1581559200000|2020-02-13 02:00:00|513|511.3|511.8|510.5|513|511.5|511.8|510.5|435
1581562800000|2020-02-13 03:00:00|512|510.8|511.3|510|512|510.8|510.8|509.5|743
1581566400000|2020-02-13 04:00:00|511.5|510.3|510.8|509.5|511.5|510.3|510.5|509.3|148
1581570000000|2020-02-13 05:00:00|511|509.3|510.3|509|511|509.8|510|508.8|97
1581573600000|2020-02-13 06:00:00|510.5|509.3|509.3|507.8|510.8|509.5|509|507.8|231
1581577200000|2020-02-13 07:00:00|509.5|508|507|505.8|509.8|508.5|507|505.8|2217
1581580800000|2020-02-13 08:00:00|507.3|506|507.8|506.5|509.3|508|507|505.8|21757
1581584400000|2020-02-13 09:00:00|507.5|506.3|508.3|507|508.8|507.5|507|505.8|7588
1581588000000|2020-02-13 10:00:00|508.5|507.3|508.8|507.3|509|507.8|506.5|505.3|10315
1581591600000|2020-02-13 11:00:00|508.5|507.5|508.3|507|509.3|508|507.5|506.3|4264
1581595200000|2020-02-13 12:00:00|508.5|507.3|509|507.8|510|508.8|507.5|506.3|2389
1581598800000|2020-02-13 13:00:00|509.3|508|513.3|512|513.5|512.3|509.3|508|19742
1581602400000|2020-02-13 14:00:00|513.5|512.3|515.8|514.5|517.8|516.5|512.8|511.5|6456
1581606000000|2020-02-13 15:00:00|516|514.8|514.3|513|516.8|515.5|512|510.8|16350
1581609600000|2020-02-13 16:00:00|514|512.8|513.5|512.3|515.3|514|512|510.8|10080
1581613200000|2020-02-13 17:00:00|513.8|512.5|513.8|512.5|517.3|516|513.3|512|4873
1581616800000|2020-02-13 18:00:00|513.5|512.3|511.3|510|513.8|512.5|511|509.8|1815
1581620400000|2020-02-13 19:00:00|511|509.8|513.3|511.8|513.5|512.3|511|509.8|3450
1581624000000|2020-02-13 20:00:00|513|512|514|512.8|514.3|513|513|511.8|576
1581627600000|2020-02-13 21:00:00|513.8|512.5|513.3|511.8|514.3|513|513|511.8|395
1581631200000|2020-02-13 22:00:00|514|512|513.8|511.5|514|512|513.8|511.5|76
1581645600000|2020-02-14 02:00:00|511.8|510.5|512|510.5|512|510.8|510.8|509.5|282
1581649200000|2020-02-14 03:00:00|512.3|510.8|511.5|510.3|512.5|511.3|511.5|510|96
1581652800000|2020-02-14 04:00:00|511.8|510|512|510.5|512|510.8|511.8|510|64
1581656400000|2020-02-14 05:00:00|511.8|510.8|512.3|511|512.5|511.3|511.5|510.3|141
1581660000000|2020-02-14 06:00:00|512.5|510.8|511.8|510.3|512.5|511.3|511.5|510.3|131
1581663600000|2020-02-14 07:00:00|511.5|510.5|512.5|511.3|513|511.5|511.5|510.3|1046
1581667200000|2020-02-14 08:00:00|512.8|511.5|512|510.8|513.5|512.3|510.8|509.5|5206
1581670800000|2020-02-14 09:00:00|511.8|510.5|512|510.8|512.3|511|510|508.8|5632
1581674400000|2020-02-14 10:00:00|511.8|510.5|515.3|514|515.8|514.5|511.8|510.5|5331
1581678000000|2020-02-14 11:00:00|515.8|514.3|515|513.8|516.5|515.3|514.5|513.3|5132
1581681600000|2020-02-14 12:00:00|514.8|513.5|514.8|513.5|515.5|514.3|513.8|512.5|7521
1581685200000|2020-02-14 13:00:00|515|513.8|513.3|512|516.3|514.8|513|511.8|2748
1581688800000|2020-02-14 14:00:00|513|511.8|515|513.8|517.3|516|513|511.8|4829
1581692400000|2020-02-14 15:00:00|515.3|513.5|514.3|513|516.5|515.3|513.3|512|12271
1581696000000|2020-02-14 16:00:00|514.5|513.3|515.3|514|516.8|515.5|513.3|512|11759
1581699600000|2020-02-14 17:00:00|515.5|513.8|514.5|513.3|515.8|514.5|514|512.5|3274
1581703200000|2020-02-14 18:00:00|514.8|513.5|517.5|516|517.5|516.3|514|512.8|4559
1581706800000|2020-02-14 19:00:00|517.3|516.3|517.5|516.3|518|516.8|515.3|514|2613
1581710400000|2020-02-14 20:00:00|517.3|516|518.3|516.8|518.3|517|517.3|516|843
1581714000000|2020-02-14 21:00:00|518|517|518.5|517|519|517.8|517.5|516.3|490
1581904800000|2020-02-17 02:00:00|517.5|516.3|517.3|516|517.8|516.5|517|515.8|161
1581908400000|2020-02-17 03:00:00|517|515.8|517.3|516|517.5|516|516.8|515.5|130
1581912000000|2020-02-17 04:00:00|517|515.8|517|515.8|517.5|516.3|516.8|515.5|283
1581915600000|2020-02-17 05:00:00|517.3|516|518|516.8|518|516.8|517|515.8|221
1581919200000|2020-02-17 06:00:00|517.8|516.5|517.5|516.3|518|516.8|517|515.8|384
1581922800000|2020-02-17 07:00:00|517.8|516.5|516.8|515.5|518.3|517|516.5|515.3|1433
1581926400000|2020-02-17 08:00:00|516.5|515.3|517.3|516|517.5|516.3|514.3|513|14195
1581930000000|2020-02-17 09:00:00|517|515.8|514.8|513.5|517.3|516|513.5|512.3|3703
1581933600000|2020-02-17 10:00:00|514.5|513.3|514.3|513|515.3|514|513.8|512.5|3789
1581937200000|2020-02-17 11:00:00|514|512.8|514.3|513|515.3|514|513.8|512.5|8612
1581940800000|2020-02-17 12:00:00|514.5|513.3|513.5|512.3|514.8|513.5|513|511.8|2480
1581944400000|2020-02-17 13:00:00|513.3|512|513.8|512.5|513.8|512.5|513|511.8|1902
1581948000000|2020-02-17 14:00:00|514|512.8|515.3|514|515.5|514.3|513.8|512.5|1177
1581951600000|2020-02-17 15:00:00|515|513.8|514.8|513.5|515.8|514.5|514|512.8|2166
1581955200000|2020-02-17 16:00:00|514.5|513.3|512.5|511.3|515|513.8|510.5|509.3|20543
1581958800000|2020-02-17 17:00:00|512.8|511.5|515.5|514.3|515.5|514.3|512.3|511|3233
1581962400000|2020-02-17 18:00:00|515.3|514|514.8|513.5|515.5|514.3|514.3|513|1005
1581966000000|2020-02-17 19:00:00|514.5|513.3|514.3|513|514.8|513.5|514|512.8|63
1581969600000|2020-02-17 20:00:00|514|512.8|514.3|513|514.3|513|514|512.8|15
1581973200000|2020-02-17 21:00:00|514|512.8|514.3|513|514.3|513|513.8|512.5|83
1581976800000|2020-02-17 22:00:00|514.5|512.8|513.8|511.8|515|512.8|513.8|511.8|7
1581991200000|2020-02-18 02:00:00|510.8|509.5|510.5|509|511.5|510|510.3|509|163
1581994800000|2020-02-18 03:00:00|510.3|509.3|510|508.8|510.5|509.3|509.5|508.3|581
1581998400000|2020-02-18 04:00:00|510.3|509|509.8|508.5|510.3|509|509.5|508.3|155
1582002000000|2020-02-18 05:00:00|510|508.8|510.3|509|510.3|509|509.5|508.3|391
1582005600000|2020-02-18 06:00:00|510.5|509.3|510|508.8|510.5|509.3|510|508.8|354
1582009200000|2020-02-18 07:00:00|510.3|509|508|506.8|510.5|509.3|507.8|506.5|1970
1582012800000|2020-02-18 08:00:00|508.3|507|504.8|503.5|508.5|507.3|504.5|503.3|25924
1582016400000|2020-02-18 09:00:00|504.5|503.3|503.5|502.3|505|503.8|503|501.8|6560
1582020000000|2020-02-18 10:00:00|503.3|502|505.5|504.3|506|504.8|502.8|501.5|3746
1582023600000|2020-02-18 11:00:00|505.8|504.5|504.5|503|506|504.8|504.3|503|1484
1582027200000|2020-02-18 12:00:00|504.3|503.3|502.5|501.3|504.8|503.5|502.3|501|3152
1582030800000|2020-02-18 13:00:00|502.8|501.5|503|501.8|504|502.8|502.3|501|4427
1582034400000|2020-02-18 14:00:00|503.3|502|506.3|505|506.8|505.5|502.3|501|10500
1582038000000|2020-02-18 15:00:00|506.5|505.3|508|506.8|510|508.8|504.5|503.3|8335
1582041600000|2020-02-18 16:00:00|507.8|506.5|505.8|504.3|508.3|507|503|501.8|9871
1582045200000|2020-02-18 17:00:00|505.5|504|506.5|505.3|506.8|505.3|504.8|503.5|3023
1582048800000|2020-02-18 18:00:00|506.3|505|506.8|505.5|507.8|506.5|506.3|505|2510
1582052400000|2020-02-18 19:00:00|507|505.3|507.3|505.8|508.3|507|506|504.8|2249
1582056000000|2020-02-18 20:00:00|507|505.5|507.3|506|507.5|506.3|506.8|505.5|576
1582059600000|2020-02-18 21:00:00|507|505.8|506.8|505.5|507.8|506.5|506.5|505.3|318
1582063200000|2020-02-18 22:00:00|507|505|506.5|505|507|505.8|506.3|505|3
1582077600000|2020-02-19 02:00:00|507|505.8|507.3|506|507.3|506|506.3|505|421
1582081200000|2020-02-19 03:00:00|507.5|506.3|509.8|508.5|510.3|509|507.3|506|859
1582084800000|2020-02-19 04:00:00|510|508.8|510.5|509.3|510.5|509.3|509.8|508.5|305
1582088400000|2020-02-19 05:00:00|510.3|509|509.8|508.5|510.5|509.3|509.5|508.3|310
1582092000000|2020-02-19 06:00:00|510|508.8|509.8|508.5|510|508.8|509.5|508.3|266
1582095600000|2020-02-19 07:00:00|510|508.8|510|508.8|510.8|509.5|509.8|508.5|1377
1582099200000|2020-02-19 08:00:00|510.3|509|511|509.8|511.8|510.5|509.3|508|10284
1582102800000|2020-02-19 09:00:00|511.3|510|514.3|513|514.5|513.3|510.3|509|7311
1582106400000|2020-02-19 10:00:00|514.5|513.3|513.3|512|515.8|514.5|513.3|512|7692
1582110000000|2020-02-19 11:00:00|513.5|512.3|514.8|513.5|515.3|514|512.5|511.3|2822
1582113600000|2020-02-19 12:00:00|515|513.8|514|512.8|515|513.8|513.3|512|3717
1582117200000|2020-02-19 13:00:00|514.3|513|513.8|512.5|515|513.8|513.8|512.3|2806
1582120800000|2020-02-19 14:00:00|513.5|512.3|512.3|511|515|513.8|512|510.8|4158
1582124400000|2020-02-19 15:00:00|511.8|510.5|513.8|512.5|514|512.8|510.8|509.5|6536
1582128000000|2020-02-19 16:00:00|513.5|512.3|519.5|518|520|518.8|513|511.8|20714
1582131600000|2020-02-19 17:00:00|519.3|518.3|519.3|518|520.3|519|518.8|517.5|12480
1582135200000|2020-02-19 18:00:00|519.5|518.3|519.5|518.3|520.3|518.8|518.8|517.5|1016
1582138800000|2020-02-19 19:00:00|519.3|518|519.5|518.3|519.8|518.5|518.8|517.5|1349
1582142400000|2020-02-19 20:00:00|519.3|518|517.3|515.8|519.5|518.3|516.8|515.5|3179
1582146000000|2020-02-19 21:00:00|517|516|519.8|518.3|520|518.8|516.8|515.5|576
1582149600000|2020-02-19 22:00:00|519.5|518|519.5|518.3|520|518.3|519.5|516|1
1582164000000|2020-02-20 02:00:00|521|519.8|518|516.8|521|519.8|518|516.8|421
1582167600000|2020-02-20 03:00:00|518.3|517|517.3|516|519|517.8|517|515.8|718
1582171200000|2020-02-20 04:00:00|517.5|515.8|518.3|517|518.3|517|517.5|515.8|195
1582174800000|2020-02-20 05:00:00|518.5|516.8|519|517.8|519.3|518|518|516.8|82
1582178400000|2020-02-20 06:00:00|518.8|517.5|519|517.8|519.5|518.3|518.8|517.5|135
1582182000000|2020-02-20 07:00:00|518.8|517.5|519.3|518|520.3|519|518.5|517.3|587
1582185600000|2020-02-20 08:00:00|519|517.8|517.3|516|519.3|518|516.3|515|8940
1582189200000|2020-02-20 09:00:00|517|515.8|517.8|516.3|517.8|516.5|516.8|515.5|6097
1582192800000|2020-02-20 10:00:00|517.5|516|517.3|516|518.5|517.3|516.5|515|2885
1582196400000|2020-02-20 11:00:00|517|515.8|518.3|517|518.5|517.3|516.3|515|9097
1582200000000|2020-02-20 12:00:00|518|516.8|519.8|518.5|520|518.8|517.8|516.5|4444
1582203600000|2020-02-20 13:00:00|520|518.3|519|517.8|520|518.8|518|516.5|1434
1582207200000|2020-02-20 14:00:00|518.8|517.5|519|517.8|521|519.8|518.8|517.5|3285
1582210800000|2020-02-20 15:00:00|519.3|518|521.8|520.5|522|520.8|519|517.8|8171
1582214400000|2020-02-20 16:00:00|522|520.8|517.3|516|523.3|522|515.5|514.3|19159
1582218000000|2020-02-20 17:00:00|517|515.8|517.3|516|519|517.8|516.8|515.5|4028
1582221600000|2020-02-20 18:00:00|517|515.8|517.3|516|519|517.8|516.5|515.3|883
1582225200000|2020-02-20 19:00:00|517|515.8|516.8|515.5|517.8|516.3|516.3|515|1316
1582228800000|2020-02-20 20:00:00|516.5|515.3|515.8|514.5|517.5|516.3|515.3|513.8|1993
1582232400000|2020-02-20 21:00:00|516|514.8|514.3|512.8|516|514.8|514|512.5|770
1582236000000|2020-02-20 22:00:00|514|512.5|514.8|513|514.8|513|514|512.5|2
1582250400000|2020-02-21 02:00:00|514.3|512.5|514|512.8|514.3|513|513.3|512|178
1582254000000|2020-02-21 03:00:00|513.8|512.5|514|512.8|514.5|513|513.8|512.5|103
1582257600000|2020-02-21 04:00:00|513.8|512.5|513.5|512.3|514|512.8|513.3|512|112
1582261200000|2020-02-21 05:00:00|513.3|512|512|510.8|513.8|512.5|512|510.8|388
1582264800000|2020-02-21 06:00:00|512.3|510.5|512.5|511.3|512.8|511.5|512.3|510.5|426
1582268400000|2020-02-21 07:00:00|512.8|511.5|511.3|510|513|511.8|511.3|510|1207
1582272000000|2020-02-21 08:00:00|511.5|510.3|511|509.8|511.5|510.3|508.5|507.3|10118
1582275600000|2020-02-21 09:00:00|511.3|509.5|505.5|504.3|511.8|510.5|504.5|503.3|11442
1582279200000|2020-02-21 10:00:00|505.8|504.5|506.8|505.5|507.5|506.3|505.3|503.8|5954
1582282800000|2020-02-21 11:00:00|506.5|505.3|506.3|504.8|506.8|505.5|504|502.8|8146
1582286400000|2020-02-21 12:00:00|506.5|505|507.8|506.5|508.5|507.3|506.3|505|5437
1582290000000|2020-02-21 13:00:00|507.5|506.3|509|507.8|510.5|509.3|507|505.8|4619
1582293600000|2020-02-21 14:00:00|508.8|507.5|508.3|507|511.5|510.3|505.8|504.5|7200
1582297200000|2020-02-21 15:00:00|508|506.8|506.8|505.5|511.5|510.3|506.5|505.3|5327
1582300800000|2020-02-21 16:00:00|507|505.8|510.5|509.3|510.8|509.5|506.3|505|8488
1582304400000|2020-02-21 17:00:00|510.8|509.5|512.5|511.3|512.8|511.5|510.5|509.3|2163
1582308000000|2020-02-21 18:00:00|512.8|511|513.3|512|513.3|512|511|509.8|1243
1582311600000|2020-02-21 19:00:00|513|511.8|512.8|511.5|513.8|512.5|512|510.8|2759
1582315200000|2020-02-21 20:00:00|513|511.8|512.5|511.3|513|511.8|512.3|511|175
1582318800000|2020-02-21 21:00:00|512.8|511.5|512.3|510.8|512.8|511.5|511.5|510|162
1582509600000|2020-02-24 02:00:00|498.5|497.5|499|497.8|499.5|498.3|498.5|497|234
1582513200000|2020-02-24 03:00:00|498.8|497.5|500|498.8|500.3|498.8|498.5|497.3|375
1582516800000|2020-02-24 04:00:00|500.3|499|500|498.8|500.8|499.5|500|498.8|348
1582520400000|2020-02-24 05:00:00|499.8|498.5|500.3|498.8|500.8|499.3|499.8|498.3|522
1582524000000|2020-02-24 06:00:00|500|499|499.8|498.5|501|499.8|499.5|498.3|4434
1582527600000|2020-02-24 07:00:00|500|498.3|497.5|496|500|498.8|497|495.8|1815
1582531200000|2020-02-24 08:00:00|497.3|495.8|496|494.8|497.5|496|495.5|494.3|5069
1582534800000|2020-02-24 09:00:00|496.3|495|496.5|495.3|497.8|496.5|494.5|493.3|7914
1582538400000|2020-02-24 10:00:00|496.3|495|495.3|494|497|495.8|494.3|493|3541
1582542000000|2020-02-24 11:00:00|495.5|494.3|493.5|492.3|495.8|494.5|493.3|492|8417
1582545600000|2020-02-24 12:00:00|493.3|492|493.5|492.3|494.8|493.5|493|491.8|4308
1582549200000|2020-02-24 13:00:00|493.3|492|492|490.8|495.3|494|491|489.8|2295
1582552800000|2020-02-24 14:00:00|491.8|490.5|489.5|488|492|490.8|488.5|487.3|5669
1582556400000|2020-02-24 15:00:00|489.3|488.3|486.3|485|490.5|489.3|484.5|483.3|6114
1582560000000|2020-02-24 16:00:00|486.5|485.3|484.5|483|488.3|487|484.3|483|6061
1582563600000|2020-02-24 17:00:00|484.3|483.3|483.5|482.3|484.5|483.3|482.3|481|1535
1582567200000|2020-02-24 18:00:00|483.8|482|488.8|487.3|489|487.5|482|480.5|1915
1582570800000|2020-02-24 19:00:00|488.5|487.5|492.8|491.5|493.3|492|488|486.8|1698
1582574400000|2020-02-24 20:00:00|493|491.8|490.8|489.5|493.8|492.5|490.8|489.5|185
1582578000000|2020-02-24 21:00:00|490.5|489.3|490.3|489|491|489.8|489.5|488.3|645
1582581600000|2020-02-24 22:00:00|490.5|488.8|491|488.5|491.5|490|489.8|488|5
1582596000000|2020-02-25 02:00:00|493.5|492.3|493.5|492|494|492.8|493.3|492|357
1582599600000|2020-02-25 03:00:00|493.3|492.3|492.8|491.5|494|492.8|492.5|491|157
1582603200000|2020-02-25 04:00:00|492.5|491.3|493.5|492.3|493.8|492.3|492.5|491|47
1582606800000|2020-02-25 05:00:00|493.8|492.5|494.3|493|494.5|493|493.3|492|143
1582610400000|2020-02-25 06:00:00|494|492.8|495.8|494.5|496.3|494.8|494|492.8|361
1582614000000|2020-02-25 07:00:00|496|494.3|495.8|494.3|497.3|496|495.5|494.3|1535
1582617600000|2020-02-25 08:00:00|495.5|494.5|492.3|491|496|494.8|491.5|490.3|10139
1582621200000|2020-02-25 09:00:00|492.5|491.3|491.5|490.3|493|491.8|490.5|489.3|3002
1582624800000|2020-02-25 10:00:00|491.8|490.5|491.8|490.5|493.5|492.3|490.8|489.5|5866
1582628400000|2020-02-25 11:00:00|491.5|490.3|491.5|490|493.3|492|490.3|489|1374
1582632000000|2020-02-25 12:00:00|491.3|490.3|491|489.8|491.5|490.3|488.8|487.5|2927
1582635600000|2020-02-25 13:00:00|491.3|490|490.5|489.3|493|491.8|489.5|488.3|5358
1582639200000|2020-02-25 14:00:00|490.8|489.5|491.3|489.8|491.8|490.5|489.3|488|2834
1582642800000|2020-02-25 15:00:00|491|490|486.5|485.3|492|490.8|485.3|483.8|7589
1582646400000|2020-02-25 16:00:00|486.8|485.5|485.5|484.3|487.5|486|484.8|483.5|8819
1582650000000|2020-02-25 17:00:00|485.8|484.5|485.3|483.8|485.8|484.5|484.8|483.5|2406
1582653600000|2020-02-25 18:00:00|485|483.5|481|479.8|485.5|484.3|481|479.8|4523
1582657200000|2020-02-25 19:00:00|481.3|480|478.3|477|481.3|480|478|476.8|3946
1582660800000|2020-02-25 20:00:00|478.5|477.3|477.3|476|479.3|478|477.3|475.8|398
1582664400000|2020-02-25 21:00:00|477.5|476.3|479.8|478|480.3|478.5|477.3|476|214
1582668000000|2020-02-25 22:00:00|480.5|478.5|480.3|477|480.5|479|479|477|26
1582682400000|2020-02-26 02:00:00|482.3|480.5|482|480.5|483.3|482|481.8|480.5|428
1582686000000|2020-02-26 03:00:00|481.8|480.8|481.3|480|482.8|481.5|481.3|480|354
1582689600000|2020-02-26 04:00:00|481.5|480.3|481.8|480.5|482|480.8|480.8|479.5|67
1582693200000|2020-02-26 05:00:00|481.5|480.3|481|479.8|481.8|480.5|480.8|479.3|24
1582696800000|2020-02-26 06:00:00|480.8|479.5|479.3|478|480.8|479.5|478.5|477|419
1582700400000|2020-02-26 07:00:00|479|477.8|477|475.8|479.3|478|476.3|474.8|996
1582704000000|2020-02-26 08:00:00|477.3|476|472|470.8|477.3|476|471.8|470.5|7358
1582707600000|2020-02-26 09:00:00|471.8|470.5|466.8|465.3|471.8|470.5|466.3|465|19426
1582711200000|2020-02-26 10:00:00|467|465.5|464.3|463|467|465.8|464.3|463|8019
1582714800000|2020-02-26 11:00:00|464|462.8|465.8|464.5|467.8|466.5|464|462.8|5159
1582718400000|2020-02-26 12:00:00|465.5|464.3|465.5|464.3|466.5|465.3|463.3|462|3486
1582722000000|2020-02-26 13:00:00|465.8|464.5|468.3|467|468.5|467.3|464.3|463|2735
1582725600000|2020-02-26 14:00:00|468.5|467.3|473|471.8|473.5|472|466.3|464.8|5460
1582729200000|2020-02-26 15:00:00|472.8|471.5|470.5|469.3|474.5|473.3|469.5|468.3|11720
1582732800000|2020-02-26 16:00:00|470.8|469.5|464.5|463.3|471|469.8|464.3|463|5619
1582736400000|2020-02-26 17:00:00|464.3|463|462|460.8|464.8|463.5|461.8|460.3|3208
1582740000000|2020-02-26 18:00:00|461.8|460.5|451.5|450.3|463.5|462|451.5|450.3|11583
1582743600000|2020-02-26 19:00:00|451.8|450.5|454.8|453.3|456|454.8|451|449.8|3991
1582747200000|2020-02-26 20:00:00|454.5|453.5|456.5|455.3|458.3|457|454|452.8|2515
1582750800000|2020-02-26 21:00:00|456.8|455.5|456.3|454.8|457|455.8|455.8|454.3|335
1582754400000|2020-02-26 22:00:00|456.8|454.5|456.8|454.8|456.8|455.5|456.8|453.8|3
1582768800000|2020-02-27 02:00:00|450.5|448.8|451.8|450.5|452|450.8|449.5|448.3|59
1582772400000|2020-02-27 03:00:00|451.5|450.3|452.8|451.3|452.8|451.5|451.3|449.8|308
1582776000000|2020-02-27 04:00:00|452.5|451.5|451.8|450.5|453|451.5|451.8|450.3|190
1582779600000|2020-02-27 05:00:00|452|450.3|452|450.8|452.3|451|451.3|450|66
1582783200000|2020-02-27 06:00:00|451.8|450.5|450.3|449|452|450.8|449.5|448.3|1111
1582786800000|2020-02-27 07:00:00|450.5|448.8|448.5|447|452|450.8|447.3|446|6698
1582790400000|2020-02-27 08:00:00|448.3|447.3|450|448.5|450|448.8|446|444.8|13648
1582794000000|2020-02-27 09:00:00|449.8|448.8|444|442.8|451|449.8|443.8|442.5|11438
1582797600000|2020-02-27 10:00:00|444.3|443|441.5|440|444.5|443.3|441.3|440|11911
1582801200000|2020-02-27 11:00:00|441.3|440.3|443.5|442.3|444.5|443.3|440.5|439.3|5917
1582804800000|2020-02-27 12:00:00|443.8|442.5|441.5|440.3|445|443.8|441.3|440|3242
1582808400000|2020-02-27 13:00:00|441.8|440.5|445.5|444.3|446|444.5|441.3|440|5158
1582812000000|2020-02-27 14:00:00|445.3|444|440.5|439.3|447|445.5|440|438.5|13551
1582815600000|2020-02-27 15:00:00|440.8|439.5|442.5|441.3|442.8|441.3|437.8|436.5|5756
1582819200000|2020-02-27 16:00:00|442.8|441|449.8|448.5|449.8|448.5|441.5|440.3|8719
1582822800000|2020-02-27 17:00:00|449.5|448.3|450.5|449|454|452.8|448.8|447.5|2871
1582826400000|2020-02-27 18:00:00|450.3|448.8|446.8|445.5|451.3|450|444.5|443.3|3305
1582830000000|2020-02-27 19:00:00|446.5|445.3|450.5|449.3|452.5|451.3|445.8|444.5|2608
1582833600000|2020-02-27 20:00:00|450.3|449|451.5|450.3|455.3|453.8|448.8|447.5|3470
1582837200000|2020-02-27 21:00:00|451.3|450|447|445.5|452.3|450.8|446|444.5|729
1582840800000|2020-02-27 22:00:00|447.3|445.3|444.8|442.5|448|445.3|444|442|38
1582855200000|2020-02-28 02:00:00|448|446.5|446.8|445.3|448.8|447.5|445.5|444|347
1582858800000|2020-02-28 03:00:00|447|445.5|443|441.8|447|445.5|441.8|440.5|596
1582862400000|2020-02-28 04:00:00|443.3|442|442|440.8|443.5|442.3|441.8|440.5|159
1582866000000|2020-02-28 05:00:00|442.3|441|440.3|439|442.5|441.3|438.3|437|2524
1582869600000|2020-02-28 06:00:00|440.5|438.8|441|439.8|441.5|440.3|439.5|438.3|425
1582873200000|2020-02-28 07:00:00|441.3|440|442.8|441.5|442.8|441.5|439.3|438|1894
1582876800000|2020-02-28 08:00:00|442.5|441.3|443.5|442.3|444|442.8|440.8|439.5|8615
1582880400000|2020-02-28 09:00:00|443.8|442.5|438.8|437.5|443.8|442.5|436|434.5|6707
1582884000000|2020-02-28 10:00:00|439|437.8|441|439.5|442.5|441.3|437.5|436|3542
1582887600000|2020-02-28 11:00:00|440.8|439.8|446.3|445|447.3|445.8|440.8|439.5|6544
1582891200000|2020-02-28 12:00:00|446|444.8|447.8|446.5|448.8|447.5|444.3|443|2824
1582894800000|2020-02-28 13:00:00|447.5|446.3|448.5|447.3|448.5|447.3|445.5|444|2029
1582898400000|2020-02-28 14:00:00|448.3|447|443.8|442.5|449|447.8|442.3|441|3432
1582902000000|2020-02-28 15:00:00|443.5|442.3|439.3|437.8|444.3|443|438|436.8|5522
1582905600000|2020-02-28 16:00:00|439|438|444.8|443.3|448.3|447|436.5|435.3|12438
1582909200000|2020-02-28 17:00:00|444.5|443.5|447|445.8|447.8|446.3|443.8|442.5|3069
1582912800000|2020-02-28 18:00:00|447.3|446|447.8|446.5|448.3|447|444.3|443|1632
1582916400000|2020-02-28 19:00:00|447.5|446.3|447.8|446.5|448.8|447.5|445.5|444.3|1238
1582920000000|2020-02-28 20:00:00|448|446.3|448.3|446.8|448.3|446.8|445.5|444.3|241
1582923600000|2020-02-28 21:00:00|448|447|450.8|449|451.3|450|447|445.5|1021
1583114400000|2020-03-02 02:00:00|448.5|446.8|456.3|455|458|456.8|447.8|446.3|275
1583118000000|2020-03-02 03:00:00|456.5|455.3|455.8|454.5|458|456.8|454.5|453.3|361
1583121600000|2020-03-02 04:00:00|455.5|454.3|454.8|453.3|456.3|454.8|454.5|453|61
1583125200000|2020-03-02 05:00:00|454.5|453.5|456|454.8|456|454.8|454|452.5|137
1583128800000|2020-03-02 06:00:00|455.8|454.5|455|453.8|456.5|455|453.8|452.5|294
1583132400000|2020-03-02 07:00:00|455.3|453.5|457.3|456|457.5|456.3|452|450.5|1065
1583136000000|2020-03-02 08:00:00|457|455.8|455.8|454.5|460.3|458.8|454.5|453.3|5574
1583139600000|2020-03-02 09:00:00|456|454.3|449|447.8|456|454.5|449|447.5|4474
1583143200000|2020-03-02 10:00:00|448.8|447.5|445|443.8|448.8|447.8|445|443.8|2349
1583146800000|2020-03-02 11:00:00|444.8|443.5|444.3|443|448|446.8|442.3|441|7290
1583150400000|2020-03-02 12:00:00|444.5|443.3|447|445.8|448.3|447|443.8|442.5|2709
1583154000000|2020-03-02 13:00:00|447.3|446|448.8|447.5|448.8|447.5|443.5|442.3|3813
1583157600000|2020-03-02 14:00:00|448.5|447.3|449.5|448.3|454.3|453|447|445.8|6632
1583161200000|2020-03-02 15:00:00|449.8|448|451.3|450|452.3|451|447.8|446.5|3546
1583164800000|2020-03-02 16:00:00|451.5|450.3|459|457.8|461|459.5|449|447.8|6814
1583168400000|2020-03-02 17:00:00|459.3|457.5|461.3|459.8|462.3|461|457.5|456.3|3972
1583172000000|2020-03-02 18:00:00|461|460|462.5|461.3|463|461.8|458|456.5|1875
1583175600000|2020-03-02 19:00:00|462.8|461|460.3|459|464.8|463.3|458.8|457.3|742
1583179200000|2020-03-02 20:00:00|460.5|458.8|466.3|465|466.5|465.3|460.5|458.8|259
1583182800000|2020-03-02 21:00:00|466|464.8|467.8|466.5|468|466.8|465.8|464.3|494
1583186400000|2020-03-02 22:00:00|468|466.3|469.5|467.3|469.5|467.8|467.8|465.8|12
1583200800000|2020-03-03 02:00:00|471.5|470.3|470.5|469.3|472|470.8|470|468.8|34
1583204400000|2020-03-03 03:00:00|470.3|469|471.3|469.8|471.3|470|470.3|469|62
1583208000000|2020-03-03 04:00:00|471|470|469.5|468|471.3|470|469.3|468|6
1583211600000|2020-03-03 05:00:00|469.3|468.3|466.5|465.3|470|468.8|466.5|465.3|220
1583215200000|2020-03-03 06:00:00|466.3|465|466.8|465.3|466.8|465.5|464.3|462.8|231
1583218800000|2020-03-03 07:00:00|466.5|465.5|466|464.8|466.8|465.5|463.8|462.5|1245
1583222400000|2020-03-03 08:00:00|466.3|464.5|465.3|464|468.5|467.3|464.8|463.5|6000
1583226000000|2020-03-03 09:00:00|465|463.8|472.3|471|472.5|471|464.8|463.5|9355
1583229600000|2020-03-03 10:00:00|472.5|470.8|473.3|472|473.5|472.3|469.5|468.3|2989
1583233200000|2020-03-03 11:00:00|473|471.8|469.3|468|473.3|472|469.3|467.8|2585
1583236800000|2020-03-03 12:00:00|469.5|468.3|465.8|464.5|471.3|469.8|465.3|464|2329
1583240400000|2020-03-03 13:00:00|466|464.8|467.3|466|471|469.8|464.8|463.5|3529
1583244000000|2020-03-03 14:00:00|467|465.8|465.8|464.5|469.3|468|464.5|463.3|3092
1583247600000|2020-03-03 15:00:00|466|464.8|472.5|471.3|475.5|474.3|462|460.8|10126
1583251200000|2020-03-03 16:00:00|472.8|471.5|463.3|462|473|471.8|459.3|457.8|28368
1583254800000|2020-03-03 17:00:00|463.5|462.3|463.5|462.3|464.5|463.3|461.5|460.3|2888
1583258400000|2020-03-03 18:00:00|463.3|462|458.3|456.8|463.5|462|457.5|456.3|1114
1583262000000|2020-03-03 19:00:00|458|457|462|460.5|462.3|461|456.3|455|2039
1583265600000|2020-03-03 20:00:00|461.8|460.8|462|460.5|463.8|462.5|460.8|459.5|174
1583269200000|2020-03-03 21:00:00|461.8|460.3|461.8|459.8|462.8|461.3|460.8|459.3|215
1583272800000|2020-03-03 22:00:00|462|460|461.3|459.3|462.3|460|461.3|459|0
1583287200000|2020-03-04 02:00:00|465.8|464.3|466|464.8|466.8|465.3|464.8|463.3|81
1583290800000|2020-03-04 03:00:00|466.3|464.5|466.5|465.3|468.3|467|466|464.5|125
1583294400000|2020-03-04 04:00:00|466.3|465|466.5|465.3|467|465.5|466|464.5|6
1583298000000|2020-03-04 05:00:00|466.3|465|466|464.8|466.5|465|465.3|464|125
1583301600000|2020-03-04 06:00:00|465.8|464.5|465.3|464|466|464.8|464.5|463.3|183
1583305200000|2020-03-04 07:00:00|465.5|463.8|462.8|461.3|465.5|464.3|462|460.8|1056
1583308800000|2020-03-04 08:00:00|462.5|461|461.5|460|462.8|461.3|458.5|457.3|4195
1583312400000|2020-03-04 09:00:00|461.3|460.3|464.5|463.3|465.8|464.5|461|459.8|2184
1583316000000|2020-03-04 10:00:00|464.8|463|466.5|465.3|469|467.8|464|462.5|5223
1583319600000|2020-03-04 11:00:00|466.8|465|467.5|466.3|468|466.8|464.5|463.3|2549
1583323200000|2020-03-04 12:00:00|467.8|466.5|468.5|467|470.3|469|466.5|465.3|1953
1583326800000|2020-03-04 13:00:00|468.3|467.3|468.3|466.8|469.8|468.5|466|464.5|4919
1583330400000|2020-03-04 14:00:00|468.5|467|467.3|466|472.3|470.8|467|465.5|2440
1583334000000|2020-03-04 15:00:00|467.5|466.3|465.3|464|471|469.8|465|463.8|3964
1583337600000|2020-03-04 16:00:00|465|463.8|459.8|458.5|467|465.5|459|457.5|10875
1583341200000|2020-03-04 17:00:00|460|458.8|462.5|461.3|463.3|462|459|457.5|4541
1583344800000|2020-03-04 18:00:00|462.8|461.5|462|460.8|464.8|463.5|461.8|460.3|721
1583348400000|2020-03-04 19:00:00|461.8|460.5|463|461.8|464|462.8|460.3|459|1278
1583352000000|2020-03-04 20:00:00|463.3|461.5|462.8|461.5|464|462.8|462.5|461.3|115
1583355600000|2020-03-04 21:00:00|463|461.3|464|462.8|464.3|463|462.8|461.3|186
1583359200000|2020-03-04 22:00:00|464.3|462.5|464.3|462.5|464.3|463|464.3|462.5|0
1583373600000|2020-03-05 02:00:00|467|465.5|466.5|465|467|465.8|465.8|464.3|11
1583377200000|2020-03-05 03:00:00|466.3|464.8|465.5|464.3|466.8|465.5|465.5|464.3|16
1583380800000|2020-03-05 04:00:00|465.8|464.5|464.5|463.3|465.8|464.5|464.5|462.8|57
1583384400000|2020-03-05 05:00:00|464.8|463|466.3|464.8|466.5|465|464.3|463|14
1583388000000|2020-03-05 06:00:00|466|464.5|465|463.8|466.3|465|465|463.5|104
1583391600000|2020-03-05 07:00:00|464.8|463.5|461.5|460|464.8|463.8|461|459.8|1810
1583395200000|2020-03-05 08:00:00|461.3|459.8|460|458.8|461.3|459.8|458.5|457.3|7443
1583398800000|2020-03-05 09:00:00|459.8|458.5|457|455.8|460|458.8|456.8|455.5|1366
1583402400000|2020-03-05 10:00:00|456.8|455.5|456.5|455.3|457.3|456|453.3|451.8|10114
1583406000000|2020-03-05 11:00:00|456.8|455.5|456.5|455.3|462.3|461|455.3|454|8183
1583409600000|2020-03-05 12:00:00|456.3|455|459|457.8|460.3|459|456|454.8|1430
1583413200000|2020-03-05 13:00:00|458.8|457.5|454.3|453|459.3|458|454.3|453|3627
1583416800000|2020-03-05 14:00:00|454|452.8|456.8|455.5|459|457.5|453.8|452.5|5679
1583420400000|2020-03-05 15:00:00|456.5|455.3|457.8|456.3|458.8|457.5|455.3|454|6250
1583424000000|2020-03-05 16:00:00|457.5|456|454.8|453.3|459.8|458.5|454|452.5|11288
1583427600000|2020-03-05 17:00:00|454.5|453.5|449.5|448.3|455.3|454|448.3|447|6681
1583431200000|2020-03-05 18:00:00|449.3|448|447.5|446.3|450.3|449|446.3|445|1106
1583434800000|2020-03-05 19:00:00|447.8|446|446.8|445.3|449|447.8|445.5|444.3|335
1583438400000|2020-03-05 20:00:00|446.5|445|447.8|446.5|447.8|446.5|445|443.8|150
1583442000000|2020-03-05 21:00:00|447.5|446.3|448.8|447.3|448.8|447.5|447.3|446|130
1583445600000|2020-03-05 22:00:00|448.5|447|449.3|447.5|449.5|447.5|448.3|446|5
1583460000000|2020-03-06 02:00:00|447|445.5|444.3|443|447|445.8|443.5|442|48
1583463600000|2020-03-06 03:00:00|444|442.8|443.5|442.3|444.5|443.3|443.5|442.3|50
1583467200000|2020-03-06 04:00:00|443.8|442.5|443.5|442.3|443.8|442.5|443.3|442|20
1583470800000|2020-03-06 05:00:00|443.3|442|443|441.8|443.3|442|441.8|440.3|72
1583474400000|2020-03-06 06:00:00|442.8|441.5|443.5|442|444.5|443.3|442.8|441.5|406
1583478000000|2020-03-06 07:00:00|443.8|442.3|441|439.8|444.5|443.3|441|439.8|835
1583481600000|2020-03-06 08:00:00|441.3|440|438.8|437.5|441.3|440|437|435.8|12717
1583485200000|2020-03-06 09:00:00|439|437.8|433.8|432.5|439.3|438|433.8|432.5|2025
1583488800000|2020-03-06 10:00:00|434|432.8|431.8|430.5|435.5|434.3|421.8|420.3|4595
1583492400000|2020-03-06 11:00:00|431.5|430.3|430.3|428.8|432|430.5|426.8|425.5|2592
1583496000000|2020-03-06 12:00:00|430.5|429|428|426.8|432.3|430.8|427|425.8|2091
1583499600000|2020-03-06 13:00:00|427.8|426.5|429.8|428.5|433.8|432.5|425.5|424|3476
1583503200000|2020-03-06 14:00:00|429.5|428.3|426.3|425|436.5|435.3|421.5|420.3|8744
1583506800000|2020-03-06 15:00:00|426|424.8|419.3|418|426.5|425.3|418.3|416.8|4076
1583510400000|2020-03-06 16:00:00|419.5|418.3|418.5|417.3|419.5|418.3|413|411.8|18821
1583514000000|2020-03-06 17:00:00|418.3|417|420.5|419.3|421|419.8|415.3|413.8|2475
1583517600000|2020-03-06 18:00:00|420.8|419.5|419.3|418|422.3|421|418.5|417.3|2932
1583521200000|2020-03-06 19:00:00|419.5|418.3|414.3|412.8|420.5|419|413.8|412.3|1277
1583524800000|2020-03-06 20:00:00|414.5|413|417|415.8|417.8|416.5|414|412.5|478
1583528400000|2020-03-06 21:00:00|417.3|415.5|416.5|415|417.8|416.5|415.3|413.8|198
1583719200000|2020-03-09 02:00:00|337.3|335.8|335.5|334|338.3|336.8|333.8|332.5|427
1583722800000|2020-03-09 03:00:00|335.3|333.8|325.8|324|336.8|335|320.5|319|278
1583726400000|2020-03-09 04:00:00|325.5|323.8|329.8|328|334.3|332.5|320.5|319|199
1583730000000|2020-03-09 05:00:00|330|328.3|336.5|335|337.5|336|325.8|324.3|886
1583733600000|2020-03-09 06:00:00|336.3|335.3|339|337.5|339.8|338.5|333.8|332.3|1159
1583737200000|2020-03-09 07:00:00|338.8|337.3|334.5|333|342|340.8|334|332.5|1052
1583740800000|2020-03-09 08:00:00|334.8|333.3|352|350.8|354.3|353|334.3|333|3897
1583744400000|2020-03-09 09:00:00|352.3|350.5|362.5|361.3|363|361.8|351.5|350.3|5337
1583748000000|2020-03-09 10:00:00|362.8|361.5|351.8|350.5|363|361.5|350.8|349.5|2863
1583751600000|2020-03-09 11:00:00|352|350.8|351.8|350.3|353.5|352.3|349.8|348.5|3618
1583755200000|2020-03-09 12:00:00|352|350.5|345|343.8|353.5|352|343.5|342|5143
1583758800000|2020-03-09 13:00:00|344.8|343.5|355|353.5|356.3|354.8|343.8|342.5|1186
1583762400000|2020-03-09 14:00:00|354.8|353.3|358|356.8|364|362.5|354|352.8|3871
1583766000000|2020-03-09 15:00:00|358.3|356.5|360.5|359|361.5|360.3|356.5|355|4820
1583769600000|2020-03-09 16:00:00|360.3|358.8|359.8|358.3|364.3|363|355.5|354.3|6348
1583773200000|2020-03-09 17:00:00|359.5|358.5|355.3|354|362|360.8|354.5|353.3|888
1583776800000|2020-03-09 18:00:00|355|353.8|350|348.5|356.3|354.8|344.8|343.3|1968
1583780400000|2020-03-09 19:00:00|349.8|348.8|349.3|348|351|349.5|346|344.5|272
1583784000000|2020-03-09 20:00:00|349|347.8|342|340.5|350|348.5|341.5|340|168
1583787600000|2020-03-09 21:00:00|341.8|340.3|340.8|338|341.8|340.3|339.5|337.3|140
1583805600000|2020-03-10 02:00:00|363|361|365.3|363.8|365.3|363.8|361.8|360.5|38
1583809200000|2020-03-10 03:00:00|365.5|364|366.5|364.8|366.5|365|364.5|363|59
1583812800000|2020-03-10 04:00:00|366.3|364.5|365|363.5|366.3|364.5|364|362.5|28
1583816400000|2020-03-10 05:00:00|365.3|363.8|369.3|368|369.5|368|365|363.5|25
1583820000000|2020-03-10 06:00:00|369|367.8|366.8|365.3|369.5|368|364.8|363.3|374
1583823600000|2020-03-10 07:00:00|366.5|365|363.5|362.3|366.8|365.3|360.8|359.5|1340
1583827200000|2020-03-10 08:00:00|363.8|362.5|361.5|360|368.5|367|357.5|356|3837
1583830800000|2020-03-10 09:00:00|361.8|360.3|369.3|367.8|370.3|368.8|360.5|359|1533
1583834400000|2020-03-10 10:00:00|369|367.5|376.5|375.3|378.5|377.3|367.5|366.3|2952
1583838000000|2020-03-10 11:00:00|376.8|375|381|379.5|382|380.8|375.5|374.3|2555
1583841600000|2020-03-10 12:00:00|380.8|379.8|376.3|374.8|382.5|381.3|374|372.5|898
1583845200000|2020-03-10 13:00:00|376|374.5|374.3|372.8|376.3|375|372|370.8|5136
1583848800000|2020-03-10 14:00:00|374|373.3|371.3|370|380|378.5|370|368.8|3263
1583852400000|2020-03-10 15:00:00|371.5|369.8|369|367.5|373.5|372.3|366.5|365|1984
1583856000000|2020-03-10 16:00:00|369.3|367.8|373.3|372|375.5|374.3|367.8|366.5|3654
1583859600000|2020-03-10 17:00:00|373.5|371.8|371.5|370|375.8|374.5|370.5|369|3471
1583863200000|2020-03-10 18:00:00|371.3|369.8|377.8|376.3|380.8|379.5|370.3|369|7212
1583866800000|2020-03-10 19:00:00|378|376.5|378.3|376.8|379.5|378|377|375.5|193
1583870400000|2020-03-10 20:00:00|378|376.5|379.8|378|379.8|378|377.3|376|119
1583874000000|2020-03-10 21:00:00|379.5|378.3|378.3|376.8|379.5|378.3|378|375.8|0
1583892000000|2020-03-11 02:00:00|387|385.5|385.3|383.8|387|385.5|384|382.8|43
1583895600000|2020-03-11 03:00:00|385.5|384|386.3|384.8|387|385.5|384.8|383.3|15
1583899200000|2020-03-11 04:00:00|386|384.5|384|382.3|387|385.5|384|382.3|30
1583902800000|2020-03-11 05:00:00|383.8|382|383|381.5|384|382.5|380.3|378.8|203
1583906400000|2020-03-11 06:00:00|383.3|381.8|378.3|376.8|383.8|382.3|377.5|376.3|263
1583910000000|2020-03-11 07:00:00|378|376.5|375.8|374.3|379.8|378.3|371|369.5|736
1583913600000|2020-03-11 08:00:00|376|374.5|375|373.8|377.5|376|371|369.5|3545
1583917200000|2020-03-11 09:00:00|375.3|374|370|368.5|375.8|374.3|369.8|368.5|5529
1583920800000|2020-03-11 10:00:00|369.8|368.3|372|370.8|373.3|371.8|368|366.5|2355
1583924400000|2020-03-11 11:00:00|371.8|370.5|371.5|370.3|372.8|371.3|369.5|368.3|3047
1583928000000|2020-03-11 12:00:00|371.8|370|369|367.5|374|372.5|368.5|367.3|1791
1583931600000|2020-03-11 13:00:00|368.8|367.8|373|371.5|373.8|372.5|368.8|367.3|1729
1583935200000|2020-03-11 14:00:00|372.8|371.3|374.8|373.3|376|374.5|372|370.5|2189
1583938800000|2020-03-11 15:00:00|375|373.5|377|375.8|377.8|376.5|372|370.8|2252
1583942400000|2020-03-11 16:00:00|376.8|375.5|376|374.5|380.8|379.3|375.5|374.3|3137
1586174400000|2020-04-06 12:00:00|312.5|311.3|311|309.8|312.8|311.5|310.8|309.5|1207
1586178000000|2020-04-06 13:00:00|311.3|310|315.3|314|315.8|314.3|311|309.8|7582
1586181600000|2020-04-06 14:00:00|315|313.8|310.8|309.5|316.8|315.5|309.8|308.5|9792
1586185200000|2020-04-06 15:00:00|311|309.3|309.8|308.5|311.5|310.3|302.8|301.5|19285
1586188800000|2020-04-06 16:00:00|310|308.3|306.5|305.3|310.8|309.5|306.3|305|4209
1586192400000|2020-04-06 17:00:00|306.8|305.5|306.8|305.5|307.3|306|305|303.8|2099
1586196000000|2020-04-06 18:00:00|306.5|305.3|310.3|309|310.5|309.3|305|303.8|1798
1586199600000|2020-04-06 19:00:00|310|308.8|312.5|311.3|313.5|312|309.3|307.8|1063
1586203200000|2020-04-06 20:00:00|312.3|311|312.8|311.5|314|312.5|311.3|309.8|307
1586206800000|2020-04-06 21:00:00|313|311.3|313.3|310.3|313.8|311.3|312.8|310.3|7
1586221200000|2020-04-07 01:00:00|315.5|314|316.5|315|317.5|316.3|314.5|313.3|246
1586224800000|2020-04-07 02:00:00|316|314.8|315.5|314.3|317|315.5|315.5|314|122
1586228400000|2020-04-07 03:00:00|315.8|314.5|315.5|314|316.5|315|315|313.8|205
1586232000000|2020-04-07 04:00:00|315.3|313.8|317.5|316|317.8|316.5|315|313.8|442
1586235600000|2020-04-07 05:00:00|317.3|316.3|317|315.8|318|316.5|317|315.5|134
1586239200000|2020-04-07 06:00:00|316.8|315.5|313.5|312.3|317.5|316.3|311.8|310.3|1641
1586242800000|2020-04-07 07:00:00|313.8|312.5|308.3|307|315.3|314|308|306.8|6070
1586246400000|2020-04-07 08:00:00|308|306.8|309.8|308.5|311.3|310|307|305.8|8424
1586250000000|2020-04-07 09:00:00|310|308.8|313.5|312.3|314|312.5|309.8|308.5|6389
1586253600000|2020-04-07 10:00:00|313.3|312|314.3|313|314.5|313.3|313.3|312|3880
1586257200000|2020-04-07 11:00:00|314.5|313.3|312.8|311.5|316|314.8|312.5|311.3|5641
1586260800000|2020-04-07 12:00:00|313|311.3|314|312.8|315.5|314.3|311.8|310.5|4473
1586264400000|2020-04-07 13:00:00|314.3|313|314|312.8|315|313.8|312.3|311|6827
1586268000000|2020-04-07 14:00:00|314.3|312.5|307.8|306.5|314.3|312.8|306.8|305.5|10948
1586271600000|2020-04-07 15:00:00|307.5|306.3|309|307.8|309|307.8|304.5|303|17952
1586275200000|2020-04-07 16:00:00|308.8|307.5|310.3|309|312.5|311|308.8|307.5|3400
1586278800000|2020-04-07 17:00:00|310.5|309.3|305.3|303.8|310.8|309.5|305|303.8|2443
1586282400000|2020-04-07 18:00:00|305|303.5|302.3|301|305|303.8|301.3|299.8|4250
1586286000000|2020-04-07 19:00:00|302.5|301.3|305.3|304|305.5|304.3|301.8|300.5|479
1586289600000|2020-04-07 20:00:00|305|303.8|304.5|303.3|306|304.8|301.3|300|1610
1586293200000|2020-04-07 21:00:00|305|303.5|304.3|302|305|303.5|303.5|302|6
1586307600000|2020-04-08 01:00:00|305.3|304|306|304.8|309|307.8|304.8|303.3|398
1586311200000|2020-04-08 02:00:00|306.3|305|306.5|305.3|307.3|306|305.5|304|155
1586314800000|2020-04-08 03:00:00|306.8|305|305.3|304|307|305.8|305|303.8|436
1586318400000|2020-04-08 04:00:00|304.8|303.5|306|304.8|306.5|305.3|304.5|303|114
1586322000000|2020-04-08 05:00:00|306.3|305|306.3|304.8|307.8|306.5|305.5|304|436
1586325600000|2020-04-08 06:00:00|306.5|305|303.3|301.8|306.8|305.5|301.3|299.8|1702
1586329200000|2020-04-08 07:00:00|303.5|302|303.3|302|306|304.8|302.8|301.5|3725
1586332800000|2020-04-08 08:00:00|303.5|302.3|301.3|300|303.8|302.3|298.3|297|8873
1586336400000|2020-04-08 09:00:00|301.5|300.3|304.3|303|304.5|303.3|299.8|298.3|5774
1586340000000|2020-04-08 10:00:00|304.5|303.3|302|300.8|305|303.8|301.3|299.8|3558
1586343600000|2020-04-08 11:00:00|301.8|300.5|302.5|301.3|303.8|302.5|301.8|300.5|2939
1586347200000|2020-04-08 12:00:00|302.8|301|302.5|301.3|304.5|303.3|302|300.8|3126
1586350800000|2020-04-08 13:00:00|302.3|301|304.5|303.3|307|305.8|302.3|301|4811
1586354400000|2020-04-08 14:00:00|304.3|303|297.8|296.5|304.8|303.5|295.3|294|15616
1586358000000|2020-04-08 15:00:00|297.5|296.3|299.8|298.3|300.8|299.5|295.3|294|16707
1586361600000|2020-04-08 16:00:00|299.5|298.5|297|295.8|301.3|300|296.3|295|3701
1586365200000|2020-04-08 17:00:00|296.8|295.5|296.5|295.3|298.5|297.3|295.8|294.3|2102
1586368800000|2020-04-08 18:00:00|296.8|295.5|301.8|300.5|304.3|302.8|296.5|295.3|6323
1586372400000|2020-04-08 19:00:00|301.5|300.3|304|302.5|305|303.5|300.8|299.5|947
1586376000000|2020-04-08 20:00:00|303.8|302.8|305|303.5|305.3|303.8|302.5|301|304
1586379600000|2020-04-08 21:00:00|305.3|303.3|305.3|301.5|305.5|303.3|305.3|301.5|158
1586394000000|2020-04-09 01:00:00|304.5|303|304.3|303|305.3|303.8|304|302.5|214
1586397600000|2020-04-09 02:00:00|304.5|303.3|301.8|300.3|304.8|303.5|301.5|300|236
1586401200000|2020-04-09 03:00:00|302|300.8|301|299.8|302.5|301|300.3|299|845
1586404800000|2020-04-09 04:00:00|300.8|299.5|295.8|294.5|300.8|299.8|295.3|293.8|3496
1586408400000|2020-04-09 05:00:00|296|294.8|297.3|296|298|296.8|295.8|294.5|972
1586412000000|2020-04-09 06:00:00|297.5|296.3|299.5|298|299.5|298.3|296.3|295|1215
1586415600000|2020-04-09 07:00:00|299.3|298.3|304.5|303.3|306.3|305|299.3|298|5813
1586419200000|2020-04-09 08:00:00|304.3|303|305|303.8|307.5|306.3|303.5|302|3650
1586422800000|2020-04-09 09:00:00|305.3|304|306.3|304.8|307.5|306.3|304|302.8|3453
1586426400000|2020-04-09 10:00:00|306|305|308|306.8|308|306.8|304.3|303|3919
1586430000000|2020-04-09 11:00:00|307.8|306.5|298|296.5|307.8|306.5|293.8|292.5|13132
1586433600000|2020-04-09 12:00:00|297.8|296.8|303.8|302.5|304|302.8|296.3|295|4733
1586437200000|2020-04-09 13:00:00|303.5|302.3|304|302.8|306|304.8|302.5|301.3|4592
1586440800000|2020-04-09 14:00:00|304.3|302.5|304.3|302.8|322|320.8|295.3|293.5|17811
1586444400000|2020-04-09 15:00:00|304|302.5|300.5|299.3|305.5|304|294.5|293.3|15248
1586448000000|2020-04-09 16:00:00|300.3|299|301.5|300|304.8|303.3|299.5|298.3|3496
1586451600000|2020-04-09 17:00:00|301.3|299.8|298|296.5|302.8|301.5|296.3|295|4281
1586455200000|2020-04-09 18:00:00|297.8|296.3|295.3|294|298.3|297|290.8|289.5|5626
1586458800000|2020-04-09 19:00:00|295.5|294.3|295.8|294.5|296.8|295.5|293|291.8|1019
1586462400000|2020-04-09 20:00:00|295.5|294.3|294.5|293|296|294.8|294.3|293|406
1586466000000|2020-04-09 21:00:00||292.8||292.8||292.8||292.8|0
1586739600000|2020-04-13 01:00:00|304.5|303|304|302.5|306|304.8|302|300.5|919
1586743200000|2020-04-13 02:00:00|304.3|302.8|303.3|301.8|305|303.5|303|301.5|110
1586746800000|2020-04-13 03:00:00|303|301.5|302|300.5|303.5|302|301.8|300.3|93
1586750400000|2020-04-13 04:00:00|301.8|300.8|302|300.5|302.8|301.5|301.3|299.8|294
1586754000000|2020-04-13 05:00:00|301.8|300.3|298.5|297.3|302|300.5|298.3|296.8|540
1586757600000|2020-04-13 06:00:00|298.8|297.5|292.5|291|300.3|298.8|292|290.5|1357
1586761200000|2020-04-13 07:00:00|292.3|291.3|289.3|288|292.8|291.5|288.5|287.3|3045
1586764800000|2020-04-13 08:00:00|289.5|288.3|286|284.8|289.5|288.3|281.3|280|12206
1586768400000|2020-04-13 09:00:00|286.3|285|285.5|284.3|287|285.8|281.8|280.3|3245
1586772000000|2020-04-13 10:00:00|285.8|284.5|289.8|288.5|290.5|289|285.3|284|1388
1586775600000|2020-04-13 11:00:00|290|288.8|290|288.5|292|290.8|289.3|287.8|1833
1586779200000|2020-04-13 12:00:00|289.8|288.3|291.3|290|293.3|291.8|288.8|287.5|1822
1586782800000|2020-04-13 13:00:00|291.5|289.8|295|293.8|295|293.8|289.8|288.5|3210
1586786400000|2020-04-13 14:00:00|295.3|294|292.5|291.3|299.8|298.5|291.3|290|8870
1586790000000|2020-04-13 15:00:00|292|291|300.5|299|301.5|300.3|291.5|290|13147
1586793600000|2020-04-13 16:00:00|300.3|299.3|299.8|298.3|302|300.8|298.5|297|3001
1586797200000|2020-04-13 17:00:00|299.5|298|298.8|297.5|302|300.8|298.5|297.3|2439
1586800800000|2020-04-13 18:00:00|298.5|297.3|299|297.8|301.5|300.3|295.8|294.5|2799
1586804400000|2020-04-13 19:00:00|298.8|297.5|300.3|298.8|301|299.8|298.8|297.5|744
1586808000000|2020-04-13 20:00:00|300.5|299|299|297.8|300.8|299.5|298.8|297.5|421
1586811600000|2020-04-13 21:00:00|299.3|297|298.8|295.8|301.5|297|297.8|295.5|4
1586826000000|2020-04-14 01:00:00|300|298.8|300.3|298.8|301|299.8|299.5|298.3|137
1586829600000|2020-04-14 02:00:00|300|298.5|301|299.5|301|299.5|299.3|298|101
1586833200000|2020-04-14 03:00:00|300.8|299.3|300.5|299|301|299.8|299.5|298|532
1586836800000|2020-04-14 04:00:00|300.8|299.3|299.8|298.5|301.3|300|299.8|298.5|206
1586840400000|2020-04-14 05:00:00|299.5|298.3|298.5|297|299.5|298.3|297|295.5|313
1586844000000|2020-04-14 06:00:00|298.3|297.3|296|294.5|299.5|298.3|296|294.5|2357
1586847600000|2020-04-14 07:00:00|296.3|294.8|292.8|291.5|298|296.5|292.8|291.5|7350
1586851200000|2020-04-14 08:00:00|293|291.3|288.8|287.5|293.5|292.3|287.8|286.5|10979
1586854800000|2020-04-14 09:00:00|288.5|287.3|290|288.8|291.3|290|287.8|286.3|3967
1586858400000|2020-04-14 10:00:00|289.8|288.5|291.8|290.5|292.3|291|288.8|287.5|3777
1586862000000|2020-04-14 11:00:00|292|290.3|292.5|291.3|293.5|292|289.8|288.3|3207
1586865600000|2020-04-14 12:00:00|292.3|291|291|289.8|293.3|292|290.3|289|3675
1586869200000|2020-04-14 13:00:00|291.3|289.5|288.3|287|291.3|289.5|286|284.8|4701
1586872800000|2020-04-14 14:00:00|288|286.8|286|284.8|290|288.8|285.8|284.5|9686
1586876400000|2020-04-14 15:00:00|285.8|284.5|278.8|277.5|286.3|285|276.3|275|23255
1586880000000|2020-04-14 16:00:00|278.5|277.3|279.5|278.3|281.5|280.3|278|276.8|4710
1586883600000|2020-04-14 17:00:00|279.3|278|277.3|276|279.5|278|277|275.8|2213
1586887200000|2020-04-14 18:00:00|277.5|276.3|281|279.5|281.5|280.3|276.8|275.5|2220
1586890800000|2020-04-14 19:00:00|280.8|279.3|281.3|280|281.5|280.3|280|278.5|424
1586894400000|2020-04-14 20:00:00|281.5|280.3|280.3|279|282|280.8|280.3|279|698
1586898000000|2020-04-14 21:00:00|280.5||280.5||280.5||280.5||10
1586912400000|2020-04-15 01:00:00|279.5|278|279.8|278.5|280.3|278.8|277|275.8|145
1586916000000|2020-04-15 02:00:00|279.5|278.3|280.5|279|281|279.8|278.3|276.8|407
1586919600000|2020-04-15 03:00:00|280.8|279.3|281.3|279.8|281.3|280|280.5|279.3|117
1586923200000|2020-04-15 04:00:00|281|280|281.3|280|281.5|280.3|281|279.8|409
1586926800000|2020-04-15 05:00:00|281|279.8|280|278.5|281.3|279.8|278.8|277.5|709
1586930400000|2020-04-15 06:00:00|279.8|278.8|275|273.8|280|278.8|274.5|273.3|1720
1586934000000|2020-04-15 07:00:00|274.8|273.5|270.8|269.5|275.3|274|270.8|269.5|4082
1586937600000|2020-04-15 08:00:00|271|269.8|269.5|268.3|271|269.8|264.5|263.3|12633
1586941200000|2020-04-15 09:00:00|269.8|268.5|269.3|268|270.5|269.3|267|265.8|7148
1586944800000|2020-04-15 10:00:00|269|267.8|271.5|270.3|271.8|270.5|267.5|266.3|3395
1586948400000|2020-04-15 11:00:00|271.8|270.5|270|268.8|272.5|271.3|268.8|267.5|3537
1586952000000|2020-04-15 12:00:00|270.3|268.5|268.5|267.3|271.3|270|267.8|266.5|3526
1586955600000|2020-04-15 13:00:00|268.3|267|269.5|268.3|270|268.8|266|264.5|5641
1586959200000|2020-04-15 14:00:00|269.3|268|265.3|264|270.3|269|264.8|263.5|12862
1586962800000|2020-04-15 15:00:00|265.5|263.8|266|264.5|266.3|265|260.8|259.5|16317
1586966400000|2020-04-15 16:00:00|265.8|264.8|267.3|266|268|266.5|264|262.5|3419
1586970000000|2020-04-15 17:00:00|267.5|265.8|267.5|266|270.5|269.3|266.8|265.5|3260
1586973600000|2020-04-15 18:00:00|267.3|265.8|268|266.8|269.5|268.3|265.8|264.5|2273
1586977200000|2020-04-15 19:00:00|268.3|267|271|269.5|271.3|270|267.8|266.5|800
1586980800000|2020-04-15 20:00:00|270.8|269.3|270.5|269|270.8|269.3|269.3|268|419
1586984400000|2020-04-15 21:00:00|270.8|268.8|270.8|268.8|271.3|269|270.8|268.8|10
1586998800000|2020-04-16 01:00:00|273.5|272.3|275|273.5|275.8|274.3|273.5|272.3|89
1587002400000|2020-04-16 02:00:00|274.8|273.8|273|271.5|275.3|273.8|273|271.5|457
1587006000000|2020-04-16 03:00:00|272.8|271.8|271.3|269.8|273|271.8|270.5|269.3|317
1587009600000|2020-04-16 04:00:00|271|269.5|271.3|269.8|271.5|270|269.5|268.3|131
1587013200000|2020-04-16 05:00:00|271|269.5|270.5|269.3|271.3|269.8|268.8|267.5|618
1587016800000|2020-04-16 06:00:00|270.8|269|266.8|265.5|271|269.5|265.5|264.3|2350
1587020400000|2020-04-16 07:00:00|266.5|265.3|264|262.5|268.3|267|262|260.8|4265
1587024000000|2020-04-16 08:00:00|263.8|262.3|271.5|270.3|272.3|271|263.3|262|8453
1587027600000|2020-04-16 09:00:00|271.8|270.5|272|270.8|272.8|271.5|270.3|269|3044
1587031200000|2020-04-16 10:00:00|272.3|271|276|274.8|278.8|277.5|272|270.5|7908
1587034800000|2020-04-16 11:00:00|276.3|275|278|276.8|279.3|278|275.3|274|4624
1587038400000|2020-04-16 12:00:00|278.3|277|278|276.8|281|279.8|277.5|276.3|6322
1587042000000|2020-04-16 13:00:00|278.3|277|276.3|275|279.3|278|275.5|274.3|10078
1587045600000|2020-04-16 14:00:00|276|274.8|275.3|274|278.3|277|274.5|273.3|11697
1587049200000|2020-04-16 15:00:00|275.5|274.3|271|269.5|277|275.8|269.5|268.3|17831
1587052800000|2020-04-16 16:00:00|271.3|269.8|269.3|268|271.3|270|268.3|267|2110
1587056400000|2020-04-16 17:00:00|269|267.8|271|269.8|271.8|270.5|269|267.8|1334
1587060000000|2020-04-16 18:00:00|270.8|269.5|274|272.8|275.8|274.5|270.5|269.3|3633
1587063600000|2020-04-16 19:00:00|274.3|272.5|276.3|274.8|276.5|275.3|272.5|271.3|897
1587067200000|2020-04-16 20:00:00|276|274.5|276.8|275.5|277|275.8|273.5|272.3|312
1587070800000|2020-04-16 21:00:00|277||277||277||276.8||3
1587085200000|2020-04-17 01:00:00|279.3|277.8|279.3|278|280.3|278.8|278.8|277.5|35
1587088800000|2020-04-17 02:00:00|279|277.8|277.3|276|279.3|278|276.5|275.3|145
1587092400000|2020-04-17 03:00:00|277.5|276.3|278.3|277|278.5|277.3|277.3|276|119
1587096000000|2020-04-17 04:00:00|278.5|277.3|278.5|277|279|277.8|277.5|276|132
1587099600000|2020-04-17 05:00:00|278.3|276.8|279|277.8|279|277.8|276.8|275.5|269
1587103200000|2020-04-17 06:00:00|279.3|278|278.8|277.5|280.3|279|277.3|276|1344
1587106800000|2020-04-17 07:00:00|279|277.8|276.3|275|279|277.8|273|271.8|3569
1587110400000|2020-04-17 08:00:00|276|274.8|275|273.5|278|276.5|272|270.5|9965
1587114000000|2020-04-17 09:00:00|274.8|273.8|280.3|279|280.8|279.5|274|272.8|7742
1587117600000|2020-04-17 10:00:00|280.5|279.3|281|279.8|283.5|282.3|279.8|278.5|8774
1587121200000|2020-04-17 11:00:00|280.8|279.5|280.3|279|283|281.8|278.8|277.3|4109
1587124800000|2020-04-17 12:00:00|280.5|279.3|279|277.8|280.5|279.3|277.3|275.8|5482
1587128400000|2020-04-17 13:00:00|278.8|277.5|279.5|278.3|280|278.8|276.5|275.3|7091
1587132000000|2020-04-17 14:00:00|279.8|278.5|278.3|277|281|279.8|275.8|274.5|11423
1587135600000|2020-04-17 15:00:00|278|276.8|278|276.8|279|277.5|274.3|273|16595
1587139200000|2020-04-17 16:00:00|277.8|276.5|279.5|278.3|280.5|279.3|277.8|276.5|2616
1587142800000|2020-04-17 17:00:00|279.3|278|280.8|279.5|281.3|280|278.8|277.5|1582
1587146400000|2020-04-17 18:00:00|281|279.8|279|277.5|281.3|280|276.3|275|2792
1587150000000|2020-04-17 19:00:00|278.8|277.8|279.3|278|280|278.8|278|276.8|325
1587153600000|2020-04-17 20:00:00|279.5|278.3|279.5|277.3|280|278.8|277.8|276.5|215
1587344400000|2020-04-20 01:00:00|273.8|272|274.8|273.3|279.3|278|271|269.5|716
1587348000000|2020-04-20 02:00:00|274.5|273|276.3|275|277|275.8|274.5|273|166
1587351600000|2020-04-20 03:00:00|276|274.8|275.5|274|276.5|275.3|275|273.5|68
1587355200000|2020-04-20 04:00:00|275.3|273.8|274.5|273|276|274.8|274.5|273|55
1587358800000|2020-04-20 05:00:00|274.3|273.3|271|269.8|274.8|273.5|271|269.8|422
1587362400000|2020-04-20 06:00:00|270.8|269.5|272|270.8|273.8|272.5|270.5|269.3|875
1587366000000|2020-04-20 07:00:00|271.8|270.5|270.3|269|272.5|271.3|269.5|268.3|2518
1587369600000|2020-04-20 08:00:00|270|268.8|268.8|267.5|272|270.8|268|266.5|5069
1587373200000|2020-04-20 09:00:00|268.5|267.3|269|267.8|270.8|269.5|268|266.8|4589
1587376800000|2020-04-20 10:00:00|268.8|267.5|269.8|268.5|271|269.8|268.3|267|4025
1587380400000|2020-04-20 11:00:00|270|268.8|265.5|264.3|270.8|269.5|265.3|264|3617
1587384000000|2020-04-20 12:00:00|265.3|264|265.8|264.3|267.5|266.3|264.5|263.3|3743
1587387600000|2020-04-20 13:00:00|265.5|264.5|269.8|268.5|269.8|268.5|262|260.8|5437
1587391200000|2020-04-20 14:00:00|269.5|268.3|265.3|263.8|269.5|268.3|264.8|263.5|9724
1587394800000|2020-04-20 15:00:00|265|264|266.3|265|266.5|265.3|261|259.8|13923
1587398400000|2020-04-20 16:00:00|266|264.8|264|262.8|267|265.5|263.8|262.5|2971
1587402000000|2020-04-20 17:00:00|264.3|262.5|263.3|262|266|264.8|262|260.8|4262
1587405600000|2020-04-20 18:00:00|263|261.8|260.5|259|264.8|263.3|257|255.8|6206
1587409200000|2020-04-20 19:00:00|260.3|258.8|261.8|260.5|263.5|262|257.8|256.5|2381
1587412800000|2020-04-20 20:00:00|262|260.3|259.3|257.8|262|260.5|258.3|257|228
1587416400000|2020-04-20 21:00:00|259.5|257.5|261.5|257.3|261.5|258.5|259.5|256.5|1
1587430800000|2020-04-21 01:00:00|261.8|260.3|259.8|258.3|265.5|264.3|259.8|258|85
1587434400000|2020-04-21 02:00:00|260|258.5|259.3|257.8|262.3|260.8|258.8|257.3|82
1587438000000|2020-04-21 03:00:00|259|257.5|258.3|256.8|259.5|258.3|258|256.5|82
1587441600000|2020-04-21 04:00:00|258.5|257|258|256.5|259|257.5|257.8|256.3|205
1587445200000|2020-04-21 05:00:00|257.8|256.3|256.8|255.5|258.3|257|256.5|255.3|850
1587448800000|2020-04-21 06:00:00|257|255.8|248.8|247.5|257.5|256.3|247.5|246.3|2308
1587452400000|2020-04-21 07:00:00|248.5|247.3|240.5|239.3|250.3|249|239|237.8|8182
1587456000000|2020-04-21 08:00:00|240.3|239|229.5|228.3|240.5|239.3|225.8|224.5|14629
1587459600000|2020-04-21 09:00:00|229.3|228|229.5|228.3|230|228.8|205.8|204.3|9930
1587463200000|2020-04-21 10:00:00|229.3|228|234.3|233|238.8|237.3|219.3|217.8|7760
1587466800000|2020-04-21 11:00:00|234.5|233.3|228|226.8|235.5|234.3|227.5|226|4042
1587470400000|2020-04-21 12:00:00|227.8|226.5|220.5|219.3|228.5|227.3|217.3|216|6780
1587474000000|2020-04-21 13:00:00|220.8|219|225|223.5|226.3|225|216|214.8|10087
1587477600000|2020-04-21 14:00:00|225.5|223.8|225.3|224|229.3|227.8|218.3|217|7848
1587481200000|2020-04-21 15:00:00|225.5|224.3|220.8|219.5|225.5|224.3|214.8|213.3|10589
1587484800000|2020-04-21 16:00:00|221|219.3|220.5|219.3|224|222.5|215|213.5|3658
1587488400000|2020-04-21 17:00:00|220.3|219|208.5|207|221.8|220.3|205.3|203.8|3506
1587492000000|2020-04-21 18:00:00|208.8|206.8|210.3|208.8|219.3|218|205.3|203.8|3580
1587495600000|2020-04-21 19:00:00|210.5|209|216.5|215.3|217.8|216.3|210.5|209|641
1587499200000|2020-04-21 20:00:00|216.8|215|216.3|214.5|218.5|217.3|213|211|307
1587502800000|2020-04-21 21:00:00|216|212.3|216|214.5|216.3|214.5|216|212.3|10
1587517200000|2020-04-22 01:00:00|218.3|216.5|217|215.3|219.3|217.5|212.8|211|141
1587520800000|2020-04-22 02:00:00|216.8|214.8|216.3|214.8|216.8|215|214.5|212.8|220
1587524400000|2020-04-22 03:00:00|216|214.5|205.5|204|216.5|215|205.5|204|664
1587528000000|2020-04-22 04:00:00|205.3|203.8|198.8|197|205.3|203.8|198|196.5|964
1587531600000|2020-04-22 05:00:00|199.3|197.3|194.8|193|201.5|199.8|194.8|193|826
1587535200000|2020-04-22 06:00:00|194.5|192.8|195.8|194.5|197.8|196.3|189|187.5|1376
1587538800000|2020-04-22 07:00:00|196|194.8|199|197.5|205|203.5|194.8|193.3|4879
1587542400000|2020-04-22 08:00:00|198.5|197.3|200.8|199.3|200.8|199.3|193.3|191.8|9380
1587546000000|2020-04-22 09:00:00|201|199.5|213.8|212.3|213.8|212.5|200|198.5|3367
1587549600000|2020-04-22 10:00:00|213.5|212.5|213|211.8|216|214.8|208.8|207.3|3931
1587553200000|2020-04-22 11:00:00|213.3|212|214.5|213.3|215|213.5|208.8|207.3|2058
1587556800000|2020-04-22 12:00:00|214.8|213|221.5|220.3|224|222.8|214.3|212.8|4052
1587560400000|2020-04-22 13:00:00|221.3|220|224.8|223.3|231.3|229.8|219.3|218|6214
1587564000000|2020-04-22 14:00:00|225|223.5|220.8|219.3|227.3|225.8|215.8|214.5|9494
1587567600000|2020-04-22 15:00:00|221|219.5|218.3|216.8|221.3|219.8|208.3|207|13479
1587571200000|2020-04-22 16:00:00|218|216.3|217.5|216.3|219.5|218|212.8|211.3|2338
1587574800000|2020-04-22 17:00:00|217.3|216|213.8|212.3|220.5|219.3|212.5|211|1672
1587578400000|2020-04-22 18:00:00|213.5|212|214.3|212.8|217.5|216|209.8|208.5|2027
1587582000000|2020-04-22 19:00:00|214.5|213|215|213.5|218|216.5|214|212.8|515
1587585600000|2020-04-22 20:00:00|214.8|212.8|215.8|213.3|218|216.5|214.3|212.5|95
1587589200000|2020-04-22 21:00:00|217.3|212|217.5|211.5|219.5|212.5|217|211.5|0
1587603600000|2020-04-23 01:00:00|213.5|212|218|216.5|219|217.3|212.8|211.3|34
1587607200000|2020-04-23 02:00:00|218.3|216.8|215.5|214|219|217.3|214.3|212.5|16
1587610800000|2020-04-23 03:00:00|215.8|213.8|217.8|215.8|218|216.3|214.8|213.3|69
1587614400000|2020-04-23 04:00:00|218|216|225.5|224|226|224.3|217.3|215.5|177
1587618000000|2020-04-23 05:00:00|225.3|223.8|225|223.3|232|230.5|223.5|222|306
1587621600000|2020-04-23 06:00:00|224.8|222.8|219.8|218.5|225.5|223.8|218.8|217.3|1212
1587625200000|2020-04-23 07:00:00|220|218.8|218.8|217.3|222.5|221.3|214.5|213|2840
1587628800000|2020-04-23 08:00:00|218.5|217|223|221.8|224|222.8|217|215.5|5285
1587632400000|2020-04-23 09:00:00|223.3|222|225.8|224.5|228|226.8|222.5|221|3144
1587636000000|2020-04-23 10:00:00|226|224.3|225.3|224|229.8|228.3|223|221.5|1688
1587639600000|2020-04-23 11:00:00|225.5|224.3|225.3|224|227.5|226.3|224.3|223|787
1587643200000|2020-04-23 12:00:00|225|223.8|229.8|228.3|230.8|229.3|223.5|222|1826
1587646800000|2020-04-23 13:00:00|229.5|228.5|229.5|228|231|229.8|226.5|225.3|2797
1587650400000|2020-04-23 14:00:00|229.3|228.3|234.8|233.3|238|236.5|228|226.8|4312
1587654000000|2020-04-23 15:00:00|234.5|233.5|229.3|228|235|233.5|224.8|223.5|8196
1587657600000|2020-04-23 16:00:00|229|227.8|225|223.8|229.3|228|225|223.5|1735
1587661200000|2020-04-23 17:00:00|225.3|224|220|218.5|225.3|224|219.5|218.3|2132
1587664800000|2020-04-23 18:00:00|219.8|218.8|218|216.5|221.8|220.5|213|211.8|2032
1587668400000|2020-04-23 19:00:00|217.8|216.8|218|216.5|218.5|217|215.3|214|329
1587672000000|2020-04-23 20:00:00|217.8|216.3|215.3|213.8|218.3|217|214.8|213.3|196
1587675600000|2020-04-23 21:00:00|215.5|213.5|215|212.5|215.5|213.5|214.5|212.5|0
1587690000000|2020-04-24 01:00:00|216.5|214.3|215.5|213.8|217.8|216|215|213.3|67
1587693600000|2020-04-24 02:00:00|215.3|214|219.8|218|220.3|219|215.3|214|96
1587697200000|2020-04-24 03:00:00|219.5|217.8|223|221.3|223.8|222.3|218.8|217|212
1587700800000|2020-04-24 04:00:00|222.8|221.5|221|219.3|223|221.8|220|218.5|16
1587704400000|2020-04-24 05:00:00|220.8|219|217.5|216|221|219.8|217|215.5|317
1587708000000|2020-04-24 06:00:00|217.3|215.3|218.3|217|218.3|217|213.3|212|1097
1587711600000|2020-04-24 07:00:00|218|216.8|216.8|215.3|218.8|217.5|214.5|213|1603
1587715200000|2020-04-24 08:00:00|216.5|215|210.5|209.3|217.5|216|209|207.8|4333
1587718800000|2020-04-24 09:00:00|210.8|209.5|212.5|211.3|214.8|213.5|210.8|209.3|1793
1587722400000|2020-04-24 10:00:00|212.8|211.5|217|215.5|217.5|216.3|212.5|211|2230
1587726000000|2020-04-24 11:00:00|217.3|215.8|214.8|213.5|219.3|218|214.3|213|3513
1587729600000|2020-04-24 12:00:00|215|213.8|210.8|209.5|215.5|214.3|210.8|209.5|4593
1587733200000|2020-04-24 13:00:00|210.5|209.3|209.8|208.3|214.5|213.3|209.3|208|3657
1587736800000|2020-04-24 14:00:00|210|208.5|204.3|203|210.5|209.3|203.8|202.5|7623
1587740400000|2020-04-24 15:00:00|204.5|203.3|207.5|206|207.5|206.3|203.3|201.8|10164
1587744000000|2020-04-24 16:00:00|207.3|205.8|205.5|204.3|208.3|207|205.3|204|1584
1587747600000|2020-04-24 17:00:00|206|204.5|205|203.8|207.8|206.5|203.3|202|3233
1587751200000|2020-04-24 18:00:00|205.3|204|203.5|202.3|205.8|204.5|200|198.8|5407
1587754800000|2020-04-24 19:00:00|203.3|202|206.3|205|206.5|205.3|203.3|202|526
1587758400000|2020-04-24 20:00:00|206.5|205.3|207|204.5|207|205.5|205|203.3|104
1587949200000|2020-04-27 01:00:00|204.3|202.5|202.3|200.8|204.3|202.5|200|198.3|44
1587952800000|2020-04-27 02:00:00|202|201|202.8|201|203.8|202|201.5|199.8|20
1587956400000|2020-04-27 03:00:00|203|201.3|201.3|199.5|203.5|201.8|200|198.5|27
1587960000000|2020-04-27 04:00:00|201|199.3|201.5|200|201.5|200.3|199.8|197.8|43
1587963600000|2020-04-27 05:00:00|201.3|200.3|199.8|198.3|201.8|200.5|199.3|197.5|113
1587967200000|2020-04-27 06:00:00|199.5|198|195.5|194|200.5|199|193.8|192.5|831
1587970800000|2020-04-27 07:00:00|195.3|194.3|196|194.5|197|195.8|194.5|193.3|1126
1587974400000|2020-04-27 08:00:00|196.3|194.8|200.3|198.8|200.5|199|195.3|194|3138
1587978000000|2020-04-27 09:00:00|200.5|199|202|200.5|202|200.8|198.5|197|1267
1587981600000|2020-04-27 10:00:00|202.3|200.8|203|201.5|205|203.8|201.3|200|1483
1587985200000|2020-04-27 11:00:00|202.8|201.8|201|199.5|203.8|202.3|200.5|199.3|1164
1587988800000|2020-04-27 12:00:00|201.3|199.8|201|199.8|205|203.8|200.5|199|1994
1587992400000|2020-04-27 13:00:00|201.3|199.5|198.5|197.3|202.5|201|196.8|195.5|3687
1587996000000|2020-04-27 14:00:00|198.3|197|194.5|193.3|198.8|197.5|194.3|193|4671
1587999600000|2020-04-27 15:00:00|194.8|193.5|193.5|192.3|196.3|194.8|190.3|189|7701
1588003200000|2020-04-27 16:00:00|193.8|192.5|194.5|193.3|197.3|196|193.5|192.3|794
1588006800000|2020-04-27 17:00:00|194.8|193|192.5|191.3|197.3|195.8|192.3|191|882
1588010400000|2020-04-27 18:00:00|192.3|191|195|193.5|195.8|194.5|188.3|187|2578
1588014000000|2020-04-27 19:00:00|195.3|193.8|193|191.5|195.5|194.3|193|191.5|245
1588017600000|2020-04-27 20:00:00|192.8|191.8|193.5|192|194|192.5|192|190.5|76
1588021200000|2020-04-27 21:00:00|194|191.3|195|192.5|195|192.8|193.5|191.3|0
1588035600000|2020-04-28 01:00:00|193|191.3|192.8|191|194.3|192.8|190.8|189|2
1588039200000|2020-04-28 02:00:00|192.5|190.8|190|188.5|192.8|191|190|188.5|10
1588042800000|2020-04-28 03:00:00|190.3|188.3|190.5|189|192|190.3|189.8|188.3|40
1588046400000|2020-04-28 04:00:00|190.3|188.8|191.5|190.3|192|190.5|189.3|187.5|37
1588050000000|2020-04-28 05:00:00|191.8|190.5|189|187.8|192|190.8|188.8|187.3|171
1588053600000|2020-04-28 06:00:00|188.5|187.5|186.5|185|189|187.8|186.3|184.8|705
1588057200000|2020-04-28 07:00:00|186.3|185.3|185|183.5|187|185.8|181.8|180.5|2305
1588060800000|2020-04-28 08:00:00|185.3|183.8|187|185.8|187.8|186.3|182.3|181|2949
1588064400000|2020-04-28 09:00:00|187.3|186|191.5|190|195.5|194.3|186.5|185.3|2513
1588068000000|2020-04-28 10:00:00|191.3|189.8|194|192.8|196|194.8|190.8|189.5|1249
1588071600000|2020-04-28 11:00:00|193.8|192.5|193|191.5|194|192.8|191.8|190.5|1599
1588075200000|2020-04-28 12:00:00|193.3|191.8|195.3|193.8|196|194.5|192.3|191|1477
1588078800000|2020-04-28 13:00:00|195|194|197.3|196|197.3|196|194|192.5|1627
1588082400000|2020-04-28 14:00:00|197.5|195.8|193.8|192.5|199.5|198.3|193.8|192.5|3025
1588086000000|2020-04-28 15:00:00|194|192.8|192.8|191.5|195.5|194.3|190.8|189.5|6402
1588089600000|2020-04-28 16:00:00|193|191.3|190|188.8|193|191.8|189|187.5|1156
1588093200000|2020-04-28 17:00:00|189.8|188.5|191.5|190|193.5|192.3|189.8|188.3|604
1588096800000|2020-04-28 18:00:00|191.3|190.3|193.3|192|195.5|194.3|188.8|187.5|1483
1588100400000|2020-04-28 19:00:00|193.5|191.8|194.8|193.5|194.8|193.5|192.8|191.5|395
1588104000000|2020-04-28 20:00:00|194.5|193.3|196.3|194|196.3|195|194|192.8|107
1588107600000|2020-04-28 21:00:00|197.3|194.3|196|193.5|198.3|196.3|196|193|37
1588122000000|2020-04-29 01:00:00|194.3|192.8|198.3|196.3|199.3|197.8|194.3|192.5|10
1588125600000|2020-04-29 02:00:00|198|196.5|196|194.3|199.3|197.8|195|193.5|50
1588129200000|2020-04-29 03:00:00|195.8|194|197.5|196|198.3|196.8|195.5|194|30
1588132800000|2020-04-29 04:00:00|197.8|195.8|196.3|194.5|197.8|196|194.5|192.8|20
1588136400000|2020-04-29 05:00:00|196|194.3|194|192.5|196.8|195|193.5|192.3|195
1588140000000|2020-04-29 06:00:00|193.8|192|195.5|194.3|196.3|195|191.5|190.3|394
1588143600000|2020-04-29 07:00:00|195.3|194|197.8|196.3|200.3|199|194.5|193.3|1484
1588147200000|2020-04-29 08:00:00|197.5|196|203.8|202.5|204.3|202.8|195.8|194.5|3557
1588150800000|2020-04-29 09:00:00|204|202.8|203|201.5|204|202.8|200.3|199|2720
1588154400000|2020-04-29 10:00:00|202.8|201.8|203.3|202|204.3|203|201.8|200.5|843
1588158000000|2020-04-29 11:00:00|203|201.8|203.5|202|204.8|203.3|202.8|201.5|2138
1588161600000|2020-04-29 12:00:00|203.3|201.8|208.8|207.5|209.5|208.3|202.8|201.5|3655
1588165200000|2020-04-29 13:00:00|209|207.8|215.3|213.8|215.5|214.3|208.8|207.5|2602
1588168800000|2020-04-29 14:00:00|215.5|214|214|212.5|219|217.8|208|206.5|7889
1588172400000|2020-04-29 15:00:00|214.3|212.8|209.5|208|214.3|213|207.5|206.3|8174
1588176000000|2020-04-29 16:00:00|209.3|207.8|211.3|210|212.8|211.5|208|206.8|1251
1588179600000|2020-04-29 17:00:00|211.5|210.3|214|212.5|214|212.8|208.5|207.3|510
1588183200000|2020-04-29 18:00:00|214.3|212.8|209.5|208|214.8|213.5|209|207.8|640
1588186800000|2020-04-29 19:00:00|209.3|208.3|211.5|210|211.8|210.5|209.3|208|273
1588190400000|2020-04-29 20:00:00|211.8|210.3|212.3|210.8|213.5|212.3|211.3|209.8|111
1588194000000|2020-04-29 21:00:00|212.5|210.5|213.8|210|213.8|211.5|212.3|209.8|4
1588208400000|2020-04-30 01:00:00|217.3|215.8|217|215.5|217.5|216|215.5|214|32
1588212000000|2020-04-30 02:00:00|217.3|215.8|223.3|221.8|225.5|223.8|217.3|215.8|91
1588215600000|2020-04-30 03:00:00|223.5|222|227|225.3|227|225.3|223|221.3|354
1588219200000|2020-04-30 04:00:00|226.8|225|224.5|223|226.8|225.3|223|221.5|82
1588222800000|2020-04-30 05:00:00|224.8|223.3|222.5|221|225.5|223.8|222.3|220.8|206
1588226400000|2020-04-30 06:00:00|222.3|220.8|222.5|221.3|223.8|222.5|218.5|217|1028
1588230000000|2020-04-30 07:00:00|222.3|221|223|221.8|225.3|224|219.8|218.3|2429
1588233600000|2020-04-30 08:00:00|222.5|221.3|230.3|228.8|230.3|228.8|221|219.8|5683
1588237200000|2020-04-30 09:00:00|230.5|229|232.3|231|235|233.8|227.3|226|4274
1588240800000|2020-04-30 10:00:00|232|230.8|234.5|233|235|233.8|231|229.8|4631
1588244400000|2020-04-30 11:00:00|234.3|232.8|232.8|231.5|237|235.5|230.8|229.5|4199
1588248000000|2020-04-30 12:00:00|232.5|231.3|232.8|231.5|234|232.8|231.3|230|1745
1588251600000|2020-04-30 13:00:00|233|231.8|240.3|238.8|240.8|239.5|230.3|229|4355
1588255200000|2020-04-30 14:00:00|240.5|239|239.3|238|242.8|241.3|236.3|235|4737
1588258800000|2020-04-30 15:00:00|239.5|238.3|235.3|233.8|239.5|238.3|233|231.8|6818
1588262400000|2020-04-30 16:00:00|235|233.5|226.3|224.8|235.3|233.5|226|224.8|1985
1588266000000|2020-04-30 17:00:00|226|224.5|221.3|219.8|226|224.8|220.5|219.3|640
1588269600000|2020-04-30 18:00:00|221.5|220|233.8|232.3|234.8|233.5|219.3|217.8|907
1588273200000|2020-04-30 19:00:00|234|232.5|235|233.5|235|233.8|233|231.8|185
1588276800000|2020-04-30 20:00:00|234.8|233.3|237|235.5|239|237.8|234.3|232.8|125
1588280400000|2020-04-30 21:00:00|236.8|235.3|238.5|235.3|239.3|236|236.8|235.3|3
1588294800000|2020-05-01 01:00:00|241.3|239.3|237.5|235.3|241.3|239.5|236|233.8|4
1588298400000|2020-05-01 02:00:00|237|234.8|238.5|236.5|240|238|235.3|233.8|7
1588302000000|2020-05-01 03:00:00|238.3|236.8|239.3|237.8|239.5|238|237.3|235.5|5
1588305600000|2020-05-01 04:00:00|239.5|238|239.8|238|241|239.3|239.3|237.5|19
1588309200000|2020-05-01 05:00:00|239.5|237.8|236.8|235.5|240|238.5|235.5|233.8|38
1588312800000|2020-05-01 06:00:00|236.5|235.3|237.3|235.8|240.3|238.8|235.8|234|383
1588316400000|2020-05-01 07:00:00|237.5|236|235|233.5|239.3|238|235|233.5|562
1588320000000|2020-05-01 08:00:00|235.3|233.8|235.8|234.3|237.3|235.8|232.3|230.8|1700
1588323600000|2020-05-01 09:00:00|235.5|234.5|231|229.8|235.8|234.5|229.8|228.3|1307
1588327200000|2020-05-01 10:00:00|231.3|230|231|229.8|232.8|231.5|229|227.5|514
1588330800000|2020-05-01 11:00:00|231.3|230|235.5|234.3|235.8|234.5|231.3|229.8|1080
1588334400000|2020-05-01 12:00:00|235.8|234.5|236|234.8|238|236.5|232.8|231.3|1211
1588338000000|2020-05-01 13:00:00|236.3|234.5|230.8|229.5|237.5|236.3|230|228.8|905
1588341600000|2020-05-01 14:00:00|231|229.8|224.5|223.3|233|231.8|222.5|221.3|5820
1588345200000|2020-05-01 15:00:00|224.8|223.5|217.8|216.3|225.3|223.8|216.5|215.3|9609
1588348800000|2020-05-01 16:00:00|217.5|216.5|221|219.5|223|221.8|217|215.8|1292
1588352400000|2020-05-01 17:00:00|220.8|219.8|218.3|216.8|222.3|221|217.8|216.3|831
1588356000000|2020-05-01 18:00:00|218.5|217|220.5|219.3|223.5|222.3|218.3|217|1107
1588359600000|2020-05-01 19:00:00|220.8|219|220.5|219.3|222.8|221.5|220.5|219|124
1588363200000|2020-05-01 20:00:00|220.3|219|221.5|219.8|221.5|220.3|220|218.8|89
1588554000000|2020-05-04 01:00:00|215.3|214|216.8|214.8|216.8|215|215|214|140
1588557600000|2020-05-04 02:00:00|216.5|215|216.8|215.5|218.3|216.5|216.5|214.8|8
1588561200000|2020-05-04 03:00:00|217.5|215.3|221.5|220|222.5|221.3|217.5|215.3|21
1588564800000|2020-05-04 04:00:00|221.3|219.8|220.8|219.3|222|220.5|218.8|217|21
1588568400000|2020-05-04 05:00:00|221|219.5|218.3|216.8|221.3|220|217.5|216|39
1588572000000|2020-05-04 06:00:00|218.5|217|221.8|220.5|222.5|221.3|217|215.8|375
1588575600000|2020-05-04 07:00:00|222|220.8|219.5|218|222.5|221|218.8|217.5|695
1588579200000|2020-05-04 08:00:00|219.3|217.8|219|217.8|219.5|218.3|215.8|214.5|1591
1588582800000|2020-05-04 09:00:00|218.8|217.5|220.3|218.8|222.3|221|216.8|215.3|1566
1588586400000|2020-05-04 10:00:00|220.5|219|219|217.8|221.8|220.5|218.8|217.5|732
1588590000000|2020-05-04 11:00:00|219.3|217.5|223.8|222.3|224.3|222.8|219|217.5|634
1588593600000|2020-05-04 12:00:00|224|222.5|222|220.8|226.3|225|221.3|220|1353
1588597200000|2020-05-04 13:00:00|222.3|220.5|223.8|222.5|223.8|222.5|219|217.8|1766
1588600800000|2020-05-04 14:00:00|224|222.8|216|214.8|226|224.5|216|214.5|4254
1588604400000|2020-05-04 15:00:00|216.3|215|218.3|217|218.5|217|211|209.5|7664
1588608000000|2020-05-04 16:00:00|218.5|216.8|219.8|218.3|222|220.8|217.3|216|1670
1588611600000|2020-05-04 17:00:00|219.5|218|219.5|218.3|220.5|219.3|217.5|216.3|1965
1588615200000|2020-05-04 18:00:00|219.8|218|227|225.8|227.5|226|219|217.8|565
1588618800000|2020-05-04 19:00:00|226.8|225.5|229|227.8|229.3|228|225.8|224.3|169
1588622400000|2020-05-04 20:00:00|229.3|228|229|227.5|230.5|229|228.8|227.5|190
1588626000000|2020-05-04 21:00:00|229.3|227.8|230.3|227.8|230.3|227.8|229|227.8|1
1588640400000|2020-05-05 01:00:00|231|229.5|232|230.5|232.5|231|229.5|228.3|16
1588644000000|2020-05-05 02:00:00|232.3|230.8|233.3|231.8|233.8|232.3|231.8|230.3|27
1588647600000|2020-05-05 03:00:00|233.5|232|232|230.5|233.8|232.3|230.8|229.5|10
1588651200000|2020-05-05 04:00:00|232.3|230.8|232.8|231.3|233.5|232|231.3|229.8|26
1588654800000|2020-05-05 05:00:00|233|231.5|231.5|230|233|231.8|231.3|229.8|88
1588658400000|2020-05-05 06:00:00|231.3|230.3|238.5|237.3|238.5|237.3|230.5|229.3|1097
1588662000000|2020-05-05 07:00:00|238.3|237|238|236.8|239.5|238|235.3|234|2358
1588665600000|2020-05-05 08:00:00|237.8|236.5|239|237.5|239.3|238|235|233.8|2356
1588669200000|2020-05-05 09:00:00|238.8|237.3|241.8|240.3|241.8|240.5|237.5|236|918
1588672800000|2020-05-05 10:00:00|241.5|240|242.8|241.3|246|244.3|241.3|240|3015
1588676400000|2020-05-05 11:00:00|243|241.5|240.3|239|244|242.5|240.3|239|1185
1588680000000|2020-05-05 12:00:00|240|238.8|241.5|240.3|241.8|240.5|239.3|238|2025
1588683600000|2020-05-05 13:00:00|241.8|240.5|246|244.8|249.3|248|241.8|240.5|2724
1588687200000|2020-05-05 14:00:00|246.3|245|239.3|238|246.8|245.5|239.3|238|4731
1588690800000|2020-05-05 15:00:00|238.8|237.5|249.8|248.3|250.8|249.3|238.3|237|7043
1588694400000|2020-05-05 16:00:00|249.5|248.5|251.3|249.8|251.8|250.5|248.3|246.8|1644
1588698000000|2020-05-05 17:00:00|251|249.5|247.8|246.3|251.3|249.8|246|244.8|1045
1588701600000|2020-05-05 18:00:00|247.5|246|252.5|251|253|251.8|245.8|244.3|655
1588705200000|2020-05-05 19:00:00|252.8|251.3|252.5|251|254|252.5|252|250.8|313
1588708800000|2020-05-05 20:00:00|252.3|250.8|256.5|253.5|256.5|254.8|251.8|250.3|204
1588712400000|2020-05-05 21:00:00|256.3|253.3|258|255.3|258|256.3|256|253.3|0
1588726800000|2020-05-06 01:00:00|251|249.3|252.3|250.5|253|251.3|249.8|248|64
1588730400000|2020-05-06 02:00:00|252.5|250.3|252.8|250.8|253.3|251.8|252|250|2
1588734000000|2020-05-06 03:00:00|253|251|251|249.3|253.5|251.5|250.5|249|5
1588737600000|2020-05-06 04:00:00|251.3|249.5|253|251|253|251.3|250.8|249.3|19
1588741200000|2020-05-06 05:00:00|252.8|251.3|250.3|248.8|253.5|252|250.3|248.8|34
1588744800000|2020-05-06 06:00:00|250.5|249|253.3|251.8|254.3|253|249.5|247.8|195
1588748400000|2020-05-06 07:00:00|253.5|252|254.5|253.3|256.3|255|251|249.8|1130
1588752000000|2020-05-06 08:00:00|254.8|253.5|257.5|256|257.8|256.5|253|251.8|1225
1588755600000|2020-05-06 09:00:00|257.8|256.3|256.5|255.3|259.3|258|254.5|253.3|2214
1588759200000|2020-05-06 10:00:00|256.8|255.5|256|254.5|257.8|256.3|254.3|253|1715
1588762800000|2020-05-06 11:00:00|255.8|254.8|246.3|245|256.5|255.3|246.3|245|2611
1588766400000|2020-05-06 12:00:00|246.5|245.3|240.8|239.3|247.5|246.3|240.8|239.3|1539
1588770000000|2020-05-06 13:00:00|241|239.5|238|236.8|245.5|244.3|237.8|236.5|2142
1588773600000|2020-05-06 14:00:00|238.3|236.5|234.8|233.3|241.5|240|233.3|232|3310
1588777200000|2020-05-06 15:00:00|234.5|233.5|230.5|229.3|235|233.8|225.5|224.3|6966
1588780800000|2020-05-06 16:00:00|230.3|229|230.3|228.8|231.5|230|227.8|226.3|1110
1588784400000|2020-05-06 17:00:00|230|229|230.5|229|231.5|230|226.8|225.3|488
1588788000000|2020-05-06 18:00:00|230.3|229.3|233.8|232.3|236|234.5|227.5|226.3|619
1588791600000|2020-05-06 19:00:00|234|232.5|234.8|233.3|236|234.5|233.5|232.3|24
1588795200000|2020-05-06 20:00:00|234.5|233|235|233.5|235.3|233.8|233.5|232.3|55
1588798800000|2020-05-06 21:00:00|235.3|232.5|235.5|232.8|235.8|232.8|234.8|232.5|0
1588813200000|2020-05-07 01:00:00|235|233.5|235.3|233.5|236.3|234.8|234.3|232.5|0
1588816800000|2020-05-07 02:00:00|235|233.3|234.3|232.5|235.5|233.8|234|232.3|0
1588820400000|2020-05-07 03:00:00|234|232.3|234.8|233|235.5|233.8|233.3|231.5|0
1588824000000|2020-05-07 04:00:00|235|233.3|235.5|234|236.3|235|233.8|232.3|15
1588827600000|2020-05-07 05:00:00|235.3|234.3|234.3|232.3|236.3|234.5|233.8|232|8
1588831200000|2020-05-07 06:00:00|234|232.5|229.5|228|234|233|229|227.5|284
1588834800000|2020-05-07 07:00:00|229.8|228.3|229.3|228|231.5|230|228.3|227|637
1588838400000|2020-05-07 08:00:00|229|227.8|235.5|234|235.8|234.5|228.3|226.8|1025
1588842000000|2020-05-07 09:00:00|235.3|234.3|243.3|242|244.5|243.3|234.3|233|1202
1588845600000|2020-05-07 10:00:00|243.8|241.8|245.5|244.3|247.5|246|241.8|240.5|1622
1588849200000|2020-05-07 11:00:00|245.8|244|247.8|246.3|249.3|247.8|243.5|242.3|609
1588852800000|2020-05-07 12:00:00|247.5|246.5|249|247.8|249.3|248|246.8|245.3|898
1588856400000|2020-05-07 13:00:00|249.3|248|245|243.5|249.8|248.3|244.3|243|1917
1588860000000|2020-05-07 14:00:00|244.8|243.8|233|231.8|245|243.8|233|231.5|2663
1588863600000|2020-05-07 15:00:00|233.3|232|240.8|239.3|244|242.8|232.5|231.3|6363
1588867200000|2020-05-07 16:00:00|241|239.5|238.8|237.5|241.3|239.8|238|236.5|675
1588870800000|2020-05-07 17:00:00|238.5|237.3|234.8|233.3|239|237.8|233.8|232.5|621
1588874400000|2020-05-07 18:00:00|234.5|233|233|231.5|237.5|236.3|231.8|230.5|165
1588878000000|2020-05-07 19:00:00|233.3|231.8|233.3|231.8|233.8|232.3|232|230.8|167
1588881600000|2020-05-07 20:00:00|233|232|233.8|232|235|233.8|232.8|231.5|131
1588885200000|2020-05-07 21:00:00|234.5|231.8|234.5|230.3|234.5|231.8|234.5|230|0
1588899600000|2020-05-08 01:00:00|238|236.5|237.8|236|240|238|237.5|235.8|0
1588903200000|2020-05-08 02:00:00|237.5|235.8|238.5|236.5|239.3|237.5|236.3|234.8|17
1588906800000|2020-05-08 03:00:00|238.3|236.8|238.5|236.8|238.8|237|237|235.5|5
1588910400000|2020-05-08 04:00:00|238.8|237|239.3|237.5|239.8|238|237.8|236.5|48
1588914000000|2020-05-08 05:00:00|239|237.3|239.5|237.8|239.5|238|238|236.5|1
1588917600000|2020-05-08 06:00:00|239.3|238|240.5|239|243|241.5|239.3|238|247
1588921200000|2020-05-08 07:00:00|240.3|238.8|240|238.8|242.5|241|239|237.5|375
1588924800000|2020-05-08 08:00:00|240.3|238.5|236.8|235.5|242|240.5|234|232.8|1278
1588928400000|2020-05-08 09:00:00|237|235.3|237|235.5|237.5|236.3|235|233.8|289
1588932000000|2020-05-08 10:00:00|237.3|235.8|236.5|235|237.5|236.3|235.5|234.3|955
1588935600000|2020-05-08 11:00:00|236.3|234.8|236.5|235.3|237|235.5|235|233.5|391
1588939200000|2020-05-08 12:00:00|236.8|235|236.5|235.3|240.3|239|236|234.5|353
1588942800000|2020-05-08 13:00:00|236.8|235.5|236.5|235.3|240.5|239.3|235.8|234.3|901
1588946400000|2020-05-08 14:00:00|236.8|235.5|236.3|235|240.8|239.5|233|231.8|749
1588950000000|2020-05-08 15:00:00|236|234.8|245.5|244|245.5|244|236|234.5|2417
1588953600000|2020-05-08 16:00:00|245.3|243.8|245.3|243.8|245.8|244.5|243|241.8|283
1588957200000|2020-05-08 17:00:00|245|244|248.3|247|248.5|247.3|244|242.8|205
1588960800000|2020-05-08 18:00:00|248.5|247.3|250.3|249|252|250.8|247.8|246.3|458
1588964400000|2020-05-08 19:00:00|250.5|249.3|250.8|249.3|251.3|250|249.8|248.5|43
1588968000000|2020-05-08 20:00:00|250.5|249.5|251.5|249.3|253.3|251.8|250.3|248.8|57
1589158800000|2020-05-11 01:00:00|248|246.5|249.8|248.3|250|248.5|247.3|245.8|5
1589162400000|2020-05-11 02:00:00|250|248.5|250.5|248.8|250.5|248.8|249|247.3|3
1589166000000|2020-05-11 03:00:00|251|249|251.3|249.8|251.3|249.8|249.8|248.3|84
1589169600000|2020-05-11 04:00:00|251.5|250|250.5|249.3|253.3|251.8|250.5|249|275
1589173200000|2020-05-11 05:00:00|250.3|249|249|247.8|250.5|249.3|248.5|247|17
1589176800000|2020-05-11 06:00:00|248.8|247.3|253|251.5|253.3|252|248|246.5|710
1589180400000|2020-05-11 07:00:00|253.3|251.8|249.3|247.8|254|252.5|249.3|247.8|808
1589184000000|2020-05-11 08:00:00|249|247.5|248|246.5|249.3|247.8|245.3|244|1537
1589187600000|2020-05-11 09:00:00|248.3|246.8|248.5|247|249.3|247.8|245.8|244.5|1779
1589191200000|2020-05-11 10:00:00|248.8|247.3|248|246.8|249.3|247.8|246.8|245.3|1776
1589194800000|2020-05-11 11:00:00|248.3|246.5|247|245.5|249|247.5|246.8|245.3|526
1589198400000|2020-05-11 12:00:00|248.5|247|250.5|249.3|254.8|253.5|246.5|245|1372
1589202000000|2020-05-11 13:00:00|250.8|249.5|247|245.5|253.8|252.3|247|245.5|3166
1589205600000|2020-05-11 14:00:00|246.8|245.8|241.5|240.3|249|247.5|240.5|239.3|2540
1589209200000|2020-05-11 15:00:00|241.3|240|240.8|239.5|242.3|240.8|239.5|238.3|3364
1591714800000|2020-06-09 15:00:00|340.3|339|339.3|337.8|341.3|340|339|337.5|8026
1591718400000|2020-06-09 16:00:00|339|338|339|337.8|340|338.8|337.5|336.3|7517
1591722000000|2020-06-09 17:00:00|339.3|338|340.8|339.5|341.5|340.3|337.8|336.3|1642
1591725600000|2020-06-09 18:00:00|340.5|339.3|346.3|344.8|346.5|345.3|340.3|339|4006
1591729200000|2020-06-09 19:00:00|346|345|344.3|342.8|346.3|345|343.3|342|549
1591732800000|2020-06-09 20:00:00|344.5|343|342|340.5|344.5|343.3|341.5|340|452
1591736400000|2020-06-09 21:00:00|342.5|340.8|343|340.8|343|341.3|342.3|340.3|473
1591750800000|2020-06-10 01:00:00|342.3|341.3|342.8|341.5|344.8|343.3|342.3|341|155
1591754400000|2020-06-10 02:00:00|343|341.3|342.8|341.5|343.5|342.3|341.5|340.3|387
1591758000000|2020-06-10 03:00:00|343|341.8|342|340.8|343.3|341.8|341.8|340.5|492
1591761600000|2020-06-10 04:00:00|342.3|340.5|342.3|341|342.5|341.3|341.8|340.3|158
1591765200000|2020-06-10 05:00:00|342.5|341.3|342.5|341.3|343|341.8|342.3|340.8|247
1591768800000|2020-06-10 06:00:00|342.8|341|343|341.8|343.5|342.3|341.5|340.3|3525
1591772400000|2020-06-10 07:00:00|342.8|341.5|341.5|340.3|344|342.8|340.3|339|4312
1591776000000|2020-06-10 08:00:00|341.8|340|342.5|341.3|343.8|342.5|340.8|339.3|8830
1591779600000|2020-06-10 09:00:00|342.3|341|341.8|340.5|342.8|341.5|340|338.8|4529
1591783200000|2020-06-10 10:00:00|342|340.8|342.3|341|342.5|341.3|341|339.5|4045
1591786800000|2020-06-10 11:00:00|342|340.8|343.8|342.3|344.3|343|341.3|340|5690
1591790400000|2020-06-10 12:00:00|343.5|342|343.3|342|345.3|343.8|342.3|341|5804
1591794000000|2020-06-10 13:00:00|343|341.8|341.3|340|343.8|342.5|340|338.8|5270
1591797600000|2020-06-10 14:00:00|341|339.8|341.5|340.3|345.5|344.3|338.5|337.3|25098
1591801200000|2020-06-10 15:00:00|341.8|340|346.3|345|348.3|347|341.5|340|20241
1591804800000|2020-06-10 16:00:00|346|344.8|346.3|345|347.3|346|345.3|344|3448
1591808400000|2020-06-10 17:00:00|346.5|345.3|350.3|348.8|350.3|349|345.5|344.3|2879
1591812000000|2020-06-10 18:00:00|350|349|348|346.8|354|352.8|348|346.8|4126
1591815600000|2020-06-10 19:00:00|348.3|347|347|345.8|349.3|347.8|346.3|345|4821
1591819200000|2020-06-10 20:00:00|347.3|346|347.8|346.5|348.5|347|346.5|345.3|780
1591822800000|2020-06-10 21:00:00|348|346.3|350|347.5|350|348.3|348|346|169
1591837200000|2020-06-11 01:00:00|345.3|344|345.5|344.3|346.5|345|345|343.8|110
1591840800000|2020-06-11 02:00:00|345.3|344|344.3|343|345.5|344.3|344|342.8|74
1591844400000|2020-06-11 03:00:00|344|342.8|343|341.8|344.3|342.8|342.3|341|153
1591848000000|2020-06-11 04:00:00|343.3|341.5|342.5|341.3|343.3|342|342.3|340.8|144
1591851600000|2020-06-11 05:00:00|342.8|341|341|339.5|342.8|341.3|340.3|339|334
1591855200000|2020-06-11 06:00:00|340.8|339.3|341.5|340.3|342.5|341.3|340.3|338.8|3408
1591858800000|2020-06-11 07:00:00|341.8|340.5|339.8|338.5|342.3|341|339|337.8|7845
1591862400000|2020-06-11 08:00:00|340|338.8|341.5|340.3|343|341.8|339.8|338.5|11640
1591866000000|2020-06-11 09:00:00|341.3|340|343.5|342.3|343.8|342.5|341|339.8|3701
1591869600000|2020-06-11 10:00:00|343.3|342|341.8|340.5|344.3|343|341.8|340.5|6506
1591873200000|2020-06-11 11:00:00|342|340.3|340.3|339|342.5|341.3|340.3|339|8049
1591876800000|2020-06-11 12:00:00|340.5|339.3|333.8|332.5|340.5|339.3|332|330.8|12058
1591880400000|2020-06-11 13:00:00|334|332.8|329.8|328.5|334|332.8|324.5|323.3|19111
1591884000000|2020-06-11 14:00:00|330|328.8|325|323.8|331|329.8|324.5|323.3|11910
1591887600000|2020-06-11 15:00:00|324.8|323.5|324|322.5|326.3|325|322|320.8|21884
1591891200000|2020-06-11 16:00:00|323.8|322.3|320|318.8|323.8|322.5|318|316.8|6066
1591894800000|2020-06-11 17:00:00|320.3|318.5|324|322.5|325|323.8|320.3|318.5|2368
1591898400000|2020-06-11 18:00:00|323.8|322.8|320.3|319|324.8|323.5|319.5|318.3|2189
1591902000000|2020-06-11 19:00:00|320|318.8|322|320.8|322.8|321.5|318.3|317|2426
1591905600000|2020-06-11 20:00:00|322.3|321|322.3|321|323.8|322.5|320|318.8|1468
1591909200000|2020-06-11 21:00:00|322.8|320.8|322.8|320.3|323|321|322.3|320.3|151
1591923600000|2020-06-12 01:00:00|314.3|313|318.3|317|318.5|317.3|312.8|311.3|409
1591927200000|2020-06-12 02:00:00|318|316.8|316|314.8|321.8|320.5|315.8|314.3|1085
1591930800000|2020-06-12 03:00:00|316.3|315|318.8|317.5|319.3|318|315.3|314|243
1591934400000|2020-06-12 04:00:00|319|317.3|320|318.5|320.8|319.3|318.8|317.3|133
1591938000000|2020-06-12 05:00:00|319.8|318.3|317.5|316.3|320|318.8|317.3|316|115
1591941600000|2020-06-12 06:00:00|317.3|316|314|312.8|319.5|318|313.8|312.5|1126
1591945200000|2020-06-12 07:00:00|314.3|313|321.8|320.5|322|320.8|314|312.8|4729
1591948800000|2020-06-12 08:00:00|322|320.8|324.5|323.3|325.5|324.3|320|318.8|8057
1591952400000|2020-06-12 09:00:00|324.8|323|327.8|326.5|329|327.8|324|322.8|4294
1591956000000|2020-06-12 10:00:00|328|326.8|328.8|327.5|329.3|328|326.3|325|3341
1591959600000|2020-06-12 11:00:00|329|327.8|329.5|328.3|330|328.8|328.3|327|1957
1591963200000|2020-06-12 12:00:00|329.3|328|330.8|329.5|330.8|329.5|328|326.8|2296
1591966800000|2020-06-12 13:00:00|330.5|329.3|333.3|332|334|332.8|329|327.8|11820
1591970400000|2020-06-12 14:00:00|333.5|332.3|324.8|323.5|334.8|333.5|324.8|323.5|6737
1591974000000|2020-06-12 15:00:00|324.5|323.3|331.5|330.3|331.8|330.5|324.5|323.3|9502
1591977600000|2020-06-12 16:00:00|331.8|330.5|330.8|329.5|332.8|331.5|329|327.8|2797
1591981200000|2020-06-12 17:00:00|331|329.8|326.8|325.5|331|329.8|325.3|324|2711
1591984800000|2020-06-12 18:00:00|327|325.8|330.8|329.5|330.8|329.5|326.3|325|2341
1591988400000|2020-06-12 19:00:00|331|329.8|331.5|330|332.5|331.3|330.8|329.5|730
1591992000000|2020-06-12 20:00:00|331.3|330.3|332.5|330.3|332.5|331.3|331.3|330|246
1592182800000|2020-06-15 01:00:00|327|325.8|324.8|323.5|327.3|325.8|324.3|323|496
1592186400000|2020-06-15 02:00:00|324.5|323.3|325.8|324.5|326|324.5|323.5|322|1058
1592190000000|2020-06-15 03:00:00|326|324.3|327.8|326.3|328.8|327.5|325.8|324.3|1019
1592193600000|2020-06-15 04:00:00|327.5|326.5|324.8|323.5|327.8|326.5|324.8|323.5|175
1592197200000|2020-06-15 05:00:00|325|323.3|321.3|320|325.3|323.8|321.3|319.8|824
1592200800000|2020-06-15 06:00:00|321.5|320.3|322|320.8|322.8|321.5|320.3|319|1389
1592204400000|2020-06-15 07:00:00|322.3|321|322|320.8|323.5|322.3|320.8|319.5|2586
1592208000000|2020-06-15 08:00:00|322.3|321|330|328.8|330|328.8|321.8|320.5|7622
1592211600000|2020-06-15 09:00:00|329.8|328.5|330.3|328.8|330.8|329.5|327.3|326|4127
1592215200000|2020-06-15 10:00:00|330|329|327.8|326.5|330.3|329|327.5|326.3|1719
1592218800000|2020-06-15 11:00:00|328|326.8|327.3|326|328.5|327.3|325.3|324|3342
1592222400000|2020-06-15 12:00:00|327|325.8|322.8|321.5|327.8|326.5|322.8|321.5|2806
1592226000000|2020-06-15 13:00:00|323|321.8|325.5|324.3|326.3|325|322.8|321.5|7915
1592229600000|2020-06-15 14:00:00|325.3|324|328.5|327.3|330.5|329.3|325.3|324|7444
1592233200000|2020-06-15 15:00:00|328.8|327.5|330|328.8|331.8|330.5|328|326.8|9714
1592236800000|2020-06-15 16:00:00|329.8|328.5|336.3|335|336.3|335|329.8|328.5|4914
1592240400000|2020-06-15 17:00:00|336.5|335.3|336.5|335.3|337.3|336|335.3|334|3458
1592244000000|2020-06-15 18:00:00|336.8|335.5|338.8|337.5|339.3|338|336|334.8|2267
1592247600000|2020-06-15 19:00:00|339|337.8|338.8|337.3|339.5|338.3|337.3|336|610
1592251200000|2020-06-15 20:00:00|338.5|337.5|339|337.5|339.5|338.3|338.5|337.3|342
1592254800000|2020-06-15 21:00:00|339.5|337.8|339.5|337|339.5|338.3|339.5|336.8|58
1592269200000|2020-06-16 01:00:00|337.8|336.3|337|335.5|338.3|336.8|333.8|332.5|347
1592272800000|2020-06-16 02:00:00|337.3|335.8|339.3|338|339.5|338.3|336.8|335.5|380
1592276400000|2020-06-16 03:00:00|339.5|337.8|337.5|336.3|339.5|337.8|336.8|335.5|100
1592280000000|2020-06-16 04:00:00|337.3|336|338.3|337|338.5|337.3|336.5|335.3|178
1592283600000|2020-06-16 05:00:00|338|336.8|339.5|338.3|340.3|339|338|336.8|126
1592287200000|2020-06-16 06:00:00|339.8|338|339|337.8|340.8|339.3|338.8|337.5|585
1592290800000|2020-06-16 07:00:00|339.3|338|341.5|340.3|342.3|341|338|336.8|4245
1592294400000|2020-06-16 08:00:00|341.3|340|346.8|345.5|346.8|345.5|340|338.8|9336
1592298000000|2020-06-16 09:00:00|347|345.8|345.5|344.3|348.3|346.8|344.5|343.3|4923
1592301600000|2020-06-16 10:00:00|345.3|344|346|344.8|346|344.8|344.5|343.3|3158
1592305200000|2020-06-16 11:00:00|346.3|345|346.3|345|347.5|346.3|345.3|344|1415
1592308800000|2020-06-16 12:00:00|346.5|345.3|349.5|348.3|351|349.8|345.8|344.5|8769
1592312400000|2020-06-16 13:00:00|349.3|348|353|351.8|353|351.8|347.8|346.5|4196
1592316000000|2020-06-16 14:00:00|352.8|351.5|347.5|346.3|355|353.8|347.3|346|10926
1592319600000|2020-06-16 15:00:00|347.3|346|346.3|345|348.8|347.5|343.8|342.5|14735
1592323200000|2020-06-16 16:00:00|346|344.8|348|346.8|349.5|348.3|344.8|343.5|4092
1592326800000|2020-06-16 17:00:00|348.3|347|348.8|347.5|350|348.8|346.8|345.5|5561
1592330400000|2020-06-16 18:00:00|349|347.8|349|347.5|350.8|349.5|347.5|346.3|1852
1592334000000|2020-06-16 19:00:00|348.8|347.3|349|347.8|349.5|348|346.8|345.5|579
1592337600000|2020-06-16 20:00:00|349.3|348|349|346.8|350|348.5|346.5|345|464
1592341200000|2020-06-16 21:00:00|348.8|346.5|347.3|345.8|348.8|346.5|347.3|345.8|0
1592355600000|2020-06-17 01:00:00|348|346.5|346.3|345|348.8|347.5|345.3|343.8|208
1592359200000|2020-06-17 02:00:00|346.5|344.8|345.5|344|346.5|345.3|345.3|344|114
1592362800000|2020-06-17 03:00:00|345.3|344.3|344.5|343.3|345.5|344.3|344.3|342.8|118
1592366400000|2020-06-17 04:00:00|344.8|343.5|347|345.8|348.3|346.8|344.5|343.5|963
1592370000000|2020-06-17 05:00:00|346.8|345.5|347.5|346.3|347.5|346.3|346.3|345|892
1592373600000|2020-06-17 06:00:00|347.3|346|349|347.8|350.8|349.5|347.3|346|3779
1592377200000|2020-06-17 07:00:00|348.8|347.5|353|351.8|353.3|352|348|346.8|2928
1592380800000|2020-06-17 08:00:00|353.3|352|353|351.8|355|353.8|352.5|351|7182
1592384400000|2020-06-17 09:00:00|353.3|352|348.5|347.3|353.3|352|348|346.8|6587
1592388000000|2020-06-17 10:00:00|348.8|347.5|348|346.8|349.8|348.5|346|344.8|4973
1592391600000|2020-06-17 11:00:00|348.3|347|347|345.8|349.3|347.8|347|345.8|5978
1592395200000|2020-06-17 12:00:00|347.3|346|349|347.8|349.5|348.3|347|345.8|6220
1592398800000|2020-06-17 13:00:00|349.3|347.5|346.8|345.5|349.5|348.3|346.8|345.5|4017
1592402400000|2020-06-17 14:00:00|347|345.8|351.8|350.5|352.5|351.3|344.3|343|13202
1592406000000|2020-06-17 15:00:00|352|350.8|349.3|348|352.5|351.3|349.3|348|7788
1592409600000|2020-06-17 16:00:00|349.5|348.3|351.5|350.3|352.3|351|348.8|347.3|3125
1592413200000|2020-06-17 17:00:00|351.8|350.5|351.3|350|353|351.8|350.5|349.3|4540
1592416800000|2020-06-17 18:00:00|351.5|349.8|351.3|350|352|350.8|350.5|349|2049
1592420400000|2020-06-17 19:00:00|351|349.8|349.8|348.5|351.3|350|349.5|348.3|332
1592424000000|2020-06-17 20:00:00|350|348.8|350.5|349.3|351|349.8|349.8|348.5|372
1592427600000|2020-06-17 21:00:00|351|348.8|351.3|348.8|351.5|349|351|348.8|47
1592442000000|2020-06-18 01:00:00|347.8|346.3|348|346.5|349.8|348.3|347.5|346|77
1592445600000|2020-06-18 02:00:00|347.8|346.3|349.5|348.3|349.8|348.5|347.5|346.3|489
1592449200000|2020-06-18 03:00:00|349.3|348|350.3|349|350.8|349.5|349.3|348|226
1592452800000|2020-06-18 04:00:00|350.5|349.3|351.3|349.8|351.5|350.3|349.3|348|110
1592456400000|2020-06-18 05:00:00|351|349.5|351.3|350|351.5|350.3|350.5|349.3|61
1592460000000|2020-06-18 06:00:00|351|349.8|351|349.8|352.5|351.3|350|348.8|1285
1592463600000|2020-06-18 07:00:00|350.8|349.5|352.5|351.3|353.5|352.3|350.8|349.5|2294
1592467200000|2020-06-18 08:00:00|352.3|351|353.3|352|354|352.8|350.8|349.5|6754
1592470800000|2020-06-18 09:00:00|353.5|352.3|351.8|350.5|354|352.8|351.3|350|2635
1592474400000|2020-06-18 10:00:00|351.5|350.3|352.3|351|353.3|352|351|349.8|3348
1592478000000|2020-06-18 11:00:00|352|350.8|350.5|349.3|352.5|351|350.3|349|4526
1592481600000|2020-06-18 12:00:00|350.8|349.5|350.5|349.3|352|350.8|349|347.8|3101
1592485200000|2020-06-18 13:00:00|350.8|349.5|351.3|350|352|350.8|348.8|347.3|7002
1592488800000|2020-06-18 14:00:00|351.5|350.3|353|351.8|353.8|352.5|351.3|350|5594
1592492400000|2020-06-18 15:00:00|352.8|351.5|354|352.8|355.3|354|352.3|351|9400
1592496000000|2020-06-18 16:00:00|354.3|353|355|353.8|355.3|354|353.5|352.3|2250
1592499600000|2020-06-18 17:00:00|355.3|354|355.8|354.5|356.3|355|354.5|353.3|1186
1592503200000|2020-06-18 18:00:00|355.5|354.3|356.3|355|356.8|355.5|355|353.8|4775
1592506800000|2020-06-18 19:00:00|356.5|355.3|355.5|354.3|356.5|355.3|355.5|354|962
1592510400000|2020-06-18 20:00:00|355.8|354.5|356|354.8|356.5|355|355.8|354.3|654
1592514000000|2020-06-18 21:00:00|356.3|354.3|356.3|354.8|356.5|354.8|356.3|354.3|71
1592528400000|2020-06-19 01:00:00|357|355.5|357.3|356|358.3|357|356.5|355.3|166
1592532000000|2020-06-19 02:00:00|357.5|355.8|359.8|358.3|359.8|358.3|357|355.8|97
1592535600000|2020-06-19 03:00:00|360|358.5|359|357.8|360|358.8|358.5|357.3|266
1592539200000|2020-06-19 04:00:00|359.3|358|358.5|357.3|359.3|358|358.5|357|84
1592542800000|2020-06-19 05:00:00|358.8|357|359.5|358.3|359.5|358.3|358.8|357|92
1592546400000|2020-06-19 06:00:00|359.8|358.5|362|360.5|362.5|361.3|359.8|358.5|2755
1592550000000|2020-06-19 07:00:00|362.3|360.8|364|362.8|364.5|363.3|361|359.8|4240
1592553600000|2020-06-19 08:00:00|363.8|362.5|364.8|363.5|365.5|364.3|363|361.8|5041
1592557200000|2020-06-19 09:00:00|365|363.8|364.3|363|365.5|364.3|363.3|362|2707
1592560800000|2020-06-19 10:00:00|364.5|362.8|363.5|362.3|364.8|363.5|363|361.8|2537
1592564400000|2020-06-19 11:00:00|363.3|362|363.5|362.3|364|362.8|362.8|361.5|1951
1592568000000|2020-06-19 12:00:00|363.3|362|363.3|362|365.3|364|362.8|361.5|2737
1592571600000|2020-06-19 13:00:00|363|361.8|364.8|363.5|365.5|364|362.3|361|8198
1592575200000|2020-06-19 14:00:00|364.5|363.3|364.5|363.3|366.5|365|362.8|361.5|15159
1592578800000|2020-06-19 15:00:00|364.3|363|362.3|361|365.3|364|362.3|361|8410
1592582400000|2020-06-19 16:00:00|362.5|361.3|360.3|359|362.5|361.3|350.3|349|11920
1592586000000|2020-06-19 17:00:00|360.5|359.3|361.3|359.8|363|361.5|360.3|359|1061
1592589600000|2020-06-19 18:00:00|361|360|360.5|359.3|363|361.5|358|356.5|3036
1592593200000|2020-06-19 19:00:00|360.3|359|359.5|358|360.8|359.5|359|357.5|131
1592596800000|2020-06-19 20:00:00|359.3|358.3|359.3|358|360|358.5|358.5|357|621
1592787600000|2020-06-22 01:00:00|362|360.8|363.8|362.3|365.3|364|361.8|360.5|133
1592791200000|2020-06-22 02:00:00|363.5|362.5|363.8|362.5|365|363.8|363.3|362|39
1592794800000|2020-06-22 03:00:00|364|362.3|362.8|361.5|364|362.3|362|360.8|75
1592798400000|2020-06-22 04:00:00|363|361.3|361.8|360.5|363|361.8|361.8|360.5|41
1592802000000|2020-06-22 05:00:00|361.5|360.3|361.5|360|362.3|361|361|359.8|541
1592805600000|2020-06-22 06:00:00|361.3|360.3|361.3|360|362|360.8|360.3|359|331
1592809200000|2020-06-22 07:00:00|361.5|360.3|363|361.8|364.8|363.5|361|359.8|2254
1592812800000|2020-06-22 08:00:00|363.3|362|362.8|361.5|364.3|363|362.3|361|3390
1592816400000|2020-06-22 09:00:00|363|361.8|362.3|361|364.5|363.3|362.3|361|4587
1592820000000|2020-06-22 10:00:00|362.5|361.3|361.8|360.5|363.5|362.3|361.5|360.3|4355
1592823600000|2020-06-22 11:00:00|362|360.8|359.3|358|362|360.8|359.3|358|2907
1592827200000|2020-06-22 12:00:00|359|357.8|360|358.8|360.5|359.3|357.3|356|3289
1592830800000|2020-06-22 13:00:00|359.8|358.5|361|359.8|362.3|361|359.8|358.5|3399
1592834400000|2020-06-22 14:00:00|360.8|359.5|363|361.8|363.3|362|360.5|359.3|8022
1592838000000|2020-06-22 15:00:00|362.8|361.5|364.5|363.3|365.3|364|362|360.8|6969
1592841600000|2020-06-22 16:00:00|364.8|363.5|364.3|363|365|363.5|362.5|361.3|934
1592845200000|2020-06-22 17:00:00|364.5|363.3|363|361.8|364.8|363.5|362.8|361.5|3758
1592848800000|2020-06-22 18:00:00|362.8|361.5|364.3|363|365.3|364|362.8|361.5|2696
1592852400000|2020-06-22 19:00:00|364.5|363.3|364.8|363.3|364.8|363.5|363.8|362.5|79
1592856000000|2020-06-22 20:00:00|364.5|363.5|364.3|362.8|365|363.8|363.8|362.5|244
1592859600000|2020-06-22 21:00:00|364.5|362.5|365|362|365|363.3|364.5|362|15
1592874000000|2020-06-23 01:00:00|365.3|363.8|361.8|360.3|365.5|364.3|358.3|357|787
1592877600000|2020-06-23 02:00:00|362|360.5|364.5|363|365|363.5|361.3|360|278
1592881200000|2020-06-23 03:00:00|364.3|363.3|363.3|362|364.5|363.3|362.8|361.5|62
1592884800000|2020-06-23 04:00:00|363|361.8|363.3|361.8|364|362.8|363|361.8|16
1592888400000|2020-06-23 05:00:00|363.5|362|361.8|360.3|364|362.8|361.8|360.3|121
1592892000000|2020-06-23 06:00:00|361.5|360.5|362.8|361.5|363.8|362.5|361.5|360.3|3608
1592895600000|2020-06-23 07:00:00|363|361.8|368|366.5|368|366.5|362.3|361|1594
1592899200000|2020-06-23 08:00:00|368.3|366.8|366|364.8|368.8|367.5|365|363.8|7864
1592902800000|2020-06-23 09:00:00|365.8|364.5|370|368.8|370.3|369|365.8|364.5|2359
1592906400000|2020-06-23 10:00:00|370.3|369|370.3|369|371.3|370|369.5|368.3|1710
1592910000000|2020-06-23 11:00:00|370|368.8|370.5|369|370.8|369.5|369.8|368.5|4896
1592913600000|2020-06-23 12:00:00|370.3|369.3|367.5|366.3|370.8|369.5|366|364.8|4166
1592917200000|2020-06-23 13:00:00|367.8|366.5|364.3|363|368.5|367.3|363.5|362.3|4445
1592920800000|2020-06-23 14:00:00|364|362.8|366.8|365.5|368|366.8|364|362.8|3245
1592924400000|2020-06-23 15:00:00|366.5|365.3|366.5|365.3|369.3|368|365.8|364.5|3196
1592928000000|2020-06-23 16:00:00|366.8|365.5|364.5|363.3|367|365.8|364|362.8|1508
1592931600000|2020-06-23 17:00:00|364.8|363.5|359.8|358.5|365.3|364|359.8|358.5|1167
1592935200000|2020-06-23 18:00:00|359.5|358.3|360|358.8|361|359.8|358.8|357.5|3456
1592938800000|2020-06-23 19:00:00|359.8|358.5|359.8|358.5|360|358.8|358.8|357.5|227
1592942400000|2020-06-23 20:00:00|359.5|358.3|359.5|357.5|360.5|359.3|359|357.5|255
1592946000000|2020-06-23 21:00:00|359.8|357.8|359.8|357.5|359.8|357.8|359|357.5|20
1592960400000|2020-06-24 01:00:00|360.3|359|359.8|358.5|361|359.5|359.3|357.8|310
1592964000000|2020-06-24 02:00:00|359.5|358.3|359|357.8|360|358.5|358.8|357.5|510
1592967600000|2020-06-24 03:00:00|358.8|357.5|359.5|358|359.5|358|358.8|357.3|43
1592971200000|2020-06-24 04:00:00|359.3|357.8|360|358.8|360.5|359.3|359.3|357.8|402
1592974800000|2020-06-24 05:00:00|359.8|358.5|359.8|358.5|360.5|359.3|359.5|358|355
1592978400000|2020-06-24 06:00:00|359.5|358.3|361.3|360|361.5|360.3|359.5|358.3|399
1592982000000|2020-06-24 07:00:00|361.5|360.3|358.8|357.5|362.3|361|357.5|356.3|1690
1592985600000|2020-06-24 08:00:00|359|357.8|356.8|355.5|359.5|358.3|355.5|354.3|3410
1592989200000|2020-06-24 09:00:00|357|355.8|359.5|358.3|360|358.8|355.3|354|3646
1592992800000|2020-06-24 10:00:00|359.3|358|358|356.8|360.3|359|358|356.8|1580
1592996400000|2020-06-24 11:00:00|358.3|357|355.3|354|358.5|357.3|355|353.8|2200
1593000000000|2020-06-24 12:00:00|355.5|353.8|357|355.8|357|355.8|354.3|353|3447
1593003600000|2020-06-24 13:00:00|357.3|356|354.3|353|359.5|358.3|354|352.8|1807
1593007200000|2020-06-24 14:00:00|354.5|353.3|348.5|347.3|357.3|355.8|347.8|346.5|11081
1593010800000|2020-06-24 15:00:00|348.3|347|345|343.5|348.8|347.5|340.8|339.5|8357
1593014400000|2020-06-24 16:00:00|344.8|343.3|348|346.8|348|346.8|342.8|341.5|3547
1593018000000|2020-06-24 17:00:00|348.3|347|345.8|344.5|349|347.8|344.3|343|3413
1593021600000|2020-06-24 18:00:00|345.5|344.3|344.8|343.5|346|344.8|342.5|341.3|2174
1593025200000|2020-06-24 19:00:00|345|343.3|344.3|342.8|345|343.8|342.5|341.3|75
1593028800000|2020-06-24 20:00:00|344|343|345|343.5|346.3|345|344|342.8|194
1593032400000|2020-06-24 21:00:00|345.3|343.3|346|344|346|344|345.3|342.8|2
1593046800000|2020-06-25 01:00:00|347.3|346|343.8|342.5|347.3|346|343.8|342.5|5
1593050400000|2020-06-25 02:00:00|344|342.3|344|342.5|344|342.8|342.5|341|1163
1593054000000|2020-06-25 03:00:00|343.8|342.8|344|342.5|344.5|343|343|341.8|123
1593057600000|2020-06-25 04:00:00|343.8|342.8|342.5|341|344.3|343|342|340.8|50
1593061200000|2020-06-25 05:00:00|342.8|341.3|342|340.8|343.5|342|342|340.5|17
1593064800000|2020-06-25 06:00:00|342.3|341|342.3|340.8|343.3|342|341.8|340.5|239
1593068400000|2020-06-25 07:00:00|342|341|340|338.8|343.3|342|339.5|338.3|1540
1593072000000|2020-06-25 08:00:00|340.3|339|343.5|342.3|345.3|344|339.5|338|5519
1593075600000|2020-06-25 09:00:00|343.3|342|341.3|340|345.8|344.5|341.3|340|2380
1593079200000|2020-06-25 10:00:00|341.5|339.8|341.5|340|342.8|341.5|339.3|338|2045
1593082800000|2020-06-25 11:00:00|341.3|340.3|338.5|337.3|342.3|341|338.5|337.3|1911
1593086400000|2020-06-25 12:00:00|338.8|337.5|337.5|336.3|339.8|338.5|336.5|335.3|8097
1593090000000|2020-06-25 13:00:00|337.3|336|342.8|341.5|343.3|342|337.3|336|4367
1593093600000|2020-06-25 14:00:00|342.5|341.3|342.8|341.3|346.3|345|342.3|341|4078
1593097200000|2020-06-25 15:00:00|342.5|341.5|345.3|343.8|345.5|344.3|341.8|340.5|6731
1593100800000|2020-06-25 16:00:00|345|344|348.3|347|349|347.8|345|343.8|2642
1593104400000|2020-06-25 17:00:00|348.5|347.3|348.3|347|350.5|349|347|345.8|1239
1593108000000|2020-06-25 18:00:00|348|346.8|347.3|346|348.8|347.5|345.5|344.3|2046
1593111600000|2020-06-25 19:00:00|347.5|346.3|348.8|347.5|349.3|348|347|345.8|283
1593115200000|2020-06-25 20:00:00|349|347.3|348.5|347|350|348.8|348.3|347|101
1593118800000|2020-06-25 21:00:00|350||349.5||350||349.3||0
1593133200000|2020-06-26 01:00:00|349|347.5|349.8|348.3|350.3|348.8|348.5|347|14
1593136800000|2020-06-26 02:00:00|349.5|348.5|349.3|347.8|349.8|348.5|349.3|347.8|16
1593140400000|2020-06-26 03:00:00|349|347.5|349.5|348|349.8|348.3|348.8|347.5|3
1593144000000|2020-06-26 04:00:00|349.8|348.3|349.5|348.3|350.3|349|349.5|348.3|27
1593147600000|2020-06-26 05:00:00|349.8|348.5|349.5|348.3|350.5|349|349.5|348.3|31
1593151200000|2020-06-26 06:00:00|349.8|348|348.3|347|349.8|348.3|347.8|346.5|339
1593154800000|2020-06-26 07:00:00|348.5|347.3|350|348.5|351|349.8|347.3|346|1016
1593158400000|2020-06-26 08:00:00|349.8|348.8|351|349.8|351.5|350.3|347.3|346|2930
1593162000000|2020-06-26 09:00:00|351.3|350|350.5|349.3|352.3|351|350.3|349|4409
1593165600000|2020-06-26 10:00:00|350.8|349.5|350.8|349.5|351|349.8|349.3|348|900
1593169200000|2020-06-26 11:00:00|350.5|349.3|348.8|347.5|351.5|350.3|348.8|347.5|549
1593172800000|2020-06-26 12:00:00|349|347.8|345.5|344.3|349.5|348.3|345|343.8|3042
1593176400000|2020-06-26 13:00:00|345.8|344|344.3|342.8|347.3|346|343|341.5|6637
1593180000000|2020-06-26 14:00:00|344|343|339|337.8|344.3|343|337.8|336.5|2893
1593183600000|2020-06-26 15:00:00|338.8|337.5|339|337.8|341.3|340|337.8|336.5|5741
1593187200000|2020-06-26 16:00:00|338.8|337.5|341.3|340|341.3|340|337.5|336.3|2397
1593190800000|2020-06-26 17:00:00|341|339.8|340|338.8|342.3|341|339.3|338|1927
1593194400000|2020-06-26 18:00:00|340.3|338.5|341|339.8|342.8|341.5|339.8|338.5|985
1593198000000|2020-06-26 19:00:00|341.3|339.5|340.3|338.8|341.5|340.3|339.5|338.3|440
1593201600000|2020-06-26 20:00:00|340|339|340.3|338.3|340.8|339.5|339.5|337.8|127
1593392400000|2020-06-29 01:00:00|338.5|337.3|340|338.5|340.5|339.3|338.5|337|235
1593396000000|2020-06-29 02:00:00|339.8|338.3|338.3|337|340|338.5|338.3|336.8|62
1593399600000|2020-06-29 03:00:00|338.5|336.8|338.5|337|338.8|337.5|337.5|336.3|42
1593403200000|2020-06-29 04:00:00|338.8|337.3|337.8|336.5|338.8|337.5|337.8|336.3|15
1593406800000|2020-06-29 05:00:00|338|336.3|337.5|336|338.5|337.3|337|335.8|50
1593410400000|2020-06-29 06:00:00|337.3|336.3|339|337.8|339.5|338|336.8|335.5|191
1593414000000|2020-06-29 07:00:00|339.3|338|338.8|337.5|340.5|339.3|338|336.8|1169
1593417600000|2020-06-29 08:00:00|339|337.3|338.8|337.5|339.5|338.3|337.8|336.5|1542
1593421200000|2020-06-29 09:00:00|339|337.3|341.8|340.5|341.8|340.5|338.5|337.3|1224
1593424800000|2020-06-29 10:00:00|342|340.8|344.5|343.3|345.3|344|341|339.8|1724
1593428400000|2020-06-29 11:00:00|344.8|343.5|347.5|346.3|348|346.8|344|342.8|619
1593432000000|2020-06-29 12:00:00|347.8|346.5|347.3|346|348.5|347.3|346.3|345|703
1593435600000|2020-06-29 13:00:00|347.5|345.8|345.8|344.5|347.8|346.5|344.8|343.5|1249
1593439200000|2020-06-29 14:00:00|345.5|344.3|348|346.8|351|349.5|344.5|343.3|2823
1593442800000|2020-06-29 15:00:00|348.3|347|348.3|347|349.8|348.5|347.3|346|5770
1593446400000|2020-06-29 16:00:00|348.5|347.3|349.8|348.5|352|350.8|348.5|347|2827
1593450000000|2020-06-29 17:00:00|350|348.8|349.8|348.5|350.8|349.5|349.3|348|353
1593453600000|2020-06-29 18:00:00|350|348.8|350|348.8|351|349.8|349.3|348|242
1593457200000|2020-06-29 19:00:00|349.8|348.5|349.8|348.3|349.8|348.5|348.3|346.8|282
1593460800000|2020-06-29 20:00:00|349.5|348.5|349.8|348.3|350|348.8|349.3|347.8|190
1593464400000|2020-06-29 21:00:00|350.5|348|350.3|348|350.5|348|350.3|348|1
1593478800000|2020-06-30 01:00:00|348.8|347.5|349|347.8|349.8|348.3|348.5|347.3|14
1593482400000|2020-06-30 02:00:00|349.3|348|349.5|348|349.5|348.3|348.8|347.3|5
1593486000000|2020-06-30 03:00:00|349.8|348.3|349.3|347.8|349.8|348.3|348.8|347.5|41
1593489600000|2020-06-30 04:00:00|349|348|349.3|348|349.5|348.3|349|347.8|18
1593493200000|2020-06-30 05:00:00|349.5|348.3|349|347.8|350|348.8|348.8|347.5|198
1593496800000|2020-06-30 06:00:00|349.3|348|349.8|348.5|350.3|349|349.3|347.8|811
1593500400000|2020-06-30 07:00:00|349.3|348|348|346.8|351|349.8|348|346.5|960
1593504000000|2020-06-30 08:00:00|348.3|347|350.3|349|351.3|350|347|345.8|7055
1593507600000|2020-06-30 09:00:00|350|348.8|349.5|348.3|350|348.8|348|346.8|2381
1593511200000|2020-06-30 10:00:00|349.8|348.5|349.3|347.8|350|348.8|348.8|347.5|775
1593514800000|2020-06-30 11:00:00|349|348|347|345.8|350|348.8|346.8|345.5|5282
1593518400000|2020-06-30 12:00:00|347.3|346|348.3|347|348.8|347.5|346.3|345|4991
1593522000000|2020-06-30 13:00:00|348|346.8|350.5|349.3|350.8|349.5|347.3|346|2133
1593525600000|2020-06-30 14:00:00|350.8|349.5|351.8|350.3|352.3|351|348|346.8|5374
1593529200000|2020-06-30 15:00:00|351.5|350.5|353.3|352|354.5|353.3|351.3|350|9879
1593532800000|2020-06-30 16:00:00|353.5|352.3|353.8|352.5|355|353.8|353.3|352|1132
1593536400000|2020-06-30 17:00:00|354|352.8|354|352.8|357.5|356|353.8|352.5|1242
1593540000000|2020-06-30 18:00:00|353.8|352.5|352.5|351|354|352.8|350.8|349.3|1835
1593543600000|2020-06-30 19:00:00|352.8|351.3|353|351.8|354|352.8|351.5|350|145
1593547200000|2020-06-30 20:00:00|353.3|352|355.3|353.3|355.3|353.8|352.8|351.3|197
1593550800000|2020-06-30 21:00:00|355|353.5|355.3|353.5|355.3|353.5|355|353.3|0
1593565200000|2020-07-01 01:00:00|356|354.3|356.3|355|357|355.5|355.8|354.3|232
1593568800000|2020-07-01 02:00:00|356.5|355.3|356|354.5|356.8|355.3|355.5|354|198
1593572400000|2020-07-01 03:00:00|356.3|354.8|356.3|355|356.5|355.3|355.8|354.3|38
1593576000000|2020-07-01 04:00:00|356.5|354.8|356|354.5|356.5|355|355.5|354.3|12
1593579600000|2020-07-01 05:00:00|355.8|354.8|358.5|357|358.5|357.3|355.8|354.5|398
1593583200000|2020-07-01 06:00:00|358.3|357.3|359|357.8|359.5|358.3|357|355.8|398
1593586800000|2020-07-01 07:00:00|358.8|357.5|360.3|359|362.5|361|358.8|357.5|6238
1593590400000|2020-07-01 08:00:00|360|358.8|361.8|360.3|362.3|361|359.3|358|5748
1593594000000|2020-07-01 09:00:00|362|360.5|360.8|359.5|363.5|362.3|360.3|359|3386
1593597600000|2020-07-01 10:00:00|360.5|359.3|359.3|357.8|361.3|360|358.3|357|1474
1593601200000|2020-07-01 11:00:00|359|357.5|358|356.8|359.8|358.5|356.3|355|4046
1593604800000|2020-07-01 12:00:00|358.3|357|356|354.8|358.5|357.3|351|349.8|3678
1593608400000|2020-07-01 13:00:00|355.8|354.5|352.8|351.5|356|354.8|351.8|350.5|2671
1593612000000|2020-07-01 14:00:00|353|351.8|357.8|356.5|357.8|356.5|351.5|350|3569
1593615600000|2020-07-01 15:00:00|358|356.3|358.3|357|359.8|358.3|353.3|352|6096
1593619200000|2020-07-01 16:00:00|358.5|357.3|357.8|356.5|359.3|358|357|355.8|972
1593622800000|2020-07-01 17:00:00|358|356.8|359|357.8|359|357.8|357.5|356.3|755
1593626400000|2020-07-01 18:00:00|359.3|358|357.5|356|359.3|358|356.5|355.3|508
1593630000000|2020-07-01 19:00:00|357.3|356.3|357|355.5|358|356.8|356.5|355.3|147
1593633600000|2020-07-01 20:00:00|356.8|355.3|357.3|355.8|357.5|356.3|356.8|355.3|70
1593637200000|2020-07-01 21:00:00|357.5|355.3|358.5|356.5|358.5|356.8|356.8|355.3|18
1593651600000|2020-07-02 01:00:00|356.5|355.3|357.3|355.8|357.5|356|356.3|354.8|12
1593655200000|2020-07-02 02:00:00|357.5|356|358|356.8|358.3|357|357.3|355.8|0
1593658800000|2020-07-02 03:00:00|358.3|357|358.8|357.3|358.8|357.3|358|356.8|36
1593662400000|2020-07-02 04:00:00|358.5|357.5|358.5|357|359|357.5|358.3|357|13
1593666000000|2020-07-02 05:00:00|358.3|357.3|358.5|357|358.5|357.3|357.8|356.3|48
1593669600000|2020-07-02 06:00:00|358.3|356.8|360.3|359|360.8|359.5|358|356.8|128
1593673200000|2020-07-02 07:00:00|360.5|359.3|363.5|362.3|364|362.8|360.5|359.3|1584
1593676800000|2020-07-02 08:00:00|363.8|362.5|359.5|358.3|365.3|364|359.5|358.3|2766
1593680400000|2020-07-02 09:00:00|359.3|358|362|360.8|362|360.8|358.3|357|2187
1593684000000|2020-07-02 10:00:00|362.3|361|361.8|360.5|362.8|361.5|360.8|359.5|574
1593687600000|2020-07-02 11:00:00|362|360.8|362.8|361.5|363.3|362|361.5|360.3|389
1593691200000|2020-07-02 12:00:00|363|361.8|365.3|364|365.5|364.3|362.5|361.3|5811
1593694800000|2020-07-02 13:00:00|365|363.8|366.8|365.3|367|365.8|364|362.8|1997
1593698400000|2020-07-02 14:00:00|367|365.5|362.3|361|368|366.8|362|360.8|6114
1593702000000|2020-07-02 15:00:00|362.5|361.3|364.8|363.5|365.5|364.3|360.3|359|4689
1593705600000|2020-07-02 16:00:00|365|363.8|362.5|361.3|365|363.8|361.5|360.3|801
1593709200000|2020-07-02 17:00:00|362.8|361.5|365.8|364.3|366|364.8|362.8|361.5|658
1593712800000|2020-07-02 18:00:00|365.5|364.5|364.8|363.5|368|366.8|364.5|363.3|548
1593716400000|2020-07-02 19:00:00|365|363.8|364.8|363.5|365.5|364.3|363.8|362.5|210
1593720000000|2020-07-02 20:00:00|365|363.8|365.3|363.5|365.8|364.5|364.8|363.5|55
1593723600000|2020-07-02 21:00:00|365.5|363.8|366.3|364.3|366.3|364.5|365|363.8|2
1593738000000|2020-07-03 01:00:00|366|364.5|366.5|365|367|365.5|365.8|364.3|1
1593741600000|2020-07-03 02:00:00|366.3|365.3|366.5|365|367|365.5|366.3|365|42
1593745200000|2020-07-03 03:00:00|366.8|365.3|366.5|365|366.8|365.5|366|364.5|140
1593748800000|2020-07-03 04:00:00|366.3|364.8|365.3|363.8|366.3|364.8|365.3|363.8|53
1593752400000|2020-07-03 05:00:00|365|363.5|365.3|364|365.5|364.3|364.8|363.3|11
1593756000000|2020-07-03 06:00:00|365|363.8|366|364.8|366.3|365|365|363.8|113
1593759600000|2020-07-03 07:00:00|366.3|365|363.8|362.5|366.3|365|362.8|361.3|636
1593763200000|2020-07-03 08:00:00|363.5|362.3|363|361.8|364.3|363|362|360.8|2414
1593766800000|2020-07-03 09:00:00|363.3|361.5|361.3|360|363.3|362|360.8|359.5|2372
1593770400000|2020-07-03 10:00:00|361|359.8|363.3|362|363.3|362|360.3|359|3193
1593774000000|2020-07-03 11:00:00|363|361.8|362.5|361.3|363.5|362.3|361.8|360.5|958
1593777600000|2020-07-03 12:00:00|362.3|361|363.3|362|363.8|362.5|361.8|360.5|437
1593781200000|2020-07-03 13:00:00|363.5|362.3|363|361.8|364|362.8|362.3|361|1468
1593784800000|2020-07-03 14:00:00|363.3|361.5|365|363.8|365.3|363.8|361.8|360.5|1892
1593788400000|2020-07-03 15:00:00|365.3|363.5|364.8|363.5|365.3|364|363|361.5|3306
1593792000000|2020-07-03 16:00:00|364.5|363.3|365.3|364|365.5|364.3|364.5|363.3|439
1593795600000|2020-07-03 17:00:00|365.5|364.3|365.5|363.8|365.5|364.3|365|363.5|70
1593997200000|2020-07-06 01:00:00|368|366.5|367.3|365.8|368.3|366.8|367|365.5|43
1594000800000|2020-07-06 02:00:00|367.5|366|367.5|366|367.5|366.3|367|365.5|187
1594004400000|2020-07-06 03:00:00|367.3|365.8|368|366.8|368.3|366.8|367|365.8|39
1594008000000|2020-07-06 04:00:00|368.3|366.5|368|366.8|368.8|367.3|368|366.5|56
1594011600000|2020-07-06 05:00:00|367.8|366.5|368.5|367|368.5|367.3|367.8|366.5|118
1594015200000|2020-07-06 06:00:00|368.8|367.3|369|367.5|369|367.8|368.3|367|386
1594018800000|2020-07-06 07:00:00|368.8|367.8|373.3|372|373.5|372.3|368.8|367.5|1206
1594022400000|2020-07-06 08:00:00|373.5|371.8|372|370.5|374.3|373|371.3|370|2667
1594026000000|2020-07-06 09:00:00|371.8|370.8|372|370.8|373.5|372.3|371.5|370.3|730
1594029600000|2020-07-06 10:00:00|372.3|371|372.3|371|373|371.8|371.3|370|1142
1594033200000|2020-07-06 11:00:00|372|370.8|372.5|371.3|372.8|371.5|371.3|370|1082
1594036800000|2020-07-06 12:00:00|372.8|371.5|372.8|371.5|373.5|372.3|372|370.8|873
1594040400000|2020-07-06 13:00:00|373|371.8|371.8|370.5|373.5|372.3|369.3|368|3046
1594044000000|2020-07-06 14:00:00|372.3|371|373|371.8|373.8|372.3|369.5|368.3|3735
1594047600000|2020-07-06 15:00:00|373.3|372|370|368.5|373.5|372.3|369.8|368.5|4288
1594051200000|2020-07-06 16:00:00|369.8|368.3|369.3|368|371|369.8|368.5|367|3737
1594054800000|2020-07-06 17:00:00|369.5|368.3|371|369.8|371.5|370.3|369|367.8|982
1594058400000|2020-07-06 18:00:00|370.8|369.5|370.3|368.8|371|369.8|369.3|368|339
1594062000000|2020-07-06 19:00:00|370|369|370.5|369.3|370.8|369.5|370|368.8|49
1594065600000|2020-07-06 20:00:00|370.8|369|370.8|369|371.3|369.8|370.3|369|113
1594069200000|2020-07-06 21:00:00|369.8|368.5|371.5|368.8|371.5|369.8|369.8|368.5|15
1594083600000|2020-07-07 01:00:00|371.3|369.8|369.5|368.3|371.8|370.3|369.5|368|81
1594087200000|2020-07-07 02:00:00|369.8|368|369.8|368.3|370|368.8|369.5|368|40
1594090800000|2020-07-07 03:00:00|370|368.5|370.3|368.8|370.3|368.8|369.8|368.3|516
1594094400000|2020-07-07 04:00:00|370|368.5|370|368.5|370|368.8|369.8|368.3|0
1594098000000|2020-07-07 05:00:00|369.8|368.3|369.5|368|370|368.8|369.3|368|28
1594101600000|2020-07-07 06:00:00|369.3|367.8|367.3|366|369.5|367.8|366.8|365.5|1039
1594105200000|2020-07-07 07:00:00|367.5|366.3|367.3|366|368.8|367.5|366.8|365.5|2196
1594108800000|2020-07-07 08:00:00|367.5|366.3|366|364.8|369|367.8|365.3|364|4920
1594112400000|2020-07-07 09:00:00|365.8|364.5|365.3|364|366|364.8|363.8|362.5|1458
1594116000000|2020-07-07 10:00:00|365|363.8|364.5|363.3|365.3|364|363.5|362.3|1905
1594119600000|2020-07-07 11:00:00|364.8|363.5|366.8|365.5|367.3|366|364.8|363.5|965
1594123200000|2020-07-07 12:00:00|367|365.8|365.5|364.3|367.8|366.5|364.8|363.5|1592
1594126800000|2020-07-07 13:00:00|365.3|364|367.5|366.3|368|366.8|365|363.8|2390
1594130400000|2020-07-07 14:00:00|367.8|366.5|368.8|367.5|370.3|369|366.8|365.5|1087
1594134000000|2020-07-07 15:00:00|368.5|367.3|370.8|369.5|371.3|370|368|366.8|2725
1594137600000|2020-07-07 16:00:00|371|369.8|371|369.8|371.8|370.5|370.5|369.3|566
1594141200000|2020-07-07 17:00:00|370.8|369.5|370.8|369.5|371.3|370|370.3|369|516
1594144800000|2020-07-07 18:00:00|370.5|369.3|368.3|367|370.5|369.3|367.8|366.3|668
1594148400000|2020-07-07 19:00:00|368.5|367.3|367.5|366.3|368.5|367.3|367.3|366|123
1594152000000|2020-07-07 20:00:00|367.8|366|368.3|366|368.5|367.3|367.3|365.8|99
1594155600000|2020-07-07 21:00:00|368.5|365.8|368.8|367|368.8|367|368.5|365.8|6
1594170000000|2020-07-08 01:00:00|368.5|367.3|368.8|367.3|370.3|369|368.3|367|686
1594173600000|2020-07-08 02:00:00|368.5|367.5|369.5|368|369.5|368.3|368.5|367|0
1594177200000|2020-07-08 03:00:00|369.3|367.8|369.3|367.8|370|368.5|369|367.5|45
1594180800000|2020-07-08 04:00:00|369|367.5|368.8|367.3|369.5|368|368.5|367.3|30
1594184400000|2020-07-08 05:00:00|369|367.5|368.5|367.3|369.3|367.8|368.5|367.3|314
1594188000000|2020-07-08 06:00:00|368.8|367.5|367.8|366.3|368.8|367.5|367.5|366.3|229
1594191600000|2020-07-08 07:00:00|367.5|366.5|368.5|367|369.3|368|367|365.8|822
1594195200000|2020-07-08 08:00:00|368.3|367.3|367|365.8|368.5|367.3|366.5|365.3|961
1594198800000|2020-07-08 09:00:00|367.3|366|367.5|366|368|366.8|366.5|365.3|940
1594202400000|2020-07-08 10:00:00|367.3|366.3|368|366.8|368|366.8|367|365.5|1381
1594206000000|2020-07-08 11:00:00|368.3|367|370.3|369|370.3|369|367.8|366.5|3079
1594209600000|2020-07-08 12:00:00|370.5|369.3|371.5|370.3|372|370.8|370.5|369.3|1313
1594213200000|2020-07-08 13:00:00|371.8|370|371.8|370.5|372|370.8|370|368.8|827
1594216800000|2020-07-08 14:00:00|372|370.8|369.5|368.3|372|370.8|367.3|366|6230
1594220400000|2020-07-08 15:00:00|369.8|368.5|368.5|367|369.8|368.5|366.8|365.5|3876
1594224000000|2020-07-08 16:00:00|368.3|366.8|369.3|368|370.8|369.3|368|366.8|642
1594227600000|2020-07-08 17:00:00|369.5|368.3|369.3|368|370|368.8|369|367.8|611
1594231200000|2020-07-08 18:00:00|369|367.8|369.8|368.5|369.8|368.5|368.3|367|431
1594234800000|2020-07-08 19:00:00|370|368.8|370|368.5|370.5|369.3|369.5|368.3|182
1594238400000|2020-07-08 20:00:00|369.8|368.8|370.3|368.8|370.5|369|369.5|368.3|208
1594242000000|2020-07-08 21:00:00|370|368|370.5|368.5|370.8|369.3|370|368|0
1594256400000|2020-07-09 01:00:00|369.8|368.3|369.3|367.8|370.3|368.8|368.5|367|9
1594260000000|2020-07-09 02:00:00|369|367.5|369|367.8|369.5|368|368.5|367.3|623
1594263600000|2020-07-09 03:00:00|368.8|367.5|368.8|367.5|369|367.8|368.8|367.5|3
1594267200000|2020-07-09 04:00:00|369|367.8|369.8|368.3|369.8|368.5|369|367.8|15
1594270800000|2020-07-09 05:00:00|369.5|368|369|367.8|369.8|368.5|369|367.5|80
1594274400000|2020-07-09 06:00:00|368.8|367.5|370.5|369.3|370.8|369.5|368|366.5|2444
1594278000000|2020-07-09 07:00:00|370.3|369|368|366.8|370.8|369.5|367.8|366.5|828
1594281600000|2020-07-09 08:00:00|367.8|366.5|369.3|368|369.8|368.5|367.8|366.3|1007
1594285200000|2020-07-09 09:00:00|369.5|368.3|371|369.5|371.8|370.3|369.5|368|3898
1594288800000|2020-07-09 10:00:00|371.3|369.8|371.5|370.3|372.3|371|370.8|369.5|3098
1594292400000|2020-07-09 11:00:00|371.8|370.5|370.5|369|371.8|370.5|370.3|369|997
1594296000000|2020-07-09 12:00:00|370.3|369.3|371|369.5|371.3|370|370.3|369|1946
1594299600000|2020-07-09 13:00:00|370.8|369.3|369.5|368|371|369.8|367.8|366.5|4298
1594303200000|2020-07-09 14:00:00|369.3|368.3|363.3|362|370|368.8|361.3|360|6649
1594306800000|2020-07-09 15:00:00|363|361.8|365|363.8|365.5|364.3|362.5|361.3|1723
1597046400000|2020-08-10 08:00:00|373.5|372.3|374.3|373|374.5|373.3|373|371.8|2247
1597050000000|2020-08-10 09:00:00|374|372.8|373.8|372.5|374.5|373.3|373.3|372|1696
1597053600000|2020-08-10 10:00:00|374|372.8|373|371.8|374|372.8|373|371.8|888
1597057200000|2020-08-10 11:00:00|373.3|372|371.3|370|373.3|372|371.3|370|3069
1597060800000|2020-08-10 12:00:00|371.5|370.3|372.5|371.3|372.5|371.3|371.5|370.3|4708
1597064400000|2020-08-10 13:00:00|372.3|371|374|372.8|375.8|374.5|371.8|370.5|12596
1597068000000|2020-08-10 14:00:00|374.3|373|372.5|371.3|374.5|373.3|372.3|371|7549
1597071600000|2020-08-10 15:00:00|372.8|371.5|374.3|373|374.3|373|370.8|369.5|13993
1597075200000|2020-08-10 16:00:00|374|372.8|375|373.8|375.8|374.5|373.5|372.3|4288
1597078800000|2020-08-10 17:00:00|374.8|373.5|375.3|374|375.8|374.5|373.5|372.3|1333
1597082400000|2020-08-10 18:00:00|375|373.8|375|373.8|375.5|374.3|373.5|372.3|3716
1597086000000|2020-08-10 19:00:00|374.8|373.5|374.5|373.3|375|373.5|374|372.8|532
1597089600000|2020-08-10 20:00:00|374.8|373.5|374|372.5|374.8|373.5|373.3|372|215
1597093200000|2020-08-10 21:00:00|374.3|372.3|374.3|372.5|374.5|373.3|373.8|372.3|17
1597107600000|2020-08-11 01:00:00|374.8|373.3|375.3|374|375.3|374|374.3|373|61
1597111200000|2020-08-11 02:00:00|375.5|374.3|375.3|374|375.5|374.3|375.3|374|180
1597114800000|2020-08-11 03:00:00|375.5|374.3|375.5|374.3|375.5|374.3|375.3|374|310
1597118400000|2020-08-11 04:00:00|375.3|374|375|373.8|375.5|374.3|375|373.8|167
1597122000000|2020-08-11 05:00:00|375.3|374|376|374.8|376.3|375|375.3|374|125
1597125600000|2020-08-11 06:00:00|376.3|375|374.8|373.5|376.8|375.5|374|372.8|492
1597129200000|2020-08-11 07:00:00|375|373.8|377.8|376.5|378.5|377.3|375|373.5|5698
1597132800000|2020-08-11 08:00:00|378|376.8|378|376.8|378.3|377|377|375.8|8029
1597136400000|2020-08-11 09:00:00|378.3|377|378|376.8|378.3|377|377.5|376.3|6668
1597140000000|2020-08-11 10:00:00|377.8|376.5|377.5|376.3|378.3|377|377.5|376.3|2911
1597143600000|2020-08-11 11:00:00|377.8|376.5|377.5|376.3|378.5|377.3|377.5|376.3|3836
1597147200000|2020-08-11 12:00:00|377.8|376.5|379.3|378|380.3|379|377.8|376.5|7674
1597150800000|2020-08-11 13:00:00|379|377.8|379.8|378.5|382.3|381|379|377.8|14029
1597154400000|2020-08-11 14:00:00|380|378.8|379.5|378|380.8|379.5|377.8|376.5|11525
1597158000000|2020-08-11 15:00:00|379.8|378.3|379.8|378.5|380|378.8|378|376.8|26061
1597161600000|2020-08-11 16:00:00|380|378.8|378.5|377.3|380|378.8|377.5|376.3|4396
1597165200000|2020-08-11 17:00:00|378.3|377|376.8|375.5|378.5|377.3|375.5|374.3|4081
1597168800000|2020-08-11 18:00:00|377|375.8|376.3|374.8|377.3|376|373.8|372.5|2675
1597172400000|2020-08-11 19:00:00|376|374.5|374.5|373.3|376.5|375.3|374.3|373|5009
1597176000000|2020-08-11 20:00:00|374.8|373.5|376|374.3|376.8|375.3|374.5|373.3|576
1597179600000|2020-08-11 21:00:00|376.3|374.5|375.5|374.3|376.3|374.5|375.5|374.3|22
1597194000000|2020-08-12 01:00:00|375.3|374|375.8|374.5|376.5|375.3|375.3|374|140
1597197600000|2020-08-12 02:00:00|375.5|374.3|376|374.8|376.3|375|375|373.8|93
1597201200000|2020-08-12 03:00:00|375.8|374.5|376|374.8|376.3|375|375.3|374|152
1597204800000|2020-08-12 04:00:00|376.3|375|375.8|374.5|376.3|375|375.8|374.5|73
1597208400000|2020-08-12 05:00:00|375.5|374.3|375.8|374.5|376.3|374.8|375.3|374|272
1597212000000|2020-08-12 06:00:00|376|374.8|379.3|378|379.8|378.5|376|374.8|2667
1597215600000|2020-08-12 07:00:00|379.5|378.3|378|376.8|380|378.8|377.5|376.3|2892
1597219200000|2020-08-12 08:00:00|377.8|376.5|378.3|377|378.8|377.5|376.3|375|6098
1597222800000|2020-08-12 09:00:00|378.5|377.3|379.3|378|379.8|378.5|378.3|377|8256
1597226400000|2020-08-12 10:00:00|379|377.8|379.8|378.5|380.3|379|378.3|376.8|7384
1597230000000|2020-08-12 11:00:00|379.5|378.3|379.5|378.3|379.8|378.5|378.5|377.3|2475
1597233600000|2020-08-12 12:00:00|379.8|378.5|380.3|379|380.8|379.5|378.8|377.5|8986
1597237200000|2020-08-12 13:00:00|380|378.8|380|378.8|380.5|379.3|379|377.8|3858
1597240800000|2020-08-12 14:00:00|379.8|378.5|381.5|380.3|381.5|380.3|379.3|378|5952
1597244400000|2020-08-12 15:00:00|381.8|380.5|378.5|377.3|382|380.8|378.5|377.3|9398
1597248000000|2020-08-12 16:00:00|378.8|377.5|379.3|378|379.5|378.3|377.5|376.3|3734
1597251600000|2020-08-12 17:00:00|379.5|378.3|380|378.8|380.3|379|378.3|377|1134
1597255200000|2020-08-12 18:00:00|380.3|379|381.3|379.8|382.8|381.5|380|378.8|3207
1597258800000|2020-08-12 19:00:00|381.5|380|380.3|379|381.5|380.3|380|378.8|248
1597262400000|2020-08-12 20:00:00|380|378.8|380.3|379|380.3|379|380|378.5|133
1597266000000|2020-08-12 21:00:00|380.5|378.5|380.5|378.8|380.5|378.8|380.5|378.5|0
1597280400000|2020-08-13 01:00:00|379.3|378.3|380|378.8|380.5|379|379.3|378|13
1597284000000|2020-08-13 02:00:00|380.3|378.5|380.5|379.3|380.5|379.3|379.8|378.3|36
1597287600000|2020-08-13 03:00:00|380.8|379|380.3|379|380.8|379.5|380.3|379|19
1597291200000|2020-08-13 04:00:00|380.5|378.8|380|378.5|380.5|379|379.8|378.5|12
1597294800000|2020-08-13 05:00:00|379.8|378.3|379.5|378.3|380.3|379|379.5|378|52
1597298400000|2020-08-13 06:00:00|379.8|378.5|379|377.8|380|378.8|378.5|377.3|349
1597302000000|2020-08-13 07:00:00|379.3|378|378.8|377.5|380|378.5|378.5|377.3|1409
1597305600000|2020-08-13 08:00:00|378.5|377.3|379.8|378.5|380.8|379.5|378|376.8|4331
1597309200000|2020-08-13 09:00:00|379.5|378.3|379.5|378.3|380.5|379.3|379|377.8|1582
1597312800000|2020-08-13 10:00:00|379.8|378.5|379|377.8|380|378.8|379|377.8|1888
1597316400000|2020-08-13 11:00:00|379.3|378|380|378.5|380|378.8|378.5|377.3|1871
1597320000000|2020-08-13 12:00:00|379.8|378.3|379.8|378.5|380.3|379|379|377.8|1820
1597323600000|2020-08-13 13:00:00|379.5|378.3|379|377.8|380|378.8|377.8|376.5|7058
1597327200000|2020-08-13 14:00:00|378.8|377.5|378|376.8|379.3|378|377.8|376.5|12396
1597330800000|2020-08-13 15:00:00|378.3|377|377.3|376|378.3|377|375.8|374.5|9390
1597334400000|2020-08-13 16:00:00|377.5|376.3|376.3|375|377.8|376.5|376.3|375|3120
1597338000000|2020-08-13 17:00:00|376|374.8|376.5|375.3|376.8|375.5|375.8|374.5|2278
1597341600000|2020-08-13 18:00:00|376.3|375|376.8|375.5|377.3|376|376|374.8|1787
1597345200000|2020-08-13 19:00:00|377|375.8|377.3|376|377.5|376.3|377|375.8|171
1597348800000|2020-08-13 20:00:00|377|375.8|377.5|376|377.8|376.5|377|375.8|255
1597352400000|2020-08-13 21:00:00|377|375.8|378.3|375.5|378.3|377|377|375.5|31
1597366800000|2020-08-14 01:00:00|378.5|377|378.8|377.3|379|377.8|378|376.8|76
1597370400000|2020-08-14 02:00:00|378.5|377|378.3|377|379|377.5|378.3|377|175
1597374000000|2020-08-14 03:00:00|378|376.8|378.5|377.3|378.8|377.5|377.8|376.5|93
1597377600000|2020-08-14 04:00:00|378.8|377.5|378.5|377.3|379|377.8|378.5|377.3|67
1597381200000|2020-08-14 05:00:00|378.8|377.5|379|377.8|379.3|378|378.5|377.3|91
1597384800000|2020-08-14 06:00:00|379.3|378|378.3|377|379.3|378|378.3|377|290
1597388400000|2020-08-14 07:00:00|378|376.8|376.8|375.5|378|376.8|376|374.8|3986
1597392000000|2020-08-14 08:00:00|376.5|375.3|376.3|375|377.3|376|375.8|374.5|6898
1597395600000|2020-08-14 09:00:00|376|374.8|375.8|374.5|376|374.8|374|372.8|3149
1597399200000|2020-08-14 10:00:00|375.5|374.3|377|375.8|377|375.8|375.5|374.3|2087
1597402800000|2020-08-14 11:00:00|377.3|376|377.3|376|378.3|377|377.3|376|2138
1597406400000|2020-08-14 12:00:00|377.5|376.3|376.3|375|377.5|376.3|376|374.8|1553
1597410000000|2020-08-14 13:00:00|376.5|375.3|377.3|376|377.5|376.3|375.3|374|8593
1597413600000|2020-08-14 14:00:00|377.5|376.3|375.8|374.5|377.5|376.3|375.8|374.3|5083
1597417200000|2020-08-14 15:00:00|375.5|374.3|376.5|375.3|377|375.8|375|373.8|5021
1597420800000|2020-08-14 16:00:00|376.8|375.5|376|374.8|376.8|375.5|375.5|374.3|1786
1597424400000|2020-08-14 17:00:00|376.3|375|375.3|374|376.3|375|374.8|373.5|1747
1597428000000|2020-08-14 18:00:00|375|373.8|376.8|375.5|376.8|375.5|375|373.8|923
1597431600000|2020-08-14 19:00:00|377|375.8|376.5|375.3|377.3|376|376|374.8|674
1597435200000|2020-08-14 20:00:00|376.8|375.5|377.3|375.3|377.3|375.8|376.5|375.3|209
1597626000000|2020-08-17 01:00:00|377.5|375.8|378|376.8|378.3|376.8|377.3|375.8|33
1597629600000|2020-08-17 02:00:00|378.3|377|378.8|377.3|378.8|377.5|378.3|376.8|56
1597633200000|2020-08-17 03:00:00|378.5|377.5|378.3|377|378.8|377.5|378|376.8|61
1597636800000|2020-08-17 04:00:00|378.5|377.3|378.5|377.3|378.8|377.5|378.3|377|46
1597640400000|2020-08-17 05:00:00|378.8|377.5|379|377.8|379.5|378.3|378.8|377.5|118
1597644000000|2020-08-17 06:00:00|379.3|378|378.5|377.3|379.3|378|378.5|377.3|243
1597647600000|2020-08-17 07:00:00|378.8|377.5|378|376.8|379.5|378.3|377.5|376.3|2144
1597651200000|2020-08-17 08:00:00|377.8|376.5|375.5|374.3|378|376.8|375.3|374|7639
1597654800000|2020-08-17 09:00:00|375.3|374|374.3|373|375.8|374.5|374|372.8|2839
1597658400000|2020-08-17 10:00:00|374|372.8|374.8|373.3|374.8|373.5|373.8|372.5|2511
1597662000000|2020-08-17 11:00:00|374.5|373.5|374.8|373.5|375|373.8|374|372.8|1480
1597665600000|2020-08-17 12:00:00|374.5|373.3|374|372.8|374.8|373.5|373.8|372.5|1317
1597669200000|2020-08-17 13:00:00|374.3|373|377|375.8|377|375.8|373.8|372.5|3817
1597672800000|2020-08-17 14:00:00|376.8|375.5|376.8|375.5|377.3|376|376|374.5|3451
1597676400000|2020-08-17 15:00:00|377|375.8|375|373.8|377|375.8|374.8|373.5|10044
1597680000000|2020-08-17 16:00:00|375.3|374|375.5|374.3|375.8|374.5|375|373.8|2243
1597683600000|2020-08-17 17:00:00|375.8|374.5|376.8|375.5|377|375.8|375.5|374.3|6807
1597687200000|2020-08-17 18:00:00|376.5|375.3|376.8|375.5|377.3|376|375.5|374.3|2420
1597690800000|2020-08-17 19:00:00|376.5|375.3|377.8|376.5|378|376.8|376.5|375.3|365
1597694400000|2020-08-17 20:00:00|378|376.8|377.5|376.3|378|376.8|377.5|376.3|185
1597698000000|2020-08-17 21:00:00|377.8|376|377.5|376|378.3|376.8|377.5|376|2
1597712400000|2020-08-18 01:00:00|377.8|376.3|377.5|376.3|378|376.8|377.3|376|30
1597716000000|2020-08-18 02:00:00|377.3|376|376.8|375.5|377.5|376.3|376.8|375.5|123
1597719600000|2020-08-18 03:00:00|377|375.8|377.5|376.3|377.5|376.3|377|375.8|37
1597723200000|2020-08-18 04:00:00|377.8|376.5|378|376.8|378|376.8|377.8|376.5|173
1597726800000|2020-08-18 05:00:00|377.8|376.5|377.3|376|378|376.8|377|375.8|62
1597730400000|2020-08-18 06:00:00|377.5|376.3|376.5|375.3|378|376.8|376.3|375|548
1597734000000|2020-08-18 07:00:00|376.8|375.5|379|377.8|379.3|378|376.3|375|2405
1597737600000|2020-08-18 08:00:00|379.3|378|379|377.8|380|378.8|378|376.8|9155
1597741200000|2020-08-18 09:00:00|379.3|378|378.3|377|379.3|378|378|376.8|2280
1597744800000|2020-08-18 10:00:00|378|376.8|379.3|378|379.5|378.3|378|376.8|1988
1597748400000|2020-08-18 11:00:00|379|377.8|378.5|377.3|379.3|378|377.8|376.5|3630
1597752000000|2020-08-18 12:00:00|378.8|377.5|379.3|378|380|378.8|378|376.8|2634
1597755600000|2020-08-18 13:00:00|379.5|377.8|378.5|377.3|380|378.8|373.8|372.5|11832
1597759200000|2020-08-18 14:00:00|378.8|377.5|379.5|378.3|379.5|378.3|377.3|376|9743
1597762800000|2020-08-18 15:00:00|379.3|378|381.3|380|381.8|380.5|378.8|377.5|12809
1597766400000|2020-08-18 16:00:00|381.5|380.3|382.3|381|382.5|381.3|381.3|380|4349
1597770000000|2020-08-18 17:00:00|382|380.8|382|380.8|382.3|381|381|379.8|1369
1597773600000|2020-08-18 18:00:00|382.3|381|381|379.8|383|381.8|380.8|379.5|1944
1597777200000|2020-08-18 19:00:00|380.8|379.5|380.3|379|381.5|380.3|380.3|379|1160
1597780800000|2020-08-18 20:00:00|380|378.8|379.8|377.8|380.3|379|379|377.8|538
1597784400000|2020-08-18 21:00:00|380|377.5|380|377.5|380.5|378.8|378.8|377.5|12
1597798800000|2020-08-19 01:00:00|380.3|378.8|380.8|379.5|381|379.8|380.3|378.8|99
1597802400000|2020-08-19 02:00:00|380.5|379.3|380.8|379.5|380.8|379.5|380.5|379.3|48
1597806000000|2020-08-19 03:00:00|380.5|379.3|380.3|378.8|380.8|379.5|380|378.8|182
1597809600000|2020-08-19 04:00:00|380|379|380.3|379|380.5|379.3|379.8|378.5|32
1597813200000|2020-08-19 05:00:00|380|378.8|379.8|378.5|380.3|379|379.5|378.3|166
1597816800000|2020-08-19 06:00:00|379.5|378.3|380|378.8|380|378.8|379|377.5|3328
1597820400000|2020-08-19 07:00:00|379.8|378.5|379.3|378|380.3|378.8|378.8|377.5|1499
1597824000000|2020-08-19 08:00:00|379|377.8|379|377.8|379.8|378.5|377.8|376.5|6440
1597827600000|2020-08-19 09:00:00|378.8|377.5|377.8|376.5|379.5|378.3|377.5|376.3|6089
1597831200000|2020-08-19 10:00:00|377.5|376.3|377.5|376.3|378|376.8|376.3|375|3086
1597834800000|2020-08-19 11:00:00|377.3|376|377.3|376|377.5|376.3|376.8|375.5|1771
1597838400000|2020-08-19 12:00:00|377|375.8|377.3|375.8|377.5|376.3|376.5|375.3|2339
1597842000000|2020-08-19 13:00:00|377|376|375.3|374|377.8|376.5|375|373.8|4957
1597845600000|2020-08-19 14:00:00|375|373.8|376|374.8|379|377.8|374.8|373.5|9446
1597849200000|2020-08-19 15:00:00|376.3|375|377.8|376.5|378.8|377.5|375.3|374|7009
1597852800000|2020-08-19 16:00:00|378|376.8|377|375.8|378|376.8|376.8|375.5|2228
1597856400000|2020-08-19 17:00:00|377.3|376|377.5|376.3|378.3|377|377|375.8|1799
1597860000000|2020-08-19 18:00:00|377.8|376.5|377.5|376.3|378|376.8|376.3|375|1783
1597863600000|2020-08-19 19:00:00|377.8|376.5|377.5|376.3|377.8|376.5|376.8|375.5|697
1597867200000|2020-08-19 20:00:00|377.8|376.5|377.3|375.8|377.8|376.5|377.3|375.8|193
1597870800000|2020-08-19 21:00:00|377.8|375.5|377.8|376|377.8|376.3|377|375.5|8
1597885200000|2020-08-20 01:00:00|375.3|373.8|375|373.5|375.5|374.3|374.8|373.5|55
1597888800000|2020-08-20 02:00:00|374.8|373.8|375|373.8|375|373.8|374.8|373.5|107
1597892400000|2020-08-20 03:00:00|374.8|373.5|375.3|374|375.3|374|374.8|373.5|150
1597896000000|2020-08-20 04:00:00|375|373.8|374.8|373.5|375.3|374|374.8|373.5|48
1597899600000|2020-08-20 05:00:00|375|373.8|374.8|373.5|375|373.8|374.8|373.5|167
1597903200000|2020-08-20 06:00:00|374.5|373.3|375|373.8|375|373.8|374.5|373.3|330
1597906800000|2020-08-20 07:00:00|374.8|373.5|375.8|374.5|376|374.8|374.8|373.5|7375
1597910400000|2020-08-20 08:00:00|375.5|374.3|373.5|372.3|375.8|374.5|372.5|371.3|8087
1597914000000|2020-08-20 09:00:00|373.3|372|373.3|372|374|372.8|372.8|371.5|4566
1597917600000|2020-08-20 10:00:00|373|371.8|374.5|373|374.5|373.3|373|371.8|3347
1597921200000|2020-08-20 11:00:00|374.3|373.3|374|372.8|374.5|373.3|374|372.8|1498
1597924800000|2020-08-20 12:00:00|374.3|373|374.5|373.3|375.3|374|372.8|371.5|4087
1597928400000|2020-08-20 13:00:00|374.3|373|369|367.8|374.5|373|368.8|367.5|8564
1597932000000|2020-08-20 14:00:00|368.8|367.5|374|372.8|374.8|373.5|368.8|367.5|10981
1597935600000|2020-08-20 15:00:00|374.3|373|372.3|371|374.3|373|371|369.8|13410
1597939200000|2020-08-20 16:00:00|372.5|371.3|372.8|371.5|372.8|371.5|371.8|370.5|2052
1597942800000|2020-08-20 17:00:00|372.3|371|373.5|372.3|373.8|372.5|372.3|371|1310
1597946400000|2020-08-20 18:00:00|373.3|372|374.5|373.3|374.5|373.3|373|371.8|3630
1597950000000|2020-08-20 19:00:00|374.3|373|374.5|373.3|374.5|373.3|374|372.8|1058
1597953600000|2020-08-20 20:00:00|374.3|373|374.3|372.8|374.5|373.3|373.8|372.5|149
1597957200000|2020-08-20 21:00:00|374|373|373.8|371.5|374.5|373.3|373|371.3|6
1597971600000|2020-08-21 01:00:00|374.5|373|374.5|373.3|374.5|373.3|374|372.8|356
1597975200000|2020-08-21 02:00:00|374.3|373|374.5|373.3|374.5|373.3|374|372.8|267
1597978800000|2020-08-21 03:00:00|374.3|373|374.5|373.3|374.5|373.3|374.3|373|52
1597982400000|2020-08-21 04:00:00|||||||||63
1597986000000|2020-08-21 05:00:00|374.3|373|373.8|372.5|374.3|373|373.8|372.5|174
1597989600000|2020-08-21 06:00:00|374|372.8|373.5|372.3|374|372.8|373.3|372|523
1597993200000|2020-08-21 07:00:00|373.3|372|372.8|371.5|373.3|372|372|370.8|3505
1597996800000|2020-08-21 08:00:00|372.5|371.3|370.8|369.5|372.5|371.3|370|368.8|6868
1598000400000|2020-08-21 09:00:00|370.5|369.3|370.3|369|371|369.8|370.3|369|2081
1598004000000|2020-08-21 10:00:00|370|368.8|369.5|368.3|371|369.8|368.8|367.5|8651
1598007600000|2020-08-21 11:00:00|369.3|368|367.8|366.5|369.3|368|367.5|366.3|6568
1598011200000|2020-08-21 12:00:00|368|366.8|368|366.8|368.8|367.5|367.8|366.5|11785
1598014800000|2020-08-21 13:00:00|367.8|366.5|365.5|364.3|368|366.8|363.8|362.5|14547
1598018400000|2020-08-21 14:00:00|365.3|364|363.8|362.5|366.3|365|363.8|362.5|7166
1598022000000|2020-08-21 15:00:00|364|362.8|359|357.8|364|362.8|358.3|357|15004
1598025600000|2020-08-21 16:00:00|359.3|358|359|357.8|359.5|358.3|358.5|357.3|2494
1598029200000|2020-08-21 17:00:00|359.3|358|361|359.8|361.3|360|358.8|357.5|1564
1598032800000|2020-08-21 18:00:00|361.3|360|363.3|362|363.3|362|361|359.8|4432
1598036400000|2020-08-21 19:00:00|363.5|361.8|363|361.8|363.5|362.3|362.8|361.5|188
1598040000000|2020-08-21 20:00:00|362.8|361.5|362.8|361|363|361.8|362|360.8|255
1598230800000|2020-08-24 01:00:00|365.5|364.3|365.5|364.3|366.3|365|365.3|364|94
1598234400000|2020-08-24 02:00:00|365.8|364.5|365.3|364|366.3|365|365|363.8|155
1598238000000|2020-08-24 03:00:00|365|363.8|365|363.8|365.3|363.8|364.8|363.5|163
1598241600000|2020-08-24 04:00:00|365.3|364|365|363.8|365.5|364|365|363.8|83
1598245200000|2020-08-24 05:00:00|365.3|364|366.5|365.3|366.5|365.3|365|363.8|1737
1598248800000|2020-08-24 06:00:00|366.3|365|367.5|366|367.5|366.3|366.3|365|805
1598252400000|2020-08-24 07:00:00|367.3|366.3|368.5|367.3|370.3|369|367.3|366.3|5931
1598256000000|2020-08-24 08:00:00|368.3|367|369|367.8|369.5|368.3|367.8|366.5|6035
1598259600000|2020-08-24 09:00:00|368.8|367.5|369.5|368.3|369.8|368.5|368.3|367|2401
1598263200000|2020-08-24 10:00:00|369.8|368.5|369.8|368.5|370|368.8|368.8|367.5|1508
1598266800000|2020-08-24 11:00:00|370|368.8|371.3|370|371.3|370|370|368.8|1398
1598270400000|2020-08-24 12:00:00|371.5|370.3|371.5|370.3|371.5|370.3|371|369.8|5070
1598274000000|2020-08-24 13:00:00|371.8|370|371.3|370|372.8|371.5|370.5|369.3|3360
1598277600000|2020-08-24 14:00:00|371.5|370.3|371.3|370|373.8|372.5|370.8|369.5|9281
1598281200000|2020-08-24 15:00:00|371.5|370.3|371.3|370|373|371.8|369.5|368.3|6577
1598284800000|2020-08-24 16:00:00|371.5|370.3|370.8|369.5|372.3|371|370.8|369.5|2254
1598288400000|2020-08-24 17:00:00|371|369.8|373|371.8|373.8|372.5|370.8|369.8|2161
1598292000000|2020-08-24 18:00:00|372.8|371.5|372|370.8|373.3|372|371.8|370.5|1415
1598295600000|2020-08-24 19:00:00|371.8|370.5|372|370.8|372.3|371|371.8|370.5|142
1598299200000|2020-08-24 20:00:00|372.3|371|372.3|370.8|372.3|371|371.8|370.5|279
1598302800000|2020-08-24 21:00:00|372|370.3|372.8|370.3|372.8|370.3|372|370.3|2
1598317200000|2020-08-25 01:00:00|373.3|372.3|373.5|372.3|373.8|372.5|373.3|372|598
1598320800000|2020-08-25 02:00:00|373.8|372|373.8|372.5|373.8|372.5|373.5|372|24
1598324400000|2020-08-25 03:00:00|373.5|372.3|373.5|372.3|373.8|372.5|373.5|372.3|208
1598328000000|2020-08-25 04:00:00|373.8|372.5|373|371.8|373.8|372.5|373|371.8|43
1598331600000|2020-08-25 05:00:00|373.3|372|373.3|372|373.8|372.5|373|371.8|282
1598335200000|2020-08-25 06:00:00|373.5|372.3|373.8|372.5|374|372.8|373|371.8|803
1598338800000|2020-08-25 07:00:00|373.5|372.3|373.3|372|374.5|373.3|373.3|372|1472
1598342400000|2020-08-25 08:00:00|373.5|372.3|373.5|372.3|374.3|373|372.3|371|6202
1598346000000|2020-08-25 09:00:00|373.3|372|374.8|373.5|374.8|373.5|373.3|372|2106
1598349600000|2020-08-25 10:00:00|375|373.8|375.5|374.3|376|374.8|374.8|373.5|1001
1598353200000|2020-08-25 11:00:00|375.8|374.5|377.5|376.3|377.5|376.3|375.8|374.5|1646
1598356800000|2020-08-25 12:00:00|377.8|376.5|378.8|377.5|379|377.5|377|375.8|2309
1598360400000|2020-08-25 13:00:00|379|377.8|379|377.8|380.5|379.3|378.5|377.3|4923
1598364000000|2020-08-25 14:00:00|379.3|378|379|377.8|379.8|378.5|377.5|376.3|15215
1598367600000|2020-08-25 15:00:00|379.3|377.5|378.3|377|379.3|378|376.8|375.5|10304
1598371200000|2020-08-25 16:00:00|378|376.8|378|376.8|379|377.8|377.5|376.3|2030
1598374800000|2020-08-25 17:00:00|378.3|377|377.8|376.5|378.5|377.3|377.5|376.3|1135
1598378400000|2020-08-25 18:00:00|378|376.8|378|376.8|378.8|377.5|377|375.8|1555
1598382000000|2020-08-25 19:00:00|377.8|376.5|378.3|377|378.3|377|377.8|376.5|76
1598385600000|2020-08-25 20:00:00|378.5|377.3|378.5|376.8|378.5|377.3|378|376.5|118
1598389200000|2020-08-25 21:00:00|378.3|377|378.5|377|378.5|377.3|378.3|377|237
1598403600000|2020-08-26 01:00:00|378|376.5|378.3|377|378.5|377|377.8|376.3|76
1598407200000|2020-08-26 02:00:00|378|376.8|378.5|377.3|378.5|377.3|378|376.8|217
1598410800000|2020-08-26 03:00:00|378.3|377|378.3|377|378.5|377.3|378|376.8|113
1598414400000|2020-08-26 04:00:00|378.5|376.8|378.5|377|378.5|377|378.3|376.8|73
1598418000000|2020-08-26 05:00:00|378.3|377.3|378|376.5|378.5|377.3|377.8|376.3|132
1598421600000|2020-08-26 06:00:00|378.3|376.8|377.5|376.3|378.3|377|377.3|376|828
1598425200000|2020-08-26 07:00:00|377.3|376|378.3|377|378.8|377.5|376.8|375.5|1332
1598428800000|2020-08-26 08:00:00|378.5|377.3|376.8|375.5|378.5|377.3|376|374.8|6309
1598432400000|2020-08-26 09:00:00|377|375.8|377.8|376.5|378.8|377.5|376.8|375.8|3310
1598436000000|2020-08-26 10:00:00|377.5|376.3|376.5|375.3|377.8|376.5|376|374.8|1353
1598439600000|2020-08-26 11:00:00|376.8|375|375|373.8|376.8|375.5|375|373.8|4463
1598443200000|2020-08-26 12:00:00|374.8|373.5|375|373.8|377|375.8|374.8|373.5|2451
1598446800000|2020-08-26 13:00:00|375.3|374|375.3|374|377|375.8|375|373.8|4091
1598450400000|2020-08-26 14:00:00|375.5|374.3|373.8|372.5|376.8|375.5|372.8|371.5|9971
1598454000000|2020-08-26 15:00:00|373.5|372.3|373.8|372.5|374.3|373|370.5|369.3|10883
1598457600000|2020-08-26 16:00:00|374|372.8|373.3|372|374.8|373.5|372.8|371.5|2733
1598461200000|2020-08-26 17:00:00|373|371.8|374.8|373.5|375.3|374|373|371.8|1085
1598464800000|2020-08-26 18:00:00|375|373.8|372.8|371.5|375|373.8|372.3|371|1492
1598468400000|2020-08-26 19:00:00|372.5|371.3|373|371.8|373.3|372|372.5|371.3|74
1598472000000|2020-08-26 20:00:00|373.3|372|373.3|371.8|373.5|372.3|373|371.5|119
1598475600000|2020-08-26 21:00:00|373.8|371.3|374.3|372.3|374.3|373|373.8|371.3|10
1598490000000|2020-08-27 01:00:00|373.3|372|373|371.8|373.8|372.3|372.8|371.5|44
1598493600000|2020-08-27 02:00:00|372.8|371.5|373.3|371.8|373.3|371.8|372.8|371.5|26
1598497200000|2020-08-27 03:00:00|373|372|373.5|372.3|373.8|372.3|373|371.8|14
1598500800000|2020-08-27 04:00:00|373.8|372.5|373.8|372.3|374|372.8|373.5|372.3|36
1598504400000|2020-08-27 05:00:00|374|372.5|374|372.8|374.3|372.8|373.8|372.3|32
1598508000000|2020-08-27 06:00:00|374.3|372.5|374|372.8|374.3|372.8|372.8|371.3|2305
1598511600000|2020-08-27 07:00:00|373.8|372.3|374.8|373.5|374.8|373.5|372.5|371|1128
1598515200000|2020-08-27 08:00:00|374.5|373.3|372.3|371|374.8|373.3|371.8|370.5|3504
1598518800000|2020-08-27 09:00:00|372.5|371.3|373.3|372|373.5|372.3|372.3|371|6067
1598522400000|2020-08-27 10:00:00|373|371.8|372.3|371|373|371.8|372.3|371|1361
1598526000000|2020-08-27 11:00:00|372.5|371.3|370.5|369.3|372.5|371.3|369.3|368|1835
1598529600000|2020-08-27 12:00:00|370.8|369.5|369.3|368|370.8|369.5|369.3|368|2380
1598533200000|2020-08-27 13:00:00|369.5|368.3|366|364.8|370.5|369|365.3|364|9622
1598536800000|2020-08-27 14:00:00|365.8|364.5|362.3|361|366|364.8|362|360.8|5565
1598540400000|2020-08-27 15:00:00|362|360.8|366.5|365.3|367|365.8|361|359.8|13193
1598544000000|2020-08-27 16:00:00|366.8|365.5|363.3|362|367|365.8|363.3|361.8|3208
1598547600000|2020-08-27 17:00:00|363|361.8|363.3|362|364|362.8|362.3|361|876
1598551200000|2020-08-27 18:00:00|363.5|362.3|364.3|363|365|363.5|362.8|361.5|988
1598554800000|2020-08-27 19:00:00|364|362.8|364.3|363|364.5|363.3|363.8|362.5|326
1598558400000|2020-08-27 20:00:00|364.5|362.8|364.5|363|364.5|363.3|364|362.8|177
1598562000000|2020-08-27 21:00:00|364.3|362.8|364.5|362.8|364.5|363|364|362.8|8
1598576400000|2020-08-28 01:00:00|363.8|362.3|364.3|362.8|364.3|362.8|362.8|361.5|3
1598580000000|2020-08-28 02:00:00|364.5|363|365|363.5|365|363.5|363.8|362.5|130
1598583600000|2020-08-28 03:00:00|364.8|363.3|364.5|363.3|365|363.5|364.5|363|233
1598587200000|2020-08-28 04:00:00|364.8|363.5|365.5|364|365.5|364|364.5|363|64
1598590800000|2020-08-28 05:00:00|365.8|364.3|364.5|363.3|365.8|364.5|364|362.8|70
1598594400000|2020-08-28 06:00:00|364.8|363.5|363.8|362.5|365|363.8|363.5|362.3|492
1598598000000|2020-08-28 07:00:00|363.5|362.3|361.5|360.3|363.8|362.5|361|359.8|4062
1598601600000|2020-08-28 08:00:00|361.3|360|360.5|359.3|361.8|360.5|360|358.8|6848
1598605200000|2020-08-28 09:00:00|360.3|359|361|359.8|362|360.8|360.3|358.8|2100
1598608800000|2020-08-28 10:00:00|361.3|360|363.3|362|363.3|362|360.5|359.3|1657
1598612400000|2020-08-28 11:00:00|363|361.8|361.8|360.5|363|361.8|361|359.8|1512
1598616000000|2020-08-28 12:00:00|362|360.8|362.5|361.3|363.3|362|361.5|360.3|1645
1598619600000|2020-08-28 13:00:00|362.8|361.5|364.8|363.5|365.5|364.3|362.3|361|6459
1598623200000|2020-08-28 14:00:00|365|363.8|364.5|363.3|365|363.8|362.8|361.5|1448
1598626800000|2020-08-28 15:00:00|364.3|363|367.3|366|368.8|367.3|363.8|362.5|6653
1598630400000|2020-08-28 16:00:00|367.5|366.3|367.5|366.3|368.3|367|367.3|366|1197
1598634000000|2020-08-28 17:00:00|367.3|366|367.3|366|368|366.8|366.8|365.5|769
1598637600000|2020-08-28 18:00:00|367.5|366.3|368|366.5|368|366.8|366.8|365.5|1002
1598641200000|2020-08-28 19:00:00|367.5|366.8|368|366.5|368|366.8|367.5|366.3|343
1598644800000|2020-08-28 20:00:00|367.8|366.8|368.3|366|368.3|366.8|367.8|366|287
1598835600000|2020-08-31 01:00:00|369|367.5|369|367.8|369.3|368|368.8|367.5|25
1598839200000|2020-08-31 02:00:00|369.3|368|369.3|367.8|369.3|368|369|367.5|3
1598842800000|2020-08-31 03:00:00|369|368|369|367.5|369.3|368|369|367.5|19
1598846400000|2020-08-31 04:00:00|369.3|367.8|369.8|368.5|369.8|368.5|369|367.5|42
1598850000000|2020-08-31 05:00:00|369.5|368.3|369|367.8|369.8|368.5|369|367.8|53
1598853600000|2020-08-31 06:00:00|369.3|368|371|369.8|372|370.8|369|367.8|489
1598857200000|2020-08-31 07:00:00|371.3|370|371|369.8|372.5|371.3|370.8|369.5|2418
1598860800000|2020-08-31 08:00:00|371.3|370|371.8|370.3|371.8|370.5|371|369.8|2941
1598864400000|2020-08-31 09:00:00|371.5|370|371|369.8|371.8|370.5|370.8|369.5|766
1598868000000|2020-08-31 10:00:00|371.3|370|370.3|369|371.3|370|370.3|369|728
1598871600000|2020-08-31 11:00:00|370|368.8|370|368.5|371|369.8|369.3|368|559
1598875200000|2020-08-31 12:00:00|369.8|368.8|367.3|366|370|368.8|367|365.8|756
1598878800000|2020-08-31 13:00:00|367.5|366.3|365.3|364|368|366.8|364.5|363.3|6064
1598882400000|2020-08-31 14:00:00|365|363.8|364.8|363.5|366|364.8|364|362.8|2016
1598886000000|2020-08-31 15:00:00|364.5|363.3|363.8|362.5|365.8|364.5|362|360.8|3583
1598889600000|2020-08-31 16:00:00|364|362.8|362.5|361.3|364.5|363.3|362.3|361|780
1598893200000|2020-08-31 17:00:00|362.3|361|361.8|360.5|362.8|361.5|361.3|360|447
1598896800000|2020-08-31 18:00:00|361.5|360.3|363.3|362|363.3|362|361|359.8|2367
1598900400000|2020-08-31 19:00:00|363.5|362.3|363.3|362|364.3|363|363.3|362|105
1598904000000|2020-08-31 20:00:00|363|361.8|362.8|361.3|363.5|362.3|361.8|360.5|495
1598907600000|2020-08-31 21:00:00|362.3|361|362.5|360.3|362.5|361|361.5|360|8
1598835600000|2020-08-31 01:00:00|369|367.5|369|367.8|369.3|368|368.8|367.5|25
1598839200000|2020-08-31 02:00:00|369.3|368|369.3|367.8|369.3|368|369|367.5|3
1598842800000|2020-08-31 03:00:00|369|368|369|367.5|369.3|368|369|367.5|19
1598846400000|2020-08-31 04:00:00|369.3|367.8|369.8|368.5|369.8|368.5|369|367.5|42
1598850000000|2020-08-31 05:00:00|369.5|368.3|369|367.8|369.8|368.5|369|367.8|53
1598853600000|2020-08-31 06:00:00|369.3|368|371|369.8|372|370.8|369|367.8|489
1598857200000|2020-08-31 07:00:00|371.3|370|371|369.8|372.5|371.3|370.8|369.5|2418
1598860800000|2020-08-31 08:00:00|371.3|370|371.8|370.3|371.8|370.5|371|369.8|2941
1598864400000|2020-08-31 09:00:00|371.5|370|371|369.8|371.8|370.5|370.8|369.5|766
1598868000000|2020-08-31 10:00:00|371.3|370|370.3|369|371.3|370|370.3|369|728
1598871600000|2020-08-31 11:00:00|370|368.8|370|368.5|371|369.8|369.3|368|559
1598875200000|2020-08-31 12:00:00|369.8|368.8|367.3|366|370|368.8|367|365.8|756
1598878800000|2020-08-31 13:00:00|367.5|366.3|365.3|364|368|366.8|364.5|363.3|6064
1598882400000|2020-08-31 14:00:00|365|363.8|364.8|363.5|366|364.8|364|362.8|2016
1598886000000|2020-08-31 15:00:00|364.5|363.3|363.8|362.5|365.8|364.5|362|360.8|3583
1598889600000|2020-08-31 16:00:00|364|362.8|362.5|361.3|364.5|363.3|362.3|361|780
1598893200000|2020-08-31 17:00:00|362.3|361|361.8|360.5|362.8|361.5|361.3|360|447
1598896800000|2020-08-31 18:00:00|361.5|360.3|363.3|362|363.3|362|361|359.8|2367
1598900400000|2020-08-31 19:00:00|363.5|362.3|363.3|362|364.3|363|363.3|362|105
1598904000000|2020-08-31 20:00:00|363|361.8|362.8|361.3|363.5|362.3|361.8|360.5|495
1598907600000|2020-08-31 21:00:00|362.3|361|362.5|360.3|362.5|361|361.5|360|8
1598922000000|2020-09-01 01:00:00|363|361.5|363.5|362|363.5|362|362.5|361.3|7
1598925600000|2020-09-01 02:00:00|363.8|362.3|364.3|363|364.3|363|363.5|362.3|15
1598929200000|2020-09-01 03:00:00|364|362.8|363.8|362.5|364|362.8|363.3|362|56
1598932800000|2020-09-01 04:00:00|364|362.3|364|362.8|364.3|363|363.5|362.3|51
1598936400000|2020-09-01 05:00:00|364.3|363|364.3|363|365|363.8|364|362.8|196
1598940000000|2020-09-01 06:00:00|364|362.8|365|363.8|365.5|364.3|363.5|362.3|3644
1598943600000|2020-09-01 07:00:00|364.8|363.5|365|363.8|365.8|364.5|363.8|362.5|1126
1598947200000|2020-09-01 08:00:00|365.3|364|364.5|363.3|366.3|365|364.3|363|4750
1598950800000|2020-09-01 09:00:00|364.8|363.5|364.3|363|365|363.5|363.8|362.3|3112
1598954400000|2020-09-01 10:00:00|364.5|363.3|364|362.8|364.5|363.3|363.5|362.3|839
1598958000000|2020-09-01 11:00:00|363.8|362.5|364.3|363|364.5|363.3|363.8|362.5|351
1598961600000|2020-09-01 12:00:00|364.5|363.3|363.3|362|364.5|363.3|363.3|362|909
1598965200000|2020-09-01 13:00:00|363|361.8|367|365.8|368.8|367.5|362.5|361.3|2714
1598968800000|2020-09-01 14:00:00|367.3|366|368|366.8|369.5|368.3|366|364.8|2243
1598972400000|2020-09-01 15:00:00|368.3|367|367.3|366|368.5|367.3|365.8|364.5|7991
1598976000000|2020-09-01 16:00:00|367|365.8|367.3|366|368|366.8|367|365.8|924
1598979600000|2020-09-01 17:00:00|367|365.8|365.5|364.3|367|366|364.8|363.5|213
1598983200000|2020-09-01 18:00:00|365.3|364|364.5|363.3|366.5|365.3|364.3|363|222
1598986800000|2020-09-01 19:00:00|364.8|363.5|365.3|364|365.3|364|364.3|363|391
1598990400000|2020-09-01 20:00:00|365|363.8|366.3|363.8|366.5|365|364.5|363.3|211
1598994000000|2020-09-01 21:00:00|366.5|364|365.8|363.8|366.5|364.5|365.5|363.8|3
1599008400000|2020-09-02 01:00:00|366.8|365.3|367.3|366|367.5|366|366.8|365.3|4
1599012000000|2020-09-02 02:00:00|367.5|365.8|367|365.5|367.5|366|367|365.5|49
1599015600000|2020-09-02 03:00:00|366.8|365.3|367|365.5|367|365.5|366.8|365.3|0
1599019200000|2020-09-02 04:00:00|366.8|365.3|366.8|365.5|367|365.5|366.5|365.3|12
1599022800000|2020-09-02 05:00:00|367|365.3|367.3|366|367.5|366.3|367|365.3|44
1599026400000|2020-09-02 06:00:00|367.5|366.3|368.3|366.8|368.3|367|366.8|365.5|422
1599030000000|2020-09-02 07:00:00|368.5|367|367|365.8|368.5|367.3|367|365.8|2917
1599033600000|2020-09-02 08:00:00|367.3|365.5|365.3|364|367.3|366|365.3|364|3013
1599037200000|2020-09-02 09:00:00|365.5|364.3|366.3|365|366.5|365.3|364.3|363|2831
1599040800000|2020-09-02 10:00:00|366.5|364.8|368.5|367.3|368.5|367.3|365.5|364.3|967
1599044400000|2020-09-02 11:00:00|368.3|367|367.8|366.5|368.5|367.3|367|365.8|3169
1599048000000|2020-09-02 12:00:00|368|366.8|366.3|364.8|368.3|367|365.5|364.3|678
1599051600000|2020-09-02 13:00:00|366|365|363.5|362.3|366.3|365|363|361.5|3532
1599055200000|2020-09-02 14:00:00|363.3|362|358.5|357.3|366|364.5|357.8|356.5|11432
1599058800000|2020-09-02 15:00:00|358.8|357|353.5|352.3|358.8|357.5|353.5|352.3|10785
1599062400000|2020-09-02 16:00:00|353.8|352.5|353.3|352|354.5|353.3|353|351.8|1774
1599066000000|2020-09-02 17:00:00|353|351.8|351.8|350.5|354.8|353.5|351.5|350|1063
1599069600000|2020-09-02 18:00:00|351.5|350.3|350.5|349.3|353|351.8|350.3|349|933
1599073200000|2020-09-02 19:00:00|350.8|349.5|351.8|350.3|352|350.8|350.5|349.3|538
1599076800000|2020-09-02 20:00:00|352|350.5|351.3|349.8|352|350.8|351|349.8|184
1599080400000|2020-09-02 21:00:00|351.5|349.5|351.8|349.5|352|349.8|351.5|349.3|0
1599094800000|2020-09-03 01:00:00|350.3|349|350.8|349.5|351.3|349.8|349.8|348.3|853
1599098400000|2020-09-03 02:00:00|350.5|349.3|349.5|348.3|350.8|349.5|349.5|348|643
1599102000000|2020-09-03 03:00:00|349.8|348|349.3|347.8|349.8|348.5|349|347.5|49
1599105600000|2020-09-03 04:00:00|349|347.5|349|347.8|349.5|348|348.8|347.5|259
1599109200000|2020-09-03 05:00:00|348.8|347.5|348|346.5|349|347.8|347.5|346.3|107
1599112800000|2020-09-03 06:00:00|347.8|346.8|348|346.8|349|347.8|347.5|346.3|209
1599116400000|2020-09-03 07:00:00|347.8|346.5|343.8|342.5|347.8|346.5|343|341.5|13389
1599120000000|2020-09-03 08:00:00|343.5|342.3|339.8|338.5|344|342.8|339.5|338.3|7498
1599123600000|2020-09-03 09:00:00|339.5|338.3|340.3|339|340.5|339|338.3|337|3138
1599127200000|2020-09-03 10:00:00|340|338.8|339.5|338.3|341|339.8|339.5|338.3|5628
1599130800000|2020-09-03 11:00:00|339.8|338.5|338.5|337.3|339.8|338.5|336|334.8|1086
1599134400000|2020-09-03 12:00:00|338.8|337|338.8|337.5|340|338.8|337.8|336.5|1338
1599138000000|2020-09-03 13:00:00|339|337.8|339.5|338.3|340|338.8|336.5|335.3|3995
1599141600000|2020-09-03 14:00:00|339.3|338|336.3|335|342|340.5|336|334.8|6680
1599145200000|2020-09-03 15:00:00|336|334.8|339|337.8|340|338.8|333.8|332.5|14859
1599148800000|2020-09-03 16:00:00|339.3|337.5|341.5|340.3|342.3|341|339|337.5|3558
1599152400000|2020-09-03 17:00:00|341.8|340.5|341.5|340.3|343.5|342.3|340.3|339|805
1599156000000|2020-09-03 18:00:00|341.8|340|341|339.8|342.5|341.3|340.3|338.8|424
1599159600000|2020-09-03 19:00:00|341.3|340|341|339.8|341.5|340|340.3|339|35
1599163200000|2020-09-03 20:00:00|341.3|340|341|339.5|341.5|340|340.8|339.5|103
1599166800000|2020-09-03 21:00:00|341.5|339.8|341.5|339.5|341.5|340|340.8|339.5|14
1599181200000|2020-09-04 01:00:00|339.8|338.3|339.3|338|340.5|339|339.3|337.8|3
1599184800000|2020-09-04 02:00:00|339.5|338.3|338|336.8|339.5|338.3|338|336.8|178
1599188400000|2020-09-04 03:00:00|338.3|336.5|338|336.8|339|337.5|337.8|336.5|56
1599192000000|2020-09-04 04:00:00|338.3|336.5|338.8|337.3|339.3|337.8|338|336.5|52
1599195600000|2020-09-04 05:00:00|339|337.5|339.5|338.3|339.5|338.3|338.8|337.3|219
1599199200000|2020-09-04 06:00:00|339.8|338.5|339.3|337.8|340.5|339.3|338.8|337.5|843
1599202800000|2020-09-04 07:00:00|339|337.5|344|342.8|345|343.8|338.3|337|2891
1599206400000|2020-09-04 08:00:00|344.3|343|346|344.8|346.8|345.5|343.5|342.3|2166
1599210000000|2020-09-04 09:00:00|345.8|344.5|348|346.8|348|346.8|345.3|344|1655
1599213600000|2020-09-04 10:00:00|347.8|346.5|347|345.8|348.3|347|346.3|345|993
1599217200000|2020-09-04 11:00:00|347.3|346|346.5|345.3|347.5|346.3|346.3|345|533
1599220800000|2020-09-04 12:00:00|346.8|345.5|344.8|343.5|346.8|345.5|344|342.8|1242
1599224400000|2020-09-04 13:00:00|344.5|343.3|341|339.8|344.5|343.3|341|339.8|2044
1599228000000|2020-09-04 14:00:00|340.8|339.5|338|336.8|341.8|340.5|337|335.8|4325
1599231600000|2020-09-04 15:00:00|338.3|337|336.3|335|340|338.8|335|333.8|7252
1599235200000|2020-09-04 16:00:00|336.5|335.3|335|333.8|336.5|335.3|334.5|333.3|1419
1599238800000|2020-09-04 17:00:00|334.8|333.5|336.5|335.3|336.8|335.5|334|332.8|427
1599242400000|2020-09-04 18:00:00|336.8|335|337.3|336|338.8|337.5|335.5|334.3|474
1599246000000|2020-09-04 19:00:00|337|335.8|335.3|334|337.3|336|335.3|334|169
1599249600000|2020-09-04 20:00:00|335.5|334.3|334.8|332.8|335.5|334.3|334|332.8|148
1599440400000|2020-09-07 01:00:00|332.5|331.3|333.3|331.8|334.8|333.3|332.3|331|28
1599444000000|2020-09-07 02:00:00|333|332|332.5|331.3|333|332|332|330.5|0
1599447600000|2020-09-07 03:00:00|332.8|331|333|331.8|333.3|332|332.3|331|2
1599451200000|2020-09-07 04:00:00|332.8|331.5|332.3|330.8|332.8|331.8|332|330.5|9
1599454800000|2020-09-07 05:00:00|332|330.5|331.3|329.8|332.3|331|330.5|329.3|93
1599458400000|2020-09-07 06:00:00|331|329.5|331.8|330.3|332|330.8|329.5|328.3|248
1599462000000|2020-09-07 07:00:00|331.5|329.8|331.3|329.8|332.3|331|329.8|328.5|3057
1599465600000|2020-09-07 08:00:00|331.5|330|331.5|330.3|333.5|332.3|329.8|328.5|1924
1599469200000|2020-09-07 09:00:00|331.3|330|331.3|330|332.5|331.3|330.3|329|2713
1599472800000|2020-09-07 10:00:00|331|329.8|331.8|330.5|332.3|331|330.3|328.8|1043
1599476400000|2020-09-07 11:00:00|331.5|330.3|331.5|330.3|332.8|331.5|331.5|330.3|473
1599480000000|2020-09-07 12:00:00|331.8|330.5|330.8|329.5|331.8|330.5|329.8|328.5|1022
1599483600000|2020-09-07 13:00:00|331|329.8|330|328.8|331|329.8|329.8|328.5|1317
1599487200000|2020-09-07 14:00:00|330.3|329|329.5|328.3|332.3|331|329.5|328.3|2968
1599490800000|2020-09-07 15:00:00|329.8|328.5|330|328.8|330.8|329.3|328.3|327|2815
1599494400000|2020-09-07 16:00:00|330.3|329|330.3|329|330.8|329.3|329.8|328.5|654
1599498000000|2020-09-07 17:00:00|330.5|329.3|329.5|328.3|330.5|329.3|329.3|327.8|2058
1599526800000|2020-09-08 01:00:00|330|328.5|330|328.8|330.3|329|329.5|328.3|52
1599530400000|2020-09-08 02:00:00|329.8|328.5|329.5|328.3|330.3|329|329.5|328|40
1599534000000|2020-09-08 03:00:00|329.3|328|329.3|328|329.5|328.3|328.8|327.3|353
1599537600000|2020-09-08 04:00:00|329.5|327.8|328.8|327.5|329.5|328|328.8|327.5|83
1599541200000|2020-09-08 05:00:00|328.5|327.3|328.8|327.5|328.8|327.5|328.3|326.8|40
1599544800000|2020-09-08 06:00:00|329|327.3|327.5|326.3|329|327.8|325|323.8|2127
1599548400000|2020-09-08 07:00:00|327.3|326|327|325.8|328|326.8|326|324.8|1861
1599552000000|2020-09-08 08:00:00|326.8|325.5|323|321.8|327|325.8|321.8|320.3|2978
1599555600000|2020-09-08 09:00:00|322.8|321.5|321.5|320.3|324|322.8|321.5|320.3|1823
1599559200000|2020-09-08 10:00:00|321.8|320.5|319|317.8|322.3|321|318.5|317.3|1564
1599562800000|2020-09-08 11:00:00|318.8|317.5|313.5|312.3|318.8|317.5|312.3|311|4512
1599566400000|2020-09-08 12:00:00|313.3|312|312.5|311.3|315|313.8|311.5|310|3587
1599570000000|2020-09-08 13:00:00|312.8|311|309.3|307.8|312.8|311.3|308.5|307|5589
1599573600000|2020-09-08 14:00:00|309|307.5|307|305.8|311.5|310.3|307|305.8|8059
1599577200000|2020-09-08 15:00:00|307.3|306|310.5|309.3|311.3|310|306.8|305.5|14558
1599580800000|2020-09-08 16:00:00|310.8|309.5|313|311.8|316|314.8|310.8|309.3|2103
1599584400000|2020-09-08 17:00:00|313.3|312|312.3|311|313.3|312|311.3|310|2293
1599588000000|2020-09-08 18:00:00|312.5|311.3|315.3|313.8|315.3|314|309.5|308|1095
1599591600000|2020-09-08 19:00:00|315|314|314|312.8|315.8|314.5|313.8|312.5|246
1599595200000|2020-09-08 20:00:00|314.3|313|314.5|313|315|313.5|313.8|312.3|86
1599598800000|2020-09-08 21:00:00|314.8|312.8|313.8|311.5|315|312.8|313|311.5|96
1599613200000|2020-09-09 01:00:00|311.8|310.3|310.8|309.3|312.3|310.8|310.3|308.8|14
1599616800000|2020-09-09 02:00:00|310.5|309.5|310.8|309.3|312|310.5|310.3|309|170
1599620400000|2020-09-09 03:00:00|310.5|309.5|309.5|308|310.8|309.5|309.3|307.8|55
1599624000000|2020-09-09 04:00:00|309.3|307.8|311|309.5|311.8|310.3|308.5|307.3|140
1599627600000|2020-09-09 05:00:00|310.8|309.3|311.5|310|312.5|311|310.8|309.3|16
1599631200000|2020-09-09 06:00:00|311.3|309.8|310.5|309.3|311.8|310.5|309.5|308.3|199
1599634800000|2020-09-09 07:00:00|310.3|309|317|315.8|317|315.8|310|308.8|1039
1599638400000|2020-09-09 08:00:00|317.3|316|317.8|316.3|319.3|318|316|314.5|4102
1599642000000|2020-09-09 09:00:00|317.5|316|317|315.5|319.5|318.3|316.8|315.5|5425
1599645600000|2020-09-09 10:00:00|316.8|315.8|316.8|315.5|318|316.8|316.5|315.3|854
1599649200000|2020-09-09 11:00:00|316.5|315.3|317.8|316.5|318.5|317|314.8|313.5|483
1599652800000|2020-09-09 12:00:00|317.5|316.3|315|313.8|317.8|316.5|315|313.8|1942
1599656400000|2020-09-09 13:00:00|314.8|313.5|314.8|313.3|315.5|314.3|312.5|311|3654
1599660000000|2020-09-09 14:00:00|314.5|313|312.5|311.3|314.5|313|310.5|309.3|2971
1599663600000|2020-09-09 15:00:00|312.8|311.5|317.8|316.5|318.8|317.5|312.5|311.3|4416
1602144000000|2020-10-08 08:00:00|345.3|343.5|345.5|344|345.8|344.5|343.3|342|7149
1602147600000|2020-10-08 09:00:00|345.3|344.3|346|344.8|347.8|346.5|345.3|344.3|12797
1602151200000|2020-10-08 10:00:00|345.8|344.5|347.3|346|347.8|346.5|345.5|344.3|5567
1602154800000|2020-10-08 11:00:00|347.5|346.3|346.8|345.5|348.8|347.5|346.8|345.5|7900
1602158400000|2020-10-08 12:00:00|346.5|345.3|349|347.8|349.8|348.5|346.5|345.3|3562
1602162000000|2020-10-08 13:00:00|348.8|347.5|349.8|348.5|350.3|349|347.3|346|9005
1602165600000|2020-10-08 14:00:00|350|348.8|346.5|345.3|351|349.8|346.3|345|10105
1602169200000|2020-10-08 15:00:00|346.8|345.5|348.8|347.5|350.3|349|346.5|345.3|13049
1602172800000|2020-10-08 16:00:00|348.5|347.3|349.5|348.3|349.5|348.3|347.8|346.5|4842
1602176400000|2020-10-08 17:00:00|349.8|348.5|349.3|348|350|348.8|348.8|347.3|2694
1602180000000|2020-10-08 18:00:00|349.5|348.3|350.3|348.8|350.8|349.5|349.3|348|2128
1602183600000|2020-10-08 19:00:00|350|349|350|348.8|350.5|349.3|350|348.8|524
1602187200000|2020-10-08 20:00:00|350.3|349|350.8|349.3|351|349.8|350|348.8|545
1602190800000|2020-10-08 21:00:00|351|348.8|351.5|350.3|351.5|350.3|350.8|348.8|132
1602205200000|2020-10-09 01:00:00|350|348.5|349.8|348.5|351|349.8|349.3|348|290
1602208800000|2020-10-09 02:00:00|349.5|348.3|349.3|348|349.8|348.3|348.5|347.3|534
1602212400000|2020-10-09 03:00:00|349.5|348.3|349|347.8|349.5|348.3|348.8|347.5|485
1602216000000|2020-10-09 04:00:00|348.8|347.5|349.8|348.5|350|348.8|348.5|347.3|78
1602219600000|2020-10-09 05:00:00|349.5|348.3|349|347.8|349.8|348.5|348.8|347.5|562
1602223200000|2020-10-09 06:00:00|349.3|348|350.3|348.8|351.3|350|348.8|347.5|6235
1602226800000|2020-10-09 07:00:00|350|349|351|349.8|352.5|351.3|350|349|7245
1602230400000|2020-10-09 08:00:00|350.8|349.5|349.3|348|351.8|350.5|348.8|347.5|15129
1602234000000|2020-10-09 09:00:00|349.5|348.3|349|347.8|349.8|348.5|348.3|347|4960
1602237600000|2020-10-09 10:00:00|348.8|347.5|348.8|347.5|349.3|348|348|346.8|6781
1602241200000|2020-10-09 11:00:00|348.3|347|349|347.8|349.3|348|348.3|347|3269
1602244800000|2020-10-09 12:00:00|349.3|348|349.5|348.3|350.5|349.3|348.5|347.3|10301
1602248400000|2020-10-09 13:00:00|349.3|348|350|348.8|350.5|349.3|348.5|347.3|9406
1602252000000|2020-10-09 14:00:00|350.3|349|350|348.8|350.5|349.3|349|347.8|4938
1602255600000|2020-10-09 15:00:00|350.3|349|352.8|351.5|353.5|352.3|349.3|348|15910
1602259200000|2020-10-09 16:00:00|353|351.8|348.8|347.5|353|351.8|348.8|347.5|4600
1602262800000|2020-10-09 17:00:00|349|347.8|348.8|347.5|349.3|348|347.5|346.3|2066
1602266400000|2020-10-09 18:00:00|349|347.8|347.8|346.5|350|348.8|347.8|346.5|2176
1602270000000|2020-10-09 19:00:00|348|346.8|348.5|347.3|348.5|347.3|347.8|346.3|669
1602273600000|2020-10-09 20:00:00|348.3|347|348.5|346.8|349|347.8|348.3|346.8|477
1602464400000|2020-10-12 01:00:00|345.8|344.5|347.3|346|347.8|346.5|345|343.8|214
1602468000000|2020-10-12 02:00:00|347|345.8|346.5|345.3|347.3|346|346.3|345|373
1602471600000|2020-10-12 03:00:00|346.3|345|345.5|344.3|346.5|345.3|345.5|344.3|600
1602475200000|2020-10-12 04:00:00|345.8|344.5|345.8|344.5|346|344.8|345.5|344.3|75
1602478800000|2020-10-12 05:00:00|346|344.8|346.5|345.3|346.5|345.3|345.8|344.5|284
1602482400000|2020-10-12 06:00:00|346.3|345|345|343.5|346.5|345.3|344.8|343.5|2735
1602486000000|2020-10-12 07:00:00|344.8|343.8|344.8|343.5|346.5|345.3|344.8|343.5|5882
1602489600000|2020-10-12 08:00:00|344.5|343.3|342.5|341.3|344.8|343.5|341.8|340.5|23553
1602493200000|2020-10-12 09:00:00|342.8|341.5|342.5|341.3|344.3|343|341.3|340|15882
1602496800000|2020-10-12 10:00:00|342.8|341.5|343.8|342.5|344|342.8|342|340.8|6884
1602500400000|2020-10-12 11:00:00|343.5|342.3|343.3|342|344.3|343|343|341.8|4313
1602504000000|2020-10-12 12:00:00|343|341.8|342.5|341.3|343.3|342|342.3|341|1485
1602507600000|2020-10-12 13:00:00|342.3|341|337.8|336.5|343.5|342.3|335.8|334.5|8613
1602511200000|2020-10-12 14:00:00|337.5|336.3|338|336.8|339.8|338.5|337|335.8|12742
1602514800000|2020-10-12 15:00:00|338.3|337|337.8|336.5|338.8|337.5|336.8|335.5|8338
1602518400000|2020-10-12 16:00:00|337.5|336.3|337.3|336|338.5|337.3|336.8|335.5|5282
1602522000000|2020-10-12 17:00:00|337|335.8|338.3|337|338.5|337.3|336.3|335|2290
1602525600000|2020-10-12 18:00:00|338.5|337.3|337.5|336.3|339.8|338.5|337.3|336|3168
1602529200000|2020-10-12 19:00:00|337.8|336.5|339|337.8|339.3|338|337.3|336|431
1602532800000|2020-10-12 20:00:00|339.3|338|338.8|337.3|339.3|338|338|336.8|319
1602536400000|2020-10-12 21:00:00|338.5|337|338.8|337|338.8|337.5|338.5|337|0
1602550800000|2020-10-13 01:00:00|338.5|337.3|338.3|337|339|337.8|337.8|336.5|66
1602554400000|2020-10-13 02:00:00|338.5|337.3|339.3|338|339.3|338|338.3|337|181
1602558000000|2020-10-13 03:00:00|339|337.8|338.5|337.3|339|337.8|338.5|337.3|34
1602561600000|2020-10-13 04:00:00|338.3|337|338.8|337.5|339.3|338|338.3|337|212
1602565200000|2020-10-13 05:00:00|339|337.8|341.3|340|341.8|340.5|339|337.8|163
1602568800000|2020-10-13 06:00:00|341|339.8|340.3|339|341.5|340.3|340|338.8|638
1602572400000|2020-10-13 07:00:00|340|338.8|339.5|338.3|340.8|339.5|338.3|337|2631
1602576000000|2020-10-13 08:00:00|339.8|338.5|342.8|341.5|342.8|341.5|339.5|338.3|15976
1602579600000|2020-10-13 09:00:00|342.5|341.3|343.5|342.3|344.8|343.5|342.3|341|6442
1602583200000|2020-10-13 10:00:00|343.8|342.5|342|340.8|343.8|342.5|341.5|340.3|5336
1602586800000|2020-10-13 11:00:00|342.3|341|343|341.8|344|342.8|341.5|340|1926
1602590400000|2020-10-13 12:00:00|342.8|341.5|340|338.8|343.8|342.5|340|338.8|2667
1602594000000|2020-10-13 13:00:00|340.3|339|340.5|339.3|341.5|340.3|338.8|337.5|9890
1602597600000|2020-10-13 14:00:00|340.8|339.5|339.8|338.5|340.8|339.5|338|336.8|5237
1602601200000|2020-10-13 15:00:00|339.5|338.3|340.3|339|341.8|340.5|338.5|337|13155
1602604800000|2020-10-13 16:00:00|340.5|339.3|341.5|340.3|341.5|340.3|340|338.8|10409
1602608400000|2020-10-13 17:00:00|341.8|340.5|340.3|339|342|340.8|339.8|338.5|2255
1602612000000|2020-10-13 18:00:00|340|338.8|340.8|339.5|341|339.8|340|338.8|2457
1602615600000|2020-10-13 19:00:00|341|339.8|340.5|339.3|341|339.8|340.3|339|479
1602619200000|2020-10-13 20:00:00|340.8|339.5|340|338.8|340.8|339.5|339.8|338.5|598
1602622800000|2020-10-13 21:00:00|340.3|338.5|340.3|338.5|340.3|339|340|338.5|34
1602637200000|2020-10-14 01:00:00|340.8|339.3|339.5|338.3|340.8|339.5|339.3|338|143
1602640800000|2020-10-14 02:00:00|339.3|338|339|337.8|339.8|338.5|339|337.8|75
1602644400000|2020-10-14 03:00:00|339.3|338|339.3|338|339.5|338.3|339|337.8|170
1602648000000|2020-10-14 04:00:00|339.5|338.3|339.3|338|339.8|338.5|339.3|337.8|71
1602651600000|2020-10-14 05:00:00|339|337.8|339|337.8|339.5|338.3|338.8|337.5|128
1602655200000|2020-10-14 06:00:00|338.8|337.5|338.5|337.3|339|337.8|338.3|336.8|502
1602658800000|2020-10-14 07:00:00|338.8|337.5|338|336.8|339|337.8|337|335.8|2015
1602662400000|2020-10-14 08:00:00|337.8|336.5|341|339.8|341.3|340|337.8|336.5|6190
1602666000000|2020-10-14 09:00:00|341.3|340|338|336.8|341.5|340.3|337.8|336.5|1737
1602669600000|2020-10-14 10:00:00|337.8|336.5|336.5|335.3|338|336.8|336|334.8|9182
1602673200000|2020-10-14 11:00:00|336.3|335|337.3|336|338|336.8|336.3|335|1559
1602676800000|2020-10-14 12:00:00|337|335.8|341|339.8|341.3|340|336.8|335.5|2000
1602680400000|2020-10-14 13:00:00|341.3|340|344.3|342.8|345.5|344.3|340.3|339|4568
1602684000000|2020-10-14 14:00:00|344|343|343.5|342.3|345|343.8|342.3|341|10540
1602687600000|2020-10-14 15:00:00|343.8|342.5|344.5|343.3|345.5|344.3|342.8|341.5|6208
1602691200000|2020-10-14 16:00:00|344.8|343.5|344|342.8|345.8|344.5|343.8|342.5|993
1602694800000|2020-10-14 17:00:00|344.3|343|346.8|345.5|346.8|345.5|344.3|343|1013
1602698400000|2020-10-14 18:00:00|347|345.8|347.8|346.5|347.8|346.5|346.3|345|1912
1602702000000|2020-10-14 19:00:00|347.5|346.3|347.5|346.3|348.3|347|347.3|346|437
1602705600000|2020-10-14 20:00:00|347.3|346|348.3|346.5|348.3|346.8|347.3|346|449
1602709200000|2020-10-14 21:00:00|348.5|346.3|348.5|347|348.5|347.3|348.3|346.3|44
1602723600000|2020-10-15 01:00:00|347.8|346.8|347.8|346.5|348.5|347.3|347|345.8|84
1602727200000|2020-10-15 02:00:00|348|346.8|347.8|346.5|348.3|347|347.5|346.3|34
1602730800000|2020-10-15 03:00:00|348|346.8|348.5|347.3|348.8|347.5|347.8|346.5|3916
1602734400000|2020-10-15 04:00:00|348.3|347|348|346.8|348.3|347|347.8|346.5|696
1602738000000|2020-10-15 05:00:00|347.8|346.5|347.5|346.3|348.8|347.5|347.3|346|113
1602741600000|2020-10-15 06:00:00|347.3|346|347.8|346.5|348|346.8|346.5|345|774
1602745200000|2020-10-15 07:00:00|347.5|346.3|346.5|345.3|348|346.8|345.8|344.5|8643
1602748800000|2020-10-15 08:00:00|346.3|345|344.5|343.3|347|345.8|344|342.8|9414
1602752400000|2020-10-15 09:00:00|344.3|343|340.8|339.5|344.5|343.3|339.3|338|8124
1602756000000|2020-10-15 10:00:00|340.5|339.3|340.5|339.3|341|339.8|338.8|337.5|2816
1602759600000|2020-10-15 11:00:00|340.8|339.5|338|336.8|341.3|340|337.8|336.5|3598
1602763200000|2020-10-15 12:00:00|337.8|336.5|338.5|337.3|338.8|337.5|336|334.8|5676
1602766800000|2020-10-15 13:00:00|338.3|337|338|336.8|339|337.8|335|333.8|6274
1602770400000|2020-10-15 14:00:00|337.8|336.5|338.8|337.5|340.5|339.3|337.5|336.3|3808
1602774000000|2020-10-15 15:00:00|339|337.8|341.3|340|343.3|342|339|337.8|19395
1602777600000|2020-10-15 16:00:00|341|339.8|344|342.8|344|342.8|341|339.8|3769
1602781200000|2020-10-15 17:00:00|344.3|343|346.5|345.3|347|345.8|343.8|342.5|4135
1602784800000|2020-10-15 18:00:00|346.3|345|347.3|346|348|346.8|345.5|344.3|4771
1602788400000|2020-10-15 19:00:00|347.5|346.3|347.5|346.3|347.8|346.5|346.8|345.5|656
1602792000000|2020-10-15 20:00:00|347.8|346.5|347.5|346.3|348.3|347|347.3|346|628
1602795600000|2020-10-15 21:00:00|347.8|346|346|344|347.8|346.5|345.3|344|603
1602810000000|2020-10-16 01:00:00|347.3|346.3|346|344.8|347.5|346.3|345.8|344.5|232
1602813600000|2020-10-16 02:00:00|345.8|344.5|345|343.8|345.8|344.5|345|343.5|58
1602817200000|2020-10-16 03:00:00|345.3|344|344.5|343.3|345.5|344.3|344|342.8|83
1602820800000|2020-10-16 04:00:00|344.8|343.5|344.5|343|344.8|343.5|343.8|342.5|2077
1602824400000|2020-10-16 05:00:00|344.3|343.3|344.8|343.5|345.3|343.8|344.3|343|132
1602828000000|2020-10-16 06:00:00|345|343.8|343.8|342.5|345.3|344|343.3|342|1430
1602831600000|2020-10-16 07:00:00|344|342.8|345.5|344.3|346|344.8|344|342.8|2246
1602835200000|2020-10-16 08:00:00|345.3|344|345.3|344|345.5|344.3|344.3|343|7023
1602838800000|2020-10-16 09:00:00|345.5|344.3|342.3|341|345.5|344.3|342.3|341|5855
1602842400000|2020-10-16 10:00:00|342|340.8|343.5|342.3|344|342.8|341.3|340|2089
1602846000000|2020-10-16 11:00:00|343.8|342.5|343.8|342.5|344.5|343.3|342.8|341.5|1522
1602849600000|2020-10-16 12:00:00|343.5|342.3|344|342.8|344.8|343.5|342.8|341.5|951
1602853200000|2020-10-16 13:00:00|343.8|342.5|341.5|340.3|344.5|343.3|339.8|338.5|8851
1602856800000|2020-10-16 14:00:00|341.8|340.5|344.3|342.8|345|343.8|341.8|340.5|3148
1602860400000|2020-10-16 15:00:00|344|343|344.8|343.5|345.5|344.3|343.8|342.5|8533
1602864000000|2020-10-16 16:00:00|344.5|343.3|344.3|343|345|343.8|343.5|342.3|8075
1602867600000|2020-10-16 17:00:00|344.5|343.3|345|343.8|345.3|343.8|343.3|342|1441
1602871200000|2020-10-16 18:00:00|344.8|343.5|344.5|343.3|345.5|344.3|344.3|343|1128
1602874800000|2020-10-16 19:00:00|344.3|343|343.8|342.5|344.3|343|343.5|342.3|436
1602878400000|2020-10-16 20:00:00|344|342.8|344.3|342.5|344.5|343|343.8|342.5|642
1603069200000|2020-10-19 01:00:00|344.5|343.3|343.8|342.5|345|343.8|343.8|342.3|69
1603072800000|2020-10-19 02:00:00|344|342.8|343.5|342|344|342.8|343.3|342|31
1603076400000|2020-10-19 03:00:00|343.3|341.8|343|341.8|343.3|342|342.5|341.3|45
1603080000000|2020-10-19 04:00:00|343.3|342|343.5|342.3|343.5|342.3|343|341.8|49
1603083600000|2020-10-19 05:00:00|343.3|342|343.8|342.5|344.3|343|343|341.8|180
1603087200000|2020-10-19 06:00:00|343.5|342.3|344|342.8|344.3|343|342.8|341.5|345
1603090800000|2020-10-19 07:00:00|344.3|343|343.8|342.5|346|344.8|343.5|342.3|2295
1603094400000|2020-10-19 08:00:00|344|342.8|342.8|341.5|344|342.8|341.8|340.5|6519
1603098000000|2020-10-19 09:00:00|342.5|341.3|342|340.8|343.3|342|341.8|340.5|3028
1603101600000|2020-10-19 10:00:00|341.8|340.5|341.3|340|343|341.8|340.5|339.3|9156
1603105200000|2020-10-19 11:00:00|341|339.8|342|340.8|342.8|341.5|340.8|339.5|1516
1603108800000|2020-10-19 12:00:00|342.3|341|341.5|340|343.3|342|341|339.8|1414
1603112400000|2020-10-19 13:00:00|341.3|340.3|342.5|341.3|343.5|342.3|341|339.8|2868
1603116000000|2020-10-19 14:00:00|342.8|341.5|342|340.8|343.3|342|340|338.8|11987
1603119600000|2020-10-19 15:00:00|341.8|340.5|340.8|339.5|342|340.8|340.5|339.3|7476
1603123200000|2020-10-19 16:00:00|341|339.8|340.3|339|341.3|340|340.3|339|1968
1603126800000|2020-10-19 17:00:00|340.5|339.3|339|337.8|340.5|339.3|338.5|337.3|4578
1603130400000|2020-10-19 18:00:00|338.8|337.5|337.3|336|339.5|338|337.3|336|4393
1603134000000|2020-10-19 19:00:00|337|335.8|336.8|335.5|337.5|336.3|336.5|335.3|1132
1603137600000|2020-10-19 20:00:00|337|335.8|337|335.8|337.3|336|336.8|335.5|1493
1603141200000|2020-10-19 21:00:00|336.5|335.5|337|335.3|337|335.5|336.5|335.3|29
1603155600000|2020-10-20 01:00:00|336|334.5|334.5|333.3|336.8|335.5|334.5|333.3|768
1603159200000|2020-10-20 02:00:00|334.8|333.5|334.5|333.3|335.3|334|334.3|333|245
1603162800000|2020-10-20 03:00:00|334.8|333.5|335|333.8|335.5|334.3|334.5|333.3|644
1603166400000|2020-10-20 04:00:00|334.8|333.5|334.5|333.3|335|333.8|334.5|333.3|66
1603170000000|2020-10-20 05:00:00|334.3|333|336.3|335|336.5|335.3|334.3|333|193
1603173600000|2020-10-20 06:00:00|336|334.8|336.8|335.5|338.5|337.3|335.8|334.5|4211
1603177200000|2020-10-20 07:00:00|337|335.8|336.3|335|337|335.8|335.8|334.5|5092
1603180800000|2020-10-20 08:00:00|336.5|335.3|334.5|333.3|336.8|335.3|333.8|332.5|10293
1603184400000|2020-10-20 09:00:00|334.8|333.5|335.8|334.5|337.8|336.5|334.3|333|3775
1603188000000|2020-10-20 10:00:00|336|334.8|338.8|337.5|339.8|338.5|336|334.5|4899
1603191600000|2020-10-20 11:00:00|339|337.8|339|337.5|339.3|338|337.5|336.3|1152
1603195200000|2020-10-20 12:00:00|338.8|337.3|336.3|335|339|337.8|336.3|335|1569
1603198800000|2020-10-20 13:00:00|336|334.8|338.8|337.5|339.3|338|335|333.8|3534
1603202400000|2020-10-20 14:00:00|339|337.8|337|335.8|339|337.8|335|333.8|5377
1603206000000|2020-10-20 15:00:00|336.8|335.5|338.3|337|339|337.8|336.5|335.3|5518
1603209600000|2020-10-20 16:00:00|338|336.8|339.8|338.5|340|338.8|337.8|336.5|3325
1603213200000|2020-10-20 17:00:00|339.5|338.3|340.5|339.3|340.5|339.3|339.3|338|1592
1603216800000|2020-10-20 18:00:00|340.3|339|341|339.8|343.3|342|340.3|339|5277
1603220400000|2020-10-20 19:00:00|341.3|340|339.8|338.5|341.3|340|339.5|338.3|1164
1603224000000|2020-10-20 20:00:00|340|338.8|338.5|336.8|340.3|339|337.5|336|722
1603227600000|2020-10-20 21:00:00|338.8|337.3|339|337.3|339.3|337.5|338.5|336.8|133
1603242000000|2020-10-21 01:00:00|339.3|338.3|339.5|338.3|340|338.8|339.3|338|31
1603245600000|2020-10-21 02:00:00|339.8|338.5|339.8|338.5|340|338.8|339|337.8|118
1603249200000|2020-10-21 03:00:00|339.5|338.3|339.5|338|340.3|339|339|337.8|70
1603252800000|2020-10-21 04:00:00|339.3|338.3|339.5|338.3|339.8|338.5|339.3|338|156
1603256400000|2020-10-21 05:00:00|339.8|338.5|339|337.8|339.8|338.5|338.8|337.5|177
1603260000000|2020-10-21 06:00:00|338.8|337.5|339|337.8|339.5|338.3|338.5|337.3|457
1603263600000|2020-10-21 07:00:00|338.8|337.5|337.5|336.3|338.8|337.5|337|335.8|3233
1603267200000|2020-10-21 08:00:00|337.8|336|334|332.8|337.8|336.5|334|332.8|7951
1603270800000|2020-10-21 09:00:00|333.8|332.5|337|335.8|337.5|336|333.8|332.5|6894
1603274400000|2020-10-21 10:00:00|337.3|336|337|335.8|338|336.8|336.8|335.5|9920
1603278000000|2020-10-21 11:00:00|336.8|335.5|335.8|334.5|336.8|335.5|335.8|334.5|2392
1603281600000|2020-10-21 12:00:00|335.5|334.3|337.3|336|337.8|336.5|335.3|334|2063
1603285200000|2020-10-21 13:00:00|337|335.8|336.3|335|337.3|336|335.5|334.3|2045
1603288800000|2020-10-21 14:00:00|336.5|335.3|331|329.8|337.3|336|328.8|327.5|8548
1603292400000|2020-10-21 15:00:00|330.8|329.5|329|327.8|331|329.5|328.3|327|28176
1603296000000|2020-10-21 16:00:00|329.3|328|327.3|326|330.3|329|327.3|326|3970
1603299600000|2020-10-21 17:00:00|327|325.8|329.8|328.5|330.3|329|327|325.8|3445
1603303200000|2020-10-21 18:00:00|329.5|328.3|330.5|329.3|331|329.8|329|327.8|4388
1603306800000|2020-10-21 19:00:00|330.3|329|330.3|328.8|330.5|329.3|329.3|328|240
1603310400000|2020-10-21 20:00:00|330|329|329.8|328.3|330.3|329|329|327.5|305
1603314000000|2020-10-21 21:00:00|330|328|330|328.5|330|328.8|329.5|327.5|35
1603328400000|2020-10-22 01:00:00|328.8|327.8|328.8|327.3|329|327.8|327.8|326.5|276
1603332000000|2020-10-22 02:00:00|328.5|327.5|328.8|327.5|328.8|327.5|328|326.8|119
1603335600000|2020-10-22 03:00:00|||||||||36
1603339200000|2020-10-22 04:00:00|329|327.8|328.8|327.5|329|327.8|328.5|327.3|41
1603342800000|2020-10-22 05:00:00|329|327.8|329.3|328|329.5|328.3|328.8|327.5|64
1603346400000|2020-10-22 06:00:00|329.5|328.3|330.3|329|330.3|329|329.3|328|1083
1603350000000|2020-10-22 07:00:00|330|328.8|331.5|330.3|331.8|330.5|329.3|328|1461
1603353600000|2020-10-22 08:00:00|331.8|330|332|330.8|333.3|332|330|328.8|7965
1603357200000|2020-10-22 09:00:00|332.3|331|331|329.8|332.3|331|330|328.8|2894
1603360800000|2020-10-22 10:00:00|330.8|329.5|332|330.8|332.5|331.3|330.5|329.3|4578
1603364400000|2020-10-22 11:00:00|332.3|331|332.3|331|333|331.8|332|330.8|1122
1603368000000|2020-10-22 12:00:00|332|330.8|329|327.8|332.5|331.3|328.8|327.5|2459
1603371600000|2020-10-22 13:00:00|328.8|327.5|333|331.8|333.3|332|328.8|327.5|5142
1603375200000|2020-10-22 14:00:00|332.8|331.5|336|334.8|336.5|335.3|332.5|331.3|4749
1603378800000|2020-10-22 15:00:00|336.3|335|335.8|334.5|337.3|336|335|333.8|11600
1603382400000|2020-10-22 16:00:00|336|334.8|336.3|335|336.5|335|334|332.8|1830
1603386000000|2020-10-22 17:00:00|336.5|335.3|335|333.8|336.5|335.3|334.5|333.3|1065
1603389600000|2020-10-22 18:00:00|334.8|333.5|334.5|333.3|335.8|334.3|334.3|333|1001
1603393200000|2020-10-22 19:00:00|334.8|333.5|334.3|333|334.8|333.5|334|332.8|386
1603396800000|2020-10-22 20:00:00|334.5|333.3|334|332.5|334.5|333.3|333.3|332|547
1603400400000|2020-10-22 21:00:00|334.3|332.3|334|332|334.3|332.8|333.3|332|5
1603414800000|2020-10-23 01:00:00|334.5|333.3|334.3|333|334.5|333.3|333.5|332|6
1603418400000|2020-10-23 02:00:00|334|332.8|335|333.8|335|333.8|334|332.5|16
1603422000000|2020-10-23 03:00:00|335.3|334|334.3|332.8|335.5|334.3|334|332.8|28
1603425600000|2020-10-23 04:00:00|334|333|333.8|332.5|334.3|333|333.8|332.5|45
1603429200000|2020-10-23 05:00:00|333.5|332.3|333|331.5|333.5|332.3|332.8|331.5|62
1603432800000|2020-10-23 06:00:00|332.8|331.3|331.8|330.5|333|331.5|331.8|330.5|404
1603436400000|2020-10-23 07:00:00|332|330.8|333.5|332.3|333.5|332.3|331.8|330.5|1204
1603440000000|2020-10-23 08:00:00|333.3|332|333|331.8|334.8|333.5|332.8|331.5|6375
1603443600000|2020-10-23 09:00:00|333.3|331.5|335.3|334|336.3|335|333|331.5|5003
1603447200000|2020-10-23 10:00:00|335.5|334.3|336.3|335|337.3|336|335.5|334.3|2153
1603450800000|2020-10-23 11:00:00|336|334.8|336.8|335.5|337.3|336|335.5|334.3|1209
1603454400000|2020-10-23 12:00:00|337|335.8|336.5|335.3|337.5|336.3|335.8|334.5|7943
1603458000000|2020-10-23 13:00:00|336.8|335.5|335.3|333.8|337.5|336.3|335|333.8|4985
1603461600000|2020-10-23 14:00:00|335|333.5|333.3|332|335.8|334.5|333.3|332|7939
1603465200000|2020-10-23 15:00:00|333.5|332.3|333|331.8|335.8|334.5|331|329.8|8025
1603468800000|2020-10-23 16:00:00|332.8|331.5|332|330.8|333.8|332.3|330.3|329|2635
1603472400000|2020-10-23 17:00:00|331.8|330.5|330.5|329.3|332.5|331.3|329.8|328.5|1496
1603476000000|2020-10-23 18:00:00|330.8|329.5|331.5|330.3|333|331.8|330.5|329|738
1603479600000|2020-10-23 19:00:00|331.8|330|331.8|330.5|332|330.8|331|329.8|429
1603483200000|2020-10-23 20:00:00|331.5|330.3|331.5|330.3|332|330.8|331.3|330|2052
1603677600000|2020-10-26 02:00:00|327.8|326.5|327.5|326.3|328.3|327|327|325.8|164
1603681200000|2020-10-26 03:00:00|327.3|326|327|325.8|327.5|326.3|327|325.8|438
1603684800000|2020-10-26 04:00:00|327.3|326|326.8|325.5|327.3|326|326.8|325.5|57
1603688400000|2020-10-26 05:00:00|327|325.8|326.3|325|327.3|326|326.3|325|324
1603692000000|2020-10-26 06:00:00|326|324.8|325.8|324.5|326.3|325|325.8|324.5|583
1603695600000|2020-10-26 07:00:00|326|324.8|321.8|320.5|326|324.8|320.3|319|6736
1603699200000|2020-10-26 08:00:00|321.5|320.3|321.3|320|321.8|320.5|319.3|318|6225
1603702800000|2020-10-26 09:00:00|321|319.8|321.8|320.5|322.5|321.3|320.8|319.5|3401
1603706400000|2020-10-26 10:00:00|321.5|320.3|324.5|323|325.5|324.3|321|319.8|3495
1603710000000|2020-10-26 11:00:00|324.8|323.3|321.8|320.5|324.8|323.5|321.8|320.5|1747
1603713600000|2020-10-26 12:00:00|322|320.8|322|320.8|322.8|321.5|321|319.5|2536
1603717200000|2020-10-26 13:00:00|322.3|320.5|322.5|321.3|324.5|323.3|321|319.8|3876
1603720800000|2020-10-26 14:00:00|322.3|321|320.3|319|322.8|321.5|319|317.8|3737
1603724400000|2020-10-26 15:00:00|320|318.8|320.8|319.5|322|320.8|318.8|317.5|6772
1603728000000|2020-10-26 16:00:00|321|319.8|320.3|319|321.5|320.3|320|318.8|10020
1603731600000|2020-10-26 17:00:00|320.5|319.3|320.3|319|322|320.8|319.3|318|1713
1603735200000|2020-10-26 18:00:00|320|318.8|322|320.8|322.3|321|319.8|318.5|830
1603738800000|2020-10-26 19:00:00|322.3|320.5|321.5|320.3|322.3|321|320.8|319.5|487
1603742400000|2020-10-26 20:00:00|321.8|320.5|321.8|320.5|322|320.8|321.5|320.3|224
1603746000000|2020-10-26 21:00:00|322|320|322|320|322.3|320|322|320|0
1603764000000|2020-10-27 02:00:00|322.3|321|323|321.8|323.3|322|322|320.8|70
1603767600000|2020-10-27 03:00:00|322.8|321.5|323.3|321.8|323.3|322|322.8|321.5|58
1603771200000|2020-10-27 04:00:00|323|322|323.5|322.3|323.8|322.5|323|321.8|75
1603774800000|2020-10-27 05:00:00|323.8|322.5|324.3|323|324.8|323.3|323.8|322.5|69
1603778400000|2020-10-27 06:00:00|324.5|323.3|325.5|324.3|325.5|324.3|324.3|323|237
1603782000000|2020-10-27 07:00:00|325.3|324|323.8|322.5|325.8|324.5|323.3|322|1769
1603785600000|2020-10-27 08:00:00|324|322.8|325|323.8|326|324.8|323|321.8|3862
1603789200000|2020-10-27 09:00:00|324.8|323.5|325|323.8|325|323.8|323|321.8|4204
1603792800000|2020-10-27 10:00:00|324.8|323.5|326.3|325|327.5|326.3|324.8|323.5|2879
1603796400000|2020-10-27 11:00:00|326.5|325.3|325.5|324.3|326.8|325.5|325.5|324.3|1010
1603800000000|2020-10-27 12:00:00|325.8|324|324|322.8|325.8|324.3|323.3|322|1563
1603803600000|2020-10-27 13:00:00|323.8|322.5|326.5|325.3|326.5|325.3|322.8|321.5|2079
1603807200000|2020-10-27 14:00:00|326.8|325.5|326.8|325.5|327|325.8|325|323.5|3418
1603810800000|2020-10-27 15:00:00|326.5|325.3|329.8|328.5|330.5|329.3|325.5|324.3|8468
1603814400000|2020-10-27 16:00:00|330|328.8|330|328.8|331|329.8|329|327.8|4931
1603818000000|2020-10-27 17:00:00|330.3|329|330.8|329.5|331.5|330.3|329|327.8|887
1603821600000|2020-10-27 18:00:00|331|329.8|329.3|328|331.3|329.8|328.8|327.5|2041
1603825200000|2020-10-27 19:00:00|329.5|328.3|329.3|328|329.8|328.5|329|327.8|896
1603828800000|2020-10-27 20:00:00|329|327.8|326|324.5|329.8|328.5|326|324.5|1236
1603832400000|2020-10-27 21:00:00|325.8|324.3|326.5|324.3|326.5|324.8|325.8|324.3|102
1603850400000|2020-10-28 02:00:00|324.8|323.5|323.8|322.3|324.8|323.5|323.5|322.3|154
1603854000000|2020-10-28 03:00:00|323.5|322.5|323.8|322.5|323.8|322.5|323.5|322.3|12
1603857600000|2020-10-28 04:00:00|324|322.3|324.5|323.3|324.8|323.5|323.8|322.3|31
1603861200000|2020-10-28 05:00:00|324.3|323|324.8|323.5|325|323.8|324.3|323|66
1603864800000|2020-10-28 06:00:00|325|323.3|323.5|322.3|325.3|323.8|323.5|322.3|139
1603868400000|2020-10-28 07:00:00|323.3|322|321.3|320|323.5|322.3|320.8|319.5|1220
1603872000000|2020-10-28 08:00:00|321|319.8|320.8|319.5|322|320.8|318.3|317|7981
1603875600000|2020-10-28 09:00:00|320.5|319.3|321.3|319.8|321.8|320.5|320|318.8|8156
1603879200000|2020-10-28 10:00:00|321|320|320.3|319|322.3|321|320.3|319|1354
1603882800000|2020-10-28 11:00:00|320.5|319.3|319.5|318.3|320.5|319.3|318.5|317.3|1864
1603886400000|2020-10-28 12:00:00|319.3|318|319.5|318.3|319.8|318.5|319|317.8|2378
1603890000000|2020-10-28 13:00:00|319.3|318|315.8|314.3|319.5|318.3|315.3|314|4435
1603893600000|2020-10-28 14:00:00|315.5|314|315.5|314.3|318.3|316.8|313.8|312.5|7755
1603897200000|2020-10-28 15:00:00|315.3|314|316|314.5|316.5|315|313|311.8|4953
1603900800000|2020-10-28 16:00:00|315.8|314.8|314.3|312.8|316|314.8|313.3|312|7583
1603904400000|2020-10-28 17:00:00|314|313|315.8|314.5|316|314.5|313|311.8|6319
1603908000000|2020-10-28 18:00:00|315.5|314.3|316.8|315.5|317|315.8|313.8|312.5|2095
1603911600000|2020-10-28 19:00:00|317|315.8|315.5|314|317|315.8|314.8|313.5|1576
1603915200000|2020-10-28 20:00:00|315.3|314.3|315|313.5|315.5|314.3|314.3|313|169
1603918800000|2020-10-28 21:00:00|314.8|313.3|315.3|312.8|315.3|313.8|314.8|312.8|201
1603936800000|2020-10-29 02:00:00|319|317.8|317.3|316|319|317.8|316.8|315.3|79
1603940400000|2020-10-29 03:00:00|317|315.8|317|315.5|317|315.8|314.8|313.5|88
1603944000000|2020-10-29 04:00:00|316.8|315.8|317.5|316.3|317.8|316.3|316.8|315.5|463
1603947600000|2020-10-29 05:00:00|317.8|316|317.3|315.8|317.8|316|316.5|315.3|179
1603951200000|2020-10-29 06:00:00|317|315.5|317.3|316|318|316.8|316.5|315.3|73
1603954800000|2020-10-29 07:00:00|317.5|316.3|315.8|314.5|317.5|316.3|314.8|313.5|1074
1603958400000|2020-10-29 08:00:00|316|314.8|311.5|310.3|316.5|315.3|311.3|310|3234
1603962000000|2020-10-29 09:00:00|311.8|310.5|309.3|308|312.8|311.5|308|306.8|2533
1603965600000|2020-10-29 10:00:00|309.5|307.8|307|305.8|309.5|308|305.8|304.5|9050
1603969200000|2020-10-29 11:00:00|307.3|306|304.5|303.3|308|306.8|304.5|303.3|2807
1603972800000|2020-10-29 12:00:00|304.8|303.5|302.3|301|304.8|303.5|301.5|300.3|3758
1603976400000|2020-10-29 13:00:00|302|300.8|300.8|299.5|302|300.8|296.5|295.3|7247
1603980000000|2020-10-29 14:00:00|300.5|299.3|307.5|306.3|307.8|306.3|299.5|298.3|3906
1603983600000|2020-10-29 15:00:00|307.8|306|305.5|304|308.8|307.5|305.3|304|14406
1603987200000|2020-10-29 16:00:00|305.8|304.3|303.5|302.3|307.3|306|303|301.8|3571
1603990800000|2020-10-29 17:00:00|303.8|302.5|307.3|306|307.3|306|303.5|302.3|1658
1603994400000|2020-10-29 18:00:00|307.5|306.3|307.8|306.3|308.3|307|306|304.8|4575
1603998000000|2020-10-29 19:00:00|307.5|306.5|308|306.8|309|307.8|307.3|306|827
1604001600000|2020-10-29 20:00:00|308.3|306.5|306.3|304.8|308.3|307|306|304.5|296
1604005200000|2020-10-29 21:00:00|306.5|305|306.3|304.8|306.5|305|306.3|304.8|0
1604023200000|2020-10-30 02:00:00|308.5|306.8|309.3|307.8|309.8|308.5|308.3|306.8|1044
1604026800000|2020-10-30 03:00:00|309|307.5|308.5|307|309|307.8|307.8|306.5|48
1604030400000|2020-10-30 04:00:00|308.8|307.3|307.3|306|308.8|307.5|307.3|305.8|168
1604034000000|2020-10-30 05:00:00|307|305.8|302|300.8|307|306|301.5|300|317
1604037600000|2020-10-30 06:00:00|301.8|300.5|303.8|302.3|305.8|304.5|300.8|299.5|257
1604041200000|2020-10-30 07:00:00|304|302.5|304.8|303.5|305.5|304.3|302.8|301.3|428
1604044800000|2020-10-30 08:00:00|304.5|303.3|309.5|308.3|310.3|309|304.5|303.3|7226
1604048400000|2020-10-30 09:00:00|309.3|308|310.5|309.3|311.3|310|308|306.8|2698
1604052000000|2020-10-30 10:00:00|310.3|309|309.5|308.3|310.5|309|306|304.8|3021
1604055600000|2020-10-30 11:00:00|309.8|308.5|307.5|306.3|310.5|309.3|307.5|306|1172
1604059200000|2020-10-30 12:00:00|307.8|306.5|308.8|307.5|309|307.8|307.3|306|2677
1604062800000|2020-10-30 13:00:00|308.5|307.3|307.5|306.3|308.8|307.5|306.3|305|2468
1604066400000|2020-10-30 14:00:00|307.8|306.5|305.3|303.8|308.5|307.3|304|302.8|2979
1604070000000|2020-10-30 15:00:00|305.5|304|304.3|303|306.3|305|303.3|302|2277
1604073600000|2020-10-30 16:00:00|304|302.8|303.3|302|306|304.5|303.3|302|6388
1604077200000|2020-10-30 17:00:00|303|301.8|303.8|302.5|304.3|303|302.8|301.3|1576
1604080800000|2020-10-30 18:00:00|304|302.8|305.3|304|307.8|306.5|303.8|302.5|890
1604084400000|2020-10-30 19:00:00|305|303.8|305.5|304.3|305.5|304.3|303.5|302.3|391
1604088000000|2020-10-30 20:00:00|305.3|304|307|305|307|305.8|305|303.8|245
1604282400000|2020-11-02 02:00:00|294|292.8|292.8|291.5|295.5|294.3|292.8|291.3|446
1604286000000|2020-11-02 03:00:00|293|291.8|293.3|291.8|293.5|292|291.5|290|65
1604289600000|2020-11-02 04:00:00|293|291.5|292.8|291.3|293.5|292|292.3|291|8
1604293200000|2020-11-02 05:00:00|292.5|291.5|292.3|291|293.5|292|291.8|290.5|42
1604296800000|2020-11-02 06:00:00|292|290.8|292.8|291.5|293.3|292|291|289.5|1616
1604300400000|2020-11-02 07:00:00|292.5|291.3|292.8|291.3|293|291.5|290.5|289.3|2369
1604304000000|2020-11-02 08:00:00|292.5|291|295.8|294.5|296|294.5|290.8|289.5|3899
1604307600000|2020-11-02 09:00:00|296|294.3|298.5|297.3|299.3|298|295.8|294.3|3257
1604311200000|2020-11-02 10:00:00|298.8|297.5|298|296.8|300.3|299|296.8|295.5|1597
1604314800000|2020-11-02 11:00:00|297.8|296.5|298|296.8|298.5|297.3|296.5|295|1070
1604318400000|2020-11-02 12:00:00|297.8|296.5|298|296.5|299.5|298.3|296|294.8|3206
1604322000000|2020-11-02 13:00:00|297.8|296.8|302.5|301.3|305.3|304|297.5|296|4158
1604325600000|2020-11-02 14:00:00|302.8|301.5|307.5|306|308|306.8|300.8|299.3|4847
1604329200000|2020-11-02 15:00:00|307.3|306.3|305.8|304.5|309|307.8|305|303.8|2706
1604332800000|2020-11-02 16:00:00|306|304.8|309|307.5|309|307.8|305.5|304.3|6855
1604336400000|2020-11-02 17:00:00|308.8|307.8|313.3|312|313.5|312.3|308.5|307.3|1448
1604340000000|2020-11-02 18:00:00|313.5|312.3|309.8|308.5|313.5|312.3|309.8|308.5|838
1604343600000|2020-11-02 19:00:00|309.5|308.3|314.3|312.8|315.5|314.3|309|307.8|1002
1604347200000|2020-11-02 20:00:00|314|313|315|313.8|315.5|314.3|313.8|312.5|195
1604350800000|2020-11-02 21:00:00|315.3|314|314.5|313|315.3|314|313.5|312.3|214
1604354400000|2020-11-02 22:00:00|315.3|312.8|315|313|315.3|313|314.3|312.5|0
1604368800000|2020-11-03 02:00:00|312.5|311|312.5|311.3|313|311.8|311.8|310.3|401
1604372400000|2020-11-03 03:00:00|312.8|311.5|312.8|311.3|313.5|312|312|310.8|380
1604376000000|2020-11-03 04:00:00|312.5|311.5|311.8|310.5|313|311.8|311.8|310.5|35
1604379600000|2020-11-03 05:00:00|312|310.3|312.3|311|313.8|312.5|311.8|310.3|139
1604383200000|2020-11-03 06:00:00|312.5|311.3|311.3|310|313|311.8|311|309.8|45
1604386800000|2020-11-03 07:00:00|311.5|309.8|311.3|310|311.8|310.5|309.8|308.5|491
1604390400000|2020-11-03 08:00:00|311|309.8|318.3|316.8|321.5|320.3|311|309.8|5926
1604394000000|2020-11-03 09:00:00|318|317|323.8|322.5|323.8|322.5|318|316.8|1680
1604397600000|2020-11-03 10:00:00|323.5|322.3|319.8|318.3|324|322.8|319.3|318|1254
1604401200000|2020-11-03 11:00:00|319.5|318.5|321.8|320.5|322.5|321.3|319.5|318.3|1088
1604404800000|2020-11-03 12:00:00|321.5|320.3|321.3|320|323.5|322.3|321.3|320|4827
1604408400000|2020-11-03 13:00:00|321.5|320.3|320.3|319|321.8|320.5|319|317.8|1211
1604412000000|2020-11-03 14:00:00|320.5|318.8|322.3|321|323|321.8|320.3|318.8|2190
1604415600000|2020-11-03 15:00:00|322|320.8|321.3|320|323.3|322|318.3|317|5511
1604419200000|2020-11-03 16:00:00|321.5|320.3|319|317.8|322|320.5|316.5|315.3|5016
1604422800000|2020-11-03 17:00:00|319.3|318|318.8|317.5|320.5|319.3|318.8|317.3|827
1604426400000|2020-11-03 18:00:00|319|317.8|320.3|318.8|320.8|319.5|318.8|317.5|1350
1604430000000|2020-11-03 19:00:00|320.5|319|320.5|319|322|320.8|319.3|318|503
1604433600000|2020-11-03 20:00:00|320.3|318.8|321.3|320|322|320.8|319.8|318.5|42
1604437200000|2020-11-03 21:00:00|321.5|319.8|322.8|321|323.3|321.8|320.8|319.5|299
1604440800000|2020-11-03 22:00:00|323|320.8|323.5|321.3|323.5|321.8|321.5|320|12
1604455200000|2020-11-04 02:00:00|324|322.5|323.3|321.8|325|323.8|320.5|319.3|159
1604458800000|2020-11-04 03:00:00|323.5|322|325.3|323.8|326|324.8|323.3|321.8|243
1604462400000|2020-11-04 04:00:00|325.5|324|323.5|322.3|325.8|324.3|323.3|321.8|25
1604466000000|2020-11-04 05:00:00|323.8|322.5|325.3|323.8|325.3|324|323.3|322|27
1604469600000|2020-11-04 06:00:00|325|323.5|322.5|321|325.8|324.5|321.8|320.5|355
1604473200000|2020-11-04 07:00:00|322.8|321.3|316.8|315.3|322.8|321.3|315.3|314|2141
1604476800000|2020-11-04 08:00:00|316.5|315.5|318.8|317.5|319.5|318.3|315.8|314.5|2168
1604480400000|2020-11-04 09:00:00|318.5|317.3|327.8|326.5|328|326.8|318.5|317.3|2041
1604484000000|2020-11-04 10:00:00|328|326.3|327|325.5|328|326.5|323.5|322.3|3094
1604487600000|2020-11-04 11:00:00|326.8|325.8|326|324.8|327.8|326.5|325.8|324.5|3123
1604491200000|2020-11-04 12:00:00|326.3|325|328|326.8|328.5|327.3|326|324.8|854
1604494800000|2020-11-04 13:00:00|328.3|327|326.8|325.5|329|327.8|325.5|324.3|3583
1604498400000|2020-11-04 14:00:00|326.5|325.3|324|322.5|328.8|327.5|322.3|321|1918
1604502000000|2020-11-04 15:00:00|323.8|322.8|330.3|329|331|329.8|323.5|322.3|3431
1604505600000|2020-11-04 16:00:00|330.5|329.3|331.8|330.5|332.3|331|327.3|326|2444
1604509200000|2020-11-04 17:00:00|332|330.8|331.5|330.3|332.5|331|329.5|328.3|778
1604512800000|2020-11-04 18:00:00|331.3|330|332.3|331|332.5|331.3|330.8|329.5|194
1604516400000|2020-11-04 19:00:00|332.5|331.3|331.5|330.3|334|332.5|331.5|330.3|911
1604520000000|2020-11-04 20:00:00|331.8|330.5|330.8|329.5|332|330.5|330.5|329.3|63
1604523600000|2020-11-04 21:00:00|331|329.8|333.3|331.5|333.5|332.3|330.8|329.5|243
1604527200000|2020-11-04 22:00:00|333.5|330.8|332.8|330.8|333.5|331|331.5|330|55
1604541600000|2020-11-05 02:00:00|329|327.8|327|325.8|329.5|328.3|325.5|324.3|161
1604545200000|2020-11-05 03:00:00|327.3|326|328.8|327.5|329.8|328.5|327.3|326|293
1604548800000|2020-11-05 04:00:00|329|327.8|328|326.8|329.5|328.3|327.5|326.3|14
1604552400000|2020-11-05 05:00:00|328.3|326.5|328.5|327|329.3|328|326.5|325|116
1604556000000|2020-11-05 06:00:00|328.8|327.3|326.3|325|328.8|327.5|326.3|324.8|83
1604559600000|2020-11-05 07:00:00|326|324.8|329.3|328|329.3|328|325.8|324.5|3295
1604563200000|2020-11-05 08:00:00|329|327.8|329.5|328.3|330.8|329.3|328.8|327.5|2017
1604566800000|2020-11-05 09:00:00|329.8|328.5|332|330.8|332.5|331|328.5|327|4133
1604570400000|2020-11-05 10:00:00|332.3|330.5|332.5|331.3|333|331.8|331.5|330.3|1910
1604574000000|2020-11-05 11:00:00|332.3|331|330.3|329|332.5|331.3|329.8|328.5|6160
1604577600000|2020-11-05 12:00:00|330.5|329.3|331.5|330.3|331.5|330.3|328.8|327.3|2117
1604581200000|2020-11-05 13:00:00|331.3|330|331.8|330.5|333.3|331.8|330.8|329.5|1204
1604584800000|2020-11-05 14:00:00|331.5|330.3|331|329.8|332.5|331.3|330.8|329.5|1559
1604588400000|2020-11-05 15:00:00|331.3|330|328.5|327.3|334|332.5|328.3|327|5317
1604592000000|2020-11-05 16:00:00|328.3|327|328.3|327|329.5|328.3|326|324.8|6229
1604595600000|2020-11-05 17:00:00|328.5|326.8|329.5|328.3|330|328.8|327|325.8|823
1604599200000|2020-11-05 18:00:00|329.8|328.5|330.5|329|332.3|331|329.3|328|4982
1604602800000|2020-11-05 19:00:00|330.8|329.3|330|328.8|332.5|331.3|330|328.5|837
1604606400000|2020-11-05 20:00:00|330.3|329|330|328.8|330.5|329.3|329|327.8|100
1604610000000|2020-11-05 21:00:00|329.8|328.5|330|328.5|330.3|329|329.5|328|114
1604613600000|2020-11-05 22:00:00|330.5|328.3|331|328.5|331|329.3|330|328|14
1604628000000|2020-11-06 02:00:00|327.8|326.3|327|325.8|328.3|326.8|326.8|325.3|21
1604631600000|2020-11-06 03:00:00|326.8|325.5|325.8|324.5|327|325.8|325.5|324.3|16
1604635200000|2020-11-06 04:00:00|326|324.3|323.3|322|326|324.8|323.3|322|103
1604638800000|2020-11-06 05:00:00|323|321.8|322.8|321.5|323.3|322|322.3|321|130
1604642400000|2020-11-06 06:00:00|323|321.3|323.5|322|323.5|322.3|322.5|321|192
1604646000000|2020-11-06 07:00:00|323.3|322.3|327.3|326|328|326.8|323.3|322|1929
1604649600000|2020-11-06 08:00:00|327.5|326.3|326.3|324.8|329.5|328.3|326|324.8|1718
1604653200000|2020-11-06 09:00:00|326|325|325.3|324|327.8|326.5|324.8|323.5|1105
1604656800000|2020-11-06 10:00:00|325|323.8|322.8|321.5|325.3|324|322.8|321.5|2612
1604660400000|2020-11-06 11:00:00|323|321.8|322.3|321|323.3|322|320.8|319.5|1141
1604664000000|2020-11-06 12:00:00|322|320.8|323|321.8|323.5|322.3|321.8|320.5|869
1604667600000|2020-11-06 13:00:00|323.3|322|324.3|323|325|323.8|322|320.8|1376
1604671200000|2020-11-06 14:00:00|324|322.8|324.8|323.5|326.8|325.5|322.8|321.5|3389
1604674800000|2020-11-06 15:00:00|325|323.8|322.8|321.5|325.8|324.5|322.3|321|3056
1604678400000|2020-11-06 16:00:00|322.5|321.3|321.3|320|324.5|323.3|321|319.8|5798
1604682000000|2020-11-06 17:00:00|321.5|319.8|322.5|321.3|322.8|321.5|320.3|319|944
1604685600000|2020-11-06 18:00:00|322.8|321.5|322|320.8|322.8|321.5|321.3|319.8|641
1604689200000|2020-11-06 19:00:00|322.3|321|321.5|320|322.3|321|320.3|319|877
1604692800000|2020-11-06 20:00:00|321.3|319.8|322.8|321.5|323|321.8|320.8|319.5|81
1604696400000|2020-11-06 21:00:00|323|321.8|322.8|320.8|323|321.8|322|320.5|102
1604887200000|2020-11-09 02:00:00|327.3|325.8|328|326.8|328|326.8|326.8|325.5|17
1604890800000|2020-11-09 03:00:00|327.8|326.5|328|326.5|328|326.8|327.3|326|18
1604894400000|2020-11-09 04:00:00|327.8|326.8|327.8|326.5|328.5|327.3|327.5|326.3|37
1604898000000|2020-11-09 05:00:00|328|326.8|327.8|326.5|328.3|326.8|326.8|325.5|125
1604901600000|2020-11-09 06:00:00|327.5|326.3|327.5|326.3|328|326.8|327.5|326|385
1604905200000|2020-11-09 07:00:00|327.3|326|327.8|326.5|328.3|327|326.3|325|312
1604908800000|2020-11-09 08:00:00|328|326.8|326.5|325|328.3|327|325.3|324|1293
1604912400000|2020-11-09 09:00:00|326.3|325.3|327.8|326.5|328.5|327.3|326|324.8|1010
1604916000000|2020-11-09 10:00:00|328|326.8|328.8|327.5|328.8|327.5|327.5|326.3|718
1604919600000|2020-11-09 11:00:00|329|327.8|341.3|340|341.3|340|329|327.8|7456
1604923200000|2020-11-09 12:00:00|341|339.8|348.5|347.3|348.8|347.5|340.8|339.5|5135
1604926800000|2020-11-09 13:00:00|348.8|347|345.3|344|354.5|353|345|343.8|3322
1604930400000|2020-11-09 14:00:00|345.5|344.3|349.5|348|351.8|350.5|345.5|344.3|4839
1604934000000|2020-11-09 15:00:00|349.8|348.3|348|346.8|351.5|350.3|347|345.8|7204
1604937600000|2020-11-09 16:00:00|347.8|346.5|343.5|342|348|346.5|341.5|340.3|8941
1604941200000|2020-11-09 17:00:00|343.8|342.3|345.8|344.5|347|345.5|343.5|342.3|3446
1604944800000|2020-11-09 18:00:00|345.5|344.3|344.8|343.5|347|345.8|344|342.8|471
1604948400000|2020-11-09 19:00:00|344.5|343.3|344.8|343.5|345.3|344|343.3|342|1523
1604952000000|2020-11-09 20:00:00|344.5|343.3|341.8|340.5|344.8|343.5|341.8|340.3|302
1604955600000|2020-11-09 21:00:00|342|340.8|341.5|340|342.5|341|340.8|339.5|81
1604959200000|2020-11-09 22:00:00|341.8|339.8|342.5|339.8|342.5|340|341.8|339.5|0
1604973600000|2020-11-10 02:00:00|339.8|338.3|340.3|339|341.3|339.8|339.5|338|47
1604977200000|2020-11-10 03:00:00|340.5|339.3|339.5|338.3|341.5|340.3|339.3|338|121
1604980800000|2020-11-10 04:00:00|339.8|338|340|338.8|340.5|339|339.3|338|7
1604984400000|2020-11-10 05:00:00|340.3|338.5|339.5|338.3|340.8|339.5|339.5|338.3|134
1604988000000|2020-11-10 06:00:00|339.3|338|343|341.8|343.3|342|339.3|338|1126
1604991600000|2020-11-10 07:00:00|343.3|342|344.3|343|346.3|345|343.3|342|3451
1604995200000|2020-11-10 08:00:00|344.5|342.8|348.5|347.3|350|348.5|344.5|342.8|1917
1604998800000|2020-11-10 09:00:00|349.3|348|352|350.5|353.5|352.3|348.3|346.8|2367
1605002400000|2020-11-10 10:00:00|351.8|350.8|350.3|349|353.5|352.3|350.3|349|2046
1605006000000|2020-11-10 11:00:00|350|348.8|350.8|349.5|352.8|351.5|350|348.8|1830
1605009600000|2020-11-10 12:00:00|351|349.8|349.8|348.5|351.5|350.3|348.8|347.3|2682
1605013200000|2020-11-10 13:00:00|350|348.3|350.8|349.5|351.3|350|347.8|346.5|2153
1605016800000|2020-11-10 14:00:00|351|349.8|353|351.8|353.5|352.3|350.3|349|3456
1605020400000|2020-11-10 15:00:00|352.8|351.5|349.3|348|354|352.8|348.8|347.5|3719
1605024000000|2020-11-10 16:00:00|349.5|347.8|353.3|352|355.3|354|349|347.8|4641
1605027600000|2020-11-10 17:00:00|353|351.8|353|351.8|354.8|353.5|352.5|351.3|349
1605031200000|2020-11-10 18:00:00|353.3|352|354.8|353.3|354.8|353.5|351.5|350.3|3619
1605034800000|2020-11-10 19:00:00|355|353.5|354.8|353.5|355.5|354.3|354|352.8|351
1605038400000|2020-11-10 20:00:00|354.5|353.3|354.3|352.8|355|353.8|353.8|352.5|326
1605042000000|2020-11-10 21:00:00|354.5|353|358.3|356.8|358.3|357|354|352.8|550
1605045600000|2020-11-10 22:00:00|358|356|358.3|356.5|358.3|356.8|357.5|356|11
1605060000000|2020-11-11 02:00:00|356.8|355.3|357.3|356|358.3|357|356.8|355|51
1605063600000|2020-11-11 03:00:00|357.5|356.3|358.5|357|359|357.8|357.3|355.8|131
1605067200000|2020-11-11 04:00:00|358.3|357.3|357.8|356.5|358.8|357.5|357.5|356|155
1605070800000|2020-11-11 05:00:00|358|356.8|357.8|356.5|358.3|357|357|355.8|30
1605074400000|2020-11-11 06:00:00|358|356.8|359.3|358|359.5|358.3|357.8|356.3|137
1605078000000|2020-11-11 07:00:00|359|357.8|362.8|361.5|364.5|363.3|359|357.8|458
1605081600000|2020-11-11 08:00:00|363|361.8|363.5|362.3|365.3|364|362.5|361|1091
1605085200000|2020-11-11 09:00:00|363.8|362.5|366.8|365.5|368|366.8|363|361.5|587
1605088800000|2020-11-11 10:00:00|367|365.8|368.8|367.5|369.3|368|366.3|365|2795
1605092400000|2020-11-11 11:00:00|368.5|367.3|366.3|365|370|368.8|365.8|364.5|568
1605096000000|2020-11-11 12:00:00|366|364.8|365|363.8|366.5|365|364.3|363|2244
1605099600000|2020-11-11 13:00:00|364.8|363.5|363.8|362.3|365.5|364.3|362.8|361.5|611
1605103200000|2020-11-11 14:00:00|364|362.5|363.8|362.3|366.5|365|363.8|362.3|500
1605106800000|2020-11-11 15:00:00|364|362.5|360|358.8|364.3|363|360|358.8|3001
1605110400000|2020-11-11 16:00:00|360.3|359|359.3|358|361.5|360|358.8|357.5|1692
1607432400000|2020-12-08 13:00:00|403.5|402.3|403.5|402.3|403.8|402.5|403.3|402|917
1607436000000|2020-12-08 14:00:00|403.8|402.5|402.3|401|405.8|404.5|402|400.8|15565
1607439600000|2020-12-08 15:00:00|402|400.8|404.5|403.3|405.3|404|401.3|400|5230
1607443200000|2020-12-08 16:00:00|404.3|403|404.5|403.3|406.5|405.3|404|402.8|11050
1607446800000|2020-12-08 17:00:00|404.3|403|405.5|404|406|404.8|404.3|403|2227
1607450400000|2020-12-08 18:00:00|405.3|404.3|404.8|403.5|405.5|404.3|404.5|403.3|1558
1607454000000|2020-12-08 19:00:00|405|403.8|404.8|403.5|405.5|404.3|404.5|403.3|2704
1607457600000|2020-12-08 20:00:00|405|403.8|405.5|404.3|405.5|404.3|404.5|403.3|666
1607461200000|2020-12-08 21:00:00|405.3|404|405|403.5|405.5|404.3|403.5|402.3|2572
1607464800000|2020-12-08 22:00:00|405.3|403.8|405.3|403.5|405.5|403.8|404.5|403.3|4
1607479200000|2020-12-09 02:00:00|404.3|402.8|404.5|403.3|404.5|403.3|404|402.8|197
1607482800000|2020-12-09 03:00:00|404.3|403|403.5|402.3|404.5|403.3|403.3|401.8|814
1607486400000|2020-12-09 04:00:00|403.8|402.5|404.3|403|404.5|403.3|403.5|402.3|525
1607490000000|2020-12-09 05:00:00|404.5|403.3|404.3|403|404.5|403.3|404|402.8|247
1607493600000|2020-12-09 06:00:00|404|402.8|405|403.8|405|403.8|402.8|401.5|877
1607497200000|2020-12-09 07:00:00|405.3|404|405.3|404|406|404.8|404.5|403.3|1962
1607500800000|2020-12-09 08:00:00|405.5|404.3|409.3|408|410|408.8|405.3|404|18703
1607504400000|2020-12-09 09:00:00|409|407.8|409|407.8|409.8|408.5|408.3|407|4543
1607508000000|2020-12-09 10:00:00|409.3|408|406.3|404.8|409.3|408|406|404.5|5054
1607511600000|2020-12-09 11:00:00|406|404.5|405|403.8|406|404.8|404|402.8|4455
1607515200000|2020-12-09 12:00:00|405.3|404|405.8|404.5|406.8|405.3|405|403.8|2248
1607518800000|2020-12-09 13:00:00|405.5|404.3|408.5|407.3|409|407.8|405.5|404|11210
1607522400000|2020-12-09 14:00:00|408.3|407|409.5|408.3|409.8|408.5|407|405.8|7749
1607526000000|2020-12-09 15:00:00|409.8|408.5|403.5|402.3|410|408.8|401.5|400.3|11779
1607529600000|2020-12-09 16:00:00|403.3|402|404.8|403.5|404.8|403.5|400.8|399.5|27423
1607533200000|2020-12-09 17:00:00|405|403.8|402.8|401.5|406.5|405.3|401.8|400.5|5717
1607536800000|2020-12-09 18:00:00|402.5|401.3|402|400.8|404|402.8|401.8|400.5|6612
1607540400000|2020-12-09 19:00:00|401.8|400.5|402|400.8|403.3|402|401.5|400.3|4199
1607544000000|2020-12-09 20:00:00|402.3|401|403|401.8|403.8|402.5|402|400.8|1529
1607547600000|2020-12-09 21:00:00|402.8|401.5|403.5|402.3|404.3|403|402.8|401.5|555
1607551200000|2020-12-09 22:00:00|404|402|403.8|401.8|404|402.5|403.8|401.5|46
1607565600000|2020-12-10 02:00:00|404|402.8|404.5|403.3|404.8|403.5|404|402.8|321
1607569200000|2020-12-10 03:00:00|404.8|403.5|404.5|403.3|405|403.8|404|402.8|730
1607572800000|2020-12-10 04:00:00|404.8|403.5|404.5|403.3|404.8|403.5|404.5|403.3|19
1607576400000|2020-12-10 05:00:00|404.3|403|403.8|402.5|404.5|403.3|403.8|402.5|100
1607580000000|2020-12-10 06:00:00|404|402.3|402.5|401.3|404|402.3|402.5|401|1029
1607583600000|2020-12-10 07:00:00|402.3|401|403.5|402|403.5|402.3|402.3|401|1441
1607587200000|2020-12-10 08:00:00|403.3|402.3|405|403.8|405.5|404.3|403.3|402|9981
1607590800000|2020-12-10 09:00:00|404.8|403.5|405.8|404.5|406.8|405.5|404.3|403|5160
1607594400000|2020-12-10 10:00:00|405.5|404.3|409|407.8|409.3|408|405|403.8|9770
1607598000000|2020-12-10 11:00:00|409.3|408|409.8|408.5|410.3|409|408.8|407.5|4336
1607601600000|2020-12-10 12:00:00|409.5|408.3|408.5|407.3|409.8|408.5|407.8|406.5|1854
1607605200000|2020-12-10 13:00:00|408.3|407|408|406.8|409.8|408.5|407|405.8|2799
1607608800000|2020-12-10 14:00:00|407.8|406.5|415.3|414|415.5|414.3|407.8|406.5|14578
1607612400000|2020-12-10 15:00:00|415.5|414.3|420.5|419.3|421.3|420|415.5|414.3|11868
1607616000000|2020-12-10 16:00:00|420.8|419.5|417.5|416.3|421|419.8|416.8|415.5|13662
1607619600000|2020-12-10 17:00:00|417.3|416|416.5|415.3|417.8|416.5|415.8|414.5|2796
1607623200000|2020-12-10 18:00:00|416.3|415|415.5|414.3|416.5|415.3|414.5|413.3|2789
1607626800000|2020-12-10 19:00:00|415.3|414|414|412.8|415.3|414|412.5|411.3|2979
1607630400000|2020-12-10 20:00:00|414.3|412.5|414.3|413|414.8|413.5|413.8|412.5|1197
1607634000000|2020-12-10 21:00:00|414.5|413.3|414.5|413.3|414.8|413.5|413.5|412.3|368
1607637600000|2020-12-10 22:00:00|414.8|413|415|413.8|415.5|413.8|414.8|413|14
1607652000000|2020-12-11 02:00:00|416|414.8|414.8|413.5|416|414.8|414.3|413|298
1607655600000|2020-12-11 03:00:00|415|413.8|414|412.8|415.3|413.8|412.3|411|256
1607659200000|2020-12-11 04:00:00|414.3|413|414.5|413.3|414.8|413.5|414|412.8|124
1607662800000|2020-12-11 05:00:00|414.3|413|414|412.8|414.8|413.5|414|412.8|100
1607666400000|2020-12-11 06:00:00|413.8|412.5|415.5|414.3|415.5|414.3|413|411.8|284
1607670000000|2020-12-11 07:00:00|415.8|414.5|415.8|414.5|417|415.8|415.5|414.3|1163
1607673600000|2020-12-11 08:00:00|415.5|414.3|413.8|412.3|416.5|415.3|412.8|411.5|6762
1607677200000|2020-12-11 09:00:00|413.5|412.5|411.5|410.3|414.3|413|411|409.8|6856
1607680800000|2020-12-11 10:00:00|411.3|410|412|410.8|413.3|412|411.3|410|2504
1607684400000|2020-12-11 11:00:00|411.8|410.5|412.5|411.3|412.8|411.5|410.3|409|4771
1607688000000|2020-12-11 12:00:00|412.8|411.5|414.3|413|414.5|413.3|412.3|411|2739
1607691600000|2020-12-11 13:00:00|414.5|413.3|414|412.8|414.8|413.5|412.8|411.5|3613
1607695200000|2020-12-11 14:00:00|414.3|413|412|410.8|414.5|413.3|410|408.8|8776
1607698800000|2020-12-11 15:00:00|412.3|411|412.3|411|415|413.8|412|410.8|5771
1607702400000|2020-12-11 16:00:00|412.5|411.3|412.5|411.3|413.5|412.3|411.5|410.3|16526
1607706000000|2020-12-11 17:00:00|412.8|411.5|412.5|411|412.8|411.5|411.5|410.3|5536
1607709600000|2020-12-11 18:00:00|412.3|410.8|412|410.8|412.8|411.3|411.5|410.3|1656
1607713200000|2020-12-11 19:00:00|411.8|410.5|413.5|412.3|414.3|413|411.8|410.5|5021
1607716800000|2020-12-11 20:00:00|413.8|412.5|413.3|412|414|412.8|412.5|411.3|1485
1607720400000|2020-12-11 21:00:00|413|411.8|413.3|411.5|413.3|412|412.3|411|780
1607911200000|2020-12-14 02:00:00|413.8|412.5|414.8|413.5|415|413.8|413.8|412.3|133
1607914800000|2020-12-14 03:00:00|414.5|413.3|415.5|414.3|415.5|414.3|414.3|413|377
1607918400000|2020-12-14 04:00:00|415.3|414|416.5|415.3|416.8|415.3|415.3|414|143
1607922000000|2020-12-14 05:00:00|416.3|415|415.5|414.3|416.3|415|415.5|414.3|862
1607925600000|2020-12-14 06:00:00|415.3|414|418|416.8|418.5|417.3|415.3|414|726
1607929200000|2020-12-14 07:00:00|418.3|417|418.5|417|419|417.8|417.5|416.3|1609
1607932800000|2020-12-14 08:00:00|418.3|417.3|417.5|416.3|420.3|419|417.3|416|5959
1607936400000|2020-12-14 09:00:00|417.8|416.5|417.5|416.3|418.3|416.8|415.8|414.5|5357
1607940000000|2020-12-14 10:00:00|417.3|416|417.5|416.3|418.3|417|416.8|415.5|2299
1607943600000|2020-12-14 11:00:00|417.3|416|418.8|417.5|419.3|418|417|415.8|2976
1607947200000|2020-12-14 12:00:00|418.5|417.3|418|416.8|419|417.8|417.5|416.3|1774
1607950800000|2020-12-14 13:00:00|418.3|417|419.5|418.3|420.5|419.3|418|416.8|2980
1607954400000|2020-12-14 14:00:00|419.8|418.5|413.8|412.5|420|418.8|413|411.8|6271
1607958000000|2020-12-14 15:00:00|414|412.8|410.5|409.3|415.8|414.5|410|408.8|6630
1607961600000|2020-12-14 16:00:00|410.3|409|410.8|409.5|411.8|410.5|407.5|406.3|16704
1607965200000|2020-12-14 17:00:00|410.5|409.3|413.8|412.5|414|412.8|410.5|409.3|4940
1607968800000|2020-12-14 18:00:00|413.5|412.3|416|414.5|416.8|415.5|413.5|412.3|3866
1607972400000|2020-12-14 19:00:00|415.8|414.8|418|416.8|418.5|417.3|415.3|414|3888
1607976000000|2020-12-14 20:00:00|417.8|416.5|418|416.8|418.5|417.3|417.5|416.3|731
1607979600000|2020-12-14 21:00:00|418.3|417|418.3|417|418.8|417.5|418|416.8|620
1607983200000|2020-12-14 22:00:00|418.5|416.8|418.5|416.8|418.5|417.3|418|416.5|25
1607997600000|2020-12-15 02:00:00|416.8|415.8|416.3|415|417|415.8|416.3|415|160
1608001200000|2020-12-15 03:00:00|416.5|415.3|416.5|415.3|416.8|415.5|416.3|415|537
1608004800000|2020-12-15 04:00:00|416.3|415|415.3|414|416.5|415.3|415.3|414|293
1608008400000|2020-12-15 05:00:00|415|413.8|415.8|414.5|416.3|415|415|413.8|263
1608012000000|2020-12-15 06:00:00|416|414.8|416.3|415|416.5|415.3|415.8|414.5|335
1608015600000|2020-12-15 07:00:00|416.5|415.3|414.3|413|417.8|416.5|414.3|413|1598
1608019200000|2020-12-15 08:00:00|414.5|413.3|417.5|416.3|417.8|416.5|414|412.8|5321
1608022800000|2020-12-15 09:00:00|417.8|416.5|418.3|417|419|417.8|416|414.8|3960
1608026400000|2020-12-15 10:00:00|418.5|417.3|418.5|417.3|419.3|418|417.3|416|2430
1608030000000|2020-12-15 11:00:00|418.3|417|417|415.8|418.5|417.3|416.8|415.5|1686
1608033600000|2020-12-15 12:00:00|417.3|416|417.3|416|420|418.8|417|415.8|4155
1608037200000|2020-12-15 13:00:00|417|415.8|419.3|418|420.3|419|417|415.8|3563
1608040800000|2020-12-15 14:00:00|419|417.8|417.5|416.3|420|418.8|417|415.8|5028
1608044400000|2020-12-15 15:00:00|417.8|416|420.8|419.5|421.5|420.3|417.3|416|12125
1608048000000|2020-12-15 16:00:00|421|419.8|419.5|418.3|421.5|420.3|419|417.8|10995
1608051600000|2020-12-15 17:00:00|419.8|418.5|419.3|418|420.5|419.3|419.3|418|2285
1608055200000|2020-12-15 18:00:00|419|417.8|418.5|417.3|419.5|418.3|418.3|417|6921
1608058800000|2020-12-15 19:00:00|418.8|417.5|419.8|418.5|420.3|419|417.5|416.3|2256
1608062400000|2020-12-15 20:00:00|419.5|418.3|420|418.8|420.3|419|419.5|418.3|515
1608066000000|2020-12-15 21:00:00|419.8|418.5|420|418.5|420|418.8|418.5|417.3|412
1608069600000|2020-12-15 22:00:00|419.8|418.3|420.3|417.5|420.3|419|419.3|417.5|33
1608084000000|2020-12-16 02:00:00|418.5|417.3|419.8|418.5|420.3|418.8|418.5|417.3|140
1608087600000|2020-12-16 03:00:00|420|418.8|419.5|418.3|420|418.8|418.8|417.5|80
1608091200000|2020-12-16 04:00:00|419.3|418|419.5|418.3|419.5|418.3|419|417.8|102
1608094800000|2020-12-16 05:00:00|419.3|418|419.5|418.3|419.8|418.5|419|417.8|201
1608098400000|2020-12-16 06:00:00|419.3|418|418.5|417.3|419.5|418.3|418.5|417|164
1608102000000|2020-12-16 07:00:00|418.3|417|418.8|417.5|419.3|418|417.8|416.5|2411
1608105600000|2020-12-16 08:00:00|419|417.8|419.3|418|421|419.8|418.3|417|5032
1608109200000|2020-12-16 09:00:00|419|417.8|420.8|419.5|421.5|420.3|418|416.8|5759
1608112800000|2020-12-16 10:00:00|420.5|419.3|420.8|419.5|421.8|420.5|420.3|419|2043
1608116400000|2020-12-16 11:00:00|420.5|419.3|419.8|418.5|420.8|419.5|419.3|418|2218
1608120000000|2020-12-16 12:00:00|419.5|418.3|419.3|418|419.8|418.5|418|416.8|2496
1608123600000|2020-12-16 13:00:00|419.5|418.3|419|417.8|420.8|419.5|418.5|417.3|3171
1608127200000|2020-12-16 14:00:00|418.8|417.5|418.8|417.5|419.8|418.5|417.3|416|5295
1608130800000|2020-12-16 15:00:00|418.5|417.3|418|416.8|421.3|420|416.8|415.5|11759
1608134400000|2020-12-16 16:00:00|417.8|416.5|421.5|420.3|422|420.8|417.3|416|9916
1608138000000|2020-12-16 17:00:00|421.8|420.5|423.8|422.5|424|422.8|421.3|420|3395
1608141600000|2020-12-16 18:00:00|424|422.8|424|422.8|424.3|423|422.5|421.3|5294
1608145200000|2020-12-16 19:00:00|424.3|423|424.3|423|425|423.8|422.8|421.5|4759
1608148800000|2020-12-16 20:00:00|424.5|423.3|423.8|422.5|424.5|423.3|423.8|422.5|549
1608152400000|2020-12-16 21:00:00|423.5|422.3|424|422.5|424|422.8|423.3|421.8|296
1608156000000|2020-12-16 22:00:00||422.3||422.5||422.8||422.3|79
1608170400000|2020-12-17 02:00:00|426.3|425.3|427.8|426.5|428|426.8|426|424.8|203
1608174000000|2020-12-17 03:00:00|428|426.8|427|425.8|428|426.8|427|425.8|115
1608177600000|2020-12-17 04:00:00|427.3|426|427.3|426|427.3|426|427|425.8|64
1608181200000|2020-12-17 05:00:00|427.5|426.3|428.3|426.8|428.3|427|427|425.8|350
1608184800000|2020-12-17 06:00:00|428|427|427.8|426.5|428.3|427|427.5|426.3|346
1608188400000|2020-12-17 07:00:00|428|426.8|429.5|428.3|430|428.8|428|426.8|1569
1608192000000|2020-12-17 08:00:00|430|428.8|428.3|427|430.5|429.3|428.3|427|4819
1608195600000|2020-12-17 09:00:00|428.5|427.3|426.3|425|429|427.8|426.3|425|4821
1608199200000|2020-12-17 10:00:00|426.5|425.3|425.8|424.5|426.8|425.5|425.3|424|3784
1608202800000|2020-12-17 11:00:00|426|424.8|425.5|424.3|426.3|425|424.8|423.5|2902
1608206400000|2020-12-17 12:00:00|425.3|424|426.3|425|426.5|425|424.3|423|3359
1608210000000|2020-12-17 13:00:00|426.5|425.3|426|424.8|426.8|425.5|425.3|424|3248
1608213600000|2020-12-17 14:00:00|426.3|425|428.5|427.3|428.5|427.3|426|424.8|4846
1608217200000|2020-12-17 15:00:00|428.8|427.5|427.8|426.5|429.3|428|425.8|424.5|4791
1608220800000|2020-12-17 16:00:00|427.5|426.3|427|425.8|427.8|426.5|426.5|425.3|6052
1608224400000|2020-12-17 17:00:00|427.3|426|427.5|426.3|428|426.8|425.8|424.5|3392
1608228000000|2020-12-17 18:00:00|427.8|426.5|428|426.8|428|426.8|426.3|425|3721
1608231600000|2020-12-17 19:00:00|427.8|426.5|428|426.8|429.3|428|427.5|426.3|3234
1608235200000|2020-12-17 20:00:00|428.3|427|428.5|427.3|428.8|427.5|427.8|426.5|2815
1608238800000|2020-12-17 21:00:00|428.8|427.5|428.5|427.3|429|427.8|428.3|427|507
1608242400000|2020-12-17 22:00:00|428.8|427|428.5|426.5|428.8|427|427.8|426.3|28
1608256800000|2020-12-18 02:00:00|427.3|426.3|427.3|426|427.8|426.5|427|425.8|184
1608260400000|2020-12-18 03:00:00|427|425.8|427.8|426.5|427.8|426.5|427|425.8|65
1608264000000|2020-12-18 04:00:00|428|426.3|427|425.8|428|426.8|427|425.8|55
1608267600000|2020-12-18 05:00:00|426.8|425.5|426.3|425|427|425.5|426|424.8|209
1608271200000|2020-12-18 06:00:00|426.5|425.3|426.8|425.5|427.5|426.3|426.3|425|220
1608274800000|2020-12-18 07:00:00|427|425.8|428|426.8|428.3|427|426.8|425.5|1092
1608278400000|2020-12-18 08:00:00|428.3|427|428.8|427.5|429.8|428.5|427|425.8|5526
1608282000000|2020-12-18 09:00:00|428.5|427.3|428|426.8|430|428.8|427|425.8|4299
1608285600000|2020-12-18 10:00:00|428.3|427|428|426.8|428.8|427.5|426.5|425.3|2324
1608289200000|2020-12-18 11:00:00|427.8|426.5|427.8|426.5|428.5|427.3|427|425.8|2044
1608292800000|2020-12-18 12:00:00|428|426.8|427.5|426.3|429|427.5|427.5|426.3|1669
1608296400000|2020-12-18 13:00:00|427.8|426.5|429.5|428.3|429.5|428.3|427.5|426.3|6642
1608300000000|2020-12-18 14:00:00|429.3|428|431|429.8|433.3|432|429.3|428|5819
1608303600000|2020-12-18 15:00:00|431.3|430|434.5|433.3|435.5|434.3|431|429.8|21198
1608307200000|2020-12-18 16:00:00|434.8|433|433.8|432.5|435|433.8|433|431.8|7815
1608310800000|2020-12-18 17:00:00|434|432.3|433|431.8|434|432.8|432.5|431.3|2051
1608314400000|2020-12-18 18:00:00|433.3|431.5|435|433.8|435.5|434.3|432.3|431|2157
1608318000000|2020-12-18 19:00:00|435.3|434|433.3|432|435.8|434.5|432.8|431.5|3131
1608321600000|2020-12-18 20:00:00|433|431.8|433|431.8|433.3|432|432|430.8|1454
1608325200000|2020-12-18 21:00:00|433.3|432|434|432.5|434|432.8|433|431.5|856
1608516000000|2020-12-21 02:00:00|420.8|419.5|418.3|417|421.5|420.3|418.3|416.8|1502
1608519600000|2020-12-21 03:00:00|418|416.8|419.8|418.5|419.8|418.5|417.8|416.5|323
1608523200000|2020-12-21 04:00:00|419.5|418.3|419.5|418.3|419.8|418.5|419.3|418|317
1608526800000|2020-12-21 05:00:00|419.3|418|421.3|420|421.8|420.5|419.3|418|617
1608530400000|2020-12-21 06:00:00|421|419.8|419.5|418.3|421.3|420|419.3|418|1178
1608534000000|2020-12-21 07:00:00|419.3|418|419.5|418.3|419.8|418.5|416.8|415.5|6851
1608537600000|2020-12-21 08:00:00|419.3|418|417.8|416.5|419.3|418.3|415.8|414.5|8668
1608541200000|2020-12-21 09:00:00|418|416.8|411|409.8|418.5|417.3|410.5|409.3|9253
1608544800000|2020-12-21 10:00:00|411.3|410|409|407.8|411.3|410|407.8|406.5|5931
1608548400000|2020-12-21 11:00:00|408.8|407.5|415.3|414|415.8|414.5|408.3|406.8|9346
1608552000000|2020-12-21 12:00:00|415.5|414.3|415|413.8|417.3|416|413.8|412.5|4228
1608555600000|2020-12-21 13:00:00|415.3|413.5|415.3|414|415.5|414.3|412|410.8|5282
1608559200000|2020-12-21 14:00:00|415.5|414.3|417.8|416.5|419|417.8|412.3|411|5231
1608562800000|2020-12-21 15:00:00|417.5|416.3|417.3|416|418.5|417.3|416.3|415|4981
1608566400000|2020-12-21 16:00:00|417.5|416.3|414.3|413|418|416.8|412.8|411.5|9046
1608570000000|2020-12-21 17:00:00|414.5|413.3|416.8|415.5|417|415.8|414.3|413|2015
1608573600000|2020-12-21 18:00:00|417|415.8|419.5|418.3|420|418.8|416.5|415.3|1296
1608577200000|2020-12-21 19:00:00|419.8|418.5|420.5|419.3|422|420.8|418.5|417.3|1867
1608580800000|2020-12-21 20:00:00|420.8|419.5|419.8|418.5|420.8|419.5|418.5|417.3|565
1608584400000|2020-12-21 21:00:00|419.5|418.3|419.8|418.5|420.3|419|419|417.8|215
1608588000000|2020-12-21 22:00:00|420.3|417.5|420.3|418|420.3|418|419.3|417.5|9
1608602400000|2020-12-22 02:00:00|419.5|418.3|420.8|419.3|420.8|419.5|419.3|418|136
1608606000000|2020-12-22 03:00:00|420.5|419|420|418.5|420.5|419.3|419.5|418.3|64
1608609600000|2020-12-22 04:00:00|419.8|418.8|419.5|418|420|418.8|419.3|418|60
1608613200000|2020-12-22 05:00:00|419.3|418.3|414.5|413.3|419.5|418.3|413.8|412.5|436
1608616800000|2020-12-22 06:00:00|414.3|413|411.3|410|414.8|413.5|411|409.8|614
1608620400000|2020-12-22 07:00:00|411.5|410.3|414.5|413.3|415.8|414.5|411.3|410.3|751
1608624000000|2020-12-22 08:00:00|414.8|413.5|415.8|414.5|417|415.8|413.5|412.3|3399
1608627600000|2020-12-22 09:00:00|415.5|414.3|415.8|414.5|417|415.8|414.3|413|2595
1608631200000|2020-12-22 10:00:00|416|414.8|419|417.8|419.5|418.3|415.5|414.3|7762
1608634800000|2020-12-22 11:00:00|418.8|417.5|418.3|417|420.5|419.3|417.5|416.3|1838
1608638400000|2020-12-22 12:00:00|418.5|417.3|419.3|418|420|418.8|418.3|417|955
1608642000000|2020-12-22 13:00:00|419|417.8|419|417.8|419.8|418.3|417.3|416|2923
1608645600000|2020-12-22 14:00:00|419.3|418|416.5|415.3|419.3|418|416.3|415|2535
1608649200000|2020-12-22 15:00:00|416.8|415.5|417.8|416.5|419.3|418|416.8|415.3|4488
1608652800000|2020-12-22 16:00:00|418|416.8|417.5|416.3|420.5|419.3|417.5|416.3|6875
1608656400000|2020-12-22 17:00:00|417.8|416.5|417.3|416|418.5|417.3|416.5|415|1930
1608660000000|2020-12-22 18:00:00|417.5|416.3|417.5|416.3|417.8|416.5|415.3|414|1469
1608663600000|2020-12-22 19:00:00|417.8|416.5|415.5|414.3|418.3|417|414.5|413.3|2678
1608667200000|2020-12-22 20:00:00|415.8|414.5|416|414.8|416.3|415|415.3|414|492
1608670800000|2020-12-22 21:00:00|416.3|415|415.3|413.5|416.3|415|414.3|413|349
1608674400000|2020-12-22 22:00:00|415.5|413.3|415.5|412.5|415.5|414|414.5|412.5|10
1608688800000|2020-12-23 02:00:00|412|410.5|411.3|410|412|410.8|411|409.8|203
1608692400000|2020-12-23 03:00:00|411.5|410.3|412|410.8|412.3|411|411.5|410.3|216
1608696000000|2020-12-23 04:00:00|411.8|410.5|411.5|410.3|412|410.8|411.5|410.3|126
1608699600000|2020-12-23 05:00:00|411.3|410|411.5|410.3|411.8|410.5|411|409.8|270
1608703200000|2020-12-23 06:00:00|411.3|410|412.5|411.3|413|411.8|411.3|410|128
1608706800000|2020-12-23 07:00:00|412.8|411.5|413.8|412.5|414.3|413|412|410.8|718
1608710400000|2020-12-23 08:00:00|413.5|412.3|415.5|414.3|416.5|415.3|413.5|412.3|3603
1608714000000|2020-12-23 09:00:00|415.8|414.5|418.3|417|418.3|417|415.5|414.3|2696
1608717600000|2020-12-23 10:00:00|418.5|417.3|418.8|417.5|419.3|418|417.3|416|4121
1608721200000|2020-12-23 11:00:00|418.5|417.3|418.3|417|419.3|418|416.5|415.3|1347
1608724800000|2020-12-23 12:00:00|418|416.8|418|416.8|419.8|418.5|417.5|416.3|3775
1608728400000|2020-12-23 13:00:00|417.8|416.5|419|417.8|419|417.8|416.8|415.5|2070
1608732000000|2020-12-23 14:00:00|419.3|418|421|419.8|421.8|420.5|418.5|417.3|3110
1608735600000|2020-12-23 15:00:00|421.3|420|425.5|424.3|426|424.8|421|419.8|5484
1608739200000|2020-12-23 16:00:00|425.8|424.5|428.8|427.5|429.5|428|425|423.8|10540
1608742800000|2020-12-23 17:00:00|429|427.8|428|426.5|429.5|428.3|426.5|425.3|1544
1608746400000|2020-12-23 18:00:00|427.8|426.8|428.3|427|428.8|427.5|427.3|426|616
1608750000000|2020-12-23 19:00:00|428.5|427.3|425.8|424.5|428.8|427.5|425.5|424.3|1015
1608753600000|2020-12-23 20:00:00|426|424.8|426.5|425|427.3|426|426|424.8|482
1608757200000|2020-12-23 21:00:00|426.3|425.3|427|425.5|427|425.8|426|424.8|219
1608760800000|2020-12-23 22:00:00|427.3|425|426|424.3|427.3|426|426|424.3|46
1608775200000|2020-12-24 02:00:00|426.8|425|428.3|427|428.5|427.3|426.3|425|328
1608778800000|2020-12-24 03:00:00|428|426.8|428.5|427.3|428.8|427.3|427|425.8|162
1608782400000|2020-12-24 04:00:00|428.8|427|430.3|429|430.5|429.3|427.8|426.5|1113
1608786000000|2020-12-24 05:00:00|430|428.8|429.5|428.3|430.3|428.8|429|427.5|79
1608789600000|2020-12-24 06:00:00|429.8|428.5|428.8|427.5|430|428.8|427.8|426.5|135
1608793200000|2020-12-24 07:00:00|429|427.8|428|426.8|429|427.8|427.3|425.8|548
1608796800000|2020-12-24 08:00:00|427.8|426.5|425.8|424.3|430.3|429|425.5|424.3|1245
1608800400000|2020-12-24 09:00:00|425.5|424.5|425.5|424.3|427.5|426.3|425|423.8|1231
1608804000000|2020-12-24 10:00:00|425.3|424|423.8|422.5|427|425.8|423.8|422.5|1762
1608807600000|2020-12-24 11:00:00|424|422.8|425.3|423.8|426|424.8|423.8|422.5|1003
1608811200000|2020-12-24 12:00:00|425|423.5|424|422.8|425|423.8|422.8|421.5|4800
1608814800000|2020-12-24 13:00:00|423.8|422.5|424.3|423|425|423.8|423.3|422|823
1608818400000|2020-12-24 14:00:00|424.5|423.3|423.3|422|425.3|424|422.3|421|2164
1608822000000|2020-12-24 15:00:00|423.5|421.8|424|422.8|425.8|424.5|422|420.8|1160
1608825600000|2020-12-24 16:00:00|424.3|423|424.5|423.3|425|423.8|423|421.8|750
1608829200000|2020-12-24 17:00:00|424.8|423.5|426|424.5|426|424.5|424.3|423|260
1608832800000|2020-12-24 18:00:00|425.8|424.3|426.5|425|426.8|425.5|425|423.5|773
1609120800000|2020-12-28 02:00:00|425.5|424.3|425.5|424|426|424.8|424.3|423|57
1609124400000|2020-12-28 03:00:00|425.3|424.3|425.5|424|425.8|424.3|424.8|423.5|13
1609128000000|2020-12-28 04:00:00|425.3|424.3|425.8|424.5|425.8|424.5|425|423.5|137
1609131600000|2020-12-28 05:00:00|425.5|424.3|424.8|423.5|426|424.8|424.5|423.3|31
1609135200000|2020-12-28 06:00:00|424.5|423.3|424|422.8|424.8|423.5|423|421.8|1350
1609138800000|2020-12-28 07:00:00|423.8|422.5|426.8|425.5|427|425.8|423.8|422.5|633
1609142400000|2020-12-28 08:00:00|427|425.8|428.8|427.5|429.3|428|426.3|424.8|1549
1609146000000|2020-12-28 09:00:00|429|427.8|431.3|429.8|432|430.8|428.5|427.3|1668
1609149600000|2020-12-28 10:00:00|431.5|430|429.5|428.3|432|430.8|429.5|428.3|912
1609153200000|2020-12-28 11:00:00|429.8|428.5|430.3|429|430.5|429.3|428.5|427.3|756
1609156800000|2020-12-28 12:00:00|430|428.8|430.8|429.3|430.8|429.5|429.8|428.5|596
1609160400000|2020-12-28 13:00:00|430.5|429|427.5|426.3|431|429.8|426.8|425.5|1377
1609164000000|2020-12-28 14:00:00|427.3|426|428.5|427.3|428.5|427.3|425.5|424|2690
1609167600000|2020-12-28 15:00:00|428.3|427|426.8|425.5|428.8|427.5|426|424.8|1408
1609171200000|2020-12-28 16:00:00|426.5|425.3|428.3|427|428.8|427.5|426.3|425|1690
1609174800000|2020-12-28 17:00:00|428|426.8|428|426.8|429.5|428.3|427.5|426.3|645
1609178400000|2020-12-28 18:00:00|427.8|426.5|424.5|423.3|427.8|426.8|424.5|423.3|710
1609182000000|2020-12-28 19:00:00|424.3|423|423.8|422.5|424.8|423.5|423|421.8|1047
1609185600000|2020-12-28 20:00:00|423.5|422.3|424|422.5|424.3|423|423.3|422|206
1609189200000|2020-12-28 21:00:00|423.8|422.8|424.8|423.3|425|423.5|423.8|422.5|168
1609192800000|2020-12-28 22:00:00|425.3|422.3|425.8|423|425.8|423|424.5|422.3|20
1609207200000|2020-12-29 02:00:00|426.5|425|425|423.8|426.8|425.5|425|423.5|316
1609210800000|2020-12-29 03:00:00|425.3|423.5|425|423.8|425.3|424|424.3|423|212
1609214400000|2020-12-29 04:00:00|425.3|423.5|425.5|424|425.5|424.3|424.8|423.5|11
1609218000000|2020-12-29 05:00:00|425.3|424.3|425.8|424.5|426.3|425|425.3|424|34
1609221600000|2020-12-29 06:00:00|426|424.8|425|423.8|426.5|425.3|424|422.8|108
1609225200000|2020-12-29 07:00:00|424.8|423.5|426.8|425.5|427|425.8|424.8|423.5|1617
1609228800000|2020-12-29 08:00:00|427|425.8|425.8|424.5|429|427.8|425.8|424.5|2823
1609232400000|2020-12-29 09:00:00|426|424.8|428.5|427.3|428.5|427.3|425.5|424|1368
1609236000000|2020-12-29 10:00:00|428.8|427.5|429.8|428.5|430|428.8|428.5|427.3|1353
1609239600000|2020-12-29 11:00:00|430|428.8|429.3|428|430|428.8|428.8|427.5|927
1609243200000|2020-12-29 12:00:00|429|427.8|428.5|427.3|429|428|427.5|426.3|1025
1609246800000|2020-12-29 13:00:00|428.8|427.5|428.3|427|429|427.8|427.3|426|1708
1609250400000|2020-12-29 14:00:00|428.5|427.3|426|424.8|429|427.8|425.3|424|4154
1609254000000|2020-12-29 15:00:00|425.8|424.5|426.5|425.3|427.3|426|424.8|423.5|4031
1609257600000|2020-12-29 16:00:00|426.8|425|426.8|425.5|427.5|426.3|424.8|423.5|7334
1609261200000|2020-12-29 17:00:00|426.5|425.3|425.3|424|426.8|425.5|425|423.8|839
1609264800000|2020-12-29 18:00:00|425|423.8|425.8|424.5|426.5|425.3|424.8|423.5|968
1609268400000|2020-12-29 19:00:00|426|424.8|425.8|424.5|426.5|425|424.8|423.3|818
1609272000000|2020-12-29 20:00:00|426|424.8|425.5|424.3|426.3|425|425.5|424|150
1609275600000|2020-12-29 21:00:00|425.8|424.5|426.8|425.3|427.8|426.3|425|423.8|397
1609279200000|2020-12-29 22:00:00|426.5|425|426.8|425|426.8|425.3|426.5|425|0
1609293600000|2020-12-30 02:00:00|427|425.5|427.5|426|427.5|426.3|426.8|425.5|18
1609297200000|2020-12-30 03:00:00|427.3|426.3|427.5|426.3|427.8|426.5|427.3|426|49
1609300800000|2020-12-30 04:00:00|427.3|426|426.3|425|427.5|426.3|426.3|425|97
1609304400000|2020-12-30 05:00:00|426.5|425.3|426.3|424.8|427|425.8|426|424.8|158
1609308000000|2020-12-30 06:00:00|426|424.5|426.8|425.5|427.3|426|425.3|424|478
1609311600000|2020-12-30 07:00:00|426.5|425.3|427.5|426.3|428.5|427.3|426.5|425|620
1609315200000|2020-12-30 08:00:00|427.8|426|428|426.8|428.3|427|426.3|425|2057
1609318800000|2020-12-30 09:00:00|427.8|426.5|429.3|428|429.5|428|426.8|425.5|1123
1609322400000|2020-12-30 10:00:00|429|427.8|429|427.8|429.3|428|428|426.8|1258
1609326000000|2020-12-30 11:00:00|429.3|428|429.8|428.5|430|428.8|429|427.8|1163
1609329600000|2020-12-30 12:00:00|429.5|428.3|429|427.8|430|428.8|428.8|427.5|880
1609333200000|2020-12-30 13:00:00|429.3|428|427.3|426|429.5|428.3|427|425.8|639
1609336800000|2020-12-30 14:00:00|427.5|426.3|429.8|428.5|429.8|428.5|424.5|423.3|2325
1609340400000|2020-12-30 15:00:00|429.5|428.3|428.8|427.5|431.8|430.5|428.5|427|3384
1609344000000|2020-12-30 16:00:00|429|427.8|425.3|424|429.3|427.8|424.8|423.5|8265
1609347600000|2020-12-30 17:00:00|425|423.8|424.5|423.3|425.5|424.3|423.5|422.3|7595
1609351200000|2020-12-30 18:00:00|424.8|423.5|426.3|425|427|425.8|424.5|423.3|1041
1609354800000|2020-12-30 19:00:00|426|424.8|426.5|425.3|428.3|427|426|424.8|659
1609358400000|2020-12-30 20:00:00|426.3|425|426|424.5|427|425.8|425.8|424.5|188
1609362000000|2020-12-30 21:00:00|425.8|424.8|426.8|425.3|427.3|426|425.8|424.5|111
1609365600000|2020-12-30 22:00:00|427|424.3|427.5|425|427.5|425|427|424.3|8
1609380000000|2020-12-31 02:00:00|426.5|425.3|426.3|424.8|427.5|426|425.8|424.3|62
1609383600000|2020-12-31 03:00:00|426.5|425|427.3|426|427.8|426.3|426.3|424.8|77
1609387200000|2020-12-31 04:00:00|427|425.8|427|425.5|427.8|426.5|426.5|425.3|1155
1609390800000|2020-12-31 05:00:00|427.3|425.8|427|425.5|427.3|426|426.8|425.5|90
1609394400000|2020-12-31 06:00:00|427.3|425.8|427|425.5|427.8|426.3|426.5|425.3|267
1609398000000|2020-12-31 07:00:00|426.8|425.8|426.3|425|427.3|426|426|424.8|1183
1609401600000|2020-12-31 08:00:00|426|424.8|425.8|424.5|427.5|426|425|423.8|2774
1609405200000|2020-12-31 09:00:00|426|424.8|426.5|425.3|427|425.8|424.8|423.5|701
1609408800000|2020-12-31 10:00:00|426.8|425.5|424.8|423.5|426.8|425.5|424.3|423|5043
1609412400000|2020-12-31 11:00:00|424.5|423.3|422.8|421.5|424.8|423.5|422.5|421.3|1364
1609416000000|2020-12-31 12:00:00|423|421.8|422.3|421|423.3|422|421|419.8|3910
1609419600000|2020-12-31 13:00:00|422.5|421.3|422.5|421.3|423.3|422|421.5|420|768
1609423200000|2020-12-31 14:00:00|422.3|421|422.5|421.3|423.5|422.3|422|420.8|892
1609426800000|2020-12-31 15:00:00|422.8|421.5|423|421.8|423|421.8|421.3|419.8|537
1609430400000|2020-12-31 16:00:00|422.8|421.5|423.3|422|424.3|423|422.5|421|528
1609434000000|2020-12-31 17:00:00|423.5|422.3|422.3|420.8|424.3|422.8|421.8|420.5|5867
1609437600000|2020-12-31 18:00:00|422|421|422.8|421.5|423.5|422.3|421.5|420.3|605
1609441200000|2020-12-31 19:00:00|423|421.8|425.3|423.8|426.3|425|422.8|421.5|773
1609725600000|2021-01-04 02:00:00|429|427.3|432|430.8|432|430.8|428.5|427|155
1609729200000|2021-01-04 03:00:00|432.3|431|430.5|429.3|432.5|431.3|430.5|429.3|75
1609732800000|2021-01-04 04:00:00|430.8|429.5|431.3|430|431.5|430.3|430.5|429.3|122
1609736400000|2021-01-04 05:00:00|431.5|430.3|432.8|431.5|433|431.8|431.3|430|417
1609740000000|2021-01-04 06:00:00|433|431.8|435.8|434.3|438.5|437|432.8|431.8|758
1609743600000|2021-01-04 07:00:00|436|434.5|438|436.8|438|436.8|436|434.3|1140
1609747200000|2021-01-04 08:00:00|438.3|437|439.3|438|440|438.8|436.3|435|3184
1609750800000|2021-01-04 09:00:00|439.5|438.3|432.8|431.5|441|439.8|432|430.5|3514
1609754400000|2021-01-04 10:00:00|432.5|431.3|432.8|431.5|434|432.8|431.5|430.3|1392
1609758000000|2021-01-04 11:00:00|432.5|431.3|432.8|431.5|433.8|432.3|431.3|430|1862
1609761600000|2021-01-04 12:00:00|432.5|431.3|427.5|426.3|432.8|431.5|426.3|425|2150
1609765200000|2021-01-04 13:00:00|427.8|426|432.8|431.5|432.8|431.5|426.8|425.5|2521
1609768800000|2021-01-04 14:00:00|432.5|431.3|430.3|429|433.5|432.3|425.8|424.5|2839
1609772400000|2021-01-04 15:00:00|430.5|429.3|422|420.8|431|429.5|418.3|417|5401
1609776000000|2021-01-04 16:00:00|422.3|420.5|421.5|420.3|422.5|421.3|418.8|417.5|5782
1609779600000|2021-01-04 17:00:00|421.3|420|420|418.5|421.5|420.3|418.8|417.5|4544
1609783200000|2021-01-04 18:00:00|419.8|418.8|422|420.8|422.5|421.3|419.3|418|1283
1609786800000|2021-01-04 19:00:00|421.8|420.5|418.3|416.8|422|420.8|416.3|415|1982
1609790400000|2021-01-04 20:00:00|418|417|416.3|415|418.5|417|415.3|414|2591
1609794000000|2021-01-04 21:00:00|416.5|415.3|415.8|414|416.8|415.3|415|413.5|770
1609797600000|2021-01-04 22:00:00|416|413.8|415.3|413.3|416.8|414|415.3|413.3|71
1609812000000|2021-01-05 02:00:00|418.8|417.3|418.3|417|419.3|418|418.3|417|83
1609815600000|2021-01-05 03:00:00|418|416.8|417.5|416.3|419|417.8|417.3|416|246
1609819200000|2021-01-05 04:00:00|417.8|416|417.5|416.3|417.8|416.5|417|415.8|161
1609822800000|2021-01-05 05:00:00|417.8|416|416.8|415.5|418|416.8|416.8|415.3|106
1609826400000|2021-01-05 06:00:00|417|415.8|417.3|416|417.5|416.3|415.3|414|352
1609830000000|2021-01-05 07:00:00|417|415.8|416|414.8|418|416.8|415.3|414|1516
1609833600000|2021-01-05 08:00:00|416.3|415|417.8|416.5|418.3|417|416|414.8|3774
1609837200000|2021-01-05 09:00:00|417.5|416.3|421|419.5|421.3|419.8|416.8|415.5|3386
1609840800000|2021-01-05 10:00:00|420.8|419.8|422.5|421.3|423.3|422|419.3|417.8|2147
1609844400000|2021-01-05 11:00:00|422.8|421|426.3|425|426.8|425.5|422.3|421|2687
1609848000000|2021-01-05 12:00:00|426.5|424.8|425.3|424|426.8|425.5|423.5|422.3|1313
1609851600000|2021-01-05 13:00:00|425|423.8|423|421.8|425.5|424.3|423|421.8|1265
1609855200000|2021-01-05 14:00:00|423.3|422|432.8|431.5|433.8|432.5|423|421.8|4606
1609858800000|2021-01-05 15:00:00|433|431.8|434.5|433.3|436.3|435|432.3|431|3371
1609862400000|2021-01-05 16:00:00|434.8|433.5|430.8|429.5|436.3|435|429.8|428.5|8226
1609866000000|2021-01-05 17:00:00|430.5|429.3|432.8|431.5|433|431.8|430.5|429.3|1974
1609869600000|2021-01-05 18:00:00|432.5|431.3|436.3|435|437|435.8|432.5|431|5419
1609873200000|2021-01-05 19:00:00|436.5|434.8|434.8|433.3|436.8|435.5|434|432.8|1217
1609876800000|2021-01-05 20:00:00|434.5|433.5|434.5|433.3|435|433.8|433.3|432|137
1609880400000|2021-01-05 21:00:00|434.3|433|434.3|432.8|435.5|434.3|433.8|432.3|272
1609884000000|2021-01-05 22:00:00|434|432.5|434.5|432.5|435|433|434|432.5|2
1609898400000|2021-01-06 02:00:00|436.3|435|436.3|435|437.5|436.3|436|434.8|44
1609902000000|2021-01-06 03:00:00|436|434.8|436|434.8|437|435.8|435.8|434.5|98
1609905600000|2021-01-06 04:00:00|436.3|434.5|436.3|434.8|436.3|435|434.5|433.3|129
1609909200000|2021-01-06 05:00:00|436.5|435|436.3|435|436.5|435.3|436|434.5|92
1609912800000|2021-01-06 06:00:00|436|434.8|436.3|435|436.8|435.5|435.3|433.8|239
1609916400000|2021-01-06 07:00:00|436.5|435.3|435.5|434|438|436.5|435.3|434|562
1609920000000|2021-01-06 08:00:00|435.3|433.8|434.5|433.3|438.5|437|433.5|432.3|2088
1609923600000|2021-01-06 09:00:00|434.3|433|437|435.5|437.5|436.3|433.8|432.5|7120
1609927200000|2021-01-06 10:00:00|436.8|435.8|436.8|435.5|440|438.8|436.3|434.8|4416
1609930800000|2021-01-06 11:00:00|436.5|435.3|433|431.8|437.8|436.5|432.8|431.5|2119
1609934400000|2021-01-06 12:00:00|432.8|431.5|430|428.8|435|433.8|429.3|428|2109
1609938000000|2021-01-06 13:00:00|429.8|428.5|432.5|431.3|433.8|432.5|429.8|428.5|1730
1609941600000|2021-01-06 14:00:00|432.3|431|432|430.5|434|432.8|430.5|429.3|4001
1609945200000|2021-01-06 15:00:00|431.8|430.8|434|432.8|434.5|433.3|430.3|428.8|2163
1609948800000|2021-01-06 16:00:00|434.3|433|435.5|434|436|434.8|432.3|431|14587
1609952400000|2021-01-06 17:00:00|435.3|434.3|434.5|433.3|435.5|434.3|432.8|431.5|1568
1609956000000|2021-01-06 18:00:00|434.8|433.5|435.5|434.3|436.3|435|434.5|433.5|730
1609959600000|2021-01-06 19:00:00|435.8|434.5|432|430.5|436|434.8|430.8|429.5|966
1609963200000|2021-01-06 20:00:00|431.8|430.8|432.3|431|432.8|431.5|426.3|425|1304
1609966800000|2021-01-06 21:00:00|432.5|431.3|433.3|431.8|434|432.8|432|430.8|462
1609970400000|2021-01-06 22:00:00|433.8|431.5|433.5|431.5|434.3|432|433.5|431.5|1
1609984800000|2021-01-07 02:00:00|435.3|433.8|436.3|435|436.5|435.3|435|433.5|57
1609988400000|2021-01-07 03:00:00|436.5|434.8|437|435.8|437|435.8|435.8|434.5|38
1609992000000|2021-01-07 04:00:00|436.8|435.5|435.8|434.5|437|435.8|435.8|434.5|80
1609995600000|2021-01-07 05:00:00|436|434.8|436.3|435|436.5|435.3|435.3|434|71
1609999200000|2021-01-07 06:00:00|436.5|435.3|437|435.8|437.3|436|436.5|435|515
1610002800000|2021-01-07 07:00:00|437.3|436|437|435.8|439|437.8|436.8|435.5|1318
1610006400000|2021-01-07 08:00:00|437.3|436|437.5|436.3|437.8|436.5|435|433.5|4109
1610010000000|2021-01-07 09:00:00|437.3|436|436.3|435|438|436.5|435.3|434|2547
1610013600000|2021-01-07 10:00:00|436|434.8|435.8|434.5|438.8|437.5|435|433.8|1551
1610017200000|2021-01-07 11:00:00|435.5|434.3|434.8|433.5|435.8|434.5|434|432.8|2667
1610020800000|2021-01-07 12:00:00|434.5|433.3|436.5|435.3|436.8|435.5|434|432.8|3908
1610024400000|2021-01-07 13:00:00|436.8|435|433.8|432.5|437.3|436|433.8|432.5|2265
1610028000000|2021-01-07 14:00:00|434|432.8|436.3|435|437|435.8|434|432.8|1509
1610031600000|2021-01-07 15:00:00|436.5|435.3|438.5|437|438.5|437.3|434.8|433.5|1008
1610035200000|2021-01-07 16:00:00|438.3|437.3|435|433.8|439|437.8|435|433.8|6573
1610038800000|2021-01-07 17:00:00|435.3|434|434|432.8|436.5|435.3|433.5|432.3|10456
1610042400000|2021-01-07 18:00:00|434.3|433|434.8|433.5|435.3|434|433|431.8|1364
1610046000000|2021-01-07 19:00:00|434.5|433.3|436|434.8|436.3|434.8|434|432.5|1086
1610049600000|2021-01-07 20:00:00|435.8|434.5|436.3|435|436.5|435|435.5|434|155
1610053200000|2021-01-07 21:00:00|436.5|434.8|435.8|434.3|436.5|435|435.5|434.3|194
1610056800000|2021-01-07 22:00:00|435.5|433.8|435.8|434.3|435.8|434.5|435.3|433.8|29
1610071200000|2021-01-08 02:00:00|436.3|434.8|437.5|436.3|438|436.8|436|434.5|86
1610074800000|2021-01-08 03:00:00|437.8|436.5|437|435.8|437.8|436.5|436.3|435|94
1610078400000|2021-01-08 04:00:00|436.8|435.5|437|435.8|437.3|436|436.8|435.5|34
1610082000000|2021-01-08 05:00:00|437.3|436|437.5|436|438|436.8|436.8|435.5|518
1610085600000|2021-01-08 06:00:00|437.8|436.3|439.5|438.3|440|438.8|437|435.8|1916
1610089200000|2021-01-08 07:00:00|439.8|438|439|437.8|440.3|438.8|438.8|437.5|1839
1610092800000|2021-01-08 08:00:00|438.8|437.5|439.3|438|440.3|439|437.5|436.3|1914
1610096400000|2021-01-08 09:00:00|439.5|438.3|438.5|437.3|440|438.5|438|436.5|2048
1610100000000|2021-01-08 10:00:00|438.8|437.5|441|439.8|441|439.8|438.3|437|2709
1610103600000|2021-01-08 11:00:00|440.8|439.5|443.3|441.8|443.5|442.3|440.5|439.3|509
1610107200000|2021-01-08 12:00:00|443|442|442.5|441.3|444.5|443.3|441.8|440.5|916
1610110800000|2021-01-08 13:00:00|442.3|441|442.5|441.3|444|442.5|441.5|440|4227
1610114400000|2021-01-08 14:00:00|442.3|441|442|440.8|443.8|442.5|440.8|439.5|1580
1610118000000|2021-01-08 15:00:00|442.3|440.5|444|442.8|444.3|442.8|441.8|440.5|3138
1610121600000|2021-01-08 16:00:00|444.3|443|443.5|442.3|444.8|443.5|443.3|441.8|8322
1610125200000|2021-01-08 17:00:00|443.8|442|445|443.8|445.3|444|441.8|440.5|5194
1610128800000|2021-01-08 18:00:00|444.8|443.5|445.3|444|445.3|444|443|441.8|646
1610132400000|2021-01-08 19:00:00|445.5|444.3|447.3|446|448.3|447|445|443.8|657
1610136000000|2021-01-08 20:00:00|447|445.8|448.8|447.3|449|447.8|447|445.8|655
1610139600000|2021-01-08 21:00:00|448.5|447.5|450.5|448.3|450.5|448.8|448.5|447.3|819
1610330400000|2021-01-11 02:00:00|445.3|444.3|446|444.5|446.5|445.3|444.5|443.3|751
1610334000000|2021-01-11 03:00:00|445.8|444.3|443.5|442.3|445.8|444.5|443|441.8|234
1610337600000|2021-01-11 04:00:00|443.8|442|444|442.8|444.5|443.3|443.8|442|209
1610341200000|2021-01-11 05:00:00|443.8|442.5|444.3|442.8|445.3|444|443.8|442.5|62
1610344800000|2021-01-11 06:00:00|444|442.5|442.3|441|444|442.5|442|440.8|2401
1610348400000|2021-01-11 07:00:00|442.5|441.3|443|441.8|444|442.8|441.3|439.8|1104
1610352000000|2021-01-11 08:00:00|443.3|442|443.8|442.3|445.5|444.3|443.3|442|2691
1610355600000|2021-01-11 09:00:00|444|442.5|440.5|439|444.8|443.3|440.3|439|2802
1610359200000|2021-01-11 10:00:00|440.3|438.8|441.5|440.3|442|440.8|439.8|438.5|800
1610362800000|2021-01-11 11:00:00|441.3|440|442.5|441.3|442.8|441.5|440.8|439.5|3060
1610366400000|2021-01-11 12:00:00|442.8|441.5|443.3|441.8|443.8|442.5|442.3|441|4062
1610370000000|2021-01-11 13:00:00|443|441.5|442.3|441|443.3|441.5|441.8|440.5|781
1610373600000|2021-01-11 14:00:00|442.5|440.8|442.3|440.8|443.5|442|440.5|439.3|3351
1610377200000|2021-01-11 15:00:00|442|441|444.8|443.5|445|443.8|441.8|440.5|3517
1610380800000|2021-01-11 16:00:00|445|443.8|446.8|445.3|446.8|445.5|444.3|443|6694
1610532000000|2021-01-13 10:00:00|||||||||6
1612897200000|2021-02-09 19:00:00|500|498.8|500.3|499|500.5|499.3|500|498.8|456
1612900800000|2021-02-09 20:00:00|500.5|499.3|500.5|499.3|500.5|499.3|500.3|499|739
1612904400000|2021-02-09 21:00:00|500.3|499|501.3|499.5|501.5|500|500|498.8|1215
1612908000000|2021-02-09 22:00:00|500.5|499|501.3|499.5|501.5|500.3|500.5|499|15
1612922400000|2021-02-10 02:00:00|500.8|499.8|499.3|498|501|499.8|499.3|498|426
1612926000000|2021-02-10 03:00:00|499.5|498.3|500.5|499.3|500.5|499.3|499.5|498|2346
1612929600000|2021-02-10 04:00:00|500.3|499|500.5|499.3|500.5|499.3|500.3|499|3480
1612933200000|2021-02-10 05:00:00|500.3|499|501|499.8|501.3|500|500|498.8|1110
1612936800000|2021-02-10 06:00:00|500.8|499.5|499.5|498.3|501.3|500|499.3|498|434
1612940400000|2021-02-10 07:00:00|499.8|498.5|500|498.8|500.3|499|499|497.5|2186
1612944000000|2021-02-10 08:00:00|500.3|499|501|499.8|501|499.8|499.3|498|11533
1612947600000|2021-02-10 09:00:00|500.8|499.5|502.3|501|503|501.8|500.8|499.5|7561
1612951200000|2021-02-10 10:00:00|502.5|501.3|504|502.8|504.5|503|502.3|501|11239
1612954800000|2021-02-10 11:00:00|503.8|502.5|503.3|501.8|504|502.8|503|501.8|7255
1612958400000|2021-02-10 12:00:00|503.5|502|503.3|502|503.5|502.3|502.8|501.5|3002
1612962000000|2021-02-10 13:00:00|503|501.8|502.8|501.5|503.5|502.3|502.5|501.3|5100
1612965600000|2021-02-10 14:00:00|503|501.8|500.5|499.3|503|501.8|500.3|499|5787
1612969200000|2021-02-10 15:00:00|500.8|499.5|502.8|501.5|503|501.8|498.8|497.5|12167
1612972800000|2021-02-10 16:00:00|502.5|501.3|503.3|502|504.3|502.8|502|500.8|24473
1612976400000|2021-02-10 17:00:00|503|501.8|503.5|502.3|503.5|502.3|501.3|500|3796
1612980000000|2021-02-10 18:00:00|503.3|502|502.5|501.3|503.8|502.5|502.5|501.3|3127
1612983600000|2021-02-10 19:00:00|502.8|501.5|503.5|502.3|503.8|502.5|502.5|501.3|3278
1612987200000|2021-02-10 20:00:00|503.3|502|502|500.8|503.5|502.3|501.8|500.5|2605
1612990800000|2021-02-10 21:00:00|501.8|500.5|501.5|500.3|501.8|500.5|501|499.8|1059
1612994400000|2021-02-10 22:00:00|501.3|500|501.3|499.5|501.5|500|501.3|499.5|26
1613008800000|2021-02-11 02:00:00|500.5|499|501|499.8|501.3|500|500.3|499|343
1613012400000|2021-02-11 03:00:00|501.3|500|500.8|499.5|501.3|500|500.3|499|619
1613016000000|2021-02-11 04:00:00|500.5|499.3|500.5|499.3|501.5|500.3|500.5|499|1679
1613019600000|2021-02-11 05:00:00|500.8|499.5|501|499.8|501|499.8|500.5|499.3|275
1613023200000|2021-02-11 06:00:00|500.8|499.5|501.3|500|501.3|500|500.8|499.5|298
1613026800000|2021-02-11 07:00:00|501.5|500.3|500.8|499.5|501.5|500.3|500.5|499.3|828
1613030400000|2021-02-11 08:00:00|501|499.8|500.8|499.5|501.8|500.5|500|498.8|3936
1613034000000|2021-02-11 09:00:00|501|499.8|500.8|499.5|502.3|501|500|498.8|4202
1613037600000|2021-02-11 10:00:00|500.5|499.3|501|499.8|501.3|500|499.8|498.5|3707
1613041200000|2021-02-11 11:00:00|501.3|500|500.8|499.5|501.3|500|499.3|498|4564
1613044800000|2021-02-11 12:00:00|501|499.8|500|498.8|501.3|500|499.5|498.3|7169
1613048400000|2021-02-11 13:00:00|500.3|499|502.3|501|502.3|501|500.3|499|4167
1613052000000|2021-02-11 14:00:00|502.5|501.3|502.3|500.8|503.3|502|501.8|500.5|6428
1613055600000|2021-02-11 15:00:00|502|501|502|500.8|503.3|502|501.8|500.5|4871
1613059200000|2021-02-11 16:00:00|502.3|501|501.3|500|503.3|502|501|499.8|21577
1613062800000|2021-02-11 17:00:00|501|499.8|500.3|499|501.8|500.3|499.5|498.3|17585
1613066400000|2021-02-11 18:00:00|500|498.8|500|498.8|500.5|499|499.3|498|1995
1613070000000|2021-02-11 19:00:00|499.8|498.5|497.5|496.3|500.3|499|497.3|496|6324
1613073600000|2021-02-11 20:00:00|497.3|496|498.3|497|498.5|497.3|497.3|496|1018
1613077200000|2021-02-11 21:00:00|498|496.8|497.8|496.5|498.3|497|497|495.8|1378
1613080800000|2021-02-11 22:00:00|498|496.3|497.8|495.8|498|496.5|497.8|495.8|2
1613095200000|2021-02-12 02:00:00|497.3|496|496.8|495.5|497.3|496|496.8|495.5|117
1613098800000|2021-02-12 03:00:00|497|495.8|497.3|496|497.5|496.3|496.8|495.5|97
1613102400000|2021-02-12 04:00:00|497.5|496.3|497.5|496.3|498|496.8|497.3|496|371
1613106000000|2021-02-12 05:00:00|497.8|496|497.5|496.3|498|496.8|497.3|496|28
1613109600000|2021-02-12 06:00:00|497.3|496|496.8|495.5|497.5|496.3|496.8|495.5|155
1613113200000|2021-02-12 07:00:00|496.5|495.3|497|495.8|497.3|496|496|494.5|719
1613116800000|2021-02-12 08:00:00|497.3|496|494.3|492.8|497.3|496|494|492.8|4546
1613120400000|2021-02-12 09:00:00|494|493|496.3|495|496.5|495.3|493.8|492.5|4464
1613124000000|2021-02-12 10:00:00|496.5|495.3|497.5|496.3|497.8|496.5|495.8|494.5|2521
1613127600000|2021-02-12 11:00:00|497|495.8|496|494.8|497.3|496|495.5|494.3|2690
1613131200000|2021-02-12 12:00:00|496.3|495|497.3|496|497.5|496.3|495.8|494.5|3578
1613134800000|2021-02-12 13:00:00|497.5|495.8|498.5|497.3|498.8|497.5|497.3|495.8|3221
1613138400000|2021-02-12 14:00:00|498.8|497.5|500.5|499.3|501.3|500|498.3|497|6208
1613142000000|2021-02-12 15:00:00|500.8|499.5|500.8|499.5|502|500.8|500|498.8|6466
1613145600000|2021-02-12 16:00:00|501|499.8|508.5|507.3|509.8|508.5|500|498.8|27251
1613149200000|2021-02-12 17:00:00|508.8|507.5|509.8|508.5|510.5|509.3|507.8|506.5|5250
1613152800000|2021-02-12 18:00:00|510|508.8|509.5|508.3|510.5|509.3|508.5|507.3|3878
1613156400000|2021-02-12 19:00:00|509.8|508.5|508.8|507.5|510|508.8|508.3|507|13007
1613160000000|2021-02-12 20:00:00|509|507.8|510|508.8|510.3|509|508.8|507.5|1688
1613163600000|2021-02-12 21:00:00|510.3|509|509.5|508|510.3|509|508.8|507.5|2040
1613354400000|2021-02-15 02:00:00|518|516.8|517.8|516.5|519|517.8|517.5|516.3|1351
1613358000000|2021-02-15 03:00:00|517.5|516.3|517.8|516.5|518|516.8|516.5|515.3|316
1613361600000|2021-02-15 04:00:00|518|516.8|517.3|516|518.3|517|517|515.8|104
1613365200000|2021-02-15 05:00:00|517.5|516.3|517.8|516.5|518.3|517|517.5|516.3|340
1613368800000|2021-02-15 06:00:00|518|516.8|516.8|515.5|518|516.8|516.8|515.5|367
1613372400000|2021-02-15 07:00:00|516.5|515.3|514.8|513.5|516.5|515.3|514.8|513.5|8195
1613376000000|2021-02-15 08:00:00|515|513.8|513.5|512.3|516.8|515.5|513.5|512.3|8782
1613379600000|2021-02-15 09:00:00|513.8|512.5|513.8|512.5|514.5|513.3|513.3|512|3227
1613383200000|2021-02-15 10:00:00|513.5|512.3|513.5|512.3|514.8|513.5|512.8|511.5|2819
1613386800000|2021-02-15 11:00:00|513.8|512.5|514.5|513.3|515|513.8|513|511.8|2154
1613390400000|2021-02-15 12:00:00|514.3|513|514|512.5|514.8|513.5|513.5|512.3|1575
1613394000000|2021-02-15 13:00:00|513.8|512.3|514.5|513.3|515|513.8|513.5|512.3|2583
1613397600000|2021-02-15 14:00:00|514.8|513.5|516.3|515|516.5|515.3|514.3|513|13303
1613401200000|2021-02-15 15:00:00|516.5|515.3|518|516.8|518|516.8|516|514.8|5155
1613404800000|2021-02-15 16:00:00|517.8|516.5|517.3|516|520.5|519.3|516.8|515.5|7978
1613408400000|2021-02-15 17:00:00|517|515.8|518|516.5|518.8|517.5|515.8|514.5|13368
1613412000000|2021-02-15 18:00:00|517.8|516.8|517.3|516|517.8|516.8|517|515.8|326
1613415600000|2021-02-15 19:00:00|517.5|515.8|517.3|516|517.5|516.3|517|515.8|347
1613419200000|2021-02-15 20:00:00|517.5|516.3|517.8|516.3|518.3|516.8|517.3|516|125
1613422800000|2021-02-15 21:00:00|518|516.5|517.8|516.5|518|516.8|517.8|516.3|52
1613426400000|2021-02-15 22:00:00|518|516.8|518.5|516.5|518.5|516.8|518|516.3|26
1613440800000|2021-02-16 02:00:00|521|519.5|522|520.8|522|520.8|520.8|519.5|534
1613444400000|2021-02-16 03:00:00|521.8|520.5|522.8|521.5|522.8|521.5|521.5|520.3|501
1613448000000|2021-02-16 04:00:00|522.5|521.3|522.3|521|522.8|521.5|522.3|521|118
1613451600000|2021-02-16 05:00:00|522.5|521.3|521|519.8|522.5|521.3|520.5|519.3|364
1613455200000|2021-02-16 06:00:00|521.3|519.5|522|520.8|522.3|521|521.3|519.5|3559
1613458800000|2021-02-16 07:00:00|521.8|520.5|521|519.8|522.3|521|520.8|519.5|3470
1613462400000|2021-02-16 08:00:00|520.8|519.5|520.8|519.5|521.3|520|518|516.8|14749
1613466000000|2021-02-16 09:00:00|520.5|519.3|518.5|517.3|520.8|519.5|516.8|515.5|5672
1613469600000|2021-02-16 10:00:00|518.8|517.5|518.3|517|519|517.8|517.5|516|3519
1613473200000|2021-02-16 11:00:00|518.5|517.3|519.5|518.3|519.5|518.3|517.5|516.3|5780
1613476800000|2021-02-16 12:00:00|519.3|518|515.8|514.5|520|518.8|515.8|514.5|7622
1613480400000|2021-02-16 13:00:00|515.5|514.3|516.3|514.8|516.3|515|515|513.8|5592
1613484000000|2021-02-16 14:00:00|516|515|516.3|515|517.3|516|512.5|511.3|9275
1613487600000|2021-02-16 15:00:00|516.5|515.3|516.8|515.3|517.3|515.8|513|511.8|10510
1613491200000|2021-02-16 16:00:00|516.5|515.5|515.8|514.5|517|515.8|514.3|513|8810
1613494800000|2021-02-16 17:00:00|516|514.8|516.5|515.3|517|515.8|515|513.8|3570
1613498400000|2021-02-16 18:00:00|516.8|515.5|517.5|516.3|517.5|516.3|515.8|514.5|1508
1613502000000|2021-02-16 19:00:00|517.3|516|517.5|516.3|518.3|517|517|515.8|3510
1613505600000|2021-02-16 20:00:00|517.3|516|519.3|518|519.3|518|517.3|516|675
1613509200000|2021-02-16 21:00:00|519|517.8|519|517.8|519.5|518.3|518|516.8|644
1613512800000|2021-02-16 22:00:00|518.8|517.5|519.5|517.3|519.5|517.5|517.5|516.3|6
1613527200000|2021-02-17 02:00:00|516.3|515|517.5|516.3|517.8|516.5|516|514.8|511
1613530800000|2021-02-17 03:00:00|517.8|516.5|519.3|518|520.5|519|517.8|516.5|674
1613534400000|2021-02-17 04:00:00|519|517.8|519.5|518|519.5|518.3|518.8|517.3|245
1613538000000|2021-02-17 05:00:00|519.3|518.3|519.8|518.5|520.3|519|519|517.8|119
1613541600000|2021-02-17 06:00:00|519.5|518.3|519.5|518.3|520.3|519|519.5|518.3|267
1613545200000|2021-02-17 07:00:00|519.8|518.5|522|520.8|522.5|521.3|519.5|518.5|2753
1613548800000|2021-02-17 08:00:00|521.8|520.5|522.3|521|523|521.8|520.8|519.5|10288
1613552400000|2021-02-17 09:00:00|522.5|521.3|521.5|520.3|522.8|521.5|520.8|519.5|7515
1613556000000|2021-02-17 10:00:00|521.3|520|523.8|522.5|523.8|522.5|521.3|520|5549
1613559600000|2021-02-17 11:00:00|523.5|522.3|524|522.8|524.8|523.5|523.3|522|3322
1613563200000|2021-02-17 12:00:00|524.3|523|526|524.8|526.3|525|524.3|523|2312
1613566800000|2021-02-17 13:00:00|526|524.8|524.5|523.3|526|524.8|524.5|523.3|5074
1613570400000|2021-02-17 14:00:00|524.3|523|520.8|519.5|525.3|524|516.8|515.5|15760
1613574000000|2021-02-17 15:00:00|521|519.8|521.8|520.5|522.5|521.3|520|518.5|7221
1613577600000|2021-02-17 16:00:00|521.5|520.3|520|518.5|521.5|520.3|518.3|517|16612
1613581200000|2021-02-17 17:00:00|520.3|518.8|522.3|520.8|522.3|521|519|517.8|4340
1613584800000|2021-02-17 18:00:00|522|521|523.5|522.3|523.5|522.3|521.5|520.3|2790
1613588400000|2021-02-17 19:00:00|523.3|522|525.5|524.3|525.8|524.3|522.8|521.5|4491
1613592000000|2021-02-17 20:00:00|525.8|524.5|526|524.8|526.3|525|525.5|524.3|7070
1613595600000|2021-02-17 21:00:00|526.3|524.5|528.5|527.3|528.8|527.5|525.8|524.5|2103
1613599200000|2021-02-17 22:00:00|528|526.8|528.5|526.5|528.5|527|527.8|526.5|11
1613613600000|2021-02-18 02:00:00|530.8|529.3|532.5|531.3|533.3|532|530.3|529|2795
1613617200000|2021-02-18 03:00:00|532.8|531.5|531.5|530|532.8|531.5|531|529.8|500
1613620800000|2021-02-18 04:00:00|531.3|530.3|531|529.8|531.5|530.3|530.3|529|335
1613624400000|2021-02-18 05:00:00|530.8|529.5|531.3|530|532|530.8|530.8|529.5|532
1613628000000|2021-02-18 06:00:00|531|529.8|531|529.5|532|530.8|530|528.8|5837
1613631600000|2021-02-18 07:00:00|530.8|529.8|532|530.8|532.3|531|530.5|529.3|4054
1613635200000|2021-02-18 08:00:00|532.3|531|531.3|530|533|531.8|530.3|529|7818
1613638800000|2021-02-18 09:00:00|531|529.8|529.5|528.3|531.5|530.3|528.3|527|15050
1613642400000|2021-02-18 10:00:00|529.8|528.5|528.3|527|529.8|528.5|527.5|526.3|5133
1613646000000|2021-02-18 11:00:00|528.5|527.3|529.3|528|529.5|528.3|527.5|526.3|2705
1613649600000|2021-02-18 12:00:00|529.5|528.3|531|529.8|531|529.8|529|527.8|4140
1613653200000|2021-02-18 13:00:00|531.3|530|529.8|528.5|531.5|530.3|529.8|528.5|5292
1613656800000|2021-02-18 14:00:00|529.5|528.3|526.5|525.3|530.3|529|525.8|524.5|17347
1613660400000|2021-02-18 15:00:00|526.3|525|524.3|523|526.8|525.5|522.3|521|10566
1613664000000|2021-02-18 16:00:00|524.5|522.8|526|524.8|528.3|527|524.5|522.8|11600
1613667600000|2021-02-18 17:00:00|525.8|524.5|523.8|522.5|526|524.8|523.3|522|3637
1613671200000|2021-02-18 18:00:00|523.5|522.3|519.8|518.5|524|522.8|519.8|518.5|4962
1613674800000|2021-02-18 19:00:00|520|518.8|523.5|522.3|525.3|524|519.3|518|4071
1613678400000|2021-02-18 20:00:00|523.3|522|520.3|519|523.8|522.3|519.5|518.3|1031
1613682000000|2021-02-18 21:00:00|520|518.8|521.5|520|521.5|520.3|519.8|518.5|359
1613685600000|2021-02-18 22:00:00|521.3|519.8|522|520.3|522.3|520.8|521.3|519.3|597
1613700000000|2021-02-19 02:00:00|518.8|517.3|516.8|515.5|518.8|517.5|514.5|513.3|1384
1613703600000|2021-02-19 03:00:00|517|515.8|519.5|518|519.5|518.3|516.8|515.5|659
1613707200000|2021-02-19 04:00:00|519.3|518.3|520.5|519.3|521.8|520.3|519|517.8|1292
1613710800000|2021-02-19 05:00:00|520.8|519.5|522.8|521.5|522.8|521.5|520.8|519.3|343
1613714400000|2021-02-19 06:00:00|522.5|521.3|523.8|522.3|524|522.8|521.5|520.3|3823
1613718000000|2021-02-19 07:00:00|523.5|522.5|521.5|520.3|524.8|523.3|520.5|519.3|6066
1613721600000|2021-02-19 08:00:00|521.3|520|520.8|519.5|521.5|520.3|517|515.8|8108
1613725200000|2021-02-19 09:00:00|521|519.8|521.8|520.5|524.5|523.3|520.5|519.3|4963
1613728800000|2021-02-19 10:00:00|521.5|520.3|521|519.8|523.8|522.5|521|519.8|3459
1613732400000|2021-02-19 11:00:00|521.3|520|519.5|518.3|521.8|520.5|518.3|516.8|3090
1613736000000|2021-02-19 12:00:00|519.8|518.5|521.3|520|522.3|520.8|519.8|518.5|9455
1613739600000|2021-02-19 13:00:00|521.5|520.3|521.8|520.5|522.3|521|520.3|519|4452
1613743200000|2021-02-19 14:00:00|522|520.8|526|524.8|526.3|525|521.8|520.5|6172
1613746800000|2021-02-19 15:00:00|526.3|525|525|523.8|526.5|525.3|523|521.8|5098
1613750400000|2021-02-19 16:00:00|525.3|524|522|520.5|525.3|524|521.5|520.3|8446
1613754000000|2021-02-19 17:00:00|521.8|520.3|520.5|519.3|523|521.8|519.8|518.5|3561
1613757600000|2021-02-19 18:00:00|520.8|519.5|521.5|520.3|522|520.5|517|515.8|2781
1613761200000|2021-02-19 19:00:00|521.8|520.5|518|516.8|522.5|521|517.5|516.3|2454
1613764800000|2021-02-19 20:00:00|517.8|516.5|518|516.8|518.5|517.3|517.3|516|375
1613768400000|2021-02-19 21:00:00|518.3|517|518.3|516|518.8|517.5|517.5|516|540
1613959200000|2021-02-22 02:00:00|524.5|522.8|524.5|523.3|525.3|524|523.3|521.8|182
1613962800000|2021-02-22 03:00:00|524.3|523|524.3|523|524.8|523.5|523.8|522.5|153
1613966400000|2021-02-22 04:00:00|524.5|522.8|525.3|524|525.3|524|524.5|522.8|92
1613970000000|2021-02-22 05:00:00|525|523.8|526|524.8|526|524.8|524.5|523.3|170
1613973600000|2021-02-22 06:00:00|526.3|525|525.3|524|527.3|525.8|524.8|523.5|471
1613977200000|2021-02-22 07:00:00|525|523.8|520.8|519.5|525|523.8|520.3|519|7916
1613980800000|2021-02-22 08:00:00|521|519.8|519.3|518|521.5|520.3|518.3|517|8272
1613984400000|2021-02-22 09:00:00|519|517.8|519|517.8|522|520.8|518.3|517|4290
1613988000000|2021-02-22 10:00:00|518.8|517.5|518.8|517.5|520.8|519.5|518.5|517.3|3667
1613991600000|2021-02-22 11:00:00|518.5|517.3|520.5|519.3|521.5|520.3|518.5|517.3|2445
1613995200000|2021-02-22 12:00:00|520.8|519|520.5|519.3|522|520.8|520.3|519|1487
1613998800000|2021-02-22 13:00:00|520.8|519.5|523.3|522|523.8|522.5|519.8|518.5|3171
1614002400000|2021-02-22 14:00:00|523.5|522.3|526.5|525.3|527.5|526.3|522.8|521.5|6188
1614006000000|2021-02-22 15:00:00|526.8|525.5|526.8|525.5|529|527.5|525.8|524.5|14020
1614009600000|2021-02-22 16:00:00|527|525.8|528|526.8|528|526.8|525.5|524|9833
1614013200000|2021-02-22 17:00:00|527.8|526.5|529|527.8|529.5|528.3|527|525.8|1514
1614016800000|2021-02-22 18:00:00|528.8|527.5|530.8|529.5|531.3|530|528|526.8|1912
1614020400000|2021-02-22 19:00:00|531|529.8|531.3|530|532.5|531.3|529.5|528.3|3297
1614024000000|2021-02-22 20:00:00|531.5|530.3|531.8|530.5|531.8|530.5|530.8|529.5|785
1614027600000|2021-02-22 21:00:00|532|530.8|537|535.5|537.3|536|531.8|530.3|455
1614031200000|2021-02-22 22:00:00|537.3|535|536.5|534.5|537.3|535.8|536|533.5|41
1614045600000|2021-02-23 02:00:00|539|537.5|542|540.8|543|541.8|538.8|537.3|741
1614049200000|2021-02-23 03:00:00|541.8|540.5|539.3|538|542|540.8|538|536.8|280
1614052800000|2021-02-23 04:00:00|539|537.8|540|538.8|540.3|539|538.8|537.5|90
1614056400000|2021-02-23 05:00:00|540.3|539|540.3|538.8|540.5|539.3|539.5|538.3|344
1614060000000|2021-02-23 06:00:00|540|539|539|537.8|540.5|539.3|538.5|537|901
1614063600000|2021-02-23 07:00:00|538.8|537.5|538.5|537|539.5|538|536.3|535|1930
1614067200000|2021-02-23 08:00:00|538.3|537.3|540.5|539.3|541.5|540|536.5|535.3|12265
1614070800000|2021-02-23 09:00:00|540.3|539|536.5|535.3|540.5|539.3|536.3|534.8|6325
1614074400000|2021-02-23 10:00:00|536.3|535|535.8|534.5|536.5|535.3|534.5|533.3|3529
1614078000000|2021-02-23 11:00:00|535.5|534.3|535|533.8|536.3|535|534.5|533.3|4955
1614081600000|2021-02-23 12:00:00|535.3|534|535.3|534|535.8|534.5|534.3|533|5139
1614085200000|2021-02-23 13:00:00|535|533.8|532.5|531.3|535.5|534.3|532.5|531.3|2627
1614088800000|2021-02-23 14:00:00|532.8|531.5|529.5|528.3|532.8|531.5|526|524.8|5706
1614092400000|2021-02-23 15:00:00|529.8|528.5|530.3|529|534.5|533.3|529.3|527.8|6630
1614096000000|2021-02-23 16:00:00|530.5|529.3|533.3|531.8|534|532.8|530.3|529|6453
1614099600000|2021-02-23 17:00:00|533|532|532.5|531.3|534|532.8|532|530.8|2401
1614103200000|2021-02-23 18:00:00|532.8|531.5|534.3|533|535.5|534.3|532.5|531.3|1363
1614106800000|2021-02-23 19:00:00|534|532.8|535.5|534.3|535.8|534.5|533.3|532|796
1614110400000|2021-02-23 20:00:00|535.3|534|536.3|534.8|536.8|535.5|535.3|534|422
1614114000000|2021-02-23 21:00:00|536|535|531|529.5|536.5|535|530.3|529|439
1614117600000|2021-02-23 22:00:00|531.8|529.3|532|529.5|532.3|529.8|531.3|529|4
1614132000000|2021-02-24 02:00:00|532.8|531.3|530.3|528.8|532.8|531.5|529.8|528.3|192
1614135600000|2021-02-24 03:00:00|530|529|530.5|529.3|530.8|529.5|529.5|528.3|74
1614139200000|2021-02-24 04:00:00|530.3|529|531|529.8|531.3|530|530.3|529|24
1614142800000|2021-02-24 05:00:00|530.8|529.5|530.5|529.3|531|529.8|529.8|528.5|215
1614146400000|2021-02-24 06:00:00|530.3|529|531.5|530.3|531.8|530.5|529.3|527.8|412
1614150000000|2021-02-24 07:00:00|531.8|530.5|531.5|530|532.8|531.5|530.5|529.3|1621
1614153600000|2021-02-24 08:00:00|531.3|530.3|531|529.8|532.8|531.5|530.5|529.3|2972
1614157200000|2021-02-24 09:00:00|530.8|529.5|534.5|533.3|535|533.5|530.3|529|2631
1614160800000|2021-02-24 10:00:00|534.8|533.5|535.3|534|535.8|534.5|533.8|532.5|2755
1614164400000|2021-02-24 11:00:00|535|533.8|536.8|535.5|536.8|535.5|534.8|533.5|926
1614168000000|2021-02-24 12:00:00|536.5|535.3|537.3|536|538|536.8|536.3|535|1241
1614171600000|2021-02-24 13:00:00|537.5|536.3|535.3|534|538.8|537.5|534.8|533.5|2322
1614175200000|2021-02-24 14:00:00|535.5|533.8|540|538.8|540.3|539|535.5|533.8|7794
1614178800000|2021-02-24 15:00:00|540.3|539|543|541.8|545|543.8|539.8|538|8353
1614182400000|2021-02-24 16:00:00|543.3|542|542|540.8|544.8|543.5|540.8|539.5|6214
1614186000000|2021-02-24 17:00:00|542.3|541|540.8|539.5|543.8|542.5|540.8|539.5|2126
1614189600000|2021-02-24 18:00:00|541|539.8|544|542.8|544|542.8|539.8|538.5|1281
1614193200000|2021-02-24 19:00:00|544.3|542.5|543|541.8|544.8|543.5|542.8|541.5|1247
1614196800000|2021-02-24 20:00:00|543.3|542|544.3|543|544.5|543.3|543|541.8|209
1614200400000|2021-02-24 21:00:00|544.5|543.3|545.5|544|545.5|544.3|544.3|543|184
1614204000000|2021-02-24 22:00:00||544.3||543.5||544.3||543.5|89
1614218400000|2021-02-25 02:00:00|545.3|544|545|543.8|546|544.8|545|543.5|23
1614222000000|2021-02-25 03:00:00|544.8|543.5|544.8|543.5|545.5|544|544.5|543.3|93
1614225600000|2021-02-25 04:00:00|545|543.8|543.5|542.3|545|543.8|543.5|542.3|165
1614229200000|2021-02-25 05:00:00|543.8|542.5|545.3|544|546.8|545.5|543.5|542.3|401
1614232800000|2021-02-25 06:00:00|545.5|544.3|545.5|544|546|544.8|544.5|543|322
1614236400000|2021-02-25 07:00:00|545.3|544.3|548|546.8|548.3|547|545|543.8|1592
1614240000000|2021-02-25 08:00:00|547.8|546.5|548.5|547|548.5|547.3|546.8|545.5|2445
1614243600000|2021-02-25 09:00:00|548.3|546.8|546.5|545.3|548.8|547.5|545.8|544.5|2483
1614247200000|2021-02-25 10:00:00|546.3|545|545.5|544|547|545.8|545.3|544|2548
1614250800000|2021-02-25 11:00:00|545.3|544.3|544.8|543.5|545.5|544.3|544.3|543|1664
1614254400000|2021-02-25 12:00:00|545|543.8|545.8|544.5|546.3|545|544.5|543.3|1822
1614258000000|2021-02-25 13:00:00|545.5|544.3|542.5|541.3|545.8|544.5|542.5|541.3|2498
1614261600000|2021-02-25 14:00:00|542.8|541.5|539|537.8|543|541.8|538|536.8|9285
1614265200000|2021-02-25 15:00:00|539.3|537.5|540.5|539.3|542.3|540.8|538.8|537.5|8442
1614268800000|2021-02-25 16:00:00|540.8|539.5|542.5|541.3|543.3|542|540.3|538.8|3045
1614272400000|2021-02-25 17:00:00|542.3|541|540.8|539.5|543|541.8|540.3|539|1539
1614276000000|2021-02-25 18:00:00|540.5|539.3|540.8|539.5|541|539.8|538.3|537|1395
1614279600000|2021-02-25 19:00:00|540.5|539.3|540.5|539.3|543.3|542|540.3|539|1200
1614283200000|2021-02-25 20:00:00|540.8|539.5|540.3|539|541.5|540.3|540|538.8|356
1614286800000|2021-02-25 21:00:00|540.5|539.3|542|540.8|543.3|541.8|540|538.8|372
1614290400000|2021-02-25 22:00:00|541.8|540.3|541.5|538.8|542|540.8|540.3|538.8|27
1614304800000|2021-02-26 02:00:00|539.8|538.5|539.3|538|541.3|540|539|537.8|100
1614308400000|2021-02-26 03:00:00|539.5|537.8|539.8|538.5|540.3|539|539|537.8|92
1614312000000|2021-02-26 04:00:00|540|538.3|537.3|536|540|538.5|537|535.8|259
1614315600000|2021-02-26 05:00:00|537.5|536.3|536.3|535|537.5|536.3|535|533.8|145
1614319200000|2021-02-26 06:00:00|536|534.8|535.5|534.3|538.3|536.8|535.5|534.3|479
1614322800000|2021-02-26 07:00:00|535.3|534|535.5|534.3|537.3|536|534|532.8|2933
1614326400000|2021-02-26 08:00:00|535.8|534.5|535.8|534.5|537.8|536.5|534.5|533.3|3841
1614330000000|2021-02-26 09:00:00|536|534.8|535.8|534.5|538.3|537|535.3|534|4630
1614333600000|2021-02-26 10:00:00|536|534.8|536.5|535.3|538|536.8|534.5|533.3|1766
1614337200000|2021-02-26 11:00:00|536.8|535.5|531.3|530|537.3|536|530.8|529.5|1759
1614340800000|2021-02-26 12:00:00|531|529.8|531.3|530|533.8|532.5|530.8|529.5|2854
1614344400000|2021-02-26 13:00:00|531.5|530.3|534.3|533|534.5|533.3|528.8|527.5|5356
1614348000000|2021-02-26 14:00:00|534|532.8|535.3|534|536.8|535.5|533|531.8|2844
1614351600000|2021-02-26 15:00:00|535|533.8|533|531.8|535.3|534|529.8|528.5|4627
1614355200000|2021-02-26 16:00:00|533.3|532|532.3|531|535.3|534|531.8|530.5|3041
1614358800000|2021-02-26 17:00:00|532.5|531.3|531.3|529.8|533.5|532.3|531|529.8|996
1614362400000|2021-02-26 18:00:00|531|530|530.5|529.3|531.5|530.3|529.5|528.3|1129
1614366000000|2021-02-26 19:00:00|530.3|529|527.5|526.3|530.8|529.5|526.3|525|1966
1614369600000|2021-02-26 20:00:00|527.3|526|527.3|526|528.5|527.3|527.3|525.8|360
1614373200000|2021-02-26 21:00:00|527.5|525.8|527.8|525.8|528.8|527.3|526.3|525|331
1614564000000|2021-03-01 02:00:00|536.3|534.8|535.5|534.3|536.5|535|535.5|534.3|54
1614567600000|2021-03-01 03:00:00|535.8|534.5|535.5|534.3|536|534.8|535|533.8|36
1614571200000|2021-03-01 04:00:00|535.3|534|534.3|533|535.3|534|533.8|532.5|160
1614574800000|2021-03-01 05:00:00|534.5|533.3|534.3|533|535.5|534.3|533.5|532.3|16
1614578400000|2021-03-01 06:00:00|534|532.8|535.3|533.8|536|534.8|534|532.8|869
1614582000000|2021-03-01 07:00:00|535.5|534|535.8|534.5|536.5|535.3|535.3|533.8|379
1614585600000|2021-03-01 08:00:00|535.5|534.3|534.5|533.3|536|534.8|534.3|533|2319
1614589200000|2021-03-01 09:00:00|534.3|533|533.8|532.5|535.8|534.5|532.8|531.5|802
1614592800000|2021-03-01 10:00:00|534|532.8|532|530.8|534|532.8|531.8|530.5|1546
1614596400000|2021-03-01 11:00:00|532.3|531|530.5|529.3|532.3|531|530|528.8|970
1614600000000|2021-03-01 12:00:00|530.3|529|532|530.8|532.5|531.3|529.5|528.3|1312
1614603600000|2021-03-01 13:00:00|532.3|531|527.5|526.3|532.5|531.3|527.5|526.3|2777
1614607200000|2021-03-01 14:00:00|527.8|526|526.5|525.3|529.8|528.5|523.8|522.5|5068
1614610800000|2021-03-01 15:00:00|526.8|525|527.5|526.3|529|527.8|524.8|523.5|4329
1614614400000|2021-03-01 16:00:00|527.8|526.5|524.5|523.3|528.5|527.3|524.3|523|12339
1614618000000|2021-03-01 17:00:00|524.8|523.5|518|516.8|525|523.8|518|516.8|3794
1614621600000|2021-03-01 18:00:00|518.3|517|518|516.8|518.3|517|513.8|512.5|4823
1614625200000|2021-03-01 19:00:00|517.8|516.5|517.8|516.5|519.5|518.3|517.5|516.3|1798
1614628800000|2021-03-01 20:00:00|518|516.8|517.3|515.8|518|516.8|515.3|513.8|432
1614632400000|2021-03-01 21:00:00|517|516|515.3|513.8|517|516|514.5|513|140
1614636000000|2021-03-01 22:00:00|515.8|513.5|516.3|514|517|515.5|515.8|513.3|93
1614650400000|2021-03-02 02:00:00|510.3|508.8|509.5|508.3|512.3|510.8|508.8|507.5|440
1614654000000|2021-03-02 03:00:00|509.8|508.5|512.5|511.3|512.8|511.3|509.5|508.3|239
1614657600000|2021-03-02 04:00:00|512.8|511.5|512.5|511|513.5|512.3|512.3|511|62
1614661200000|2021-03-02 05:00:00|512.3|510.8|511.3|510|512.3|510.8|510|508.8|84
1614664800000|2021-03-02 06:00:00|511|509.8|511.5|510.3|514.5|513.3|510.8|509.5|176
1614668400000|2021-03-02 07:00:00|511.8|510.5|511.3|510|513.5|512|511.3|510|1063
1614672000000|2021-03-02 08:00:00|511.5|510.3|510.5|509|512.8|511.5|510.3|509|2326
1614675600000|2021-03-02 09:00:00|510.8|509.3|519|517.8|519.3|518|509.8|508.5|4778
1614679200000|2021-03-02 10:00:00|518.8|517.5|516.8|515.5|519.8|518.5|516.8|515.5|12670
1614682800000|2021-03-02 11:00:00|517|515.3|517|515.8|517.8|516.5|516|514.5|1079
1614686400000|2021-03-02 12:00:00|517.3|515.5|519|517.8|519.5|518.3|516.3|515|3796
1614690000000|2021-03-02 13:00:00|518.8|517.5|519.8|518.5|520|518.8|517.5|516.3|2635
1614693600000|2021-03-02 14:00:00|519.5|518.3|517.5|516.3|521.8|520.5|515.3|514|5623
1614697200000|2021-03-02 15:00:00|517.3|516|519.3|518|521.5|520.3|517|515.8|4565
1614700800000|2021-03-02 16:00:00|519.5|518.3|519.8|518.5|522|520.8|517|515.8|4396
1614704400000|2021-03-02 17:00:00|520|518.8|521.3|520|522.5|521.3|519.8|518.5|2321
1614708000000|2021-03-02 18:00:00|521.5|520.3|519|517.8|521.8|520.3|518.8|517.5|489
1614711600000|2021-03-02 19:00:00|519.3|518|512.3|510.8|519.3|518|512|510.8|1996
1614715200000|2021-03-02 20:00:00|512.5|511|511.8|510.5|513.8|512.5|511.8|510.5|90
1614718800000|2021-03-02 21:00:00|512|510.8|511.5|509.8|513.3|512|510.8|509.5|187
1614722400000|2021-03-02 22:00:00|512.5|509.5|512.5|510.5|512.5|511|512.3|509.5|22
1614736800000|2021-03-03 02:00:00|514.3|513|515.5|514.3|516.5|515|513.8|512.5|152
1614740400000|2021-03-03 03:00:00|515.8|514.5|515.5|514.3|516.3|514.8|515|513.8|43
1614744000000|2021-03-03 04:00:00|515.3|514|515.3|513.8|515.8|514.5|515|513.8|152
1614747600000|2021-03-03 05:00:00|515|514|514.5|513.3|515.5|514.3|514.5|513|46
1614751200000|2021-03-03 06:00:00|514.8|513|516.3|515|517|515.8|514.3|512.8|189
1614754800000|2021-03-03 07:00:00|516.5|515.3|515.3|514|516.5|515.3|515|513.8|507
1614758400000|2021-03-03 08:00:00|515|513.8|513.8|512.5|516.3|515|513.8|512.5|2210
1614762000000|2021-03-03 09:00:00|514|512.8|521.3|520|522|520.5|513.5|512.3|3973
1614765600000|2021-03-03 10:00:00|521|519.8|523|521.8|523|521.8|519.8|518.5|1638
1614769200000|2021-03-03 11:00:00|523.3|522|520.8|519.5|523.3|522|520|518.8|3677
1614772800000|2021-03-03 12:00:00|520.5|519.3|518.8|517.5|520.8|519.5|518|516.8|1604
1614776400000|2021-03-03 13:00:00|519|517.8|518.8|517.5|519|517.8|515.8|514.5|2015
1614780000000|2021-03-03 14:00:00|519|517.8|517.5|516.3|520|518.8|517|515.5|2895
1614783600000|2021-03-03 15:00:00|517.8|516.5|522.3|521|522.8|521.5|514.5|513|5433
1614787200000|2021-03-03 16:00:00|522|520.8|521.8|520.5|522.5|521.3|518.3|517|3749
1614790800000|2021-03-03 17:00:00|522|520.8|523.3|522|524.3|523|521|519.5|2056
1614794400000|2021-03-03 18:00:00|523.5|522.3|522.5|521.3|523.8|522.5|522.3|521|623
1614798000000|2021-03-03 19:00:00|522.3|521|520.3|519|522.3|521|520|518.8|1181
1614801600000|2021-03-03 20:00:00|520.5|519.3|520|518.8|521|519.8|520|518.8|151
1614805200000|2021-03-03 21:00:00|520.3|519|519|517.5|520.8|519.5|518|516.5|246
1614808800000|2021-03-03 22:00:00|519.3|517|520.5|517.3|520.8|518|519.3|517|23
1614823200000|2021-03-04 02:00:00|521|519.3|522|520.8|522.8|521.5|520.5|519.3|226
1614826800000|2021-03-04 03:00:00|521.8|520.5|521.5|520.3|522.3|520.8|520.8|519.5|21
1614830400000|2021-03-04 04:00:00|521.8|520.5|524.3|523|524.5|523.3|521.5|520|48
1614834000000|2021-03-04 05:00:00|524.5|522.8|522.5|521.3|524.5|523|522.3|520.8|75
1614837600000|2021-03-04 06:00:00|522.3|521|521.5|520.3|523.3|521.8|521.3|520|111
1614841200000|2021-03-04 07:00:00|521.3|520|523.3|522|524.5|523.3|521.3|520|772
1614844800000|2021-03-04 08:00:00|523.5|522.3|518.3|517|523.8|522.5|518|516.8|12365
1614848400000|2021-03-04 09:00:00|518.5|517.3|514|512.5|518.8|517.5|510.8|509.5|12437
1614852000000|2021-03-04 10:00:00|513.8|512.8|515|513.8|515.3|514|509.5|508.3|3089
1614855600000|2021-03-04 11:00:00|514.8|513.5|517.3|516|517.5|516|513|511.5|3029
1614859200000|2021-03-04 12:00:00|517.5|516.3|518.3|517|518.8|517.5|516.5|515.3|1818
1614862800000|2021-03-04 13:00:00|518|516.8|526|524.8|526.5|525.3|516.8|515.5|3581
1614866400000|2021-03-04 14:00:00|526.3|525|522.5|521|526.8|525.3|521.3|520|3994
1614870000000|2021-03-04 15:00:00|522.3|521.3|537|535.5|537|535.8|522|520.8|5957
1614873600000|2021-03-04 16:00:00|537.3|535.8|538.3|537|539|537.8|534.5|533.3|8121
1614877200000|2021-03-04 17:00:00|538.5|537.3|538.3|537|541.3|540|537.3|536|2023
1614880800000|2021-03-04 18:00:00|538.5|537.3|535.8|534.5|539.5|538.3|534.8|533.5|1436
1614884400000|2021-03-04 19:00:00|536|534.8|537.3|536|537.8|536.3|533|531.8|1185
1614888000000|2021-03-04 20:00:00|537.5|536.3|537.8|536.5|538.3|537|535.5|534.3|3119
1614891600000|2021-03-04 21:00:00|538|536.8|536.8|535|538.3|537|535.8|534.5|210
1614895200000|2021-03-04 22:00:00|537.3|534.8|537.8|536.3|537.8|536.5|537.3|534.8|49
1614909600000|2021-03-05 02:00:00|534.5|533|539|537.5|539.8|538.5|534.5|533|104
1614913200000|2021-03-05 03:00:00|538.8|537.8|538.8|537.3|539.5|538.3|538.3|536.8|291
1614916800000|2021-03-05 04:00:00|538.5|537.5|539|537.8|540|538.5|538.3|537|32
1614920400000|2021-03-05 05:00:00|539.3|538|540.3|538.8|540.5|539.3|538.3|537|1319
1614924000000|2021-03-05 06:00:00|540|539|542.5|541.3|542.8|541.3|539.8|538.5|460
1614927600000|2021-03-05 07:00:00|542.8|541.5|544.5|543.3|544.5|543.3|541.5|540.3|1168
1614931200000|2021-03-05 08:00:00|544.3|543|542.3|540.8|544.5|543|540|538.8|1751
1614934800000|2021-03-05 09:00:00|542|541|546.3|545|546.8|545.5|541.5|540.3|3558
1614938400000|2021-03-05 10:00:00|546|544.8|544.8|543.5|547|545.8|544|542.8|1589
1614942000000|2021-03-05 11:00:00|545|543.8|548.8|547.5|549.5|548|543.8|542.5|1362
1614945600000|2021-03-05 12:00:00|548.5|547.3|546.8|545.5|549.5|548|546.3|545|2799
1614949200000|2021-03-05 13:00:00|547|545.8|549|547.8|549.3|548|544|542.8|2231
1614952800000|2021-03-05 14:00:00|548.8|547.5|549.5|548|551.3|550|546.5|545|3736
1614956400000|2021-03-05 15:00:00|549.3|548.3|547.5|546.3|551.5|550.3|546.8|545.5|2910
1614960000000|2021-03-05 16:00:00|547.8|546.5|550|548.8|550.3|548.8|546.5|545.3|7240
1614963600000|2021-03-05 17:00:00|549.8|548.5|550.3|549|551.3|550|549|547.8|1496
1614967200000|2021-03-05 18:00:00|550|548.8|552|550.8|553.5|552|549.3|548|986
1614970800000|2021-03-05 19:00:00|552.3|551|553.5|552|553.5|552.3|550.8|549.5|1404
1614974400000|2021-03-05 20:00:00|553.3|552.3|554.3|552.8|554.5|553.3|552.5|551.3|94
1614978000000|2021-03-05 21:00:00|554|553|554.5|552.5|555.5|554|554|552.5|213
1615168800000|2021-03-08 02:00:00|563.5|561.8|564.8|563.3|565.5|564|563|561.8|600
1615172400000|2021-03-08 03:00:00|565|563.5|562.5|561.3|565|563.8|561|559.8|737
1615176000000|2021-03-08 04:00:00|562.3|561|561.5|560.3|562.5|561.3|560.5|559.3|441
1615179600000|2021-03-08 05:00:00|561.8|560.5|562.5|561.3|562.8|561.5|560.5|559.3|325
1615183200000|2021-03-08 06:00:00|562.8|561.5|560.8|559.5|563.5|562|560|558.5|711
1615186800000|2021-03-08 07:00:00|561|559.3|559|557.5|562|560.8|558.3|557|2519
1615190400000|2021-03-08 08:00:00|558.8|557.8|554.5|553.3|559|557.8|553|551.8|3870
1615194000000|2021-03-08 09:00:00|554.8|553.5|550.8|549.5|555|553.5|550.3|549|1849
1615197600000|2021-03-08 10:00:00|551|549.8|549|547.8|551.3|550|546.8|545.5|1849
1615201200000|2021-03-08 11:00:00|548.8|547.5|551.5|550.3|551.8|550.5|548.8|547.5|1848
1615204800000|2021-03-08 12:00:00|551.8|550|549.5|548|552.3|551|548.5|547.3|1822
1615208400000|2021-03-08 13:00:00|549.3|548.3|549.8|548.3|550.3|549|545.5|544.3|2266
1615212000000|2021-03-08 14:00:00|549.5|548|546|544.8|550.5|549.3|545.3|544|8169
1615215600000|2021-03-08 15:00:00|546.3|545|544.5|543.3|547.3|545.8|543|541.8|4342
1615219200000|2021-03-08 16:00:00|544.8|543|542.5|541.3|547.3|546|542.5|541.3|3129
1615222800000|2021-03-08 17:00:00|542.8|541.5|541.5|540.3|544|542.8|540.3|539|726
1615226400000|2021-03-08 18:00:00|541.8|540.5|539.5|538.3|542.3|541|539.5|538|1251
1615230000000|2021-03-08 19:00:00|539.3|538|540.8|539.3|543.3|541.8|539.3|538|6109
1615233600000|2021-03-08 20:00:00|540.5|539|539.3|538|540.5|539.3|539|537.5|89
1615237200000|2021-03-08 21:00:00|539.5|538.3|540|538.5|540.8|539.5|539|537.8|636
1615240800000|2021-03-08 22:00:00|540.3|538.3|540.3|538.8|540.5|538.8|540.3|538.3|0
1615255200000|2021-03-09 02:00:00|544|542.5|544|542.8|545.8|544.5|542.8|541.5|83
1615258800000|2021-03-09 03:00:00|543.8|542.5|546.3|544.8|546.3|545|543.5|542.3|175
1615262400000|2021-03-09 04:00:00|546.5|545|545.5|544.3|546.5|545.3|545|543.5|124
1615266000000|2021-03-09 05:00:00|545.8|544.5|543.8|542.3|546.3|545|543.8|542.3|32
1615269600000|2021-03-09 06:00:00|543.5|542.5|540.5|539.3|544|542.8|540.5|539.3|135
1615273200000|2021-03-09 07:00:00|540.8|539.5|539.3|538|541|539.8|537.3|536|2272
1615276800000|2021-03-09 08:00:00|539.5|537.8|543.3|542|543.5|542.3|537.5|536.3|3311
1615280400000|2021-03-09 09:00:00|543.5|541.8|543.5|542.3|544.3|543|542.3|541|7502
1615284000000|2021-03-09 10:00:00|543.8|542.5|546.8|545.5|548.5|547.3|543.5|542.5|1701
1615287600000|2021-03-09 11:00:00|547|545.3|548.3|546.8|548.8|547.5|546.5|545.3|1292
1615291200000|2021-03-09 12:00:00|548|546.5|544.3|543|548|546.8|544|542.8|687
1615294800000|2021-03-09 13:00:00|544.5|543.3|544.3|543|545.5|544.3|541.3|540|1808
1615298400000|2021-03-09 14:00:00|544.5|543.3|539|537.8|544.5|543.3|539|537.8|1511
1615302000000|2021-03-09 15:00:00|539.3|538|543.5|542.3|544|542.5|538|536.8|3124
1615305600000|2021-03-09 16:00:00|543.8|542|539|537.8|543.8|542.5|538|536.8|3580
1615309200000|2021-03-09 17:00:00|539.3|538|538|536.5|539.5|538|536|534.8|937
1615312800000|2021-03-09 18:00:00|537.8|536.8|537.8|536.5|538.8|537.5|536.5|535.3|2235
1615316400000|2021-03-09 19:00:00|537.5|536.3|537.8|536.3|538.5|537.3|536.5|535.3|796
1615320000000|2021-03-09 20:00:00|537.5|536|536.5|535|537.8|536.5|536|534.8|154
1615323600000|2021-03-09 21:00:00|536.3|535.3|535.5|534|537.8|536.3|535.3|533.8|232
1615327200000|2021-03-09 22:00:00|536.3|534.3|536.5|534.3|536.5|534.8|536.3|534|4
1615341600000|2021-03-10 02:00:00|536.8|535.3|534.3|532.8|537.3|535.8|532.3|530.8|133
1615345200000|2021-03-10 03:00:00|534|533|533.8|532.5|535.5|534|533.8|532.5|21
1615348800000|2021-03-10 04:00:00|534|532.3|533|531.8|534|532.5|532.8|531.5|180
1615352400000|2021-03-10 05:00:00|533.3|532|532.8|531.3|533.8|532.5|531.5|530.3|92
1615356000000|2021-03-10 06:00:00|532.5|531.5|533|531.5|533|531.8|530.5|529.3|1916
1615359600000|2021-03-10 07:00:00|532.8|531.3|530.5|529|532.8|531.5|529.8|528.5|1688
1615363200000|2021-03-10 08:00:00|530.3|528.8|535|533.8|536|534.8|529.8|528.3|1518
1615366800000|2021-03-10 09:00:00|535.3|534|535.5|534.3|537.3|536|534.5|533.3|2619
1615370400000|2021-03-10 10:00:00|535.3|534|536.8|535.5|538|536.5|533.5|532.3|979
1615374000000|2021-03-10 11:00:00|536.5|535.3|537.3|536|537.3|536|535|533.8|2926
1615377600000|2021-03-10 12:00:00|537.5|535.8|538|536.8|539|537.8|536.8|535.5|505
1615381200000|2021-03-10 13:00:00|537.8|536.5|539.3|537.8|540.3|539|537|535.8|986
1615384800000|2021-03-10 14:00:00|539|537.5|541.5|540|541.8|540.5|533.3|532|7400
1615388400000|2021-03-10 15:00:00|541.3|540.3|535.3|533.8|541.5|540.3|535|533.8|5315
1615392000000|2021-03-10 16:00:00|535.5|534|531|529.8|536.8|535.5|530.5|529.3|2893
1617868800000|2021-04-08 08:00:00|504.3|503|505.3|504|505.3|504|503.8|502.5|4950
1617872400000|2021-04-08 09:00:00|505|503.8|503|501.8|507.5|506.3|502|500.8|6792
1617876000000|2021-04-08 10:00:00|503.3|502|503.8|502.3|503.8|502.5|502|500.8|2523
1617879600000|2021-04-08 11:00:00|503.5|502.5|505|503.8|505.5|504.3|502.3|501|2831
1617883200000|2021-04-08 12:00:00|505.3|503.5|504.8|503.5|506.3|505|504|502.8|3245
1617886800000|2021-04-08 13:00:00|504.5|503.3|504.8|503.5|505.3|504|501|499.8|5035
1617890400000|2021-04-08 14:00:00|505|503.3|502|500.8|505.8|504.5|502|500.8|6700
1617894000000|2021-04-08 15:00:00|502.3|501|506.5|505.3|507.8|506.5|502.3|501|26496
1617897600000|2021-04-08 16:00:00|506.8|505.5|505.5|504.3|508.3|507|504.5|503.3|3739
1617901200000|2021-04-08 17:00:00|505.8|504.5|506.8|505.5|507|505.8|504.8|503.5|1795
1617904800000|2021-04-08 18:00:00|507|505.3|508.3|507|508.5|507|506.8|505.3|1906
1617908400000|2021-04-08 19:00:00|508|506.8|508.5|507|508.5|507.3|508|506.8|281
1617912000000|2021-04-08 20:00:00|508.3|507.3|508.3|506.8|509.3|508|507.8|506.3|706
1617915600000|2021-04-08 21:00:00|508.8|506.5|508.5|506.3|509|507.5|508|506|1108
1617933600000|2021-04-09 02:00:00|507.5|506.3|506.5|505.3|507.8|506.5|506.5|505|1359
1617937200000|2021-04-09 03:00:00|506.3|505|506.8|505.5|507|505.8|506.3|505|186
1617940800000|2021-04-09 04:00:00|506.5|505.3|506.8|505.5|506.8|505.5|506.5|505.3|82
1617944400000|2021-04-09 05:00:00|506.5|505.3|505.8|504.3|506.8|505.3|505|503.8|423
1617948000000|2021-04-09 06:00:00|505.5|504.5|505.5|504.3|506.8|505.5|505.3|504|3545
1617951600000|2021-04-09 07:00:00|505.3|504|503|501.8|506|504.8|503|501.8|5992
1617955200000|2021-04-09 08:00:00|503.3|502|503.3|502|504|502.8|502|500.8|10276
1617958800000|2021-04-09 09:00:00|503.5|502.3|505|503.8|505.8|504.5|503.3|502|6539
1617962400000|2021-04-09 10:00:00|505.3|504|506.3|505|507.5|506.3|505.3|504|4549
1617966000000|2021-04-09 11:00:00|506.5|504.8|505.5|504.3|507.3|506|505.5|504.3|3295
1617969600000|2021-04-09 12:00:00|505.8|504|503.5|502.3|505.8|504|503|501.8|5010
1617973200000|2021-04-09 13:00:00|503.8|502.5|505.3|503.8|505.5|504.3|502.5|501.3|11168
1617976800000|2021-04-09 14:00:00|505|504|506.8|505.5|507.5|506.3|504|502.8|7050
1617980400000|2021-04-09 15:00:00|507|505.8|506.5|505.3|508.3|507|505.3|504|29517
1617984000000|2021-04-09 16:00:00|506.8|505|506.5|505.3|507|505.8|505.3|504|3445
1617987600000|2021-04-09 17:00:00|506.8|505.5|506.5|505.3|508|506.8|506.3|504.8|3245
1617991200000|2021-04-09 18:00:00|506.8|505.5|507|505.8|508.5|507.3|505.8|504.5|1522
1617994800000|2021-04-09 19:00:00|507.3|506|507|505.8|507.5|506.3|506.5|505.3|3161
1617998400000|2021-04-09 20:00:00|507.3|506|508|506|508.3|506.8|506.8|505.5|936
1618192800000|2021-04-12 02:00:00|508.5|507.3|506.8|505.5|508.8|507.5|506.3|505|1385
1618196400000|2021-04-12 03:00:00|506.5|505.3|506.5|505.3|507.3|506|506.3|505|201
1618200000000|2021-04-12 04:00:00|506.8|505.5|506.8|505.5|507|505.8|506.8|505.3|145
1618203600000|2021-04-12 05:00:00|506.5|505.3|505.5|504.3|506.8|505.5|504.8|503.5|708
1618207200000|2021-04-12 06:00:00|505.3|504|504.5|503.3|505.3|504|503.8|502.5|1967
1618210800000|2021-04-12 07:00:00|504.3|503|503.5|502.3|504.5|503.3|502.3|500.8|6435
1618214400000|2021-04-12 08:00:00|503.3|502|510|508.8|510.8|509.5|503.3|502|12130
1618218000000|2021-04-12 09:00:00|510.3|509|511|509.8|511.3|510|509|507.8|5610
1618221600000|2021-04-12 10:00:00|511.3|510|514.5|513.3|515.3|514|510.3|509|5064
1618225200000|2021-04-12 11:00:00|514.8|513.5|514.3|513|515.8|514.5|513.8|512.5|2423
1618228800000|2021-04-12 12:00:00|514.5|513.3|513.3|512|515.8|514.5|512.3|510.8|2925
1618232400000|2021-04-12 13:00:00|513.5|511.8|514.8|513.5|517.8|516.5|513.3|511.8|6200
1618236000000|2021-04-12 14:00:00|515|513.3|513.3|512|517.8|516.5|512.8|511.5|5162
1618239600000|2021-04-12 15:00:00|513|511.8|510.5|509.3|513.8|512.3|509.8|508.5|18154
1618243200000|2021-04-12 16:00:00|510.3|509|509.8|508.5|511.3|510|508.5|507.3|2798
1618246800000|2021-04-12 17:00:00|509.5|508.3|510|508.8|510.5|509.3|509|507.8|991
1618250400000|2021-04-12 18:00:00|509.8|508.5|509|507.8|510.5|509.3|508.5|507.3|2037
1618254000000|2021-04-12 19:00:00|508.8|507.5|509.8|508.5|510|508.8|508.8|507.5|442
1618257600000|2021-04-12 20:00:00|510|508.8|509.3|508|510.8|509.5|509.3|508|393
1618261200000|2021-04-12 21:00:00|509.5|507.8|509.8|507.8|510|507.8|509.5|507.8|17
1618275600000|2021-04-13 01:00:00|510.3|509.3|510|508.5|510.5|509.3|509|507.5|139
1618279200000|2021-04-13 02:00:00|510.3|508.8|511.8|510.5|511.8|510.5|509.5|508.3|115
1618282800000|2021-04-13 03:00:00|512|510.8|511.5|510.3|512.8|511.3|511.5|510|58
1618286400000|2021-04-13 04:00:00|511.3|510|511|509.8|511.8|510.5|511|509.8|72
1618290000000|2021-04-13 05:00:00|510.8|509.5|511.3|510|512|510.8|510.8|509.5|408
1618293600000|2021-04-13 06:00:00|511|509.8|511.3|510|511.5|510.3|510|508.8|11107
1618297200000|2021-04-13 07:00:00|511.5|510.3|508.8|507.5|512.3|511|508.8|507.5|3044
1618300800000|2021-04-13 08:00:00|509|507.8|507.5|506.3|509.3|508|507.3|506|8602
1618304400000|2021-04-13 09:00:00|507.3|506|510.5|509.3|510.8|509.5|507|505.8|7477
1618308000000|2021-04-13 10:00:00|510.8|509.5|510.8|509.5|511.5|510.3|510|508.8|2241
1618311600000|2021-04-13 11:00:00|510.5|509.3|508.8|507.5|511|509.8|508.3|507|3092
1618315200000|2021-04-13 12:00:00|508.5|507.3|511|509.8|511.5|510.3|508.3|507|2922
1618318800000|2021-04-13 13:00:00|511.3|510|511.5|510.3|513|511.8|510.3|508.8|4577
1618322400000|2021-04-13 14:00:00|511.8|510.5|509.8|508.5|513.3|512|509.3|508|6292
1618326000000|2021-04-13 15:00:00|509.5|508.3|510.8|509.5|511.3|510|509.3|507.8|14112
1618329600000|2021-04-13 16:00:00|510.5|509.3|508.8|507.3|511.5|510.3|508|506.8|2323
1618333200000|2021-04-13 17:00:00|508.5|507.5|508.3|507|509.8|508.5|508|506.8|2157
1618336800000|2021-04-13 18:00:00|508|506.8|510|508.5|510.3|509|508|506.8|3055
1618340400000|2021-04-13 19:00:00|510.3|508.8|510.5|509.3|511|509.8|510|508.8|541
1618344000000|2021-04-13 20:00:00|510.8|509.5|512|510|512.3|510.8|510.5|509|456
1618347600000|2021-04-13 21:00:00|512.3|511|511.5|509.5|512.3|511|511.5|509.5|16
1618362000000|2021-04-14 01:00:00|511.3|510.3|512.5|511.3|512.8|511.5|511.3|509.8|146
1618365600000|2021-04-14 02:00:00|512.8|511|512.8|511.3|513|511.8|512.3|511|211
1618369200000|2021-04-14 03:00:00|512.5|511.5|512.8|511.5|513|511.8|512.5|511.3|104
1618372800000|2021-04-14 04:00:00|513|511.8|513|511.8|513|511.8|512.8|511.5|24
1618376400000|2021-04-14 05:00:00|513.3|512|515|513.8|515.3|514|513|511.8|1207
1618380000000|2021-04-14 06:00:00|515.3|514|517|515.8|517|515.8|514.8|513.5|1930
1618383600000|2021-04-14 07:00:00|517.3|516|516.3|515|517.5|516.3|515.3|513.8|4895
1618387200000|2021-04-14 08:00:00|516.5|515.3|518|516.8|519|517.8|516.3|515|5898
1618390800000|2021-04-14 09:00:00|518.3|517|519|517.8|519.8|518.5|518|516.8|2918
1618394400000|2021-04-14 10:00:00|519.3|518|518.3|517|519.5|518.3|517.8|516.5|1662
1618398000000|2021-04-14 11:00:00|518|516.8|519.3|518|519.5|518.3|518|516.8|1643
1618401600000|2021-04-14 12:00:00|519|517.8|516.5|515.3|519.5|518.3|516.5|515.3|3524
1618405200000|2021-04-14 13:00:00|516.8|515.5|520.3|519|521.5|520.3|516.8|515.5|8559
1618408800000|2021-04-14 14:00:00|520|518.8|529.5|528.3|530.5|529.3|519.5|518.3|12364
1618412400000|2021-04-14 15:00:00|529.3|528|530.3|529|531|529.8|527.3|526|14015
1618416000000|2021-04-14 16:00:00|530.5|529.3|532.3|531|533.5|532.3|530|528.8|4454
1618419600000|2021-04-14 17:00:00|532|530.8|532|530.8|533.5|532.3|531|529.8|1874
1618423200000|2021-04-14 18:00:00|532.3|531|530|528.8|532.3|531|529.8|528.5|2460
1618426800000|2021-04-14 19:00:00|529.8|528.5|529.5|528.3|530|528.8|529|527.8|572
1618430400000|2021-04-14 20:00:00|529.8|528.5|528.8|527.3|529.8|528.5|528.5|527.3|892
1618434000000|2021-04-14 21:00:00|529|527.5|529.5|527.5|529.5|528.3|529|527.3|16
1618448400000|2021-04-15 01:00:00|529|527.3|530|528.8|530.8|529.5|528.3|527|238
1618452000000|2021-04-15 02:00:00|529.8|528.5|531.5|530.3|531.8|530.5|529.8|528.5|295
1618455600000|2021-04-15 03:00:00|531.3|530|531.8|530.5|533|531.8|531.3|530|298
1618459200000|2021-04-15 04:00:00|531.5|530.3|531.3|530|532.3|530.8|530.8|529.5|58
1618462800000|2021-04-15 05:00:00|531|529.8|531.8|530.5|532|530.8|530.8|529.5|193
1618466400000|2021-04-15 06:00:00|532|530.8|532.5|531|534|532.8|531.3|530|1178
1618470000000|2021-04-15 07:00:00|532.3|531.3|530|528.8|533|531.8|529.8|528.5|3009
1618473600000|2021-04-15 08:00:00|530.3|529|530.3|529|530.8|529.5|527.5|526.3|5312
1618477200000|2021-04-15 09:00:00|530|528.8|529.3|528|530.3|529|528.8|527.5|4451
1618480800000|2021-04-15 10:00:00|529|527.8|530|528.8|530.3|529|527.5|526.3|2321
1618484400000|2021-04-15 11:00:00|529.8|528.5|530.5|529.3|531.3|530|529.8|528.5|2117
1618488000000|2021-04-15 12:00:00|530.8|529.5|531|529.8|531.3|530|529|527.8|2384
1618491600000|2021-04-15 13:00:00|531.3|530|529.5|528.3|531.5|530.3|528.3|527|3371
1618495200000|2021-04-15 14:00:00|529.8|528.5|531.5|530.3|533|531.8|529.3|528|4287
1618498800000|2021-04-15 15:00:00|531.8|530.5|531.3|530|532.3|531|529.8|528.5|7178
1618502400000|2021-04-15 16:00:00|531.5|529.8|532.5|531.3|533|531.8|530.8|529.5|3573
1618506000000|2021-04-15 17:00:00|532.8|531.5|533.8|532.5|534|532.8|532.3|531|1854
1618509600000|2021-04-15 18:00:00|534|532.8|533|531.8|534.3|533|532.5|531.3|2126
1618513200000|2021-04-15 19:00:00|533.3|532|533.3|532|533.5|532.3|533|531.8|229
1618516800000|2021-04-15 20:00:00|533.5|532.3|533.5|532.3|533.8|532.5|533.3|532|389
1618520400000|2021-04-15 21:00:00|533.8|532|533.8|531.5|533.8|532|533.8|531.5|16
1618534800000|2021-04-16 01:00:00|533|531.8|534|532.8|534.3|533|532.8|531.5|453
1618538400000|2021-04-16 02:00:00|533.8|532.5|533.8|532.5|534.3|532.8|533.3|532|50
1618542000000|2021-04-16 03:00:00|534|532.3|534.5|533.3|535|533.8|533.5|532.3|160
1618545600000|2021-04-16 04:00:00|534.3|533|535|533.8|535|533.8|534.3|533|128
1618549200000|2021-04-16 05:00:00|534.8|533.5|536.3|535|537.3|536|534.8|533.3|515
1618552800000|2021-04-16 06:00:00|536.5|535.3|536|534.8|537|535.8|535.5|534.3|1487
1618556400000|2021-04-16 07:00:00|536.3|535|536|534.8|537|535.8|535|533.8|2142
1618560000000|2021-04-16 08:00:00|536.3|535|536.5|535.3|536.8|535.5|534|532.8|3819
1618563600000|2021-04-16 09:00:00|536.3|535|537|535.8|537|535.8|535|533.8|2297
1618567200000|2021-04-16 10:00:00|536.8|535.5|534.8|533.5|537|535.8|534.3|533|5153
1618570800000|2021-04-16 11:00:00|535|533.8|535|533.8|535.3|534|533.3|532|5320
1618574400000|2021-04-16 12:00:00|535.3|534|536.5|535.3|537|535.5|535.3|534|9673
1618578000000|2021-04-16 13:00:00|536.8|535.5|531.8|530.5|537|535.8|531.5|530|5152
1618581600000|2021-04-16 14:00:00|532|530.8|530.5|529.3|533.8|532.5|530.3|529|7422
1618585200000|2021-04-16 15:00:00|530.3|529|532.5|531.3|533.5|532.3|530|528.8|4344
1618588800000|2021-04-16 16:00:00|532.8|531.5|532.8|531.5|533.3|532|532.3|531|1745
1618592400000|2021-04-16 17:00:00|533|531.8|533.5|532.3|534|532.8|532.5|531|1230
1618596000000|2021-04-16 18:00:00|533.3|532|532.8|531.5|533.8|532.3|532|530.8|1659
1618599600000|2021-04-16 19:00:00|532.5|531.3|532.8|531.5|533|531.5|532.3|531|245
1618603200000|2021-04-16 20:00:00|532.5|531.3|532.5|530.5|532.5|531.3|532|530.5|163
1618794000000|2021-04-19 01:00:00|530|528.8|531|529.8|531|529.8|528.8|527.5|154
1618797600000|2021-04-19 02:00:00|531.3|529.5|531|529.8|531.8|530.5|530|528.8|90
1618801200000|2021-04-19 03:00:00|531.3|530|530.8|529.5|531.5|530.3|530.8|529.5|122
1618804800000|2021-04-19 04:00:00|531|529.8|531.5|530.3|531.8|530.5|530.8|529.5|28
1618808400000|2021-04-19 05:00:00|531.3|530|531.5|530.3|532.5|531.3|531.3|530|256
1618812000000|2021-04-19 06:00:00|531.3|530|530.5|529.3|532|530.8|530.3|529|931
1618815600000|2021-04-19 07:00:00|530.8|529.5|533.3|532|533.5|532.3|529.5|528.3|2181
1618819200000|2021-04-19 08:00:00|533|531.8|532.5|531.3|534|532.8|531.8|530.5|6790
1618822800000|2021-04-19 09:00:00|532.8|531.5|531|529.8|532.8|531.5|530.8|529.5|4919
1618826400000|2021-04-19 10:00:00|530.8|529.5|530.5|529.3|532|530.8|530.3|529|2275
1618830000000|2021-04-19 11:00:00|530.3|529|530.5|529.3|531|529.8|530|528.8|1864
1618833600000|2021-04-19 12:00:00|530.3|529|532.3|531|533|531.8|530|528.8|5960
1618837200000|2021-04-19 13:00:00|532|530.8|533.5|532.3|534.8|533.5|530.5|529.3|5578
1618840800000|2021-04-19 14:00:00|533.8|532.5|529.3|528|533.8|532.5|529|527.8|4903
1618844400000|2021-04-19 15:00:00|529|527.8|529.8|528.5|531|529.8|528|526.8|7285
1618848000000|2021-04-19 16:00:00|530|528.8|531.5|530.3|532|530.8|530|528.8|2412
1618851600000|2021-04-19 17:00:00|531.3|530|532.3|531|532.5|531.3|531|529.8|6130
1618855200000|2021-04-19 18:00:00|532.5|531.3|531|529.8|532.8|531.5|530.3|529|4336
1618858800000|2021-04-19 19:00:00|531.3|530|531.8|530.5|532|530.5|531|529.8|548
1618862400000|2021-04-19 20:00:00|532|530.3|531.8|530.3|532|530.5|531.3|530|10093
1618866000000|2021-04-19 21:00:00|532|530.5|532|529.8|532|530.5|532|529.8|7
1618880400000|2021-04-20 01:00:00|532.3|530.8|533.3|531.8|533.3|531.8|530.5|529.3|218
1618884000000|2021-04-20 02:00:00|533.5|532|533.8|532.5|534.5|533.3|533.3|532|668
1618887600000|2021-04-20 03:00:00|534|532.8|534.5|533.3|535.3|534|533.5|532.3|205
1618891200000|2021-04-20 04:00:00|534.3|533|535.3|534|535.5|534|534|532.8|433
1618894800000|2021-04-20 05:00:00|535.5|534.3|536.5|535|536.5|535.3|534.8|533.5|552
1618898400000|2021-04-20 06:00:00|536.8|535.3|535.3|534|537|535.8|534.8|533.5|1142
1618902000000|2021-04-20 07:00:00|535.5|534.3|536.5|535.3|536.5|535.3|534.3|533|3535
1618905600000|2021-04-20 08:00:00|536.8|535.5|537.3|536|537.3|536|536|534.8|10988
1618909200000|2021-04-20 09:00:00|537|535.8|534|532.8|537.3|536|533.8|532.5|2240
1618912800000|2021-04-20 10:00:00|533.8|532.5|532|530.8|534.5|533.3|531.8|530.5|4725
1618916400000|2021-04-20 11:00:00|531.8|530.5|532|530.8|532.3|530.8|530.3|529|3550
1618920000000|2021-04-20 12:00:00|532.3|531|531.8|530.5|533.3|532|531|529.8|2267
1618923600000|2021-04-20 13:00:00|531.5|530.3|530.8|529.5|533|531.8|529.3|528|4401
1618927200000|2021-04-20 14:00:00|530.5|529.3|521|519.5|532|530.8|518.5|517.3|12055
1618930800000|2021-04-20 15:00:00|520.8|519.8|524.3|523|524.5|523.3|519|517.8|14942
1618934400000|2021-04-20 16:00:00|524.5|523.3|525|523.8|526|524.8|523|521.8|2381
1618938000000|2021-04-20 17:00:00|525.3|524|526|524.8|526.5|525.3|524.8|523.5|1266
1618941600000|2021-04-20 18:00:00|526.3|525|526.5|525|527.3|526|525.3|524|1543
1618945200000|2021-04-20 19:00:00|526.3|525.3|526.5|525.3|526.5|525.3|526.3|525|149
1618948800000|2021-04-20 20:00:00|526.3|525|526|524|526.8|525.5|525.5|523.8|258
1618952400000|2021-04-20 21:00:00|525.3|523.5|525.8|523.8|526.3|523.8|525.3|523.5|0
1618966800000|2021-04-21 01:00:00|526.3|524.8|523.3|522|526.5|525.3|523|521.8|200
1618970400000|2021-04-21 02:00:00|523|521.8|523.8|522.5|524.3|522.8|522.3|521|158
1618974000000|2021-04-21 03:00:00|524|522.8|523.3|522|524.5|523.3|523.3|522|99
1618977600000|2021-04-21 04:00:00|523.5|522.3|523.5|522|524|522.5|523|521.8|31
1618981200000|2021-04-21 05:00:00|523.3|522.3|523.8|522.5|524.5|523.3|523.3|521.8|161
1618984800000|2021-04-21 06:00:00|523.5|522.3|525.3|524|525.5|524.3|523|521.8|893
1618988400000|2021-04-21 07:00:00|525.5|524.3|525.8|524.5|526.5|525.3|524.8|523.5|3199
1618992000000|2021-04-21 08:00:00|525.5|524.3|523|521.8|525.8|524.5|521.5|520|4129
1618995600000|2021-04-21 09:00:00|523.3|522|521.3|520|523.3|522|520|518.8|4771
1618999200000|2021-04-21 10:00:00|521|519.8|521.5|520.3|522.8|521.5|520.8|519.5|1528
1619002800000|2021-04-21 11:00:00|521.3|520|519.8|518.5|521.8|520.5|519.8|518.5|1996
1619006400000|2021-04-21 12:00:00|520|518.8|517.8|516.5|520.5|519.3|516.3|515|4412
1619010000000|2021-04-21 13:00:00|518|516.3|520.8|519.5|521.8|520.5|515|513.8|5829
1619013600000|2021-04-21 14:00:00|521|519.8|524.8|523.5|525.3|524|520.8|519.5|5914
1619017200000|2021-04-21 15:00:00|524.5|523.3|520.3|519|524.5|523.3|520.3|519|8143
1619020800000|2021-04-21 16:00:00|520.5|519.3|521.8|520.5|522.5|521.3|520.3|519|1932
1619024400000|2021-04-21 17:00:00|522|520.8|518.8|517.3|522|520.8|517|515.8|3209
1619028000000|2021-04-21 18:00:00|518.5|517|517.3|516|519.8|518.5|517|515.8|1892
1619031600000|2021-04-21 19:00:00|517|515.8|516.8|515.5|517|515.8|516.3|515|545
1619035200000|2021-04-21 20:00:00|516.5|515.3|516.5|515|517|515.8|515.8|514.5|834
1619038800000|2021-04-21 21:00:00|516.8|514.8|517|514.8|517|514.8|516.8|514.8|29
1619053200000|2021-04-22 01:00:00|517.3|516.3|515|513.8|518|516.8|514.5|513.3|447
1619056800000|2021-04-22 02:00:00|514.8|513.5|516.8|515.3|516.8|515.5|514.8|513.5|249
1619060400000|2021-04-22 03:00:00|516.5|515.5|517.3|516|518|516.8|516.5|515.3|233
1619064000000|2021-04-22 04:00:00|517.5|516.3|517.8|516.5|518|516.8|517|515.8|22
1619067600000|2021-04-22 05:00:00|518|516.8|517.3|516|518.3|517|517|515.5|225
1619071200000|2021-04-22 06:00:00|517|515.8|518.5|517.3|518.8|517.3|516|514.8|601
1619074800000|2021-04-22 07:00:00|518.3|517|515.5|514.3|518.5|517.3|515.3|514|2892
1619078400000|2021-04-22 08:00:00|515.3|514|516.8|515.5|517|515.8|513.8|512.5|6149
1619082000000|2021-04-22 09:00:00|516.5|515.3|518.8|517.5|519|517.8|516.5|515.3|15496
1619085600000|2021-04-22 10:00:00|518.5|517.3|518|516.8|518.8|517.5|516.5|515.3|4971
1619089200000|2021-04-22 11:00:00|517.8|516.5|517.8|516.5|518|516.8|517|515.8|1374
1619092800000|2021-04-22 12:00:00|517.5|516.3|522|520.8|522.3|521|517.5|516.3|3499
1619096400000|2021-04-22 13:00:00|521.8|520.5|520.5|519.3|523.8|522.5|519|517.8|3695
1619100000000|2021-04-22 14:00:00|520.8|519.5|521.5|520.3|521.8|520.5|516.5|515.3|4038
1619103600000|2021-04-22 15:00:00|521.8|520.5|521.3|520|522.8|521.5|520.5|519.3|5306
1619107200000|2021-04-22 16:00:00|521|519.8|521.3|520|522.3|520.8|520.5|519.3|3211
1619110800000|2021-04-22 17:00:00|521.5|520.3|519.3|518|521.5|520.3|519|517.8|875
1619114400000|2021-04-22 18:00:00|519|517.8|521.8|520.5|522.5|521.3|517.8|516.5|1678
1619118000000|2021-04-22 19:00:00|522|520.8|521.8|520.5|522.3|521|521.5|520.3|382
1619121600000|2021-04-22 20:00:00|522|520.8|521.5|520|522.3|520.8|521|519.8|735
1619125200000|2021-04-22 21:00:00|521.8|519.8|522.3|520.5|522.8|521.3|521.8|519.8|5
1619139600000|2021-04-23 01:00:00|522.5|521.3|522|520.8|522.8|521.5|521.3|519.8|68
1619143200000|2021-04-23 02:00:00|521.8|520.5|522|520.5|522.5|521.3|521.5|520.3|41
1619146800000|2021-04-23 03:00:00|521.8|520.8|522.3|521|522.5|521.3|521.8|520.5|25
1619150400000|2021-04-23 04:00:00|522.5|521.3|523.3|522|523.5|522|522.3|521|87
1619154000000|2021-04-23 05:00:00|523|521.8|523|521.8|523.3|522|522.5|521.3|90
1619157600000|2021-04-23 06:00:00|523.3|522|523|521.8|524|522.8|521.5|520.3|789
1619161200000|2021-04-23 07:00:00|523.3|522|523.8|522.5|524.8|523.5|523|521.8|1771
1619164800000|2021-04-23 08:00:00|523.5|522.3|523.5|522.3|525.3|524|522|520.8|19507
1619168400000|2021-04-23 09:00:00|523.3|522|520.5|519.3|523.5|522.3|520|518.8|6440
1619172000000|2021-04-23 10:00:00|520.8|519.5|523.3|522|523.5|522.3|520.5|519.3|3142
1619175600000|2021-04-23 11:00:00|523.5|522.3|523|521.8|524|522.8|522.3|521|735
1619179200000|2021-04-23 12:00:00|523.3|522|520.3|519|523.3|522|520|518.8|1750
1619182800000|2021-04-23 13:00:00|520.8|519.5|522.5|521.3|522.8|521.5|519.5|518.3|3382
1619186400000|2021-04-23 14:00:00|522.8|521.5|525.3|524|528|526.5|522.5|521.3|3363
1619190000000|2021-04-23 15:00:00|525.5|524.3|524.5|523.3|526.3|525|522.8|521.5|4420
1619193600000|2021-04-23 16:00:00|524.8|523.5|524.8|523.5|525.3|524|523.3|522|1700
1619197200000|2021-04-23 17:00:00|524.5|523.3|525|523.8|525.5|524.3|523.5|522.3|1008
1619200800000|2021-04-23 18:00:00|525.3|524|525|523.8|526|524.8|524.8|523.5|1235
1619204400000|2021-04-23 19:00:00|525.3|524|525.8|524.5|526.3|525|525|523.8|322
1619208000000|2021-04-23 20:00:00|526|524.8|525.3|523.3|526|524.8|524.3|523|301
1619398800000|2021-04-26 01:00:00|525.5|524.3|526.3|524.8|527|525.8|525.5|524|151
1619402400000|2021-04-26 02:00:00|526|525|525.3|524|526.3|525|525.3|524|176
1619406000000|2021-04-26 03:00:00|525|523.8|524|522.8|525|523.8|523.8|522.5|155
1619409600000|2021-04-26 04:00:00|524.5|523|524.3|523|524.8|523.5|524|522.8|94
1619413200000|2021-04-26 05:00:00|524|522.8|520.5|519.3|524.3|523|520.5|519.3|331
1619416800000|2021-04-26 06:00:00|520.3|519|521.5|520.3|521.8|520.5|520|518.5|1703
1619420400000|2021-04-26 07:00:00|521.3|520|522.3|521|522.3|521|520.5|519.3|1541
1619424000000|2021-04-26 08:00:00|522.5|521.3|517.8|516.5|522.8|521.5|517.5|516.3|5410
1619427600000|2021-04-26 09:00:00|517.5|516.3|518|516.8|518.5|517.3|516.3|515|3186
1619431200000|2021-04-26 10:00:00|517.8|516.5|518.3|517|518.8|517.5|517|515.8|1382
1619434800000|2021-04-26 11:00:00|518.5|517.3|518.3|517|519|517.8|517|515.8|1770
1619438400000|2021-04-26 12:00:00|518|516.8|516|514.8|518.8|517.5|515.8|514.5|2388
1619442000000|2021-04-26 13:00:00|515.8|514.5|519.3|518|520|518.5|513.5|512|4870
1619445600000|2021-04-26 14:00:00|519|517.8|521.8|520.5|522.3|521|517.5|516|2993
1619449200000|2021-04-26 15:00:00|521.5|520.3|523.5|522.3|524.8|523.3|521.5|520.3|6164
1619452800000|2021-04-26 16:00:00|523.8|522.5|525.5|524.3|526|524.8|523.5|522.3|1883
1619456400000|2021-04-26 17:00:00|525.8|524.5|525|523.5|526.3|525|524.5|523.3|921
1619460000000|2021-04-26 18:00:00|524.8|523.8|524|522.8|525.8|524.5|522.8|521.5|1313
1619463600000|2021-04-26 19:00:00|524.3|523|524|522.8|524.8|523.5|523.5|522.3|131
1619467200000|2021-04-26 20:00:00|524.3|523|524.5|523.3|524.8|523.3|523.5|522.3|289
1619470800000|2021-04-26 21:00:00|524.8|522.8|525|522.5|525|523.5|524.8|522.5|1
1619485200000|2021-04-27 01:00:00|524.3|522.8|525.8|524.3|526|524.5|523.8|522.5|21
1619488800000|2021-04-27 02:00:00|525.5|524.5|525.3|523.8|526|524.8|524.3|523|145
1619492400000|2021-04-27 03:00:00|525|523.5|525.5|524.3|526.5|525|524.8|523.5|46
1619496000000|2021-04-27 04:00:00|525.3|524|525.5|524.3|525.8|524.5|525.3|524|81
1619499600000|2021-04-27 05:00:00|525.8|524.5|527.5|526.3|528|526.5|525.5|524.3|391
1619503200000|2021-04-27 06:00:00|527.3|526|526.8|525.5|527.8|526.5|526.3|525|457
1619506800000|2021-04-27 07:00:00|527|525.8|528|526.8|528|526.8|526|524.8|1374
1619510400000|2021-04-27 08:00:00|528.3|527|528.3|527|529.8|528.5|527|525.8|3808
1619514000000|2021-04-27 09:00:00|528|526.8|527.3|525.8|529.3|528|526|524.8|13990
1619517600000|2021-04-27 10:00:00|527|526|528.8|527.5|529.5|528.3|527|525.8|1675
1619521200000|2021-04-27 11:00:00|528.5|527.3|528.5|527.3|529|527.8|528|526.8|822
1619524800000|2021-04-27 12:00:00|528.3|527|528.3|527|529.5|528.3|527.8|526.5|1573
1619528400000|2021-04-27 13:00:00|528.5|527.3|529.5|528.3|530.5|529.3|526|524.8|7911
1619532000000|2021-04-27 14:00:00|529.8|528.5|527.8|526.5|530|528.8|526.3|525|2887
1619535600000|2021-04-27 15:00:00|527.5|526.3|526.8|525.3|527.8|526.5|525.8|524.3|4550
1619539200000|2021-04-27 16:00:00|526.5|525.5|526.8|525.5|527.3|526|526.3|525|4175
1619542800000|2021-04-27 17:00:00|526.5|525.3|527.3|526|527.8|526.5|526.5|525.3|815
1619546400000|2021-04-27 18:00:00|527|525.8|529.8|528.5|530|528.8|526.8|525.5|1286
1619550000000|2021-04-27 19:00:00|530|528.8|531.3|530|531.5|530.3|529.8|528.5|2851
1619553600000|2021-04-27 20:00:00|531.5|530.3|531.3|529|532|530.5|530.8|529|951
1619557200000|2021-04-27 21:00:00|531.5|529.3|531.8|529|531.8|530.5|531.5|529|29
1619571600000|2021-04-28 01:00:00|531|529.5|528.3|527|531.3|529.5|528.3|527|219
1619575200000|2021-04-28 02:00:00|528.5|527.3|529.8|528.3|530|528.8|528|526.8|191
1619578800000|2021-04-28 03:00:00|529.5|528.5|529.8|528.3|530.3|528.8|529.5|528.3|94
1619582400000|2021-04-28 04:00:00|529.5|528.5|530|528.8|530|528.8|529.5|528.3|262
1619586000000|2021-04-28 05:00:00|529.8|528.5|531.5|530.3|532|530.8|529.5|528.3|383
1619589600000|2021-04-28 06:00:00|531.8|530.5|531.8|530.5|532.5|531.3|531.3|530|941
1619593200000|2021-04-28 07:00:00|532|530.8|530.3|529|533|531.8|530.3|528.8|1101
1619596800000|2021-04-28 08:00:00|530.5|529.3|529.8|528.5|530.8|529.5|529|527.8|4033
1619600400000|2021-04-28 09:00:00|529.5|528.3|530.5|529.3|530.8|529.5|529|527.8|1900
1619604000000|2021-04-28 10:00:00|530.3|529|531|529.8|531.3|530|529.3|528|1090
1619607600000|2021-04-28 11:00:00|531.3|530|533.8|532.5|534|532.8|531|530|1338
1619611200000|2021-04-28 12:00:00|534|532.8|535.5|534.3|535.5|534.3|533.3|532|2313
1619614800000|2021-04-28 13:00:00|535.8|534.5|536.3|535|536.5|535.3|533.5|532.3|4218
1619618400000|2021-04-28 14:00:00|536|534.8|537.5|536.3|539.8|538.5|535.8|534.3|4994
1619622000000|2021-04-28 15:00:00|537.8|536.5|541.5|540.3|542.5|541.3|537.3|536|4720
1619625600000|2021-04-28 16:00:00|541.3|540|539|537.8|541.3|540|538.8|537.5|2173
1619629200000|2021-04-28 17:00:00|539.3|538|538.3|536.8|540|538.8|538|536.8|1591
1619632800000|2021-04-28 18:00:00|538|537|536.3|535|538.8|537.5|536.3|535|1525
1619636400000|2021-04-28 19:00:00|536.5|535.3|537|535.8|538|536.8|535.5|534.3|311
1619640000000|2021-04-28 20:00:00|536.8|535.5|536.5|535|537.8|536.3|535.8|534.5|201
1619643600000|2021-04-28 21:00:00|536.8|534.8|537|535.3|537|535.3|536.8|534.5|0
1619658000000|2021-04-29 01:00:00|538.8|537.3|540.3|538.8|540.5|539.3|538|536.8|28
1619661600000|2021-04-29 02:00:00|540.5|539|540.3|538.8|541|539.8|539.8|538.5|90
1619665200000|2021-04-29 03:00:00|540|538.5|539.3|537.8|540.3|539|539|537.8|90
1619668800000|2021-04-29 04:00:00|539|538|539|537.8|539.8|538.3|539|537.8|58
1619672400000|2021-04-29 05:00:00|538.8|537.5|540|538.5|540|538.8|538.5|537.3|55
1619676000000|2021-04-29 06:00:00|540.3|538.8|539.3|538|540.5|539.3|539|537.8|314
1619679600000|2021-04-29 07:00:00|539.5|538.3|540|538.8|540.3|539|538.8|537.5|1801
1619683200000|2021-04-29 08:00:00|540.3|539|542.5|541.3|542.5|541.3|540|538.8|9040
1619686800000|2021-04-29 09:00:00|542.8|541.5|543.8|542.5|544.3|543|542.3|541|8998
1619690400000|2021-04-29 10:00:00|543.5|542.3|545.8|544.5|546.3|545|543.5|542.3|2385
1619694000000|2021-04-29 11:00:00|545.5|544.3|546.3|545|546.5|545.3|544.5|543.3|2132
1619697600000|2021-04-29 12:00:00|546.5|545.3|549.5|548.3|549.8|548.5|546|544.8|2701
1619701200000|2021-04-29 13:00:00|549.8|548.5|547.5|546.3|550.3|549|546.8|545.5|3608
1619704800000|2021-04-29 14:00:00|547.3|546|545|543.8|547.5|546.3|543.3|541.8|2070
1619708400000|2021-04-29 15:00:00|544.8|543.5|544.3|543|544.8|543.5|542|540.8|9484
1619712000000|2021-04-29 16:00:00|544|542.8|545.3|543.8|545.5|544.3|541.5|540.3|1138
1619715600000|2021-04-29 17:00:00|545|544|544.8|543.5|546|544.8|544.3|543|2181
1619719200000|2021-04-29 18:00:00|545|543.8|546.8|545.5|547|545.8|544.3|543|802
1619722800000|2021-04-29 19:00:00|547|545.8|545.8|544.5|547.3|545.8|545.8|544.5|877
1619726400000|2021-04-29 20:00:00|546|544.8|545.8|544.5|546.3|545|545.5|544|164
1619730000000|2021-04-29 21:00:00|546.5|544.3|546.5|544.3|546.5|544.8|546.5|544|5
1619744400000|2021-04-30 01:00:00|545|543.5|544.8|543.5|545.8|544.5|544.5|543|57
1619748000000|2021-04-30 02:00:00|544.5|543.3|544|542.8|544.8|543.5|543.8|542.5|539
1619751600000|2021-04-30 03:00:00|543.8|542.5|544.3|543|544.5|543.3|543.8|542.5|27
1619755200000|2021-04-30 04:00:00|544.5|543.3|544|542.8|544.5|543.3|543.8|542.5|134
1619758800000|2021-04-30 05:00:00|543.8|542.5|543.5|542.3|544|542.8|542|540.8|113
1619762400000|2021-04-30 06:00:00|543.8|542|544.3|543|544.5|543.3|543.3|542|327
1619766000000|2021-04-30 07:00:00|544.5|543.3|544.8|543.5|546|544.5|543.8|542.5|5815
1619769600000|2021-04-30 08:00:00|544.5|543.3|544|542.5|545.8|544.5|544|542.5|4671
1619773200000|2021-04-30 09:00:00|543.8|542.8|542|540.8|544.5|543.3|542|540.8|1801
1619776800000|2021-04-30 10:00:00|541.8|540.5|539.3|538|542|540.8|538.8|537.5|7196
1619780400000|2021-04-30 11:00:00|539.5|537.8|537.8|536.5|539.8|538.5|537.5|536.3|1001
1619784000000|2021-04-30 12:00:00|538|536.8|536.3|535|538|536.8|534.8|533.5|1475
1619787600000|2021-04-30 13:00:00|536|534.8|535.8|534.5|538|536.8|534.3|532.8|2955
1619791200000|2021-04-30 14:00:00|536|534.8|534.8|533.3|537|535.8|534|532.8|2813
1619794800000|2021-04-30 15:00:00|534.5|533|534.8|533.5|536|534.8|532.5|531.3|6663
1619798400000|2021-04-30 16:00:00|534.5|533.3|536.3|535|536.8|535.5|534.5|533.3|987
1619802000000|2021-04-30 17:00:00|536|534.8|535.3|534|537|535.8|535|533.8|951
1619805600000|2021-04-30 18:00:00|535|533.8|535.5|534.3|536.5|535.3|533.5|532.3|1363
1619809200000|2021-04-30 19:00:00|535.3|534|534.5|533.3|535.8|534.5|534.3|533|464
1619812800000|2021-04-30 20:00:00|534.8|533.5|535|533|535.3|534|534.5|533|184
1620003600000|2021-05-03 01:00:00|538|536.5|536|534.8|538|536.5|535.8|534.5|362
1620007200000|2021-05-03 02:00:00|535.8|534.5|534.5|533.3|536|534.8|534.3|533|42
1620010800000|2021-05-03 03:00:00|534.8|533.5|534.5|533.3|535|533.8|534.5|533|74
1620014400000|2021-05-03 04:00:00|534.3|533|534|532.8|534.5|533|533.3|532|58
1620018000000|2021-05-03 05:00:00|534.3|532.5|532.3|531|534.3|532.8|532.3|531|113
1620021600000|2021-05-03 06:00:00|532.5|531.3|532.3|531|532.8|531.5|531|529.8|1891
1620025200000|2021-05-03 07:00:00|532|530.8|534.5|533.3|535.8|534.5|530.3|529|3854
1620028800000|2021-05-03 08:00:00|534.3|533|537|535.8|537.3|536|533.8|532.5|1771
1620032400000|2021-05-03 09:00:00|536.8|535.5|533.3|532|537|535.8|532.8|531.5|1038
1620036000000|2021-05-03 10:00:00|533.5|531.8|534.3|532.8|535|533.5|532.3|531|770
1620039600000|2021-05-03 11:00:00|534|533|535.8|534.5|536.3|535|534|532.8|536
1620043200000|2021-05-03 12:00:00|535.5|534.3|532.8|531.5|536.8|535.5|532.8|531.5|851
1620046800000|2021-05-03 13:00:00|532.5|531.3|541|539.5|541.5|540.3|531|529.8|1420
1620050400000|2021-05-03 14:00:00|540.8|539.8|544.5|543.3|544.8|543.5|540|538.8|1855
1620054000000|2021-05-03 15:00:00|544.3|543|541.5|540.3|545|543.8|540.8|539.3|2951
1620057600000|2021-05-03 16:00:00|541.8|540.5|541.8|540.5|544|542.8|541.8|540.5|704
1620061200000|2021-05-03 17:00:00|542|540.8|544.3|543|544.5|543.3|541.8|540.5|377
1620064800000|2021-05-03 18:00:00|544.5|543.3|542.5|541.3|544.5|543.3|541.8|540.3|879
1620068400000|2021-05-03 19:00:00|542.8|541|542.5|541.3|543|541.8|542|540.8|154
1620072000000|2021-05-03 20:00:00|542.8|541.5|543.3|541.8|543.8|542.3|542.3|541|136
1620075600000|2021-05-03 21:00:00|543.5|541.5|543.5|541.8|544|542|543.5|541.3|6
1620090000000|2021-05-04 01:00:00|544.5|543.3|544.8|543.5|544.8|543.5|543|541.5|247
1620093600000|2021-05-04 02:00:00|544.5|543.3|544|542.8|545|543.5|544|542.8|31
1620097200000|2021-05-04 03:00:00|543.8|542.5|543.5|542|544|542.5|542.8|541.5|162
1620100800000|2021-05-04 04:00:00|543.3|542.3|542.8|541.3|543.5|542.3|542|540.8|12
1620104400000|2021-05-04 05:00:00|542.5|541|542.8|541.5|543.3|542|541.8|540.5|110
1620108000000|2021-05-04 06:00:00|542.5|541.3|542.3|541|543.3|542|541.5|540.3|3111
1620111600000|2021-05-04 07:00:00|542|540.8|544.8|543.5|545|543.8|541.8|540.5|1061
1620115200000|2021-05-04 08:00:00|544.5|543.3|548.5|547.3|549.3|548|544.3|543|2479
1620118800000|2021-05-04 09:00:00|548.3|547|552.3|551|553.5|552.3|548|546.8|1303
1620122400000|2021-05-04 10:00:00|552.5|551.3|553.5|552.3|554.5|553.3|552.3|551|2195
1620126000000|2021-05-04 11:00:00|553.8|552.5|550.8|549.5|553.8|552.5|549|547.8|1139
1620129600000|2021-05-04 12:00:00|551|549.8|549.5|548|551.3|549.8|548|546.8|1561
1620133200000|2021-05-04 13:00:00|549.3|548.3|549.5|548.3|553.3|552|548.3|547|2338
1620136800000|2021-05-04 14:00:00|549.8|548.5|551|549.8|552|550.8|548.5|547|1499
1620140400000|2021-05-04 15:00:00|550.8|549.5|552.5|551.3|553.8|552.5|549.8|548.3|18176
1620144000000|2021-05-04 16:00:00|552.8|551.5|552.5|551.3|553.8|552.5|552|550.8|1237
1620147600000|2021-05-04 17:00:00|552.3|551|551|549.8|552.5|551.3|550.3|549|313
1620151200000|2021-05-04 18:00:00|550.8|549.5|553.8|552.5|554.5|553.3|550|548.8|936
1620154800000|2021-05-04 19:00:00|553.5|552.3|554.3|553|554.3|553|553.3|552|173
1620158400000|2021-05-04 20:00:00|554|552.8|557.5|555.3|557.8|556.5|554|552.8|413
1620162000000|2021-05-04 21:00:00|557.8|554.8|558.3|556|558.5|557.3|557.5|554.8|26
1620176400000|2021-05-05 01:00:00|558.5|557|559.5|558|560.3|559|557.3|556|78
1620180000000|2021-05-05 02:00:00|559.3|557.8|559.5|558|560|558.5|558.5|557.3|298
1620183600000|2021-05-05 03:00:00|559.3|558.3|557.3|555.8|559.5|558.3|556.8|555.3|66
1620187200000|2021-05-05 04:00:00|557|555.5|558|556.5|558|556.8|556.5|555.3|259
1620190800000|2021-05-05 05:00:00|557.8|556.3|558.3|557|558.3|557|556.5|555|41
1620194400000|2021-05-05 06:00:00|558|556.8|556.8|555.5|558.5|557.3|556.5|555.3|3126
1620198000000|2021-05-05 07:00:00|556.5|555.3|560.8|559.5|560.8|559.5|556.3|555|1743
1620201600000|2021-05-05 08:00:00|560.5|559.3|561|559.8|561.8|560.5|559.3|558|10126
1620205200000|2021-05-05 09:00:00|561.3|560|561|559.5|561.5|560|559.5|558.3|5128
1620208800000|2021-05-05 10:00:00|561.3|559.8|559.3|558|561.8|560.5|559.3|558|915
1620212400000|2021-05-05 11:00:00|559|557.8|560.5|559.3|560.5|559.3|558.8|557.5|1362
1620216000000|2021-05-05 12:00:00|560.8|559.5|561|559.8|561.5|560.3|560.3|559|1148
1620219600000|2021-05-05 13:00:00|561.3|560|560.3|559|561.5|560.3|558.3|556.8|3047
1620223200000|2021-05-05 14:00:00|560.5|558.8|560.3|559|562|560.8|556.5|555.3|5681
1620226800000|2021-05-05 15:00:00|560.5|559.3|557.5|556.3|562|560.8|556.3|555|6198
1620230400000|2021-05-05 16:00:00|557.8|556.5|555.8|554.5|559|557.8|555.5|554.3|584
1620234000000|2021-05-05 17:00:00|555.5|554.3|553.3|552|556|554.5|550.5|549.3|1378
1620237600000|2021-05-05 18:00:00|553|551.8|554|552.8|555.8|554.5|552.3|551|786
1620241200000|2021-05-05 19:00:00|553.8|552.5|553.3|552|554|552.8|552.3|551|96
1620244800000|2021-05-05 20:00:00|553|551.8|553.3|552|553.5|552|552.5|551.3|548
1620248400000|2021-05-05 21:00:00|553|551.3|552.8|551|553|551.8|552.5|551|625
1620262800000|2021-05-06 01:00:00|550.8|549.3|555.8|554.5|556|554.5|550.5|549.3|93
1620266400000|2021-05-06 02:00:00|556|554.8|556|554.5|556|554.8|554.5|553|22
1620270000000|2021-05-06 03:00:00|555.8|554.8|556.8|555.5|557.3|556|555.8|554.5|75
1620273600000|2021-05-06 04:00:00|557|555.3|557|555.5|557.5|556|556.5|555|19
1620277200000|2021-05-06 05:00:00|556.8|555.8|557.3|556|557.8|556.3|556.5|555.3|50
1620280800000|2021-05-06 06:00:00|557|555.8|556|554.8|557.5|556.3|555.3|553.8|596
1620284400000|2021-05-06 07:00:00|556.3|555|558.3|557|558.3|557|555.5|554|6164
1620288000000|2021-05-06 08:00:00|558|556.8|554|552.8|558.8|557.5|553|551.8|2160
1620291600000|2021-05-06 09:00:00|554.3|553|553.8|552.5|555|553.8|552|550.8|3571
1620295200000|2021-05-06 10:00:00|553.5|552.3|551.3|550|555.3|554|550.8|549.5|2326
1620298800000|2021-05-06 11:00:00|551|549.8|552.3|551|553|551.8|551|549.8|851
1620302400000|2021-05-06 12:00:00|552|550.8|552.8|551.5|553.5|552.3|550|548.5|1286
1620306000000|2021-05-06 13:00:00|553|551.8|551.5|550.3|555|553.8|551|549.8|1650
1620309600000|2021-05-06 14:00:00|551.3|550|551|549.8|552.5|551.3|547.5|546.3|1402
1620313200000|2021-05-06 15:00:00|551.3|550|552.5|551|552.8|551.5|550|548.8|14225
1620316800000|2021-05-06 16:00:00|552.8|551.3|549.8|548.5|552.8|551.5|547.8|546.5|1167
1620320400000|2021-05-06 17:00:00|550|548.3|549.3|547.8|551.3|550|549|547.8|857
1620324000000|2021-05-06 18:00:00|549|547.5|549.5|548|550|548.5|547.8|546.5|419
1620327600000|2021-05-06 19:00:00|549.3|548.3|549.8|548.5|550|548.8|549|547.8|73
1620331200000|2021-05-06 20:00:00|550|548.8|549.8|548.5|550.5|549.3|549.8|548.5|120
1620334800000|2021-05-06 21:00:00||548.3||547.8||548.3||547.5|28
1620349200000|2021-05-07 01:00:00|549.5|548.3|549.3|548|549.8|548.3|547.5|546.3|65
1620352800000|2021-05-07 02:00:00|549|547.8|550|548.8|550.3|548.8|548|546.8|94
1620356400000|2021-05-07 03:00:00|550.3|549|551.5|550.3|551.8|550.3|550.3|548.8|56
1620360000000|2021-05-07 04:00:00|551.3|550|552|550.8|552.3|551|551.3|550|46
1620363600000|2021-05-07 05:00:00|552.3|550.5|551.8|550.5|553|551.5|551.3|550|46
1620367200000|2021-05-07 06:00:00|552|550.8|552.5|551.3|552.5|551.3|550.8|549.5|223
1620370800000|2021-05-07 07:00:00|552.3|551|549|547.8|552.3|551.3|549|547.8|1162
1620374400000|2021-05-07 08:00:00|548.8|547.5|548.3|547|549.3|548|547.3|546|3480
1620378000000|2021-05-07 09:00:00|548|546.8|546.8|545.3|548.3|547|545.5|544.3|6231
1620381600000|2021-05-07 10:00:00|546.5|545.5|548.8|547.5|549.3|548|546|544.8|955
1620385200000|2021-05-07 11:00:00|548.5|547.3|547|545.8|549.3|548|546.8|545.5|570
1620388800000|2021-05-07 12:00:00|546.8|545.5|545.3|544|547.3|546|543.8|542.5|3932
1620392400000|2021-05-07 13:00:00|545|543.8|551.3|550|551.8|550.3|543.5|542|1875
1620396000000|2021-05-07 14:00:00|551.5|549.8|549.5|548.3|552.5|551.3|546.8|545.3|1830
1620399600000|2021-05-07 15:00:00|549.3|548|553.3|552|553.5|552.3|548.5|547.3|5408
1620403200000|2021-05-07 16:00:00|553.5|552.3|553|551.8|554.3|553|552|550.8|1532
1620406800000|2021-05-07 17:00:00|552.8|551.5|553|551.8|553.8|552.5|551.8|550.5|413
1620410400000|2021-05-07 18:00:00|553.3|552|552.5|551.3|554|552.8|552.3|551|3769
1620414000000|2021-05-07 19:00:00|552.3|551|552.8|551.3|553|551.8|551.5|550.3|202
1620417600000|2021-05-07 20:00:00|552.5|551.5|553|551.3|553.5|552.3|552.5|551|102
1620608400000|2021-05-10 01:00:00|560.3|559|561|559.8|562|560.8|560|558.5|213
1620612000000|2021-05-10 02:00:00|560.8|559.5|557.3|556|561|559.5|557.3|556|78
1620615600000|2021-05-10 03:00:00|557.5|555.8|556.8|555.5|557.5|555.8|556.3|555|139
1620619200000|2021-05-10 04:00:00|557|555.8|557.8|556.5|557.8|556.5|556.8|555.5|418
1620622800000|2021-05-10 05:00:00|557.5|556.3|557.8|556.5|558.3|557|556.8|555.5|234
1620626400000|2021-05-10 06:00:00|558|556.8|560|558.8|560.3|559|558|556.5|643
1620630000000|2021-05-10 07:00:00|559.8|558.5|557.3|556|560|558.8|557|555.8|1668
1620633600000|2021-05-10 08:00:00|557.5|555.8|557.5|556.3|558.8|557.5|556.8|555.5|2157
1620637200000|2021-05-10 09:00:00|557.8|556.5|555.8|554.5|557.8|556.5|554.8|553.5|1690
1620640800000|2021-05-10 10:00:00|555.5|554.3|557|555.8|557.8|556.5|555.5|554.3|793
1620644400000|2021-05-10 11:00:00|557.3|556|559.3|558|560.3|559|556.5|555.3|1638
1620648000000|2021-05-10 12:00:00|559|557.8|558|556.8|560.3|558.8|557.3|556|2175
1620651600000|2021-05-10 13:00:00|558.3|557.3|554.5|553.3|559.3|558|553.8|552.5|3819
1620655200000|2021-05-10 14:00:00|554.3|553|551|549.8|554.8|553.3|548.5|547.3|4892
1620658800000|2021-05-10 15:00:00|550.8|549.5|554.3|553|554.3|553|550.5|549.3|5096
1620662400000|2021-05-10 16:00:00|554|552.8|554|552.8|555|553.8|552.8|551.3|958
1620666000000|2021-05-10 17:00:00|553.8|552.5|556|554.8|556|554.8|553.8|552.5|5732
1620669600000|2021-05-10 18:00:00|555.8|554.5|554|552.8|556|554.8|553.5|552.3|1443
1620673200000|2021-05-10 19:00:00|554.3|553|553.8|552.5|554.8|553.5|553.3|551.8|193
1620676800000|2021-05-10 20:00:00|554|552.8|555|553.5|555|553.8|553.5|552.3|307
1620680400000|2021-05-10 21:00:00|555.3|553.3|555|552.8|555.3|553.3|554.3|552.8|0
1620694800000|2021-05-11 01:00:00|551.5|550.3|552.5|551|552.8|551.5|550.3|549|132
1620698400000|2021-05-11 02:00:00|552.3|550.8|551.8|550.5|552.8|551.5|551.5|550|184
1620702000000|2021-05-11 03:00:00|552|550.8|552|550.5|552.3|551|551.5|550.3|143
1620705600000|2021-05-11 04:00:00|551.8|550.8|551.3|550|552.3|551|551.3|550|56
1620709200000|2021-05-11 05:00:00|551.5|549.8|553.5|552.3|553.8|552.5|550.8|549.3|334
1620712800000|2021-05-11 06:00:00|553.8|552|551.3|550|554|552.8|551|549.8|495
1620716400000|2021-05-11 07:00:00|551.5|550.3|550.5|549|552|550.8|550|548.5|1563
1620720000000|2021-05-11 08:00:00|550.3|549.3|550.8|549.5|551.3|550|549.3|548|1695
1620723600000|2021-05-11 09:00:00|550.5|549.3|552.5|551|552.5|551.3|550.3|549|1403
1620727200000|2021-05-11 10:00:00|552.8|551.3|552.3|550.8|552.8|551.5|550.3|549|1198
1620730800000|2021-05-11 11:00:00|552.5|551|548.8|547.5|552.5|551.3|548.8|547.5|530
1620734400000|2021-05-11 12:00:00|549|547.8|550.3|549|551|549.8|548.8|547.3|6997
1620738000000|2021-05-11 13:00:00|550|548.8|556.8|555.5|557|555.5|547.8|546.5|4764
1620741600000|2021-05-11 14:00:00|557|555.8|553.5|552.3|557.8|556.5|550.3|549|1373
1620745200000|2021-05-11 15:00:00|553.8|552.5|557|555.8|558|556.8|552.5|551.3|3894
1622620800000|2021-06-02 08:00:00|578.5|577.3|577.8|576.5|578.8|577.5|577|575.8|5739
1622624400000|2021-06-02 09:00:00|578|576.8|578.8|577.3|579|577.8|577.5|576.3|16604
1622628000000|2021-06-02 10:00:00|578.5|577.5|580.5|579.3|581|579.8|578.5|577.3|3090
1622631600000|2021-06-02 11:00:00|580.8|579.5|580.5|579.3|580.8|579.5|579.8|578.5|1416
1622635200000|2021-06-02 12:00:00|580.3|579|580.5|579.3|580.5|579.3|579.3|578|3104
1622638800000|2021-06-02 13:00:00|580.3|579|576.8|575.5|580.8|579.5|576.5|575.3|3886
1622642400000|2021-06-02 14:00:00|576.5|575.3|579.8|578.5|581|579.8|576.5|575.3|7077
1622646000000|2021-06-02 15:00:00|579.5|578.3|581.5|580.3|581.8|580.5|579|577.8|6628
1622649600000|2021-06-02 16:00:00|581.8|580.5|582.8|581.5|582.8|581.5|581.3|579.8|3679
1622653200000|2021-06-02 17:00:00|583|581.8|582.8|581.5|584.5|583.3|582.3|581|2631
1622656800000|2021-06-02 18:00:00|583|581.8|582.8|581.5|583.5|582.3|582.3|581|1732
1622660400000|2021-06-02 19:00:00|583|581.3|582.8|581.5|583|581.8|582|580.8|710
1622664000000|2021-06-02 20:00:00|582.5|581.3|582.3|580.8|583|581.8|581.8|580.5|593
1622667600000|2021-06-02 21:00:00|582.8|581|581.5|580.3|583|581.3|581.5|579.8|75
1622682000000|2021-06-03 01:00:00|584.3|583.3|586.5|585.3|586.8|585.5|584.3|583|715
1622685600000|2021-06-03 02:00:00|586.3|585|587.5|586.3|587.8|586.3|586|584.5|476
1622689200000|2021-06-03 03:00:00|587.3|586|586.3|585|587.8|586.5|586.3|585|560
1622692800000|2021-06-03 04:00:00|586|584.8|586.3|584.8|586.5|585|586|584.5|347
1622696400000|2021-06-03 05:00:00|586|585|587.3|586|587.5|586.3|586|584.8|246
1622700000000|2021-06-03 06:00:00|587|585.8|587|585.8|587.3|586|586|584.8|1070
1622703600000|2021-06-03 07:00:00|586.8|585.5|584.5|583.3|586.8|585.5|584.3|583|10354
1622707200000|2021-06-03 08:00:00|584.3|583|583.3|582|586.3|585|583.3|582|10766
1622710800000|2021-06-03 09:00:00|583.5|582.3|584|582.8|584.5|583.3|581.5|580.3|5642
1622714400000|2021-06-03 10:00:00|583.8|582.5|580.8|579.5|584|582.8|580.5|579.3|4967
1622718000000|2021-06-03 11:00:00|581|579.3|581.8|580.5|582.8|581.5|580.8|579.3|3789
1622721600000|2021-06-03 12:00:00|582|580.8|583.5|582|584|582.8|581|579.8|3931
1622725200000|2021-06-03 13:00:00|583|581.8|582.8|581.5|585|583.8|581.8|580.5|11423
1622728800000|2021-06-03 14:00:00|582.5|581.3|583.3|582|584.5|583|582.3|581|5684
1622732400000|2021-06-03 15:00:00|583|581.8|579.8|578.5|584.3|583|576.8|575.5|14623
1622736000000|2021-06-03 16:00:00|580|578.8|580.8|579.5|580.8|579.5|579.3|578|3640
1622739600000|2021-06-03 17:00:00|580.5|579.3|581|579.8|581.8|580.5|579|577.8|1391
1622743200000|2021-06-03 18:00:00|581.3|580|581.5|580|582.3|581|580.5|579.3|1823
1622746800000|2021-06-03 19:00:00|581.3|580.3|582.5|581.3|582.5|581.3|581.3|580|533
1622750400000|2021-06-03 20:00:00|582.3|581|583|581.5|583|581.8|582.3|581|328
1622754000000|2021-06-03 21:00:00|583.3|580.8|582.5|580.5|583.3|581.8|582|580.3|23
1622768400000|2021-06-04 01:00:00|579.8|578.8|579.5|578|580.5|579.3|579|577.8|621
1622772000000|2021-06-04 02:00:00|579.3|578.3|580.5|579.3|580.5|579.3|578.8|577.5|1165
1622775600000|2021-06-04 03:00:00|580.8|579.5|581.8|580.5|582.3|581|580.8|579.5|371
1622779200000|2021-06-04 04:00:00|582|580.8|581.5|580.3|582|580.8|581.3|580|73
1622782800000|2021-06-04 05:00:00|581.8|580.5|582.5|581.3|583.3|582|580.8|579.5|507
1622786400000|2021-06-04 06:00:00|582.8|581.5|583.5|582.3|583.8|582.5|582.3|580.8|2661
1622790000000|2021-06-04 07:00:00|583.8|582.5|583.8|582.5|585.3|584|583.5|582.3|12163
1622793600000|2021-06-04 08:00:00|584|582.8|584.5|583|585|583.8|583.5|582|5991
1622797200000|2021-06-04 09:00:00|584.8|583.3|584.5|583.3|585|583.8|583.8|582.5|2485
1622800800000|2021-06-04 10:00:00|584.3|583|582.8|581.5|584.5|583.3|582.5|581.3|3140
1622804400000|2021-06-04 11:00:00|583|581.8|582|580.8|583.3|582|581|579.8|2597
1622808000000|2021-06-04 12:00:00|582.3|581|583.5|582.3|584.3|583|582|580.8|2064
1622811600000|2021-06-04 13:00:00|583.8|582.5|585.5|584.3|587.3|586|583.8|582.5|6928
1622815200000|2021-06-04 14:00:00|585.8|584.5|583.5|582.3|585.8|584.5|582.5|581|6738
1622818800000|2021-06-04 15:00:00|583.3|582|584|582.8|584.5|583.3|583|581.8|9581
1622822400000|2021-06-04 16:00:00|584.3|583|585.8|584.5|586|584.8|583.5|582.3|3651
1622826000000|2021-06-04 17:00:00|586|584.8|586.5|585.3|587.3|586|585.8|584.3|2307
1622829600000|2021-06-04 18:00:00|586.3|585|585.5|584.3|586.8|585.5|585.3|584|1734
1622833200000|2021-06-04 19:00:00|585.8|584|584.8|583.3|585.8|584.5|584.8|583.3|702
1622836800000|2021-06-04 20:00:00|584.5|583.5|584.8|583.3|585.3|584|584.3|582.8|471
1623027600000|2021-06-07 01:00:00|587.8|586.5|584.5|583.3|589.3|588|584.3|582.8|676
1623031200000|2021-06-07 02:00:00|584.3|583|584.8|583.5|585.8|584.5|584|582.8|800
1623034800000|2021-06-07 03:00:00|585|583.8|583.8|582.5|585.3|584|583.5|582.3|410
1623038400000|2021-06-07 04:00:00|583.5|582.3|584.8|583.5|585|583.8|583|581.8|153
1623042000000|2021-06-07 05:00:00|584.5|583.3|582|580.5|584.5|583.3|581|579.8|638
1623045600000|2021-06-07 06:00:00|581.8|580.8|582.3|581|583|581.8|581.5|580.3|1931
1623049200000|2021-06-07 07:00:00|582|580.8|582.8|581.5|583.5|582.3|580.5|579.3|3553
1623052800000|2021-06-07 08:00:00|583|581.8|582.3|581|584|582.8|581.5|580.3|6400
1623056400000|2021-06-07 09:00:00|582.5|580.8|582.8|581.5|582.8|581.5|581|579.8|2417
1623060000000|2021-06-07 10:00:00|583|581.8|583.3|582|583.3|582|582.8|581.5|1607
1623063600000|2021-06-07 11:00:00|583.5|582.3|584.8|583.5|585|583.8|583.3|582.3|2157
1623067200000|2021-06-07 12:00:00|584.5|583.3|585|583.8|586|584.8|584.5|583|2997
1623070800000|2021-06-07 13:00:00|585.3|584|585.5|584.3|587.5|586.3|584.3|583|6331
1623074400000|2021-06-07 14:00:00|585.8|584.5|583.8|582.5|586|584.5|583.5|582.3|7000
1623078000000|2021-06-07 15:00:00|584|582.8|584.5|583.3|584.8|583.5|582.3|581|26429
1623081600000|2021-06-07 16:00:00|584.8|583.5|585.3|584|585.8|584.5|584.5|583.3|2728
1623085200000|2021-06-07 17:00:00|585.5|584.3|584.3|583|585.8|584.5|584|582.8|1909
1623088800000|2021-06-07 18:00:00|584.5|583.3|583.5|582.3|584.8|583.5|583|581.8|2836
1623092400000|2021-06-07 19:00:00|583.3|582|583.3|582|583.8|582.5|583|581.8|416
1623096000000|2021-06-07 20:00:00|583|581.8|583|581.5|583.5|582.3|582.8|581.5|636
1623099600000|2021-06-07 21:00:00|583.3|582|583.8|581.8|584|582|583|581.5|3
1623114000000|2021-06-08 01:00:00|582.3|580.8|579.3|578|582.3|580.8|578.8|577.5|813
1623117600000|2021-06-08 02:00:00|579|577.8|578.8|577.5|579.8|578.5|578.8|577.5|247
1623121200000|2021-06-08 03:00:00|578.5|577.3|578.5|577|579.3|578|578|576.8|511
1623124800000|2021-06-08 04:00:00|578.3|576.8|578.8|577.5|579|577.8|578|576.8|296
1623128400000|2021-06-08 05:00:00|579|577.8|580|578.8|580.3|579|579|577.8|437
1623132000000|2021-06-08 06:00:00|579.8|578.5|580|578.5|580|578.8|579|577.8|2333
1623135600000|2021-06-08 07:00:00|579.8|578.8|579.5|578.3|580.3|579|578.3|577|4449
1623139200000|2021-06-08 08:00:00|579.3|578|578.5|577.3|579.5|578.3|578|576.8|27492
1623142800000|2021-06-08 09:00:00|578.3|577|579.3|578|580.5|579.3|578|576.8|11181
1623146400000|2021-06-08 10:00:00|579|577.8|578.3|577|579.3|578|577.5|576.3|6281
1623150000000|2021-06-08 11:00:00|578.5|577.3|577.8|576.5|578.5|577.3|576.3|575|13307
1623153600000|2021-06-08 12:00:00|577.5|576.3|578.3|577|578.8|577.5|577|575.8|8884
1623157200000|2021-06-08 13:00:00|578.5|577.3|578.3|577|582.8|581.3|576|574.8|10825
1623160800000|2021-06-08 14:00:00|578|576.8|583.5|582.3|584|582.8|578|576.8|9744
1623164400000|2021-06-08 15:00:00|583.8|582.5|584.8|583.5|585.3|584|581.8|580.5|12377
1623168000000|2021-06-08 16:00:00|584.5|583.3|584.3|583|585|583.8|583|581.8|4040
1623171600000|2021-06-08 17:00:00|584.5|583.3|584.8|583.5|585.8|584.5|584|582.8|2864
1623175200000|2021-06-08 18:00:00|585|583.3|588.3|587|588.3|587|585|583.3|4399
1623178800000|2021-06-08 19:00:00|588.5|587.3|588|586.8|588.5|587.3|587.5|586.3|731
1623182400000|2021-06-08 20:00:00|587.8|586.5|587|585.3|588.3|587|586.5|585|508
1623186000000|2021-06-08 21:00:00|586.5|585.8|586.5|584.8|587|585.8|586.3|584.8|833
1623200400000|2021-06-09 01:00:00|587.3|585.8|588.8|587.5|589|587.8|586.8|585.5|520
1623204000000|2021-06-09 02:00:00|588.5|587.3|590.3|589|590.3|589|588|586.8|360
1623207600000|2021-06-09 03:00:00|590.5|589.3|590.3|589|590.8|589.5|589.8|588.5|619
1623211200000|2021-06-09 04:00:00|590|588.8|589.3|588|590|588.8|589|587.8|166
1623214800000|2021-06-09 05:00:00|589|587.8|589.8|588.5|590.3|589|588.3|587|517
1623218400000|2021-06-09 06:00:00|589.5|588.3|590|588.8|590.5|589.3|588.8|587.5|2592
1623222000000|2021-06-09 07:00:00|589.8|588.5|589.8|588.5|590.5|589.3|589|587.8|5128
1623225600000|2021-06-09 08:00:00|590|588.8|590.3|589|591.3|590|589.5|588.3|6236
1623229200000|2021-06-09 09:00:00|590|588.8|589.3|588|590|588.8|588|586.8|5292
1623232800000|2021-06-09 10:00:00|589.5|588.3|590|588.8|590.3|589|588.3|587|2683
1623236400000|2021-06-09 11:00:00|590.3|589|591|589.8|591|589.8|589.3|588|4954
1623240000000|2021-06-09 12:00:00|591.3|590|590.8|589.5|591.8|590.5|590.5|589.3|3393
1623243600000|2021-06-09 13:00:00|590.5|589.3|592.3|591|592.8|591.5|590.3|589|12024
1623247200000|2021-06-09 14:00:00|592.5|591.3|587.5|586|593|591.8|587.5|586|15020
1623250800000|2021-06-09 15:00:00|587.3|586.3|585.8|584.5|589.5|588.3|585.8|584.5|17490
1623254400000|2021-06-09 16:00:00|586|584.8|584.8|583.5|586.3|585|583.8|582.5|6578
1623258000000|2021-06-09 17:00:00|584.5|583.3|585|583.8|585.5|584.3|584|582.8|2053
1623261600000|2021-06-09 18:00:00|584.8|583.5|585.8|584.5|587.3|586|584.8|583.5|2410
1623265200000|2021-06-09 19:00:00|585.3|584|585|583.8|585.5|584.3|585|583.8|385
1623268800000|2021-06-09 20:00:00|585.3|584|585.3|584|585.8|584.3|585|583.8|660
1623272400000|2021-06-09 21:00:00|585.5|583.5|585.5|583.5|585.8|584.3|584.8|583.5|37
1623286800000|2021-06-10 01:00:00|585|584|582.5|581.3|585|584|582|580.8|782
1623290400000|2021-06-10 02:00:00|582.8|581.5|583|581.8|583.3|582|581.8|580.5|317
1623294000000|2021-06-10 03:00:00|582.8|581.5|583.3|582|583.3|582|582.5|581.3|260
1623297600000|2021-06-10 04:00:00|583.5|582.3|583.5|582.3|583.8|582.5|583|581.8|370
1623301200000|2021-06-10 05:00:00|583.8|582.5|583.3|582|584.3|583|582.8|581.5|666
1623304800000|2021-06-10 06:00:00|583.5|582.3|583.8|582.5|584.5|583.3|583|581.8|1960
1623308400000|2021-06-10 07:00:00|584|582.8|584.8|583.5|585|583.8|582.8|581.5|3471
1623312000000|2021-06-10 08:00:00|585|583.8|587|585.8|587.3|586|584|582.8|6300
1623315600000|2021-06-10 09:00:00|587.3|586|588.3|587|588.3|587|586.8|585.5|4774
1623319200000|2021-06-10 10:00:00|588|586.8|588.3|587|588.5|587.3|587.5|586.3|3065
1623322800000|2021-06-10 11:00:00|588.5|587.3|588.8|587.5|589.3|588|588.5|587|2615
1623326400000|2021-06-10 12:00:00|589|587.8|590.3|589|591.3|590|588.8|587.5|4639
1623330000000|2021-06-10 13:00:00|590.5|589.3|591.3|590|593.5|592.3|590.3|589|9254
1623333600000|2021-06-10 14:00:00|591.5|590.3|589.3|587.8|591.5|590.3|589|587.8|6408
1623337200000|2021-06-10 15:00:00|589|588|591|589.8|591.5|590.3|588.8|587.5|27529
1623340800000|2021-06-10 16:00:00|591.3|590|588.3|587|591.3|590|578.8|577.5|15340
1623344400000|2021-06-10 17:00:00|588.5|587.3|590.8|589.5|591|589.8|588.3|587|3458
1623348000000|2021-06-10 18:00:00|590.5|589.3|590.8|589.5|591.5|590.3|590|588.8|3478
1623351600000|2021-06-10 19:00:00|590.5|589.3|590|588.8|590.8|589.5|590|588.8|427
1623355200000|2021-06-10 20:00:00|590.3|589|589.3|588|590.3|589|589.3|588|614
1623358800000|2021-06-10 21:00:00|589.5|587.8|590.5|588.5|590.5|589.3|589.5|587.8|25
1623373200000|2021-06-11 01:00:00|589.8|588.3|589|587.5|590.5|589.3|589|587.5|188
1623376800000|2021-06-11 02:00:00|588.8|587.8|586.8|585.5|589.3|588|586.5|585.3|794
1623380400000|2021-06-11 03:00:00|587|585.3|588.5|587.3|588.8|587.5|586.8|585.3|209
1623384000000|2021-06-11 04:00:00|588.8|587.5|589.5|588.3|589.8|588.5|588.5|587.3|324
1623387600000|2021-06-11 05:00:00|589.3|588|590.5|589.3|590.8|589.5|588.8|587.5|330
1623391200000|2021-06-11 06:00:00|590.3|589|591.8|590.5|591.8|590.5|590.3|589|991
1623394800000|2021-06-11 07:00:00|591.5|590.3|591.8|590.5|592.5|591.3|590.8|589.3|3559
1623398400000|2021-06-11 08:00:00|592|590.8|592.5|591.3|592.8|591.5|591.3|590|5744
1623402000000|2021-06-11 09:00:00|592.8|591.5|592.3|591|592.8|591.5|591.5|590.3|2465
1623405600000|2021-06-11 10:00:00|592|590.8|593|591.8|593|591.8|591.8|590.5|2247
1623409200000|2021-06-11 11:00:00|593.3|592|591.3|589.8|594|592.8|590.5|589.3|6921
1623412800000|2021-06-11 12:00:00|591|590|590|588.8|591.5|590|588.3|587|7722
1623416400000|2021-06-11 13:00:00|589.8|588.5|590.5|589.3|590.8|589.5|588.8|587.5|7971
1623420000000|2021-06-11 14:00:00|590.8|589.5|591.3|590|592.3|591|590|588.8|10099
1623423600000|2021-06-11 15:00:00|591.5|590.3|591.5|590.3|593|591.8|590|588.8|13438
1623427200000|2021-06-11 16:00:00|591.3|590|591.3|590|591.5|590.3|590.5|589.3|2254
1623430800000|2021-06-11 17:00:00|591.5|590.3|591|589.8|591.8|590.5|590.3|589|1834
1623434400000|2021-06-11 18:00:00|590.8|589.5|590.3|589|591.8|590.5|590|588.8|4560
1623438000000|2021-06-11 19:00:00|590.5|589.3|590.3|589|590.5|589.3|589.8|588.5|744
1623441600000|2021-06-11 20:00:00|590.5|589.3|590.8|588.8|590.8|589.5|590|588.8|333
1623632400000|2021-06-14 01:00:00|590.8|589.5|593|591.8|593|591.8|590.8|589.5|125
1623636000000|2021-06-14 02:00:00|593.3|592|593.3|592|593.5|592.3|592.8|591.5|247
1623639600000|2021-06-14 03:00:00|593|591.8|592.8|591.5|593.3|592|592.3|591|192
1623643200000|2021-06-14 04:00:00|592.5|591.3|592.3|591|593.5|592|592.3|591|227
1623646800000|2021-06-14 05:00:00|592.5|591.3|592.5|591.3|593|591.8|592.3|591|214
1623650400000|2021-06-14 06:00:00|592.8|591.5|593.3|592|593.8|592.5|592.3|591|699
1623654000000|2021-06-14 07:00:00|593.5|592.3|594.3|593|595.5|594.3|593|591.8|3288
1623657600000|2021-06-14 08:00:00|594.5|593.3|595.5|594.3|596|594.8|594|592.5|4801
1623661200000|2021-06-14 09:00:00|595.3|594|593.8|592.5|595.5|594.3|593.8|592.5|4082
1623664800000|2021-06-14 10:00:00|594|592.8|593.3|592|594|592.8|592.8|591.5|3413
1623668400000|2021-06-14 11:00:00|593.5|592.3|592.8|591.5|593.5|592.3|592.3|591|2389
1623672000000|2021-06-14 12:00:00|593|591.8|594.5|593|595.3|594|592.8|591.5|4375
1623675600000|2021-06-14 13:00:00|594.3|592.8|596.5|595.3|596.5|595.3|593.5|592.3|7239
1623679200000|2021-06-14 14:00:00|596.3|595|596.3|594.8|597.3|595.8|595.8|594.5|5725
1623682800000|2021-06-14 15:00:00|596|595|595|593.8|596.5|595.3|594|592.8|6725
1623686400000|2021-06-14 16:00:00|595.3|594|593.3|592|595.5|594.3|593|591.8|3259
1623690000000|2021-06-14 17:00:00|593.5|592.3|591.5|590.3|593.5|592.3|591.3|590|4002
1623693600000|2021-06-14 18:00:00|591.3|590|592.3|591|593.3|592|590.8|589.5|2874
1623697200000|2021-06-14 19:00:00|592|590.8|593.3|592|593.3|592|592|590.8|493
1623700800000|2021-06-14 20:00:00|593.5|592.3|594.5|593|594.5|593|593.5|592|877
1623704400000|2021-06-14 21:00:00|594.3||594.5||594.5||594.3||5
1623718800000|2021-06-15 01:00:00|596.3|594.8|595|593.5|597.8|596.3|594.3|593|912
1623722400000|2021-06-15 02:00:00|594.8|593.8|593.8|592.5|595|593.8|592.3|591|443
1623726000000|2021-06-15 03:00:00|593.5|592.3|593.8|592.5|594|592.8|592|590.8|170
1623729600000|2021-06-15 04:00:00|594|592.8|594.3|593|594.5|593|593.5|592.3|80
1623733200000|2021-06-15 05:00:00|594|592.8|594.5|593.3|594.8|593.5|593.3|592|280
1623736800000|2021-06-15 06:00:00|594.3|593|594.5|593.3|594.8|593.5|593.8|592.5|1269
1623740400000|2021-06-15 07:00:00|594.3|593|594|592.8|595|593.8|593.3|592|5009
1623744000000|2021-06-15 08:00:00|594.3|593|593|591.8|594.5|593.3|592.8|591.5|5729
1623747600000|2021-06-15 09:00:00|593.3|592|593.5|592.3|593.8|592.5|592.8|591.5|3802
1623751200000|2021-06-15 10:00:00|593.8|592.5|595.3|594|595.8|594.5|593.3|592|3730
1623754800000|2021-06-15 11:00:00|595|593.8|597.8|596.5|598|596.8|595|593.8|4264
1623758400000|2021-06-15 12:00:00|598|596.3|596.8|595.5|598|596.8|596.3|595|5255
1623762000000|2021-06-15 13:00:00|596.5|595.3|599|597.8|599.3|598|595.5|594.3|6986
1623765600000|2021-06-15 14:00:00|599.3|598|597.5|596.3|599.5|598.3|597.3|596|4594
1623769200000|2021-06-15 15:00:00|597.3|596|596.3|595|597.8|596.5|596|594.8|6695
1623772800000|2021-06-15 16:00:00|596|594.8|597.8|596.5|598|596.8|595.8|594.5|3526
1623776400000|2021-06-15 17:00:00|598|596.8|598.5|597.3|598.8|597.5|597.5|596.3|2140
1623780000000|2021-06-15 18:00:00|598.3|597|599.3|598|599.3|598|598.3|597|2769
1623783600000|2021-06-15 19:00:00|599.5|597.8|599.5|598.3|599.5|598.3|599|597.8|888
1623787200000|2021-06-15 20:00:00|599.3|598|600.5|598.8|600.5|599.3|599.3|598|728
1623790800000|2021-06-15 21:00:00|600.3|598.5|600.8|598.5|601|598.8|600.3|598.3|13
1623805200000|2021-06-16 01:00:00|600.5|599.3|603.3|601.8|603.3|602|600.5|599.3|807
1623808800000|2021-06-16 02:00:00|603|602|603.3|602|603.3|602|602|600.5|624
1623812400000|2021-06-16 03:00:00|603.5|602.3|603.5|602.3|604|602.5|603|601.8|269
1623816000000|2021-06-16 04:00:00|603.3|602|603|601.8|603.8|602.5|603|601.8|181
1623819600000|2021-06-16 05:00:00|603.3|602|602|600.8|603.5|602.3|601.5|600.3|2513
1623823200000|2021-06-16 06:00:00|602.3|601|602|600.8|603.3|602|601.8|600.5|1271
1623826800000|2021-06-16 07:00:00|602.3|601|602|600.5|602.8|601.5|601.3|600|3849
1623830400000|2021-06-16 08:00:00|601.8|600.8|600.3|599|602.3|600.8|600|598.8|3834
1623834000000|2021-06-16 09:00:00|600|598.8|601|599.5|601.3|600|599.8|598.5|2347
1623837600000|2021-06-16 10:00:00|600.8|599.8|601|599.8|601.3|600|599.5|598.3|4641
1623841200000|2021-06-16 11:00:00|600.8|599.5|601.3|600|602.3|601|600.5|599.3|2647
1623844800000|2021-06-16 12:00:00|601|599.8|601.8|600.5|602|600.8|600.8|599.5|4770
1623848400000|2021-06-16 13:00:00|601.5|600.3|602.5|601.3|603|601.8|598.5|597.3|8131
1623852000000|2021-06-16 14:00:00|602.3|601|603.8|602.5|605.5|604.3|601.8|600.5|13542
1623855600000|2021-06-16 15:00:00|604|602.8|606.3|605|606.8|605.5|603.8|602.5|8036
1623859200000|2021-06-16 16:00:00|606.5|605.3|602|600.5|606.5|605.3|601.8|600.5|3920
1623862800000|2021-06-16 17:00:00|601.8|600.8|600.8|599.5|602|600.8|600.5|599.3|2929
1623866400000|2021-06-16 18:00:00|600.5|599.3|599.5|598.3|602.5|601.3|599.5|598.3|4236
1623870000000|2021-06-16 19:00:00|599.8|598.5|599.3|598|601|599.8|599.3|598|996
1623873600000|2021-06-16 20:00:00|599.5|598.3|598.5|597.3|599.8|598.5|598.3|597|382
1623877200000|2021-06-16 21:00:00|598.3|597|599|597.3|599.8|597.5|598.3|597|41
1623891600000|2021-06-17 01:00:00|597.8|596.5|596.8|595.5|598.5|597.3|596.5|595.3|614
1623895200000|2021-06-17 02:00:00|597|595.8|597.8|596.5|598|596.8|597|595.5|415
1623898800000|2021-06-17 03:00:00|598|596.8|599.8|598.5|600|598.5|597.8|596.3|503
1623902400000|2021-06-17 04:00:00|599.5|598.3|600|598.8|600.3|599|599.3|598|208
1623906000000|2021-06-17 05:00:00|600.3|599|600.3|599|601.5|600.3|600|598.8|478
1623909600000|2021-06-17 06:00:00|600|598.8|598|596.8|600.3|599|597.5|596.3|19994
1623913200000|2021-06-17 07:00:00|597.8|596.5|598.5|597.3|598.8|597.5|596|594.8|4535
1623916800000|2021-06-17 08:00:00|598.3|597|599.5|598.3|599.8|598.5|597|595.8|5808
1623920400000|2021-06-17 09:00:00|599.8|598.5|600.3|599|601.3|600|599.8|598.5|4969
1623924000000|2021-06-17 10:00:00|600.5|599.3|597.3|596|600.8|599.5|597|595.8|5903
1623927600000|2021-06-17 11:00:00|597|595.8|598.3|597|599|597.8|596.8|595.5|4736
1623931200000|2021-06-17 12:00:00|598|596.8|597.3|596|599.3|598|596.8|595.5|4031
1623934800000|2021-06-17 13:00:00|597.5|596.3|599.3|598|602|600.8|596.8|595.5|10233
1623938400000|2021-06-17 14:00:00|599|597.8|598|596.8|601.3|600|597|595.8|13429
1623942000000|2021-06-17 15:00:00|598.3|597|586.8|585.5|598.5|597.3|586.8|585.5|16455
1623945600000|2021-06-17 16:00:00|587|585.8|587|585.8|588.5|587.3|583|581.8|7846
1623949200000|2021-06-17 17:00:00|586.8|585.5|589.3|588|589.8|588.5|586.5|585.3|3441
1623952800000|2021-06-17 18:00:00|589.5|588.3|591.3|590|591.8|590.5|589|587.8|2477
1623956400000|2021-06-17 19:00:00|591.5|589.8|590.8|589.5|592|590.8|590.8|589.3|1504
1623960000000|2021-06-17 20:00:00|590.5|589.3|590.8|589.5|591|589.8|589.8|588.5|339
1623963600000|2021-06-17 21:00:00|591|589.3|591|588.5|591.3|589.3|590|588.5|4
1623978000000|2021-06-18 01:00:00|589.5|588|587.5|586.3|590|588.8|587.5|586|367
1623981600000|2021-06-18 02:00:00|587.3|586|585.5|584.3|587.5|586.3|585.3|584|1305
1623985200000|2021-06-18 03:00:00|585.3|584|585.3|584|585.5|584.3|584.3|583|216
1623988800000|2021-06-18 04:00:00|585|583.8|586|584.8|586.3|585|585|583.8|431
1623992400000|2021-06-18 05:00:00|585.8|584.5|586.3|585|586.3|585|584.5|583|924
1623996000000|2021-06-18 06:00:00|586|584.8|586|584.8|587.8|586.5|586|584.8|1346
1623999600000|2021-06-18 07:00:00|585.8|584.5|587|585.8|588.5|587.3|585.8|584.5|3114
1624003200000|2021-06-18 08:00:00|587.3|586|586.3|584.8|589|587.8|585.8|584.5|5486
1624006800000|2021-06-18 09:00:00|586|585.3|587.8|586.5|589|587.8|586|585|4502
1624010400000|2021-06-18 10:00:00|587.5|586.3|588|586.8|589.3|588|586.5|585.3|4441
1624014000000|2021-06-18 11:00:00|587.8|586.5|588|586.5|588.8|587.5|587.8|586.5|2817
1624017600000|2021-06-18 12:00:00|587.8|586.8|587|585.8|588|586.8|585.8|584.5|5111
1624021200000|2021-06-18 13:00:00|587.3|586|593.5|592.3|593.8|592.5|586.5|585.3|8420
1624024800000|2021-06-18 14:00:00|593.8|592.5|595.5|594.3|596.3|595|593.8|592.3|8252
1624028400000|2021-06-18 15:00:00|595.3|594|595.3|594|596|594.8|594|592.8|9403
1624032000000|2021-06-18 16:00:00|595.5|594.3|593.5|592.3|595.5|594.3|593.3|592|3091
1624035600000|2021-06-18 17:00:00|593.8|592.5|594.8|593.5|594.8|593.5|593|591.8|1807
1624039200000|2021-06-18 18:00:00|594.5|593.3|593.3|592|594.8|593.5|593|591.8|2759
1624042800000|2021-06-18 19:00:00|593.5|592.3|592.5|591.3|593.8|592.5|592.5|591.3|821
1624046400000|2021-06-18 20:00:00|592.8|591.5|591.8|589.8|592.8|591.5|590.5|589.3|784
1624237200000|2021-06-21 01:00:00|597|595.8|597.8|596.5|598.5|597.3|597|595.5|585
1624240800000|2021-06-21 02:00:00|597.5|596.3|598.3|597|598.5|597.3|597.5|596.3|200
1624244400000|2021-06-21 03:00:00|598.5|596.8|596.3|595|598.5|596.8|595.3|594|377
1624248000000|2021-06-21 04:00:00|596|594.8|594.8|593.5|596.3|595|594.5|593.3|259
1624251600000|2021-06-21 05:00:00|594.5|593.3|594.3|593|595.3|594|593.8|592.5|256
1624255200000|2021-06-21 06:00:00|594.5|593.3|593.8|592.5|595.5|594|593.5|592.3|3322
1624258800000|2021-06-21 07:00:00|594|592.8|594.3|593|594.5|593.3|591.5|590.3|3093
1624262400000|2021-06-21 08:00:00|594|592.8|593.3|592|594.8|593.5|592.3|591|5373
1624266000000|2021-06-21 09:00:00|593|591.8|592.5|591.3|594.5|593.3|592.5|591.3|2640
1624269600000|2021-06-21 10:00:00|592.8|591.5|590.3|589|592.8|591.5|590.3|589|9747
1624273200000|2021-06-21 11:00:00|590|588.8|590|588.8|591.5|590.3|589.8|588.3|3683
1624276800000|2021-06-21 12:00:00|590.3|589|588.8|587.5|591|589.8|588.5|587.3|4404
1624280400000|2021-06-21 13:00:00|588.5|587.3|591|589.8|591.8|590.5|586.5|585.3|7823
1624284000000|2021-06-21 14:00:00|590.8|589.5|597|595.8|598.5|597.3|590.8|589.5|13855
1624287600000|2021-06-21 15:00:00|597.3|596|598.8|597.5|599.3|598|595.3|594|30687
1624291200000|2021-06-21 16:00:00|599|597.8|599.8|598.5|600.3|599|598.5|597.3|4417
1624294800000|2021-06-21 17:00:00|600|598.8|600|598.8|600.5|599.3|598.5|597.3|2652
1624298400000|2021-06-21 18:00:00|600.3|599|600.5|599.3|600.5|599.3|598.8|597.5|3988
1624302000000|2021-06-21 19:00:00|600.8|599.5|600.3|599|600.8|599.5|600|598.8|576
1624305600000|2021-06-21 20:00:00|600|598.8|600|598.5|600|598.8|599.5|598.3|519
1624309200000|2021-06-21 21:00:00|600.3|598|599.8|597.8|600.3|599|599.5|597.8|5
1624323600000|2021-06-22 01:00:00|600.3|598.8|601.5|600.3|601.8|600.5|599|597.8|401
1624327200000|2021-06-22 02:00:00|601.8|600.5|601.3|600|601.8|600.5|600.5|599.3|457
1624330800000|2021-06-22 03:00:00|601.5|600.3|602|600.8|602.3|601|601.3|600|305
1624334400000|2021-06-22 04:00:00|601.8|600.5|601.5|600.3|602|600.8|601.5|600.3|82
1624338000000|2021-06-22 05:00:00|601.3|600|601|599.8|601.5|600.3|600.8|599.3|340
1624341600000|2021-06-22 06:00:00|601.3|600|602.5|601.3|603|601.8|601|599.8|1313
1624345200000|2021-06-22 07:00:00|602.3|601|599.3|598|603.5|602.3|598.5|597.3|6462
1624348800000|2021-06-22 08:00:00|599|597.8|598|596.8|600.3|599|598|596.8|11716
1624352400000|2021-06-22 09:00:00|598.3|597|597|595.8|598.5|597.3|596.8|595.5|2938
1624356000000|2021-06-22 10:00:00|597.3|596|597.3|596|599|597.8|597|595.8|3097
1624359600000|2021-06-22 11:00:00|597|595.8|597.8|596.5|598.5|597.3|597|595.8|2722
1624363200000|2021-06-22 12:00:00|598|596.8|598.8|597.5|599.3|598|597.3|596|3498
1624366800000|2021-06-22 13:00:00|599|597.8|600.8|599.5|601.5|600.3|598|596.8|8146
1624370400000|2021-06-22 14:00:00|600.5|599.3|601.5|600.3|603|601.8|599.3|598|13017
1624374000000|2021-06-22 15:00:00|601.3|600|601|599.8|602|600.8|599.5|598.3|9918
1624377600000|2021-06-22 16:00:00|600.8|599.5|600.8|599.3|601.5|600.3|599.8|598.5|2961
1624381200000|2021-06-22 17:00:00|601|599.5|601|599.8|601.5|600.3|600|598.8|1913
1624384800000|2021-06-22 18:00:00|600.8|599.5|602.3|601|602.5|601.3|600.5|599.3|4456
1624388400000|2021-06-22 19:00:00|602|600.8|602|600.8|602.5|601.3|601.8|600.5|877
1624392000000|2021-06-22 20:00:00|601.8|600.5|603.3|601.8|604|602.8|601.8|600.5|528
1624395600000|2021-06-22 21:00:00|603|601.5|601.5|599|604|601.5|600|598.8|15
1624410000000|2021-06-23 01:00:00|603.3|602|604.8|603.5|605|603.8|603.3|602|406
1624413600000|2021-06-23 02:00:00|605|603.8|604.5|603.3|605|603.8|604.3|603|118
1624417200000|2021-06-23 03:00:00|604.8|603.5|605|603.8|605.5|604.3|604.5|603.3|947
1624420800000|2021-06-23 04:00:00|604.8|603.5|604.8|603.5|605.3|604|604.5|603.3|66
1624424400000|2021-06-23 05:00:00|605|603.8|605.8|604.5|605.8|604.5|604.5|603.3|76
1624428000000|2021-06-23 06:00:00|606|604.3|606|604.8|606.3|605|605.5|604.3|1115
1624431600000|2021-06-23 07:00:00|605.8|604.5|605.5|604.3|606|604.8|604.3|603|6085
1624435200000|2021-06-23 08:00:00|605.8|604.5|606|604.5|607.5|606.3|605.3|603.8|4220
1624438800000|2021-06-23 09:00:00|606.3|604.8|606.5|605.3|607|605.8|605.5|604.3|1955
1624442400000|2021-06-23 10:00:00|606.3|605|606.3|604.8|606.5|605.3|605|603.8|1404
1624446000000|2021-06-23 11:00:00|606|605|606.5|605.3|607|605.5|604.5|603|2401
1624449600000|2021-06-23 12:00:00|606.3|605|607.5|606.3|608.5|607.3|605.5|604.3|3487
1624453200000|2021-06-23 13:00:00|607.8|606|609|607.8|610.3|609|607.5|606|4983
1624456800000|2021-06-23 14:00:00|609.3|608|607.8|606.5|610.5|609.3|607.5|606|3880
1624460400000|2021-06-23 15:00:00|608|606.8|606.5|605.3|608.3|607|606|604.8|11226
1624464000000|2021-06-23 16:00:00|606.8|605.5|604.8|603.5|607.8|606.5|604.5|603.3|5813
1624467600000|2021-06-23 17:00:00|605|603.8|605.3|604|605.8|604.3|604.5|603.3|1188
1624471200000|2021-06-23 18:00:00|605.5|604.3|604|602.8|605.5|604.3|603.5|602.3|2916
1624474800000|2021-06-23 19:00:00|604.3|603|604.8|603.5|605.3|604|604|602.8|352
1624478400000|2021-06-23 20:00:00|605|603.3|605.3|604|605.5|604.3|604.8|603.3|180
1624482000000|2021-06-23 21:00:00|605|603.8|606|603.8|606|604.8|605|603.8|8
1624496400000|2021-06-24 01:00:00|605.5|604|604|602.8|605.5|604|603|601.8|153
1624500000000|2021-06-24 02:00:00|603.8|602.5|604|602.8|604.8|603.5|603.5|602|264
1624503600000|2021-06-24 03:00:00|604.3|603|605|603.8|605|603.8|604|602.8|114
1624507200000|2021-06-24 04:00:00|604.8|603.5|605|603.8|605|603.8|604.5|603.3|123
1624510800000|2021-06-24 05:00:00|605.3|604|605.5|604.3|605.5|604.3|604.5|603.3|32
1624514400000|2021-06-24 06:00:00|605.3|604|605.8|604.5|606.3|605|605.3|604|1196
1624518000000|2021-06-24 07:00:00|606|604.8|606.3|605|606.3|605|605|603.8|960
1624521600000|2021-06-24 08:00:00|606.5|604.8|606.3|605|607.3|606|605.8|604.5|3529
1624525200000|2021-06-24 09:00:00|606|604.8|604|602.8|606.3|605|603.8|602.5|2432
1624528800000|2021-06-24 10:00:00|603.8|602.5|602|600.8|604.3|603|601.8|600.5|1692
1624532400000|2021-06-24 11:00:00|601.8|600.5|602|600.8|603.5|602.3|601.5|600.3|1011
1624536000000|2021-06-24 12:00:00|601.8|600.5|600.8|599.3|602|600.8|599|597.8|4514
1624539600000|2021-06-24 13:00:00|600.5|599|602|600.8|602.8|601.5|599.8|598.5|6341
1624543200000|2021-06-24 14:00:00|602.3|601|604.5|603.3|605.3|604|601.3|600|4321
1624546800000|2021-06-24 15:00:00|604.8|603.5|604.5|603.3|605.3|604|603|601.8|4626
1624550400000|2021-06-24 16:00:00|604.8|603.5|604|602.8|604.8|603.5|603.3|602|2573
1624554000000|2021-06-24 17:00:00|604.3|603|604.8|603.5|604.8|603.5|603.8|602.5|1858
1624557600000|2021-06-24 18:00:00|604.5|603.3|604.8|603.5|605.8|604.5|604|602.8|1211
1624561200000|2021-06-24 19:00:00|604.5|603.3|605|603.8|605.5|604|604.3|603|478
1624564800000|2021-06-24 20:00:00|605.3|604|605.8|604.3|605.8|604.5|605|604|143
1624568400000|2021-06-24 21:00:00|605.5|604.5|605.5|603.3|605.8|604.5|605|603.3|49
1624582800000|2021-06-25 01:00:00|606.5|605.5|606.3|604.8|607.5|606.3|606|604.8|35
1624586400000|2021-06-25 02:00:00|606|605|604.8|603.5|606.3|605|604|602.8|57
1624590000000|2021-06-25 03:00:00|605|603.8|606.5|605.3|606.8|605.3|604.8|603.8|49
1624593600000|2021-06-25 04:00:00|606.3|605|606|604.8|606.5|605.3|606|604.5|15
1624597200000|2021-06-25 05:00:00|605.8|604.5|607.3|606|607.5|606.3|605.5|604.3|284
1624600800000|2021-06-25 06:00:00|607.5|606.3|605.8|604.5|607.5|606.3|605.8|604.3|391
1624604400000|2021-06-25 07:00:00|606|604.8|607.3|606|607.3|606|605.8|604.5|985
1624608000000|2021-06-25 08:00:00|607|605.8|605|603.8|607.3|606|605|603.8|2313
1624611600000|2021-06-25 09:00:00|604.8|603.5|603.5|602.3|605|603.8|602.8|601.5|1843
1624615200000|2021-06-25 10:00:00|603.3|602|604.5|603.3|604.8|603.3|602.3|601|2203
1624618800000|2021-06-25 11:00:00|604.3|603|604.8|603.5|604.8|603.5|604|602.8|618
1624622400000|2021-06-25 12:00:00|604.5|603.3|605.5|604.3|606.5|605.3|604.3|602.8|1403
1624626000000|2021-06-25 13:00:00|605.8|604.5|604.8|603.5|606.5|605|603.5|602.3|3620
1624629600000|2021-06-25 14:00:00|604.5|603.3|604.3|603|605|603.8|597.5|596.3|14512
1624633200000|2021-06-25 15:00:00|604.5|602.8|607.5|606.3|607.5|606.3|604.3|602.8|7020
1624636800000|2021-06-25 16:00:00|607.8|606.5|608.5|607.3|609|607.8|607.5|606.3|1398
1624640400000|2021-06-25 17:00:00|608.8|607.5|609.3|608|609.8|608.5|608.8|607.3|1551
1624644000000|2021-06-25 18:00:00|609|607.8|607.8|606.5|610|608.5|607.5|606|1470
1624647600000|2021-06-25 19:00:00|607.5|606.3|608.5|607.3|608.8|607.5|607.5|606.3|261
1624651200000|2021-06-25 20:00:00|608.8|607.5|608.5|606.8|609|607.5|608|606.8|230
1624842000000|2021-06-28 01:00:00|610.8|609.3|608.3|606.8|611.5|610.3|608|606.8|123
1624845600000|2021-06-28 02:00:00|608|606.5|607.5|606.3|608.5|607|607.3|606|56
1624849200000|2021-06-28 03:00:00|607.3|606|608|606.8|608|606.8|606.8|605.5|81
1624852800000|2021-06-28 04:00:00|608.3|607|608.3|607|608.3|607|607.5|606.3|103
1624856400000|2021-06-28 05:00:00|608.5|607.3|608.3|607|608.8|607.5|608|606.5|78
1624860000000|2021-06-28 06:00:00|608.5|606.8|608|606.8|610|608.8|607.8|606.5|569
1624863600000|2021-06-28 07:00:00|608.3|607|608|606.8|609.3|608|607.5|606.3|1672
1624867200000|2021-06-28 08:00:00|608.3|607|605.5|604.3|608.3|607|604.8|603.5|3678
1624870800000|2021-06-28 09:00:00|605.8|604.5|608|606.8|608|606.8|605.5|604.3|1549
1624874400000|2021-06-28 10:00:00|607.8|606.5|606.8|605.3|608.3|607|606.3|605|1558
1624878000000|2021-06-28 11:00:00|606.5|605.5|607|605.8|607.3|606|606.3|605|949
1624881600000|2021-06-28 12:00:00|606.8|605.5|607.8|606.5|608|606.8|605.8|604.5|1884
1624885200000|2021-06-28 13:00:00|607.5|606.3|602.5|601.3|608|606.8|601|599.8|4618
1624888800000|2021-06-28 14:00:00|602.3|601|603.3|602|603.5|602.3|600|598.8|2769
1624892400000|2021-06-28 15:00:00|603|601.8|599.8|598.3|603.3|602|599|597.8|5013
1624896000000|2021-06-28 16:00:00|599.5|598.5|598.5|597.3|600|598.8|597.5|596.3|4258
1624899600000|2021-06-28 17:00:00|598.3|597|597.8|596.5|598.5|597.3|596.8|595.5|2293
1624903200000|2021-06-28 18:00:00|598|596.8|597.5|596.3|599.3|598|597|595.8|1834
1624906800000|2021-06-28 19:00:00|597.8|596.5|598|596.8|598.3|597|597.5|596.3|195
1624910400000|2021-06-28 20:00:00|597.8|596.5|597.8|596.5|598|596.8|597.5|596|160
1624914000000|2021-06-28 21:00:00|597.3|596.3|598|595.8|598.3|596.3|597.3|595.8|6
1624928400000|2021-06-29 01:00:00|597.3|596|597|595.8|597.3|596|596|594.8|95
1624932000000|2021-06-29 02:00:00|596.8|595.5|596|594.8|597|595.8|596|594.8|148
1624935600000|2021-06-29 03:00:00|595.8|594.5|595.8|594.5|596.5|595.3|595|593.8|604
1624939200000|2021-06-29 04:00:00|596|594.8|596.3|595|596.3|595|595.8|594.5|15
1624942800000|2021-06-29 05:00:00|596|594.8|597|595.8|598|596.8|596|594.8|148
1624946400000|2021-06-29 06:00:00|596.8|595.5|595.8|594.5|597.8|596.5|595.8|594.5|9270
1624950000000|2021-06-29 07:00:00|596|594.8|598.3|597|598.5|597.3|595.5|594.3|1096
1624953600000|2021-06-29 08:00:00|598|596.8|592.3|591|598.8|597.5|592|590.8|12446
1624957200000|2021-06-29 09:00:00|592.5|590.8|597|595.8|597.3|596|591|589.8|5961
1624960800000|2021-06-29 10:00:00|597.3|596|596|594.8|598.3|597|595.8|594.5|1100
1624964400000|2021-06-29 11:00:00|597.8|596|600|598.5|600.3|599|595.5|594.3|2309
1624968000000|2021-06-29 12:00:00|599.8|598.8|601.8|600.5|601.8|600.5|599.8|598.5|1412
1624971600000|2021-06-29 13:00:00|601.5|600.3|602.5|601.3|605|603.8|600.3|599|2894
1624975200000|2021-06-29 14:00:00|602.8|601|601.5|600.3|602.8|601.5|600.8|599.5|2115
1624978800000|2021-06-29 15:00:00|601.8|600.5|600.8|599.5|602|600.8|599.8|598.5|4623
1624982400000|2021-06-29 16:00:00|601|599.8|599|597.8|601.3|599.8|598.8|597.5|1838
1624986000000|2021-06-29 17:00:00|599.3|597.5|598.5|597|600.5|599.3|598.5|597|1012
1624989600000|2021-06-29 18:00:00|598.3|597.3|600.3|599|600.5|599.3|597.5|596.3|806
1624993200000|2021-06-29 19:00:00|600.5|598.8|601.3|600|601.8|600.5|600.3|598.8|181
1624996800000|2021-06-29 20:00:00|601.5|600.3|601.3|599|601.8|600.5|600.3|598.8|2181
1625000400000|2021-06-29 21:00:00||599.3||599.3||599.3||599|9
1625014800000|2021-06-30 01:00:00|601.8|600.3|601.5|600.3|602|600.5|600.5|599.3|41
1625018400000|2021-06-30 02:00:00|601.8|600|601|599.8|601.8|600.5|601|599.5|14
1625022000000|2021-06-30 03:00:00|601.3|600|600.5|599.3|601.3|600|599.8|598.5|27
1625025600000|2021-06-30 04:00:00|600.8|599.5|601|599.8|601|599.8|600.5|599.3|45
1625029200000|2021-06-30 05:00:00|601.3|600|599.3|598|601.3|600|599.3|598|38
1625032800000|2021-06-30 06:00:00|599|597.8|599.5|598|600.5|599.3|599|597.8|575
1625036400000|2021-06-30 07:00:00|599.3|598.3|598.3|597|600|598.8|598.3|596.8|938
1625040000000|2021-06-30 08:00:00|598|596.8|598.8|597.3|599|597.8|595.3|594|4292
1625043600000|2021-06-30 09:00:00|598.5|597.5|602.5|601.3|602.8|601.5|598.3|597|2002
1625047200000|2021-06-30 10:00:00|602.8|601.5|603.5|602.3|603.8|602.5|601.5|600.3|1425
1625050800000|2021-06-30 11:00:00|603.8|602.5|603|601.8|604.8|603.5|602.8|601.3|1548
1625054400000|2021-06-30 12:00:00|602.8|601.5|603.5|602.3|605.3|604|602.5|601.3|1399
1625058000000|2021-06-30 13:00:00|603.8|602.5|602|600.8|603.8|602.5|599.3|598|3618
1625061600000|2021-06-30 14:00:00|602.3|601|599|597.8|605|603.8|599|597.8|3274
1625065200000|2021-06-30 15:00:00|598.8|597.5|599|597.5|599.8|598.5|596.8|595.5|4627
1625068800000|2021-06-30 16:00:00|599.3|597.8|603.3|602|603.8|602.5|599|597.5|5785
1625072400000|2021-06-30 17:00:00|603.5|602.3|602.3|601|604.3|603|601.8|600.5|1155
1625076000000|2021-06-30 18:00:00|602|600.8|600|598.8|602.3|601|599.3|598|2192
1625079600000|2021-06-30 19:00:00|600.3|599|599.8|598.5|600.3|599|599.8|598.3|86
1625083200000|2021-06-30 20:00:00|599.5|598.3|600|598.3|600.5|599.3|599.5|598|115
1625086800000|2021-06-30 21:00:00|600.3|598|600.8|598.5|600.8|599.3|600.3|598|0
1625101200000|2021-07-01 01:00:00|599.5|598|601|599.8|601.3|600|599|597.5|166
1625104800000|2021-07-01 02:00:00|601.3|600|602.5|601|602.8|601.5|600.8|599.5|45
1625108400000|2021-07-01 03:00:00|602.3|601.3|601|599.8|602.3|601.3|600.5|599.3|20
1625112000000|2021-07-01 04:00:00|601.3|599.5|600.5|599|601.3|599.8|600.3|599|7
1625115600000|2021-07-01 05:00:00|600.8|599.3|600.5|599|600.8|599.5|599.8|598.3|58
1625119200000|2021-07-01 06:00:00|600.8|599.3|600.3|599|601.3|600|599.8|598.5|399
1625122800000|2021-07-01 07:00:00|600.5|599.3|604.8|603.5|605.8|604.5|600.3|599.3|2683
1625126400000|2021-07-01 08:00:00|605|603.8|607.3|605.8|608.3|607|604.5|603.3|3953
1625130000000|2021-07-01 09:00:00|607.5|606|605.3|604|607.5|606|604.8|603.5|3103
1625133600000|2021-07-01 10:00:00|605|603.8|609.8|608.5|609.8|608.5|603.8|602.5|3510
1625137200000|2021-07-01 11:00:00|610|608.8|610.8|609.5|610.8|609.5|608|606.8|2254
1625140800000|2021-07-01 12:00:00|611|609.8|614|612.8|614.3|613|610.5|609.3|2288
1625144400000|2021-07-01 13:00:00|613.8|612.5|611.8|610.3|615.3|614|611|609.8|2746
1625148000000|2021-07-01 14:00:00|611.5|610.5|607.5|606.3|612.5|611.3|606.3|604.8|2625
1625151600000|2021-07-01 15:00:00|607.3|606|607|605.8|608.3|607|604.8|603.3|17825
1625155200000|2021-07-01 16:00:00|606.8|605.5|608|606.8|608.8|607.5|606.5|605.3|1391
1625158800000|2021-07-01 17:00:00|608.3|606.5|606.3|605|610.5|609.3|606|604.8|1931
1625162400000|2021-07-01 18:00:00|606.5|605.3|606.8|605.5|609.5|608.3|605|603.8|1204
1625166000000|2021-07-01 19:00:00|606.5|605.3|605.8|604.5|606.8|605.5|604.8|603.3|186
1625169600000|2021-07-01 20:00:00|606|604.3|606.3|604.5|606.3|604.8|605.3|604|56
1625173200000|2021-07-01 21:00:00|606.5|604.3|606.5|605|606.5|605.3|605.8|604.3|167
1625187600000|2021-07-02 01:00:00|607.5|606.3|607.8|606.5|608.8|607.5|607|605.5|47
1625191200000|2021-07-02 02:00:00|608|606.8|608.5|607|609.5|608.3|607.8|606.8|54
1625194800000|2021-07-02 03:00:00|608.3|607.3|607.5|606.3|609|607.8|607.5|606|464
1625198400000|2021-07-02 04:00:00|607.3|606|607|605.8|607.5|606|606.8|605.5|138
1625202000000|2021-07-02 05:00:00|606.8|605.5|607|605.8|607.8|606.3|606.3|605|96
1625205600000|2021-07-02 06:00:00|606.8|605.5|607|605.8|607.3|605.8|605.8|604.5|405
1625209200000|2021-07-02 07:00:00|606.8|605.5|607.3|606|607.3|606|605.5|604.3|1293
1625212800000|2021-07-02 08:00:00|607|605.8|608|606.8|608.5|607.3|605|603.8|2229
1625216400000|2021-07-02 09:00:00|607.8|606.5|607.5|606.3|608.3|607|606|604.8|1111
1625220000000|2021-07-02 10:00:00|607.8|606.5|607.8|606.3|608.5|607.3|607|605.5|1055
1625223600000|2021-07-02 11:00:00|607.5|606.5|605.5|604.3|608.3|607|605.5|604.3|1248
1625227200000|2021-07-02 12:00:00|605.8|604.5|609|607.8|609.5|608.3|604.5|603.3|4303
1625230800000|2021-07-02 13:00:00|609.3|608|607|605.8|610.3|609|606.3|605|3723
1625234400000|2021-07-02 14:00:00|606.8|605.5|607.8|606.5|608|606.8|604.5|603.3|2472
1625238000000|2021-07-02 15:00:00|607.5|606.3|611.5|610.3|612.3|611|607.5|606|8729
1625241600000|2021-07-02 16:00:00|611.3|610|612|610.8|612|610.8|610.3|609|1122
1625245200000|2021-07-02 17:00:00|612.3|611|611.8|610.5|612.5|611.3|611.3|610|2012
1625248800000|2021-07-02 18:00:00|612|610.3|614|612.8|614|612.8|611.5|610.3|1071
1625252400000|2021-07-02 19:00:00|613.8|612.5|613.8|612.5|614.3|613|613.3|612|344
1625256000000|2021-07-02 20:00:00|614|612.8|613.3|611|614|612.8|612.8|611|154
1625446800000|2021-07-05 01:00:00|611.8|610.5|612|610.5|612.5|611|610|608.8|58
1625450400000|2021-07-05 02:00:00|611.8|610.3|612.3|611|612.8|611.5|611.8|610.3|147
1625454000000|2021-07-05 03:00:00|612.5|611.3|612.3|610.8|612.5|611.3|611.8|610.5|5
1625457600000|2021-07-05 04:00:00|612|610.5|611.8|610.3|612.8|611.5|611.5|610.3|153
1625461200000|2021-07-05 05:00:00|612|610.5|613|611.8|613|611.8|611.5|610|459
1625464800000|2021-07-05 06:00:00|613.3|612|614.5|613.3|614.5|613.3|612.8|611.5|569
1625468400000|2021-07-05 07:00:00|614.8|613.5|613|611.8|615.3|614|613|611.8|2159
1625472000000|2021-07-05 08:00:00|612.8|611.5|615.5|614.3|615.8|614.5|612.8|611.5|1968
1625475600000|2021-07-05 09:00:00|615.8|614.5|616|614.5|616.5|615.3|615.3|614|1921
1625479200000|2021-07-05 10:00:00|615.8|614.8|616|614.8|616.3|615|614.5|613.3|609
1625482800000|2021-07-05 11:00:00|616.3|614.5|616|614.8|616.5|615.3|615.8|614.5|633
1625486400000|2021-07-05 12:00:00|615.8|614.5|615|613.8|616|614.5|614.8|613.5|681
1625490000000|2021-07-05 13:00:00|615.3|614|612.8|611.5|615.8|614.5|612.5|611.3|2304
1625493600000|2021-07-05 14:00:00|612.5|611.3|612|610.8|613.5|612.3|611.3|610|1722
1625497200000|2021-07-05 15:00:00|611.8|610.5|616.5|615|618|616.5|611.8|610.5|11659
1625500800000|2021-07-05 16:00:00|616.8|615.3|619.5|618.3|620.5|619.3|616.3|615|2427
1625504400000|2021-07-05 17:00:00|619.3|618|618.5|617|619.3|618|617.8|616|62
1625533200000|2021-07-06 01:00:00|620|618.8|620.8|619.5|621.3|620|619.8|618.5|194
1625536800000|2021-07-06 02:00:00|620.5|619.3|620|618.8|621.5|620|620|618.5|10
1625540400000|2021-07-06 03:00:00|619.8|618.5|621|619.8|621.3|620|619.8|618.3|165
1625544000000|2021-07-06 04:00:00|621.3|619.5|621.3|620|621.3|620|620.8|619.3|5
1625547600000|2021-07-06 05:00:00|621.5|619.8|620.3|619|621.5|620.3|619.8|618.5|70
1625551200000|2021-07-06 06:00:00|620.5|619.3|620|618.8|621.5|620|620|618.5|695
1625554800000|2021-07-06 07:00:00|620.3|619|623.8|622.5|623.8|622.5|619.8|618.5|2071
1625558400000|2021-07-06 08:00:00|623.5|622.3|622.8|621.5|623.8|622.5|621.8|620.3|2460
1625562000000|2021-07-06 09:00:00|623|621.3|621|619.8|623.5|622.3|620.5|619.3|1078
1625565600000|2021-07-06 10:00:00|621.3|620|621.5|620.3|622|620.8|621|619.8|1095
1625569200000|2021-07-06 11:00:00|621.8|620.5|619|617.8|622|620.8|618|616.8|1147
1625572800000|2021-07-06 12:00:00|618.8|617.5|616.5|615.3|619.8|618.5|615.8|614.5|1738
1625576400000|2021-07-06 13:00:00|616.3|615|611.8|610.5|616.5|615.3|608|606.8|3845
1625580000000|2021-07-06 14:00:00|612|610.3|602.5|601.3|612|610.3|601.8|600.5|7531
1625583600000|2021-07-06 15:00:00|602.8|601.5|598.5|597|603.8|602.5|597.5|596|5945
1625587200000|2021-07-06 16:00:00|598.3|596.8|597.3|595.8|598.5|597|595|593.8|2678
1625590800000|2021-07-06 17:00:00|597|596|598.3|597|598.8|597.5|596.5|595|1629
1625594400000|2021-07-06 18:00:00|598|596.8|599|597.8|599|597.8|596.5|595.3|1162
1625598000000|2021-07-06 19:00:00|598.8|597.5|600.5|599.3|601|599.5|598.3|597|274
1625601600000|2021-07-06 20:00:00|600.8|599.5|601.8|600.3|601.8|600.5|600.3|598.8|256
1625605200000|2021-07-06 21:00:00|601.5|600|602|599.5|602.3|600|601.3|599.3|9
1625619600000|2021-07-07 01:00:00|599.3|598.3|597|595.5|600|598.8|597|595.5|338
1625623200000|2021-07-07 02:00:00|596.8|595.3|596.3|595|598.5|597|596.3|595|99
1625626800000|2021-07-07 03:00:00|596.5|595.3|598.3|597|598.3|597|596.3|595|72
1625630400000|2021-07-07 04:00:00|598|596.8|598|596.8|598.8|597.3|598|596.8|20
1625634000000|2021-07-07 05:00:00|598.3|596.5|599.3|598|599.8|598.5|597.8|596.5|281
1625637600000|2021-07-07 06:00:00|599.5|598.3|600.8|599.5|601.8|600.5|599|597.8|993
1625641200000|2021-07-07 07:00:00|601|599.8|602.8|601.5|604.8|603.5|601|599.8|2010
1625644800000|2021-07-07 08:00:00|603|601.8|603.8|602.5|604|602.8|602.3|601|1418
1625648400000|2021-07-07 09:00:00|604|602.8|608.5|607|608.8|607.5|604|602.8|1859
1625652000000|2021-07-07 10:00:00|608.3|607.3|608.3|607|609.5|608.3|607|605.8|1060
1625655600000|2021-07-07 11:00:00|608.5|607.3|608.5|607.3|610.5|609.3|607.8|606.5|1007
1625659200000|2021-07-07 12:00:00|608.8|607.5|602.5|601.3|608.8|607.5|597.8|596.5|2461
1625662800000|2021-07-07 13:00:00|602.8|601|600|598.8|605.3|604|599.3|598|2271
1625666400000|2021-07-07 14:00:00|599.8|598.5|590.5|589.3|599.8|598.5|585.8|584.5|6591
1625670000000|2021-07-07 15:00:00|590.3|589|586.3|585|593.3|591.8|585.8|584.5|6433
1625673600000|2021-07-07 16:00:00|586|584.8|590.8|589.3|591.5|590.3|585.8|584.5|3718
1625677200000|2021-07-07 17:00:00|591|589.5|590.5|589.3|591.3|590|588.8|587.5|1733
1625680800000|2021-07-07 18:00:00|590.3|589|590.8|589.5|593.3|591.8|590|588.8|1717
1625684400000|2021-07-07 19:00:00|590.5|589.3|589.5|588|591.3|589.8|589|587.8|1278
1625688000000|2021-07-07 20:00:00|589.3|588.3|591.3|589|592|590.8|589|587.5|446
1625691600000|2021-07-07 21:00:00|591.5||591.5||591.5||591.3||1
1625706000000|2021-07-08 01:00:00|589.8|588.5|587.5|586.3|590|588.8|587.5|586.3|88
1625709600000|2021-07-08 02:00:00|587.8|586|589|587.8|589.3|588|587.3|586|80
1625713200000|2021-07-08 03:00:00|588.8|587.5|590.8|589.5|591.3|590|588.8|587.5|34
1625716800000|2021-07-08 04:00:00|591|589.8|590.3|588.8|591.3|590|590|588.8|14
1625720400000|2021-07-08 05:00:00|590|588.5|590.5|589|591.3|590|589.8|588.5|128
1625724000000|2021-07-08 06:00:00|590.3|588.8|589.3|588|590.8|589.5|588.8|587.3|226
1625727600000|2021-07-08 07:00:00|589|587.8|586|584.8|590.8|589.3|585.8|584.5|1166
1625731200000|2021-07-08 08:00:00|585.8|584.5|583.5|582.3|585.8|584.5|581.8|580.5|2718
1625734800000|2021-07-08 09:00:00|583.8|582.5|586.5|585.3|588.5|587.3|582.5|581.3|2759
1625738400000|2021-07-08 10:00:00|586.3|585|588.3|587|588.3|587|584.8|583.3|1896
1625742000000|2021-07-08 11:00:00|588.8|587.5|587|585.5|590|588.8|586.8|585.5|675
1625745600000|2021-07-08 12:00:00|586.8|585.3|590|588.5|591.3|589.8|585.8|584.5|3940
1625749200000|2021-07-08 13:00:00|589.8|588.8|589.3|588|591.5|590.3|586.3|585|20360
1625752800000|2021-07-08 14:00:00|589|587.8|589.5|587.8|592.3|591|588|586.8|17486
1625756400000|2021-07-08 15:00:00|589.8|588.3|594.3|593|596|594.8|589.8|588|3028
1625760000000|2021-07-08 16:00:00|594.5|593.3|595.5|594.3|596.3|595|593.3|592|1081
1625763600000|2021-07-08 17:00:00|595.8|594.5|595.3|594|596|594.8|593.8|592.5|166
1625767200000|2021-07-08 18:00:00|595.5|593.8|598.8|597.5|599.3|598|595|593.5|595
1625770800000|2021-07-08 19:00:00|598.5|597.3|599.5|598.3|599.8|598.5|598.5|597.3|384
1625774400000|2021-07-08 20:00:00|599.8|598.5|600.3|598.8|600.3|599|599.3|598|1037
1625778000000|2021-07-08 21:00:00||598.5||598.3||598.8||598|22
1625792400000|2021-07-09 01:00:00|600.5|599|596|594.5|600.5|599.3|596|594.5|426
1625796000000|2021-07-09 02:00:00|596.3|594.8|597.3|595.8|597.3|596|595.3|593.8|160
1625799600000|2021-07-09 03:00:00|597|596|596.8|595.3|597.8|596.5|596.5|595.3|79
1625803200000|2021-07-09 04:00:00|597|595.5|597.8|596.5|598|596.8|596.5|595.3|32
1625806800000|2021-07-09 05:00:00|598|596.8|597.8|596.5|599|597.5|597.3|596|36
1625810400000|2021-07-09 06:00:00|597.5|596.3|597.8|596.5|599.3|598|597.3|596|315
1625814000000|2021-07-09 07:00:00|598|596.8|599.5|598.3|600.5|599.3|597.5|596|1625
1625817600000|2021-07-09 08:00:00|599.8|598.5|601.5|600.3|602.5|601.3|599.3|598|2028
1625821200000|2021-07-09 09:00:00|601.8|600|603.5|602.3|603.8|602.5|601.3|600|669
1625824800000|2021-07-09 10:00:00|603.8|602.5|603.3|602|603.8|602.5|601.3|600|893
1625828400000|2021-07-09 11:00:00|603.5|602.3|603|601.8|604|602.8|602.3|601|1145
1625832000000|2021-07-09 12:00:00|603.3|602|602.8|601.3|604|602.5|599.8|598.5|1635
1625835600000|2021-07-09 13:00:00|603|601.5|606.8|605.5|607.3|606|602.3|601|12425
1625839200000|2021-07-09 14:00:00|607|605.8|608.8|607.5|609.3|608|606.8|605.5|2025
1625842800000|2021-07-09 15:00:00|609|607.8|610.5|609.3|611|609.8|607.8|606.5|1662
1628229600000|2021-08-06 06:00:00|588.8|587.5|590|588.5|590.3|589|588.5|587.3|827
1628233200000|2021-08-06 07:00:00|590.3|588.8|588.3|587|591|589.8|587.8|586.5|2151
1628236800000|2021-08-06 08:00:00|588.5|587.3|588|586.8|590.3|589|587.3|586|5248
1628240400000|2021-08-06 09:00:00|588.3|587|588|586.8|589|587.5|587.3|586|2093
1628244000000|2021-08-06 10:00:00|587.8|586.5|591.5|590.3|592.3|591|587.8|586.5|4778
1628247600000|2021-08-06 11:00:00|591.8|590.5|590.8|589.5|593.3|592|590.8|589.5|4640
1628251200000|2021-08-06 12:00:00|591|589.8|592.5|591.3|592.5|591.3|588.8|587.5|3739
1628254800000|2021-08-06 13:00:00|592.8|591|584.8|583.5|593.5|592.3|582.8|581.3|8905
1628258400000|2021-08-06 14:00:00|584.5|583.3|582|580.8|589.3|588|580.5|579.3|11918
1628262000000|2021-08-06 15:00:00|582.3|581|581.8|580.5|584.3|583|578.3|576.8|13961
1628265600000|2021-08-06 16:00:00|581.5|580.3|581.8|580.5|583.8|582.5|581.5|580.3|3275
1628269200000|2021-08-06 17:00:00|582|580.8|584|582.8|584.3|583|581.8|580.5|2153
1628272800000|2021-08-06 18:00:00|584.3|583|579|577.8|585|583.8|578.8|577.5|3921
1628276400000|2021-08-06 19:00:00|579.3|578|579.5|578.3|579.5|578.3|579|577.8|3573
1628280000000|2021-08-06 20:00:00|579.3|578|578.3|576.8|579.5|578.3|578|576.8|480
1628470800000|2021-08-09 01:00:00|573.3|572|570.8|569.5|574.3|573|570.8|569.5|563
1628474400000|2021-08-09 02:00:00|571|569.8|571.5|570|573.3|572|570.5|569.3|686
1628478000000|2021-08-09 03:00:00|571.3|570.3|572.5|571.3|572.5|571.3|571.3|570|91
1628481600000|2021-08-09 04:00:00|572.8|571.5|572.3|570.8|573|571.8|572|570.8|198
1628485200000|2021-08-09 05:00:00|572.5|571|571.5|570.3|572.8|571.5|571.5|570|235
1628488800000|2021-08-09 06:00:00|571.3|570|569.5|568.3|571.3|570|568.8|567.5|2056
1628492400000|2021-08-09 07:00:00|569.3|568|564.3|563|569.8|568.5|564.3|563|12115
1628496000000|2021-08-09 08:00:00|564.5|563.3|559.3|558|564.5|563.3|558.8|557.5|10779
1628499600000|2021-08-09 09:00:00|559|557.8|560.8|559.5|561|559.8|557|555.8|14299
1628503200000|2021-08-09 10:00:00|560.5|559.3|560|558.8|563|561.5|559|557.8|7132
1628506800000|2021-08-09 11:00:00|560.3|559|561.8|560.5|562.3|561|558.5|557.3|4920
1628510400000|2021-08-09 12:00:00|561.5|560.3|561.5|560|563|561.8|557.8|556.5|27064
1628514000000|2021-08-09 13:00:00|562|560.3|566|564.8|567.5|566.3|562|560.3|10594
1628517600000|2021-08-09 14:00:00|565.8|564.5|561.8|560.5|566.8|565.5|560.3|559|7432
1628521200000|2021-08-09 15:00:00|561.5|560.3|564.8|563.5|566.3|565|561.3|560|14219
1628524800000|2021-08-09 16:00:00|564.5|563.3|565.8|564.5|567.8|566.5|564.5|563.3|3942
1628528400000|2021-08-09 17:00:00|566|564.8|565.5|564.3|568.3|567|565.5|564.3|2151
1628532000000|2021-08-09 18:00:00|565.3|564|568|566.8|568.5|567.3|563.8|562.5|8349
1628535600000|2021-08-09 19:00:00|568.3|567|569|567.5|569.5|568.3|568|566.8|417
1628539200000|2021-08-09 20:00:00|568.8|567.8|568.8|567.3|569.3|568|568|566.8|588
1628542800000|2021-08-09 21:00:00|569.3||569.5||569.5||569||9
1628557200000|2021-08-10 01:00:00|569.3|567.8|566.8|565.5|570.3|568.8|566.8|565.5|251
1628560800000|2021-08-10 02:00:00|567|565.8|568|566.8|568.5|567.3|566.5|565.3|111
1628564400000|2021-08-10 03:00:00|568.3|567|569.3|568|569.5|568.3|567.8|566.5|174
1628568000000|2021-08-10 04:00:00|569|567.8|569.8|568.5|569.8|568.5|568.8|567.5|117
1628571600000|2021-08-10 05:00:00|569.5|568.3|572|570.8|572.3|571|568.8|567.5|1275
1628575200000|2021-08-10 06:00:00|571.8|570.5|573.5|572.3|574|572.8|571.5|570.3|1208
1628578800000|2021-08-10 07:00:00|573.3|572|575.5|574.3|577|575.8|573|571.8|9935
1628582400000|2021-08-10 08:00:00|575.8|574.5|576.8|575.5|577.5|576.3|574.3|573|6297
1628586000000|2021-08-10 09:00:00|577|575.8|573|571.8|577|575.8|572.8|571.5|4495
1628589600000|2021-08-10 10:00:00|573.3|572|575.8|574.5|576|574.8|572.3|571|3410
1628593200000|2021-08-10 11:00:00|575.5|574.3|575.3|574|577|575.8|574.8|573.5|3118
1628596800000|2021-08-10 12:00:00|575|573.8|574.5|573.3|576|574.8|572|570.5|6265
1628600400000|2021-08-10 13:00:00|574.3|573|579.3|578|579.3|578|572|570.8|7594
1628604000000|2021-08-10 14:00:00|579.5|577.8|582.3|581|583.5|582|579.3|577.8|11898
1628607600000|2021-08-10 15:00:00|582.5|581.3|581.3|580|583|581.8|580.5|579.3|21195
1628611200000|2021-08-10 16:00:00|581.5|580.3|583|581.8|584.3|583|581|579.8|5741
1628614800000|2021-08-10 17:00:00|583.3|581.5|581.8|580.5|583.3|582|581.8|580.5|5097
1628618400000|2021-08-10 18:00:00|581.5|580.3|581.3|580|582.3|581|579.5|578.3|2204
1628622000000|2021-08-10 19:00:00|581|579.8|580.8|579.5|581.3|580|580.5|579.3|424
1628625600000|2021-08-10 20:00:00|581|579.8|581.8|579.8|581.8|580.5|580.8|579.3|2731
1628629200000|2021-08-10 21:00:00|582|579.5|582.3|580|582.3|580|582|579.5|13
1628643600000|2021-08-11 01:00:00|580.5|579|580|578.8|581.3|580|579.5|578|193
1628647200000|2021-08-11 02:00:00|580.3|579|579.8|578.5|581|579.8|579.3|578|415
1628650800000|2021-08-11 03:00:00|579.5|578.3|579.8|578.5|579.8|578.5|578|576.8|393
1628654400000|2021-08-11 04:00:00|579.5|578.3|579.3|578|580|578.5|578.8|577.5|633
1628658000000|2021-08-11 05:00:00|579.5|578.3|580.8|579.5|581.3|580|579.3|578|387
1628661600000|2021-08-11 06:00:00|581|579.8|583.5|582.3|583.8|582.3|580.8|579.5|951
1628665200000|2021-08-11 07:00:00|583.3|582|581.8|580.5|584.5|583|581.8|580.5|2628
1628668800000|2021-08-11 08:00:00|582|580.8|581.3|580|583.5|582.3|581|579.8|6061
1628672400000|2021-08-11 09:00:00|581|579.8|582.5|581.3|582.5|581.3|580|578.8|4107
1628676000000|2021-08-11 10:00:00|582.3|581|575.8|574.5|583.5|582.3|572.8|571.3|13649
1628679600000|2021-08-11 11:00:00|576|574.8|574.5|573|576.5|575.3|574.3|573|4973
1628683200000|2021-08-11 12:00:00|574.3|573.3|574.8|573.5|577.5|576.3|569.5|568.3|10894
1628686800000|2021-08-11 13:00:00|574.5|573.3|573.3|572|576.8|575.5|570.8|569.5|20201
1628690400000|2021-08-11 14:00:00|573|571.8|577.3|576|578.5|577.3|572.3|571|7089
1628694000000|2021-08-11 15:00:00|577.5|576.3|576|574.5|579|577.8|573.5|572.3|16619
1628697600000|2021-08-11 16:00:00|575.8|574.8|584|582.8|584.3|583|575.3|574|9184
1628701200000|2021-08-11 17:00:00|584.3|583|586.5|585.3|587.8|586.5|584.3|582.8|5258
1628704800000|2021-08-11 18:00:00|586.3|585|587.5|586.3|587.8|586.5|585.3|584|2806
1628708400000|2021-08-11 19:00:00|587.3|586|588|586.8|588|586.8|587.3|586|410
1628712000000|2021-08-11 20:00:00|588.3|587|588.8|587.5|589|587.8|588|586.8|2698
1628715600000|2021-08-11 21:00:00|587.5|587.3|589|587|589|587.3|587.5|586.3|88
1628730000000|2021-08-12 01:00:00|587.3|585.8|587.8|586.5|589|587.5|586.5|585.3|984
1628733600000|2021-08-12 02:00:00|587.5|586.3|588|586.8|588.3|587|587.3|586|238
1628737200000|2021-08-12 03:00:00|587.8|586.5|587.5|586.3|589.3|587.8|587.5|586.3|121
1628740800000|2021-08-12 04:00:00|587.8|586|587.5|586.3|588.3|587|587.3|586|60
1628744400000|2021-08-12 05:00:00|587.8|586.5|587.3|586|588.5|587.3|587|585.8|576
1628748000000|2021-08-12 06:00:00|587.5|586.3|585.5|584.3|587.8|586.5|585.3|584|897
1628751600000|2021-08-12 07:00:00|586.3|584|588.5|587.3|588.8|587.5|585.5|584|3974
1628755200000|2021-08-12 08:00:00|588.8|587.5|587.8|586.5|589|587.8|585.8|584.3|6980
1628758800000|2021-08-12 09:00:00|588|586.8|588.5|587.3|590|588.8|586.5|585|5994
1628762400000|2021-08-12 10:00:00|588.8|587.5|585.8|584.5|589|587.8|585.3|584|4155
1628766000000|2021-08-12 11:00:00|586|584.3|584.8|583.5|586|584.8|583.8|582.5|3090
1628769600000|2021-08-12 12:00:00|585|583.3|585.5|584.3|586|584.5|583.3|582|2513
1628773200000|2021-08-12 13:00:00|585.3|584|585.8|584.5|587.5|586|584.5|583.3|8907
1628776800000|2021-08-12 14:00:00|585.5|584.3|584.3|583|587.3|586|584|582.8|6519
1628780400000|2021-08-12 15:00:00|584|582.8|585.3|584|585.5|584.3|580|578.8|10974
1628784000000|2021-08-12 16:00:00|585.5|584.3|586.3|585|587|585.8|585.3|584|2067
1628787600000|2021-08-12 17:00:00|586|584.8|585.8|584.5|586.8|585.5|584.8|583.5|2059
1628791200000|2021-08-12 18:00:00|586|584.8|586|584.8|587.5|586|585.5|584|3185
1628794800000|2021-08-12 19:00:00|586.3|585|585.5|584.3|586.3|585|585.5|584.3|687
1628798400000|2021-08-12 20:00:00|585.8|584.5|585.8|584.5|586|584.8|585.5|584|169
1628802000000|2021-08-12 21:00:00|586.5|584.3|586.5|583.5|586.5|585|586|583.5|9
1628816400000|2021-08-13 01:00:00|584.8|583.3|583.8|582.5|585|583.8|583.5|582.3|207
1628820000000|2021-08-13 02:00:00|583.5|582.3|583|581.8|584|582.8|583|581.5|101
1628823600000|2021-08-13 03:00:00|583.3|582|584|582.8|584.3|583|583|581.8|99
1628827200000|2021-08-13 04:00:00|583.8|582.5|583.5|582.3|584|582.8|583|581.8|57
1628830800000|2021-08-13 05:00:00|583.3|582|582|580.8|583.5|582.3|580.5|579.3|469
1628834400000|2021-08-13 06:00:00|581.8|580.5|583.5|582.3|583.8|582.5|581.8|580.5|596
1628838000000|2021-08-13 07:00:00|583.8|582.5|584.3|583|585.3|584|583|581.8|5719
1628841600000|2021-08-13 08:00:00|584.5|583.3|583|581.8|585|583.8|581.8|580.5|8920
1628845200000|2021-08-13 09:00:00|582.8|581.5|586.8|585.5|587|585.8|582.5|581.3|2957
1628848800000|2021-08-13 10:00:00|587|585.8|586.8|585.5|587.8|586.5|585.3|584|2864
1628852400000|2021-08-13 11:00:00|586.5|585.3|586.5|585.3|587.5|586.3|585.3|584|1706
1628856000000|2021-08-13 12:00:00|586.3|585|586|584.5|587.3|585.8|585.3|584|1677
1628859600000|2021-08-13 13:00:00|585.8|584.8|584.8|583.5|587.8|586.5|584.3|583|3660
1628863200000|2021-08-13 14:00:00|585|583.8|583.5|582.3|586.8|585.5|583|581.8|4601
1628866800000|2021-08-13 15:00:00|583.3|582|582|580.8|584.5|583.3|581.8|580.5|7920
1628870400000|2021-08-13 16:00:00|582.3|581|579|577.8|582.3|581|579|577.8|5531
1628874000000|2021-08-13 17:00:00|578.8|577.5|579.3|578|580.5|579.3|578.5|577.3|1645
1628877600000|2021-08-13 18:00:00|579.5|577.8|575.5|574.3|580.8|579.5|575.5|574|2294
1628881200000|2021-08-13 19:00:00|575.3|574|576.5|575.3|577.5|576|575.3|574|406
1628884800000|2021-08-13 20:00:00|576.3|575|577|575.5|577|575.5|575.5|574.3|224
1629075600000|2021-08-16 01:00:00|574.3|572.8|574.3|573|574.8|573.5|572|570.8|600
1629079200000|2021-08-16 02:00:00|574|572.8|574|572.5|574.3|573|572.8|571.5|158
1629082800000|2021-08-16 03:00:00|573.8|572.3|574.3|573|574.3|573|573.3|571.8|157
1629086400000|2021-08-16 04:00:00|574.5|573.3|574|572.8|575|573.8|573.8|572.5|337
1629090000000|2021-08-16 05:00:00|574.3|573|573.3|572|574.5|573.3|572.5|571.3|203
1629093600000|2021-08-16 06:00:00|573.5|572.3|572.8|571.5|573.5|572.3|570.8|569.5|1142
1629097200000|2021-08-16 07:00:00|572.5|571.3|571.5|570.3|572.8|571.5|568.3|567|3736
1629100800000|2021-08-16 08:00:00|571.8|570.5|576.3|575|579.5|578.3|570.8|569.5|11228
1629104400000|2021-08-16 09:00:00|576.5|575.3|575.8|574.5|577.3|576|575.8|574.5|2348
1629108000000|2021-08-16 10:00:00|576|574.8|573.5|572.3|576.3|575|571.3|570|2833
1629111600000|2021-08-16 11:00:00|573.8|572.5|574|572.8|574.5|573.3|571.5|570|2381
1629115200000|2021-08-16 12:00:00|573.8|572.5|566.5|565.3|574|572.8|564.5|563.3|35373
1629118800000|2021-08-16 13:00:00|566.3|565|562|560.8|567.3|566|561.5|560.3|8318
1629122400000|2021-08-16 14:00:00|561.8|560.5|568.8|567.3|569.3|568|561.5|560|7349
1629126000000|2021-08-16 15:00:00|568.5|567.5|574.8|573.5|575.3|574|568.3|566.8|9824
1629129600000|2021-08-16 16:00:00|575|573.8|573.3|572|575.8|574.5|573|571.8|2672
1629133200000|2021-08-16 17:00:00|573|571.8|572|570.8|573.5|572.3|571.8|570.5|983
1629136800000|2021-08-16 18:00:00|572.3|571|572.3|571|572.8|571.5|568.5|567.3|2116
1629140400000|2021-08-16 19:00:00|572|570.8|572.3|570.8|573|571.5|572|570.8|226
1629144000000|2021-08-16 20:00:00|572|571|572.5|571.3|572.5|571.3|571.8|570.5|203
1629147600000|2021-08-16 21:00:00|572.8|571|572.3|570|572.8|571|571.5|569.5|1679
1629162000000|2021-08-17 01:00:00|572|571|572.3|571|572.8|571.5|571.8|570.5|247
1629165600000|2021-08-17 02:00:00|572.5|571.3|572|570.8|572.5|571.3|571.3|570|1542
1629169200000|2021-08-17 03:00:00|572.3|570.5|570.5|569.3|572.3|570.8|570.5|569.3|73
1629172800000|2021-08-17 04:00:00|570.8|569.5|571|569.8|571.3|570|570.5|569.5|31
1629176400000|2021-08-17 05:00:00|570.8|569.5|570.3|569|571.3|570|570|568.8|387
1629180000000|2021-08-17 06:00:00|570|568.8|568.3|567|570.3|569|567.3|566|1040
1629183600000|2021-08-17 07:00:00|568|566.8|569|567.8|570.3|569|566.3|565|3106
1629187200000|2021-08-17 08:00:00|569.3|568|569.8|568.5|571|569.8|566.8|565.5|7948
1629190800000|2021-08-17 09:00:00|570|568.8|570.8|569.5|571.5|570.3|569|567.8|2993
1629194400000|2021-08-17 10:00:00|570.5|569.3|569.3|568|571|569.8|568.8|567.5|1395
1629198000000|2021-08-17 11:00:00|569.5|568.3|570.3|568.8|570.5|569.3|567.8|566.5|2731
1629201600000|2021-08-17 12:00:00|570|569|571|569.8|571.8|570.5|568|566.8|1997
1629205200000|2021-08-17 13:00:00|570.8|569.5|571.8|570.5|575.3|574|569.8|568.3|6419
1629208800000|2021-08-17 14:00:00|571.5|570.3|575.3|574|576.3|575|571.5|570.3|14276
1629212400000|2021-08-17 15:00:00|575.5|574.3|571|569.8|576.3|575|570.5|569.3|6817
1629216000000|2021-08-17 16:00:00|570.8|569.5|567.5|566.3|572.5|571.3|567.3|566|3412
1629219600000|2021-08-17 17:00:00|567.3|566|568.8|567.5|569.8|568.5|567|565.8|1773
1629223200000|2021-08-17 18:00:00|568.5|567.3|568|566.8|570.5|569.3|567|565.8|1794
1629226800000|2021-08-17 19:00:00|568.3|567|569|567.8|569.3|568|568.3|566.8|491
1629230400000|2021-08-17 20:00:00|569.3|568|567.8|566|569.3|568|566.5|565.3|489
1629234000000|2021-08-17 21:00:00|568|566.5|569|566.8|569.5|567.8|568|566.3|2
1629248400000|2021-08-18 01:00:00|567.3|566|567|565.8|568.5|567.3|566.8|565.5|160
1629252000000|2021-08-18 02:00:00|566.8|565.5|568.3|567|568.8|567.5|566.8|565.5|247
1629255600000|2021-08-18 03:00:00|568.5|567.3|569.3|568|569.5|568.3|568|566.8|188
1629259200000|2021-08-18 04:00:00|569.5|568.3|569.5|568.3|570|568.8|569.3|568|28
1629262800000|2021-08-18 05:00:00|569.8|568.5|569.8|568.5|570.5|569.3|569.3|568|161
1629266400000|2021-08-18 06:00:00|570|568.8|571.5|570.3|572.3|571|568.8|567.5|762
1629270000000|2021-08-18 07:00:00|571.3|570|570.5|569.3|573|571.8|570.5|569.3|2048
1629273600000|2021-08-18 08:00:00|570.3|569|571.3|570|573|571.8|570.3|568.8|4216
1629277200000|2021-08-18 09:00:00|571|569.8|573.3|572|574.5|573.3|571|569.8|4632
1629280800000|2021-08-18 10:00:00|573.5|571.8|574.3|573|574.3|573|571.8|570.5|2358
1629284400000|2021-08-18 11:00:00|574.5|573.3|575.5|574.3|576.3|575|573.8|572.5|2471
1629288000000|2021-08-18 12:00:00|575.8|574.5|575.3|574|576.5|575|574|572.8|2387
1629291600000|2021-08-18 13:00:00|575|573.8|573|571.5|575.5|574.3|570.3|568.8|3821
1629295200000|2021-08-18 14:00:00|572.8|571.8|570.5|569.3|573|571.8|566.8|565.3|7868
1629298800000|2021-08-18 15:00:00|570.3|569|567.8|566.5|572.8|571.5|565.8|564.5|9048
1629302400000|2021-08-18 16:00:00|568|566.8|563.8|562.5|568.5|567.3|563.3|562|4954
1629306000000|2021-08-18 17:00:00|563.5|562.3|564.5|563|565.8|564.5|562.3|561|2925
1629309600000|2021-08-18 18:00:00|564.3|563.3|562.5|561.3|566.8|565.5|560.5|559.3|3347
1629313200000|2021-08-18 19:00:00|562.3|561|559.8|558.5|562.5|561.3|559|557.8|1600
1629316800000|2021-08-18 20:00:00|560|558.8|557|555.8|560|558.8|556.8|555.5|836
1629320400000|2021-08-18 21:00:00|557.3|555.5|558.5|556.8|558.5|556.8|557.3|555.5|13
1629334800000|2021-08-19 01:00:00|557.3|555.8|556.8|555.5|558.8|557.5|555.8|554.5|288
1629338400000|2021-08-19 02:00:00|556.5|555.3|556.3|555|557.3|556|555.8|554.5|356
1629342000000|2021-08-19 03:00:00|556|554.8|558.5|557.3|558.8|557.5|556|554.8|789
1629345600000|2021-08-19 04:00:00|558.8|557.5|557.3|556|559.3|557.8|557|555.8|228
1629349200000|2021-08-19 05:00:00|557.5|555.8|556.3|555|558|556.8|556|554.5|341
1629352800000|2021-08-19 06:00:00|556|554.8|555.3|554|557|555.8|555.3|554|1993
1629356400000|2021-08-19 07:00:00|555|553.8|551.5|550.3|555.3|554|551.3|550|6257
1629360000000|2021-08-19 08:00:00|551.3|550|548.8|547.3|552|550.8|547.5|546|9269
1629363600000|2021-08-19 09:00:00|548.5|547.5|549.5|548.3|549.8|548.3|546|544.8|7613
1629367200000|2021-08-19 10:00:00|549.3|548|547.5|546.3|551.8|550.5|547|545.8|5191
1629370800000|2021-08-19 11:00:00|547.8|546.5|549.5|548.3|549.5|548.3|546.5|545.3|3715
1629374400000|2021-08-19 12:00:00|549.3|548|549|547.8|550.5|549.3|547|545.5|4029
1629378000000|2021-08-19 13:00:00|548.8|547.5|549.5|548.3|552|550.8|547.5|546.3|8668
1629381600000|2021-08-19 14:00:00|549.8|548.5|546|544.8|551.3|550|541.3|540|11087
1629385200000|2021-08-19 15:00:00|546.3|545|547.5|546|548.3|547|542.8|541.3|8117
1629388800000|2021-08-19 16:00:00|547.3|546.3|547|545.8|548.3|547|544.5|543.3|5704
1629392400000|2021-08-19 17:00:00|547.3|546|546|544.5|549.3|548|545.5|544.3|2414
1629396000000|2021-08-19 18:00:00|545.8|544.8|552|550.5|552|550.8|545.8|544.5|3397
1629399600000|2021-08-19 19:00:00|551.8|550.8|552.8|551.5|554|552.5|551.5|550.3|1169
1629403200000|2021-08-19 20:00:00|552.5|551.3|551.5|550|553.3|551.8|550|548.8|692
1629406800000|2021-08-19 21:00:00|550.3|549.5|549.3|547.5|551.3|549.5|549|547.5|46
1629421200000|2021-08-20 01:00:00|552|550.5|549|547.8|552.3|550.8|548|546.8|187
1629424800000|2021-08-20 02:00:00|549.3|548|551.3|550|551.5|550|549|547.8|180
1629428400000|2021-08-20 03:00:00|551|549.8|551.5|550.3|551.8|550.5|550.8|549.5|54
1629432000000|2021-08-20 04:00:00|551.3|550|551.3|550|552|550.8|550.8|549.5|177
1629435600000|2021-08-20 05:00:00|551|549.8|550.3|549|551.3|550|549.3|548|161
1629439200000|2021-08-20 06:00:00|550.5|549.3|550.3|549|551.3|550|549.5|548.3|1673
1629442800000|2021-08-20 07:00:00|550|548.8|547.3|546|551|549.8|547|545.8|3853
1629446400000|2021-08-20 08:00:00|547.5|546.3|547.8|546.5|548.5|547.3|545.8|544.5|5134
1629450000000|2021-08-20 09:00:00|547.5|546.3|545.8|544.5|548.3|547|545.8|544.5|2817
1629453600000|2021-08-20 10:00:00|546|544.8|544.3|542.8|546|544.8|544|542.8|4274
1629457200000|2021-08-20 11:00:00|544|543|541.5|540.3|545.8|544.5|541.5|540.3|2853
1629460800000|2021-08-20 12:00:00|541.8|540.5|539.8|538.5|542|540.8|538|536.8|5041
1629464400000|2021-08-20 13:00:00|539.5|538.3|546.5|545.3|546.8|545.5|539.3|538|6594
1629468000000|2021-08-20 14:00:00|546.3|545|545|543.8|547.3|546|544.3|543|4990
1629471600000|2021-08-20 15:00:00|544.8|543.5|543.8|542.5|547.5|546.3|541.8|540.5|6992
1629475200000|2021-08-20 16:00:00|543.5|542.3|542.8|541.5|545.3|544|542|540.8|4422
1629478800000|2021-08-20 17:00:00|543|541.8|540.8|539.5|544|542.8|540.8|539.5|2230
1629482400000|2021-08-20 18:00:00|540.5|539.3|540|538.8|542.5|541|539.8|538.5|2027
1629486000000|2021-08-20 19:00:00|540.3|539|539.3|538|540.5|539.3|539.3|538|410
1629489600000|2021-08-20 20:00:00|539|537.8|539.3|537.5|540|538.5|538.8|537.5|4178
1629680400000|2021-08-23 01:00:00|546.3|545|545.3|544|546.8|545.5|544.8|543.5|307
1629684000000|2021-08-23 02:00:00|545|543.8|547|545.8|547.3|545.8|544.8|543.5|370
1629687600000|2021-08-23 03:00:00|546.8|545.5|549|547.8|551.3|550|546.5|545.3|853
1629691200000|2021-08-23 04:00:00|548.8|547.5|549.3|548|549.5|548.3|548.5|547.3|149
1629694800000|2021-08-23 05:00:00|549.5|548.3|549.8|548.5|550.5|549.3|549|547.8|351
1629698400000|2021-08-23 06:00:00|550|548.8|550.5|549.3|552.3|551|549|547.5|1438
1629702000000|2021-08-23 07:00:00|550.3|549|552.8|551.5|553|551.5|550|548.5|2204
1629705600000|2021-08-23 08:00:00|553|551.8|557|555.8|557.3|556|552.8|551.5|8445
1629709200000|2021-08-23 09:00:00|556.8|555.5|555.3|554|558|556.8|555.3|554|3329
1629712800000|2021-08-23 10:00:00|555|553.8|556.3|555|557.3|556|555|553.8|2257
1629716400000|2021-08-23 11:00:00|556|554.8|557.3|556|557.8|556.5|555|553.8|2214
1629720000000|2021-08-23 12:00:00|557|555.8|557.8|556.5|558.5|557.3|556.8|555.5|3168
1629723600000|2021-08-23 13:00:00|557.5|556.3|564|562.8|565.5|564.3|555.3|554|10022
1629727200000|2021-08-23 14:00:00|564.3|563|569.8|568.5|570.5|569.3|564|562.8|6777
1629730800000|2021-08-23 15:00:00|570|568.8|569.3|568|570.5|569.3|566.8|565.3|10442
1629734400000|2021-08-23 16:00:00|569.5|568.3|567|565.8|571.3|570|567|565.8|4286
1629738000000|2021-08-23 17:00:00|567.3|565.5|570.8|569.5|570.8|569.5|566.8|565.5|2237
1629741600000|2021-08-23 18:00:00|570.5|569.3|569.5|568.3|571|569.8|568|566.8|5154
1629745200000|2021-08-23 19:00:00|569.3|568|568|566.5|569.8|568.5|567.8|566.5|382
1629748800000|2021-08-23 20:00:00|567.8|566.8|569.3|568|569.3|568|567.5|566.3|643
1629752400000|2021-08-23 21:00:00|569.5|567.8|569.5|568|569.5|568|568|566.3|17
1629766800000|2021-08-24 01:00:00|568.3|567|572.5|571.3|573.3|572|567.8|566.5|233
1629770400000|2021-08-24 02:00:00|572.8|571.5|571.3|570|573.8|572.5|570.3|569|543
1629774000000|2021-08-24 03:00:00|571.5|570.3|570.3|569|571.5|570.3|569.5|568|578
1629777600000|2021-08-24 04:00:00|570.5|569.3|570.5|569|570.8|569.5|570|568.8|41
1629781200000|2021-08-24 05:00:00|570.3|569.3|571.5|570.3|573|571.8|570.3|569|165
1629784800000|2021-08-24 06:00:00|571.8|570.5|573.5|572.3|573.5|572.3|571.3|570|762
1629788400000|2021-08-24 07:00:00|573.3|572|573.3|572|573.5|572.3|571|569.8|3559
1629792000000|2021-08-24 08:00:00|573.5|572.3|573.3|571.8|576.8|575.5|573|571.8|4943
1629795600000|2021-08-24 09:00:00|573|571.5|574.3|573|575.8|574.5|572.5|571.3|2170
1629799200000|2021-08-24 10:00:00|574.5|573.3|578.5|577.3|578.5|577.3|574.3|573|2411
1629802800000|2021-08-24 11:00:00|578.8|577.5|577.5|576.3|579|577.8|577.3|576|1677
1629806400000|2021-08-24 12:00:00|577.8|576.5|576.8|575.5|577.8|576.5|575.3|574|3035
1629810000000|2021-08-24 13:00:00|577|575.8|581|579.8|581.5|580.3|575|573.5|5491
1629813600000|2021-08-24 14:00:00|581.3|579.5|584.5|583.3|584.5|583.3|579.8|578.5|11234
1629817200000|2021-08-24 15:00:00|584.3|583|583.5|582.3|586.5|585.3|582.8|581.3|7552
1629820800000|2021-08-24 16:00:00|583.3|582|586.3|585|586.5|585.3|583|581.8|4037
1629824400000|2021-08-24 17:00:00|586.5|585.3|586.5|585.3|586.8|585.5|585|583.8|1578
1629828000000|2021-08-24 18:00:00|586.8|585.5|586.5|585.3|587|585.8|585.3|584|1738
1629831600000|2021-08-24 19:00:00|586.8|585.5|586|584.5|586.8|585.5|585.5|584.3|490
1629835200000|2021-08-24 20:00:00|586.3|584.8|586.5|584.8|586.8|585.5|586|584.5|474
1629838800000|2021-08-24 21:00:00|587|584.5|587|584.5|587|584.8|586.8|584.3|0
1629853200000|2021-08-25 01:00:00|584.5|583.5|584.3|583|585.5|584.3|583.5|582.3|91
1629856800000|2021-08-25 02:00:00|584|582.8|582|580.8|584.3|583|581.8|580.5|190
1629860400000|2021-08-25 03:00:00|582.3|580.5|582.8|581.5|582.8|581.5|581.5|580.3|329
1629864000000|2021-08-25 04:00:00|583|581.8|582.5|581.3|583|581.8|582.5|581|67
1629867600000|2021-08-25 05:00:00|582.8|581.5|584|582.8|584.8|583.5|582.5|581.3|49
1629871200000|2021-08-25 06:00:00|584.3|583|585.5|584.3|585.5|584.3|584|582.8|1020
1629874800000|2021-08-25 07:00:00|585.8|584.5|584.8|583.5|586.5|585.3|584.5|583.3|2147
1629878400000|2021-08-25 08:00:00|585|583.8|581.5|580|585.8|584.5|581.3|580|6474
1629882000000|2021-08-25 09:00:00|581.3|580.3|584.8|583.5|584.8|583.5|581.3|580|2353
1629885600000|2021-08-25 10:00:00|585|583.8|586.8|585.5|586.8|585.5|584|582.8|3115
1629889200000|2021-08-25 11:00:00|587|585.3|589|587.8|589|587.8|586.8|585.3|2136
1629892800000|2021-08-25 12:00:00|588.8|587.5|591.5|590.3|591.5|590.3|588.5|587.3|5699
1629896400000|2021-08-25 13:00:00|591.3|590|586.5|585.3|591.5|590.3|585.5|584.3|6760
1629900000000|2021-08-25 14:00:00|586.3|585|587|585.5|589|587.8|584.5|583|7763
1629903600000|2021-08-25 15:00:00|587.3|585.8|590|588.8|590.3|589|587|585.8|6923
1629907200000|2021-08-25 16:00:00|590.3|589|591.5|590.3|592.3|591|590.3|589|2958
1629910800000|2021-08-25 17:00:00|591.3|590|592.8|591.5|593.3|592|591|589.8|3278
1629914400000|2021-08-25 18:00:00|593|591.3|595|593.5|595.5|594.3|592.5|591.3|1619
1629918000000|2021-08-25 19:00:00|594.8|593.8|594|592.8|595.3|594|594|592.8|213
1629921600000|2021-08-25 20:00:00|593.8|592.5|592.3|591|594|592.8|592|590.5|323
1629925200000|2021-08-25 21:00:00|592.5|590.8|591.8|590|592.5|590.8|591.8|589.8|99
1629939600000|2021-08-26 01:00:00|592.3|591.3|592|590.5|592.5|591.3|590.8|589.5|3980
1629943200000|2021-08-26 02:00:00|592.3|590.8|592|590.8|592.5|591.3|590.3|589|542
1629946800000|2021-08-26 03:00:00|591.8|590.5|591.5|590.3|592|590.5|590.8|589.5|3303
1629950400000|2021-08-26 04:00:00|591.3|590|590.5|589.3|591.3|590|590.5|589.3|2981
1629954000000|2021-08-26 05:00:00|590.3|589|592.3|591|592.5|591.3|589.8|588.5|139
1629957600000|2021-08-26 06:00:00|592.5|591.3|591|589.5|593.5|592.3|591|589.5|8368
1629961200000|2021-08-26 07:00:00|591.3|589.8|588.3|587|592.5|591.3|588.3|587|2217
1629964800000|2021-08-26 08:00:00|588.5|587.3|589.8|588.5|591|589.5|588.3|587|3686
1629968400000|2021-08-26 09:00:00|590|588.8|591.5|590.3|592|590.8|589.3|588|2181
1629972000000|2021-08-26 10:00:00|591.8|590.5|590.5|589.3|591.8|590.5|590|588.8|1291
1629975600000|2021-08-26 11:00:00|590.3|589|590.8|589.5|592|590.8|590.3|589|1595
1629979200000|2021-08-26 12:00:00|591|589.8|590.3|589|591.8|590.5|589.3|588|1951
1629982800000|2021-08-26 13:00:00|590.5|589.3|591.8|590.5|592|590.8|587.5|586.3|2364
1629986400000|2021-08-26 14:00:00|592|590.8|588.8|587.5|592.8|591.5|588.5|587.3|6082
1629990000000|2021-08-26 15:00:00|589|587.8|590.8|589.5|591|589.8|588|586.8|14195
1629993600000|2021-08-26 16:00:00|591|589.8|594.5|593.3|594.8|593.5|590.5|589.3|4297
1629997200000|2021-08-26 17:00:00|594.8|593.5|592.8|591.3|595|593.8|591.8|590.5|1547
1630000800000|2021-08-26 18:00:00|592.5|591.5|589|587.8|592.8|591.5|584.8|583.5|3467
1630004400000|2021-08-26 19:00:00|589.3|588|591.5|590.3|592|590.8|588.8|587.5|1110
1630008000000|2021-08-26 20:00:00|591.3|590|591.8|590.5|592.3|590.8|590.5|589|158
1630011600000|2021-08-26 21:00:00|591.5|590.3|591.5|589.3|591.8|590.3|590.3|588.8|112
1630026000000|2021-08-27 01:00:00|589.5|588.3|591.3|590|591.5|590.3|588.8|587.5|50
1630029600000|2021-08-27 02:00:00|591.5|590.3|591.5|590.3|592.8|591.5|591.3|590|61
1630033200000|2021-08-27 03:00:00|591.8|590.5|592.8|591.3|593.8|592.5|591.5|590.3|1102
1630036800000|2021-08-27 04:00:00|592.5|591.5|594|592.8|594|592.8|592.5|591.3|293
1630040400000|2021-08-27 05:00:00|593.8|592.5|595.5|594.3|595.8|594.5|593.8|592.5|103
1630044000000|2021-08-27 06:00:00|595.3|594|596|594.8|596.8|595.3|595|593.8|1419
1630047600000|2021-08-27 07:00:00|595.8|594.5|596.8|595.5|598.5|597.3|595.8|594.5|1371
1630051200000|2021-08-27 08:00:00|597|595.8|594|592.8|597.5|596.3|592.8|591.5|3594
1630054800000|2021-08-27 09:00:00|594.3|593|596.5|595.3|596.5|595.3|593.3|592|20393
1630058400000|2021-08-27 10:00:00|596.8|595.5|596.3|595|597|595.8|594.8|593.5|5283
1630062000000|2021-08-27 11:00:00|596.5|594.8|597.3|596|597.8|596.5|595.5|594.3|4176
1630065600000|2021-08-27 12:00:00|597.5|596.3|598.8|597.5|599.5|598.3|597.3|596|2834
1630069200000|2021-08-27 13:00:00|599|597.8|598.8|597.5|600|598.8|597|595.8|2327
1630072800000|2021-08-27 14:00:00|598.5|597.3|598.8|597.5|599.8|598.3|596.8|595.5|3482
1630076400000|2021-08-27 15:00:00|599|597.8|600|598.8|601.5|600.3|597.8|596.5|5660
1630080000000|2021-08-27 16:00:00|600.3|599|599.8|598.5|600.5|599.3|599.3|598|2152
1630083600000|2021-08-27 17:00:00|600|598.8|600.5|599.3|600.5|599.3|598.8|597.5|10019
1630087200000|2021-08-27 18:00:00|600.3|599|600|598.8|601|599.8|599.5|598.3|1948
1630090800000|2021-08-27 19:00:00|600.3|599|601|599.8|601|599.8|600|598.8|201
1630094400000|2021-08-27 20:00:00|600.8|599.5|600.8|599|601|599.8|600.3|598.8|984
1630285200000|2021-08-30 01:00:00|606.8|605.5|603.8|602.5|606.8|605.5|602.3|601|630
1630288800000|2021-08-30 02:00:00|604|602.8|605.3|604|606.5|605.3|603.8|602.5|158
1630292400000|2021-08-30 03:00:00|605.5|604.3|605.5|604.3|606.3|605|604.3|603|293
1630296000000|2021-08-30 04:00:00|605.8|604.5|604.8|603.3|605.8|604.5|604|602.8|3106
1630299600000|2021-08-30 05:00:00|604.5|603.5|604.3|602.8|606|604.8|603|601.8|1988
1630303200000|2021-08-30 06:00:00|604|603|603.3|602|605|603.8|602|600.8|520
1630306800000|2021-08-30 07:00:00|603.5|602.3|600.3|599|604|602.8|599.3|597.8|8002
1630310400000|2021-08-30 08:00:00|600.5|599.3|600|598.5|602|600.8|597.8|596.3|3716
1630314000000|2021-08-30 09:00:00|599.8|598.8|602|600.8|602.3|601|599|597.8|2966
1630317600000|2021-08-30 10:00:00|602.3|601|602.8|601.5|603.3|601.8|600.5|599.3|2060
1630321200000|2021-08-30 11:00:00|602.5|601.3|604|602.8|604.3|602.8|601.5|600.3|462
1630324800000|2021-08-30 12:00:00|603.8|602.5|605.3|603.8|605.5|604.3|603|601.8|1025
1630328400000|2021-08-30 13:00:00|605.5|604|599|597.8|606.3|605|597.8|596.3|3456
1630332000000|2021-08-30 14:00:00|599.3|598|601.8|600.5|602|600.8|598.5|597|765
1630335600000|2021-08-30 15:00:00|601.5|600.3|604.3|603|604.8|603.5|600|598.8|3111
1630339200000|2021-08-30 16:00:00|604.5|603.3|604.8|603.5|605.8|604.5|604|602.8|1686
1630342800000|2021-08-30 17:00:00|605|603.8|605.5|604.3|606.3|605|604.8|603.5|868
1630346400000|2021-08-30 18:00:00|605.8|604|605.5|604|607|605.8|605|603.5|973
1630350000000|2021-08-30 19:00:00|605.3|604.3|605.3|604|606|604.8|604.8|603.5|48
1630353600000|2021-08-30 20:00:00|605|603.8|605.8|604.3|606.5|605.3|605|603.8|544
1630357200000|2021-08-30 21:00:00|606|603|605.3|603.3|606.3|603.3|605.3|603|76
1630371600000|2021-08-31 01:00:00|605.8|604.8|603.3|602|606.5|605|603|601.8|464
1630375200000|2021-08-31 02:00:00|603|601.8|603|601.8|603.5|602.3|602.3|601|63
1630378800000|2021-08-31 03:00:00|603.3|602|603|601.8|603.8|602.5|602.8|601.5|357
1630382400000|2021-08-31 04:00:00|603.3|601.5|604.5|603.3|604.8|603.5|603.3|601.5|62
1630386000000|2021-08-31 05:00:00|604.8|603.5|605.5|604|606|604.5|604|602.8|146
1630389600000|2021-08-31 06:00:00|605.3|603.8|604|602.8|606|604.8|603|601.8|1370
1630393200000|2021-08-31 07:00:00|603.8|602.5|602|600.8|606.3|605|601.8|600.3|1235
1630396800000|2021-08-31 08:00:00|602.3|601|600.3|599|603.3|601.8|597.5|596.3|24701
1630400400000|2021-08-31 09:00:00|600.5|599.3|599|597.5|601.3|599.8|598.8|597.3|12887
1630404000000|2021-08-31 10:00:00|598.8|597.3|600.3|599|600.8|599.5|598.8|597.3|1666
1630407600000|2021-08-31 11:00:00|600|598.8|599.3|598|601.3|599.8|598.8|597.5|1922
1630411200000|2021-08-31 12:00:00|599.5|598.3|599|597.8|600.3|598.8|597.5|596.3|3361
1630414800000|2021-08-31 13:00:00|599.3|598|597.8|596.5|600|598.8|596.3|595|3725
1630418400000|2021-08-31 14:00:00|597.5|596.3|600.8|599.5|601.5|600.3|597|595.8|3066
1630422000000|2021-08-31 15:00:00|601|599.8|601.8|600.5|603.3|602|599.5|598.3|10805
1630425600000|2021-08-31 16:00:00|602|600.3|602.8|601.5|603.5|602.3|601.8|600.3|7183
1630429200000|2021-08-31 17:00:00|602.5|601.3|602.3|601|602.8|601.5|600.8|599.5|1003
1630432800000|2021-08-31 18:00:00|602.5|601.3|601|599.5|603.3|602|599.5|598.3|1373
1630436400000|2021-08-31 19:00:00|600.8|599.3|600.8|599.3|601|599.8|599.8|598.5|84
1630440000000|2021-08-31 20:00:00|601|599.5|601.5|599.5|601.8|600.5|600.5|599|94
1630443600000|2021-08-31 21:00:00|601.3|599.3|601.5|599.8|601.5|600.3|601.3|599.3|0
1630458000000|2021-09-01 01:00:00|601.3|600|603|601.8|603.5|602|601|599.8|49
1630461600000|2021-09-01 02:00:00|603.3|601.5|605.5|604.3|605.5|604.3|602.8|601.5|237
1630465200000|2021-09-01 03:00:00|605.8|604.5|604.8|603.5|606.8|605.5|604.5|603.3|196
1630468800000|2021-09-01 04:00:00|604.5|603.3|604.5|603|605|603.8|604.3|603|31
1630472400000|2021-09-01 05:00:00|604.8|603.3|605|603.8|605.5|604|604|602.8|47
1630476000000|2021-09-01 06:00:00|605.3|604|605.3|603.8|605.8|604.5|603.8|602.5|2038
1630479600000|2021-09-01 07:00:00|605.5|604|605.5|604.3|606.5|605.3|604.5|603.3|603
1630483200000|2021-09-01 08:00:00|605.8|604.5|604|602.8|605.8|604.5|602.8|601.5|4456
1630486800000|2021-09-01 09:00:00|603.8|602.5|604.8|603.5|604.8|603.5|602.8|601.5|6329
1630490400000|2021-09-01 10:00:00|604.5|603.3|603.5|602.3|604.8|603.5|601.3|600|1618
1630494000000|2021-09-01 11:00:00|603.3|602|603.5|602|604|602.8|602.3|600.8|896
1630497600000|2021-09-01 12:00:00|603.8|602.3|601.8|600.5|604.3|603|601.3|600|2220
1630501200000|2021-09-01 13:00:00|602|600.8|592.5|591.3|602.8|601.5|591.3|590|5441
1630504800000|2021-09-01 14:00:00|592.3|591|594.8|593.5|596.5|595.3|591|589.8|2855
1630508400000|2021-09-01 15:00:00|595|593.8|597.3|596|598.5|597.3|594|592.8|4341
1630512000000|2021-09-01 16:00:00|597.5|596.3|601.8|600.5|602|600.8|597.3|595.8|1266
1630515600000|2021-09-01 17:00:00|601.5|600.3|601|599.8|601.8|600.5|600|598.8|2053
1630519200000|2021-09-01 18:00:00|601.3|600|602|600.8|603.5|602.3|601|599.5|603
1630522800000|2021-09-01 19:00:00|602.3|600.5|600.5|599.3|602.3|600.8|600.5|599.3|702
1630526400000|2021-09-01 20:00:00|600.8|599|600.5|599|601|599.5|600|598.8|325
1630530000000|2021-09-01 21:00:00|600.8|598.8|600.8|598.8|600.8|599|600.5|598.8|0
1630544400000|2021-09-02 01:00:00|599.3|597.8|597.5|596.3|599.3|597.8|597|595.8|194
1630548000000|2021-09-02 02:00:00|597.3|596|600|598.8|600|598.8|597.3|596|286
1630551600000|2021-09-02 03:00:00|600.3|599|600.3|599|600.5|599|599.5|598|54
1630555200000|2021-09-02 04:00:00|600.5|599.3|600.5|599.3|600.8|599.5|600.3|599|257
1630558800000|2021-09-02 05:00:00|600.3|599|600.5|599|601.5|600.3|600|598.8|133
1630562400000|2021-09-02 06:00:00|600.3|599.3|601.8|600.5|602.5|601.3|600.3|599|286
1630566000000|2021-09-02 07:00:00|601.5|600.3|602.5|601.3|603.5|602.3|601.3|599.8|1524
1630569600000|2021-09-02 08:00:00|602.8|601.5|603.8|602.5|604.5|603|599.8|598.5|2750
1630573200000|2021-09-02 09:00:00|604|602.8|604.3|603|605.3|604|603.8|602.5|1406
1630576800000|2021-09-02 10:00:00|604.5|603.3|606|604.8|606.3|605|604.3|603|543
1630580400000|2021-09-02 11:00:00|605.8|604.5|604.8|603.5|606.3|605|604.5|603.3|1204
1630584000000|2021-09-02 12:00:00|605|603.8|608.5|607.3|609|607.8|605|603.8|2204
1630587600000|2021-09-02 13:00:00|608.8|607.5|615.5|614.3|616|614.5|608.5|607.3|9719
1630591200000|2021-09-02 14:00:00|615.8|614.5|618.3|617|618.8|617.5|614.8|613.5|2756
1630594800000|2021-09-02 15:00:00|618.5|616.8|617.3|616|618.5|617.3|615.5|614.3|8890
1630598400000|2021-09-02 16:00:00|617|615.8|615.8|614.5|617|615.8|614.5|613.3|1216
1630602000000|2021-09-02 17:00:00|615.5|614.3|615.5|614.3|616.5|615.3|615|613.8|540
1630605600000|2021-09-02 18:00:00|615.3|614|613.8|612.5|615.8|614.5|613.8|612.5|1380
1630609200000|2021-09-02 19:00:00|614|612.8|612.5|611.3|614|612.8|612.5|611|107
1630612800000|2021-09-02 20:00:00|612.8|611.5|613.3|612|613.5|612|612.5|611.3|301
1630616400000|2021-09-02 21:00:00|613.5|611.8|613.8|611.5|614|612.3|613.3|611|159
1630630800000|2021-09-03 01:00:00|614.8|613.5|613.8|612.5|615.3|614|613.5|612.3|47
1630634400000|2021-09-03 02:00:00|613.5|612.3|615.8|614.5|616|614.8|612.8|611.5|119
1630638000000|2021-09-03 03:00:00|616|614.8|614|612.8|616|614.8|614|612.5|43
1630641600000|2021-09-03 04:00:00|614.3|612.5|614|612.5|614.5|613.3|613.5|612.3|79
1630645200000|2021-09-03 05:00:00|613.8|612.8|615.3|614|615.3|614|613.8|612.5|54
1630648800000|2021-09-03 06:00:00|615|613.8|614.8|613.5|615.5|614.3|614.3|613|472
1630652400000|2021-09-03 07:00:00|615|613.8|614.5|613.3|615.3|614|613|611.8|961
1630656000000|2021-09-03 08:00:00|614.8|613.5|616.3|614.8|617|615.5|613.5|612.3|2838
1630659600000|2021-09-03 09:00:00|616|615|617.5|616.3|618.3|617|615.8|614.5|692
1630663200000|2021-09-03 10:00:00|617.8|616.5|617.5|616.3|619|617.8|617.3|616|908
1630666800000|2021-09-03 11:00:00|618|616|618.3|617|618.5|617|617|615.8|887
1630670400000|2021-09-03 12:00:00|618|616.8|619|617.8|619.8|618.3|617|615.8|1243
1630674000000|2021-09-03 13:00:00|619.3|618|616.3|614.8|619.5|618|613.8|612.5|7470
1630677600000|2021-09-03 14:00:00|616|615|613.5|612.3|616.3|615|612|610.8|3627
1630681200000|2021-09-03 15:00:00|613.8|612|611.5|610|614.5|613.3|611.3|610|3022
1630684800000|2021-09-03 16:00:00|611.3|610.3|611.8|610.5|612.5|611.3|610.5|609.3|1418
1630688400000|2021-09-03 17:00:00|611.5|610.3|611.5|610.3|612|610.8|610|608.5|936
1630692000000|2021-09-03 18:00:00|611.3|610|611.5|610.3|614|612.8|610.5|609.3|835
1630695600000|2021-09-03 19:00:00|611.8|610.5|612|610.8|612.3|611|611.5|610.3|84
1630699200000|2021-09-03 20:00:00|612.3|611|611.3|609.8|612.3|611|611.3|609.8|73
1630890000000|2021-09-06 01:00:00|607.5|605.8|606.3|605|608.5|607|605.5|604.3|201
1630893600000|2021-09-06 02:00:00|606.5|605.3|606.3|604.8|607.3|606|604|602.8|148
1630897200000|2021-09-06 03:00:00|606|605|606|604.8|606.8|605.3|605.5|604.3|164
1630900800000|2021-09-06 04:00:00|606.3|605|606.3|605|606.5|605.3|605.8|604.5|26
1630904400000|2021-09-06 05:00:00|606|604.8|604.3|603|606.3|605|604|602.8|165
1630908000000|2021-09-06 06:00:00|604.5|603.3|604.8|603.5|605.5|604.3|604.5|603|537
1630911600000|2021-09-06 07:00:00|605|603.8|605.8|604.5|605.8|604.5|603.5|602.3|1362
1630915200000|2021-09-06 08:00:00|606|604.8|607.3|606|607.8|606.3|605|603.8|3329
1630918800000|2021-09-06 09:00:00|607.5|606.3|607.3|606|607.5|606.3|604.5|603.3|1673
1630922400000|2021-09-06 10:00:00|607.5|605.8|607.8|606.5|608|606.5|606.8|605.3|801
1630926000000|2021-09-06 11:00:00|607.5|606.3|609.3|608|609.8|608.5|607.3|606|1202
1630929600000|2021-09-06 12:00:00|609|607.8|609.5|608.3|610|608.8|608|606.8|520
1630933200000|2021-09-06 13:00:00|609.8|608|611|609.8|612.3|610.8|608.8|607.3|1602
1630936800000|2021-09-06 14:00:00|611.3|610|610|608.5|612.5|611.3|609.8|608.5|1055
1630940400000|2021-09-06 15:00:00|609.8|608.8|607|605.8|610.3|609|606.3|605|4684
1630944000000|2021-09-06 16:00:00|607.3|605.5|607|605.8|607.5|606.3|605.3|604|7801
1630947600000|2021-09-06 17:00:00|606.8|605.5|606|604.8|606.8|605.5|606|604.8|146
1630976400000|2021-09-07 01:00:00|607.3|605.8|608.3|606.8|608.5|607|606.5|605.3|157
1630980000000|2021-09-07 02:00:00|608|607|608.5|607.3|609.5|608|608|606.8|87
1630983600000|2021-09-07 03:00:00|608.3|607|609.3|608|609.5|608|608.3|606.8|61
1630987200000|2021-09-07 04:00:00|609|607.8|608.5|607.3|609.8|608.5|608.5|607.3|146
1630990800000|2021-09-07 05:00:00|608.3|607|610.8|609.5|610.8|609.5|608|606.8|1116
1630994400000|2021-09-07 06:00:00|610.5|609.3|608|606.8|610.8|609.5|607.5|606.3|828
1630998000000|2021-09-07 07:00:00|607.8|606.5|606.8|605.5|608|606.8|605.5|604|2201
1631001600000|2021-09-07 08:00:00|607|605.8|606.5|605|607.3|606|604.3|603|11252
1631005200000|2021-09-07 09:00:00|606.3|605.3|604.3|603|607|605.8|604.3|602.8|1350
1631008800000|2021-09-07 10:00:00|604.5|602.8|601.8|600.5|604.8|603.5|600.3|599|1107
1631012400000|2021-09-07 11:00:00|601.5|600.3|601.8|600.5|603|601.8|601.5|600.3|756
1631016000000|2021-09-07 12:00:00|602|600.8|601.3|600|602.3|601|596.3|595|3926
1631019600000|2021-09-07 13:00:00|601|599.8|604.3|603|605.3|604|598.3|597|4256
1631023200000|2021-09-07 14:00:00|604|602.8|600.8|599.3|605.3|604|599.8|598.5|1909
1631026800000|2021-09-07 15:00:00|600.5|599|600|598.8|603.3|602|599.8|598.5|10155
1631030400000|2021-09-07 16:00:00|600.3|598.5|600|598.5|602.3|601|598.3|596.8|4170
1631034000000|2021-09-07 17:00:00|599.8|598.8|601.3|599.8|601.8|600.5|599|597.8|1279
1631037600000|2021-09-07 18:00:00|601|600|600.3|599|601.8|600.3|599.3|598|1862
1631041200000|2021-09-07 19:00:00|600|598.8|599.5|598.3|600.3|599|599.5|598.3|150
1631044800000|2021-09-07 20:00:00|599.8|598.5|599.8|598.5|600.5|599.3|599.5|598.3|445
1631048400000|2021-09-07 21:00:00|600|598.3|600.8|598|600.8|598.3|599.5|598|14
1631062800000|2021-09-08 01:00:00|601.3|600.3|601.8|600.5|602.3|600.8|600.8|599.5|112
1631066400000|2021-09-08 02:00:00|602|600.8|601|599.8|602|600.8|600.5|599.3|44
1631070000000|2021-09-08 03:00:00|601.3|599.5|600.5|599.3|601.8|600.5|600|598.8|56
1631073600000|2021-09-08 04:00:00|600.8|599.5|600.5|599.3|601|599.8|600.5|599.3|24
1631077200000|2021-09-08 05:00:00|600.3|599|603.5|602.3|603.5|602.3|600.3|599|705
1631080800000|2021-09-08 06:00:00|603.8|602.5|603.8|602.5|603.8|602.5|602.5|601.3|501
1631084400000|2021-09-08 07:00:00|603.5|602.3|602.3|601|604|602.8|601.5|600.3|456
1631088000000|2021-09-08 08:00:00|602.5|601.3|601.5|600|603.5|602.3|600.5|599.3|2454
1631091600000|2021-09-08 09:00:00|601.3|599.8|604|602.8|604.5|603.3|601|599.8|1983
1631095200000|2021-09-08 10:00:00|604.3|603|606|604.8|607|605.8|604|602.8|1869
1631098800000|2021-09-08 11:00:00|606.3|604.5|606|604.8|607.3|606|605.8|604.5|1933
1631102400000|2021-09-08 12:00:00|605.8|604.5|606.8|605.5|607.3|606|605|603.8|1806
1631106000000|2021-09-08 13:00:00|607|605.8|607.5|606.3|609.8|608.5|606|604.8|5809
1631109600000|2021-09-08 14:00:00|607.3|606|604|602.8|608.3|606.8|603|601.8|15484
1631113200000|2021-09-08 15:00:00|603.8|602.5|604.5|603.3|606.3|605|603.3|602|7814
1631116800000|2021-09-08 16:00:00|604.3|603|603|601.5|605|603.8|602.3|601|10488
1631120400000|2021-09-08 17:00:00|602.8|601.8|603.3|602|603.3|602|600.8|599.5|4943
1631124000000|2021-09-08 18:00:00|603.5|602.3|604|602.8|605.3|603.8|603.3|602|8297
1631127600000|2021-09-08 19:00:00|603.8|602.5|604|602.8|604.5|603.3|603.8|602.5|538
1631131200000|2021-09-08 20:00:00|604.3|603|604.8|602.8|605.3|604|604.3|602.8|114
1631134800000|2021-09-08 21:00:00|604.3|602.5|605|602.5|605|603.3|604.3|602.5|24
1631149200000|2021-09-09 01:00:00|602.3|600.8|604.3|602.8|604.3|603|601.8|600.3|657
1631152800000|2021-09-09 02:00:00|604|603|605|603.8|605.8|604.5|604|603|147
1631156400000|2021-09-09 03:00:00|605.3|604|604.8|603.5|605.5|604.3|604.5|603|10
1631160000000|2021-09-09 04:00:00|605|603.8|604|602.5|605|603.8|603.5|602|253
1631163600000|2021-09-09 05:00:00|603.8|602.3|604.8|603.3|605|603.8|603.5|602.3|127
1631167200000|2021-09-09 06:00:00|604.5|603.5|604.8|603.3|605.8|604.5|604.5|603|904
1631170800000|2021-09-09 07:00:00|604.5|603|603|601.8|604.8|603.3|602.3|601|1833
1631174400000|2021-09-09 08:00:00|602.8|601.5|603.8|602.5|604|602.8|602.3|601|2035
1631178000000|2021-09-09 09:00:00|603.5|602.3|605.5|604.3|605.8|604.5|603.5|602.3|2509
1631181600000|2021-09-09 10:00:00|605.3|604|604.3|603|605.8|604.3|604|602.8|1408
1631185200000|2021-09-09 11:00:00|604.5|603.3|607|605.8|608|606.8|604.3|603|1465
1631188800000|2021-09-09 12:00:00|607.3|606|598.3|597|607.8|606.5|597.8|596.5|6640
1631192400000|2021-09-09 13:00:00|598.5|596.8|601|599.5|602.5|601|591.5|590|3778
1631196000000|2021-09-09 14:00:00|600.8|599.3|606.3|604.8|606.5|605|600.5|599|2642
1631199600000|2021-09-09 15:00:00|606.5|605|605.5|604.3|607|605.5|603.3|602|3790
1632420000000|2021-09-23 18:00:00|650.3|649|650.3|649|650.5|649.3|649.8|648.5|484
1632423600000|2021-09-23 19:00:00|650|648.8|650|648.5|650.3|649|649|647.8|467
1632427200000|2021-09-23 20:00:00|649.8|648.8|650.8|649.3|650.8|649.5|649.8|648.5|572
1632430800000|2021-09-23 21:00:00|650.5|648.5|650.5|648.8|650.8|648.8|650.5|647.5|30
1632445200000|2021-09-24 01:00:00|650|648.5|649.5|648|653.8|652.5|649|647.8|637
1632448800000|2021-09-24 02:00:00|649.3|648.3|648.5|647.3|649.5|648.3|647.5|646|824
1632452400000|2021-09-24 03:00:00|648.3|647|651|649.8|651.5|650.3|648.3|647|334
1632456000000|2021-09-24 04:00:00|651.3|650|651|649.8|651.5|650.3|650.5|649.3|310
1632459600000|2021-09-24 05:00:00|651.3|649.5|652|650.5|652.3|650.8|650.8|649.5|210
1632463200000|2021-09-24 06:00:00|651.8|650.8|652|650.8|652.8|651.5|651.3|650|660
1632466800000|2021-09-24 07:00:00|651.8|650.5|649.5|648.3|651.8|650.5|649.3|647.8|4917
1632470400000|2021-09-24 08:00:00|649.8|648.5|651.8|650.5|651.8|650.5|649.3|648|5751
1632474000000|2021-09-24 09:00:00|652|650.8|650.3|649|652|650.8|650.3|649|3700
1632477600000|2021-09-24 10:00:00|650.5|649.3|650.8|649.5|651.3|650|650|648.8|2336
1632481200000|2021-09-24 11:00:00|651|649.8|649.5|648.3|651|649.8|648.3|647|3463
1632484800000|2021-09-24 12:00:00|649.8|648.5|649.5|648.3|650.5|649.3|648.5|647.3|2817
1632488400000|2021-09-24 13:00:00|649.8|648|652.5|651.3|652.8|651.5|647|645.8|26839
1632492000000|2021-09-24 14:00:00|652.3|651|654.3|653|655|653.8|652|650.8|5322
1632495600000|2021-09-24 15:00:00|654.5|652.8|655.5|654.3|655.8|654.5|653|651.8|9100
1632499200000|2021-09-24 16:00:00|655.8|654.5|656.3|655|656.5|655.3|654.8|653.5|3211
1632502800000|2021-09-24 17:00:00|656.5|655.3|657|655.8|658.3|657|656.3|655|2215
1632506400000|2021-09-24 18:00:00|656.8|655.5|656.5|655.3|657.5|656.3|655.8|654.5|1976
1632510000000|2021-09-24 19:00:00|656.3|655|656.5|655.3|657.3|655.8|655.8|654.5|372
1632513600000|2021-09-24 20:00:00|656.8|655.5|657.3|655.5|657.3|656|656.5|655.3|205
1632704400000|2021-09-27 01:00:00|664|662.8|665.8|664.5|666.8|665.5|664|662.8|481
1632708000000|2021-09-27 02:00:00|666|664.3|664.8|663.5|666|664.5|663|661.8|405
1632711600000|2021-09-27 03:00:00|664.5|663.3|663|661.8|664.8|663.3|662|660.8|324
1632715200000|2021-09-27 04:00:00|662.8|661.5|663.3|662|664|662.8|662.5|661.3|77
1632718800000|2021-09-27 05:00:00|663|661.8|663.3|662|664.3|663|662.3|661|188
1632722400000|2021-09-27 06:00:00|663.5|662.3|663.5|662.3|665|663.8|662.5|661.3|1186
1632726000000|2021-09-27 07:00:00|663.3|662|661.8|660.5|664.3|663|661.8|660.3|2225
1632729600000|2021-09-27 08:00:00|661.5|660.3|665|663.8|665|663.8|660.8|659.5|13123
1632733200000|2021-09-27 09:00:00|665.3|664|664|662.8|665.5|664.3|663.8|662.5|1866
1632736800000|2021-09-27 10:00:00|663.8|662.5|665.3|664|666.8|665.5|663.8|662.5|13501
1632740400000|2021-09-27 11:00:00|665|663.8|666.8|665.5|667.8|666.5|665|663.8|3336
1632744000000|2021-09-27 12:00:00|666.5|665.3|667.8|666.5|670.3|669|666.5|665.3|9409
1632747600000|2021-09-27 13:00:00|668|666.8|671.3|670|671.5|670.3|666.8|665.3|6410
1632751200000|2021-09-27 14:00:00|671|669.8|668.8|667.5|671.8|670.5|667.8|666.3|10790
1632754800000|2021-09-27 15:00:00|669|667.8|666.8|665.5|669.5|668.3|666.8|665.5|20771
1632758400000|2021-09-27 16:00:00|667|665.8|667|665.8|668.8|667.5|665.5|664.3|19229
1632762000000|2021-09-27 17:00:00|666.8|665.5|668|666.8|668|666.8|665.8|664.5|2605
1632765600000|2021-09-27 18:00:00|668.3|667|665.8|664.5|668.5|667.3|665|663.8|6948
1632769200000|2021-09-27 19:00:00|665.5|664.3|666.5|665.3|666.8|665.5|665|663.8|3022
1632772800000|2021-09-27 20:00:00|666.3|665|666.5|665.3|667|665.5|666|664.5|405
1632776400000|2021-09-27 21:00:00|666.3|665|666.8|664.8|667|665.3|666.3|664.8|7
1632790800000|2021-09-28 01:00:00|665.5|664.3|668.5|667.3|669|667.5|664.8|663.5|302
1632794400000|2021-09-28 02:00:00|668.3|667|670.3|669|670.8|669.5|668|666.8|476
1632798000000|2021-09-28 03:00:00|670.5|669.3|672|670.8|673.5|672.3|670.3|669.3|322
1632801600000|2021-09-28 04:00:00|672.3|671|671.8|670.5|672.3|671|671.5|670.3|221
1632805200000|2021-09-28 05:00:00|671.5|670.3|674|672.8|674.3|673|671|669.8|474
1632808800000|2021-09-28 06:00:00|673.8|672.5|675.3|674|676.5|675.3|673.8|672.5|1563
1632812400000|2021-09-28 07:00:00|675|673.8|672.3|671|675.3|674|670.8|669.5|21803
1632816000000|2021-09-28 08:00:00|672.5|671.3|672.3|671|673.8|672.5|671|669.8|15801
1632819600000|2021-09-28 09:00:00|672.5|671.3|672.8|671.5|673.5|672.3|671|669.8|6821
1632823200000|2021-09-28 10:00:00|673|671.8|671|669.8|673|671.8|671|669.8|2645
1632826800000|2021-09-28 11:00:00|671.3|670|674.5|673.3|674.5|673.3|671|669.8|4287
1632830400000|2021-09-28 12:00:00|674.3|673|672|670.8|674.5|673.3|671.8|670.5|8366
1632834000000|2021-09-28 13:00:00|672.3|671|671.5|670.3|676|674.8|669.5|668.3|12439
1632837600000|2021-09-28 14:00:00|671.3|670|664.8|663.5|671.8|670.5|664.3|663|12314
1632841200000|2021-09-28 15:00:00|665|663.8|660.8|659.3|665.8|664.3|659|657.8|13700
1632844800000|2021-09-28 16:00:00|660.5|659|661.5|660.3|663.5|662.3|660.3|659|2287
1632848400000|2021-09-28 17:00:00|661.8|660.5|663.5|662.3|664|662.8|661.3|660|2962
1632852000000|2021-09-28 18:00:00|663.8|662.5|662.5|661.3|664.5|663.3|660.8|659.5|3361
1632855600000|2021-09-28 19:00:00|662.8|661|661|659.8|663|661.8|660.8|659.5|531
1632859200000|2021-09-28 20:00:00|661.3|660|657.3|655.8|661.8|660.3|657|655.5|2417
1632862800000|2021-09-28 21:00:00|657|656|658|656|658.8|657|657|655.8|12
1632877200000|2021-09-29 01:00:00|660.5|659.3|659|657.5|660.5|659.3|656.8|655.5|789
1632880800000|2021-09-29 02:00:00|658.8|657.8|656.8|655.5|659.3|657.8|656.8|655.5|576
1632884400000|2021-09-29 03:00:00|657|655.8|656.8|655.5|657.5|656.3|656.3|654.8|391
1632888000000|2021-09-29 04:00:00|656.5|655.3|657.8|656.5|658|656.8|656.3|655|734
1632891600000|2021-09-29 05:00:00|657.5|656.3|655.3|654|657.8|656.5|654.8|653.5|306
1632895200000|2021-09-29 06:00:00|655|653.8|655.5|654.3|656.3|655|653.8|652.3|1583
1632898800000|2021-09-29 07:00:00|655.8|654|660|658.8|660.3|659|654|652.8|5974
1632902400000|2021-09-29 08:00:00|660.3|659|663|661.8|663.3|662|660|658.8|21112
1632906000000|2021-09-29 09:00:00|663.3|661.5|662.8|661.3|663.5|662.3|661.3|660|14360
1632909600000|2021-09-29 10:00:00|662.5|661.5|663.8|662.5|664.3|663|661.8|660.5|5780
1632913200000|2021-09-29 11:00:00|663.5|662.3|662.3|661|663.8|662.5|661.5|660.3|2672
1632916800000|2021-09-29 12:00:00|662.5|661.3|662.8|661.5|664.8|663.5|662|660.8|2735
1632920400000|2021-09-29 13:00:00|663|661.8|662.8|661.5|664.5|663.3|658.8|657.5|17185
1632924000000|2021-09-29 14:00:00|662.5|661.3|669.5|668.3|670.5|669.3|661.3|659.8|11420
1632927600000|2021-09-29 15:00:00|669.3|668|668.3|667|670|668.8|666|664.8|10501
1632931200000|2021-09-29 16:00:00|668|666.8|667.5|666.3|669.8|668.5|666.3|665|5792
1632934800000|2021-09-29 17:00:00|667.3|666|666.5|665.3|667.8|666.5|665.3|664|5615
1632938400000|2021-09-29 18:00:00|666.8|665.5|667.8|666.5|668.3|667|665.5|664.3|4689
1632942000000|2021-09-29 19:00:00|667.5|666.3|666.5|665.3|668.5|667.3|666.5|665.3|967
1632945600000|2021-09-29 20:00:00|666.8|665.5|668|666.5|668|666.8|666.5|665.3|863
1632949200000|2021-09-29 21:00:00|667.8|665.5|668.3|666|668.3|666|667.5|665.5|20
1632963600000|2021-09-30 01:00:00|670.3|669|667.3|666|671|669.5|666.5|665.3|449
1632967200000|2021-09-30 02:00:00|667|665.8|667.3|665.8|668.5|667.3|666.8|665.5|578
1632970800000|2021-09-30 03:00:00|667|666|667.5|666.3|668|666.8|666.5|665|337
1632974400000|2021-09-30 04:00:00|667.8|666.5|668.3|666.8|668.3|666.8|667.5|666.3|491
1632978000000|2021-09-30 05:00:00|668|666.5|667.8|666.3|668.5|667.3|667|665.5|290
1632981600000|2021-09-30 06:00:00|667.5|666.5|667.8|666.5|670.5|669.3|667.5|666.3|2838
1632985200000|2021-09-30 07:00:00|667.5|666.3|670|668.8|672|670.8|667.5|666.3|3411
1632988800000|2021-09-30 08:00:00|670.3|669|673.5|672.3|674.3|673|670|668.8|7974
1632992400000|2021-09-30 09:00:00|673.3|672|672|670.8|674.5|673.3|671.5|670|9208
1632996000000|2021-09-30 10:00:00|671.8|670.5|669.8|668.5|672.5|671.3|668.8|667.5|7559
1632999600000|2021-09-30 11:00:00|669.5|668.3|666.3|665|670.8|669.5|664.3|663|3356
1633003200000|2021-09-30 12:00:00|666.5|665.3|664|662.8|667|665.8|662|660.8|3567
1633006800000|2021-09-30 13:00:00|663.8|662.5|662.3|661|664.3|662.8|658.3|657|12097
1633010400000|2021-09-30 14:00:00|662|660.8|663.3|662|666|664.8|660.8|659.3|8170
1633014000000|2021-09-30 15:00:00|663.5|661.8|679.8|678.5|679.8|678.5|663.3|661.8|18596
1633017600000|2021-09-30 16:00:00|680|678.8|680.3|679|681|679.8|677|675.5|4714
1633021200000|2021-09-30 17:00:00|680.5|679.3|673.5|672.3|682|680.8|672|670.8|12665
1633024800000|2021-09-30 18:00:00|673.8|672.5|672.3|671|674.8|673.5|672|670.8|4086
1633028400000|2021-09-30 19:00:00|672|670.8|672.8|671.5|675|673.8|671.5|670|501
1633032000000|2021-09-30 20:00:00|673|671.8|673.5|672.3|674.5|673.3|672.5|671.3|585
1633035600000|2021-09-30 21:00:00|674.5|671.8|674.3|672|674.8|673|674.3|671.8|0
1633050000000|2021-10-01 01:00:00|674.5|673.3|672|670.8|675|673.5|671.5|670.3|3402
1633053600000|2021-10-01 02:00:00|672.3|671|671|669.8|672.5|671|670.8|669.5|469
1633057200000|2021-10-01 03:00:00|671.3|670|671.8|670.5|672.3|670.8|670.5|669.3|136
1633060800000|2021-10-01 04:00:00|672|670.8|671|669.8|672.5|671.3|671|669.8|308
1633064400000|2021-10-01 05:00:00|671.3|669.5|672.8|671.5|673|671.5|670.5|669.3|228
1633068000000|2021-10-01 06:00:00|673|671.8|672|670.8|673.8|672.5|671.3|670|1435
1633071600000|2021-10-01 07:00:00|672.3|670.5|670|668.8|672.3|670.8|668.3|667|21050
1633075200000|2021-10-01 08:00:00|670.3|669|668.5|667.3|670.8|669.5|667.8|666.5|6162
1633078800000|2021-10-01 09:00:00|668.3|667|669.3|668|670.5|669.3|668.3|667|2877
1633082400000|2021-10-01 10:00:00|669|667.8|669|667.8|670|668.8|668|666.8|3364
1633086000000|2021-10-01 11:00:00|669.3|668|669.5|668.3|673|671.8|668.8|667.5|4834
1633089600000|2021-10-01 12:00:00|669.3|668|670.3|669|670.8|669.5|668.3|667|2992
1633093200000|2021-10-01 13:00:00|670|668.8|674.5|673.3|675.8|674.5|668.5|667.3|6588
1633096800000|2021-10-01 14:00:00|674.8|673.5|671.5|670.3|676.8|675.3|670.5|669.3|9243
1633100400000|2021-10-01 15:00:00|671.8|670.5|674.3|673|675.3|674|669.5|668|10655
1633104000000|2021-10-01 16:00:00|674|672.8|677|675.8|677.3|676|673.3|672|2745
1633107600000|2021-10-01 17:00:00|676.8|675.5|682.5|681.3|682.5|681.3|676.8|675.5|7709
1633111200000|2021-10-01 18:00:00|682.8|681.5|681.3|680|683.5|682|681|679.5|2058
1633114800000|2021-10-01 19:00:00|681.5|679.8|681.5|680.3|681.5|680.3|680.5|679.3|655
1633118400000|2021-10-01 20:00:00|681.3|680|681.5|679.5|681.8|680.5|680.8|679.5|305
1633309200000|2021-10-04 01:00:00|679.3|678|679.3|678|681|679.5|678.8|677.5|3737
1633312800000|2021-10-04 02:00:00|679|677.8|680.3|679|680.8|679.3|679|677.8|416
1633316400000|2021-10-04 03:00:00|680.5|679.3|680|678.5|680.8|679.5|679.5|678.3|196
1633320000000|2021-10-04 04:00:00|679.8|678.8|680|678.8|680.3|679|679|677.8|225
1633323600000|2021-10-04 05:00:00|680.3|679|680.5|679.3|681.5|680.3|680.3|679|291
1633327200000|2021-10-04 06:00:00|680.3|679|679|677.8|680.5|679.3|678.5|677.3|1633
1633330800000|2021-10-04 07:00:00|678.8|677.5|680.8|679.3|680.8|679.5|677.5|676.3|4135
1633334400000|2021-10-04 08:00:00|681|679.5|681.8|680.5|683.3|682|680.5|679.3|5393
1633338000000|2021-10-04 09:00:00|681.5|680.3|683|681.8|683.3|682|681.3|680|2436
1633341600000|2021-10-04 10:00:00|682.8|681.5|683.3|682|684.3|682.8|682.5|681.3|29602
1633345200000|2021-10-04 11:00:00|683|681.8|682.3|681|684.5|683.3|681.8|680.5|8658
1633348800000|2021-10-04 12:00:00|682.5|681.3|691.3|690|691.8|690.5|681.5|680.3|9985
1633352400000|2021-10-04 13:00:00|691.5|689.8|700.3|699|702|700.8|690|688.8|17153
1633356000000|2021-10-04 14:00:00|700|698.8|701.5|700.3|701.8|700.5|696.5|695.3|9672
1633359600000|2021-10-04 15:00:00|701.3|700|698.8|697.5|701.3|700|697|695.8|7120
1633363200000|2021-10-04 16:00:00|698.5|697.3|701|699.8|701.3|700|696.8|695.5|2996
1633366800000|2021-10-04 17:00:00|700.8|699.5|702|700.8|702|700.8|699.3|698|5421
1633370400000|2021-10-04 18:00:00|701.8|700.5|698.5|697.3|702.3|700.8|697.3|696|2193
1633374000000|2021-10-04 19:00:00|698.8|697.5|697.8|696.5|698.8|697.5|697.5|696.3|394
1633377600000|2021-10-04 20:00:00|698|696.8|698.8|697.3|698.8|697.3|697.8|696.5|282
1633381200000|2021-10-04 21:00:00|698.5|697|699|697|699|697.3|698.5|697|52
1633395600000|2021-10-05 01:00:00|697.5|696|700.3|699|701.3|700|697|695.8|315
1633399200000|2021-10-05 02:00:00|700|698.8|700.3|699|701.5|700.3|699.8|698.5|463
1633402800000|2021-10-05 03:00:00|700.5|699.3|700.5|699.3|701.3|700|700|698.8|71
1633406400000|2021-10-05 04:00:00|700.3|699|699.5|698|700.8|699.5|698.8|697.5|329
1633410000000|2021-10-05 05:00:00|699.3|698.3|699.5|698|700.3|698.8|699.3|698|142
1633413600000|2021-10-05 06:00:00|699.3|698.3|700.3|699|700.8|699.5|698|696.8|2754
1633417200000|2021-10-05 07:00:00|700|698.8|704.5|703.3|704.8|703.5|699|697.8|18188
1633420800000|2021-10-05 08:00:00|704.3|703|704.5|703.3|706|704.8|703|701.8|17369
1633424400000|2021-10-05 09:00:00|704.3|703|705.3|704|705.5|704.3|702|700.8|4705
1633428000000|2021-10-05 10:00:00|705|703.8|709.3|708|709.5|708.3|704.3|703|3914
1633431600000|2021-10-05 11:00:00|709|707.8|713.8|712.5|714.3|713|708.8|707.5|28459
1633435200000|2021-10-05 12:00:00|713.5|712.3|715.3|714|716.3|715|712.8|711.5|9100
1633438800000|2021-10-05 13:00:00|715|713.8|717|715.8|718|716.8|711.5|710.3|30823
1633442400000|2021-10-05 14:00:00|717.3|716|718.3|717|719.8|718.5|716.3|715|18515
1633446000000|2021-10-05 15:00:00|718.5|716.8|718.8|717.5|720.8|719.5|717.5|716.3|13757
1633449600000|2021-10-05 16:00:00|718.5|717.3|719.3|718|720.3|719|716.5|715.3|11340
1633453200000|2021-10-05 17:00:00|719|717.8|719|717.8|719.5|718.3|717.5|716.3|6277
1633456800000|2021-10-05 18:00:00|719.3|718|719|717.8|719.3|718|715.8|714.5|12698
1633460400000|2021-10-05 19:00:00|719.3|718|720.5|719|720.5|719.3|719|717.8|1297
1633464000000|2021-10-05 20:00:00|720.3|719.3|719.3|717.5|720.3|719.3|718|716.8|1028
1633467600000|2021-10-05 21:00:00|719.8|717.3|718.8|716.3|720.5|717.8|718.8|716.3|26
1633482000000|2021-10-06 01:00:00|719.8|718.8|717|715.8|720|718.8|716.8|715.5|445
1633485600000|2021-10-06 02:00:00|717.5|716.3|717.5|716.3|718|716.8|716.3|715|256
1633489200000|2021-10-06 03:00:00|717.8|716|718|716.8|718.8|717.5|717.3|716|734
1633492800000|2021-10-06 04:00:00|718.3|716.5|719.8|718.3|719.8|718.5|718|716.5|422
1633496400000|2021-10-06 05:00:00|719.5|718|721|719.8|722|720.8|719.3|718|887
1633500000000|2021-10-06 06:00:00|721.3|720|726.8|725.5|727.8|726.3|720.8|719.5|5439
1633503600000|2021-10-06 07:00:00|727|725.8|719.5|718.3|727|725.8|719|717.8|6986
1633507200000|2021-10-06 08:00:00|719.3|718|720.8|719.5|726|724.8|716.8|715.5|11269
1633510800000|2021-10-06 09:00:00|720.5|719.3|720|718.8|721.8|720.5|718.8|717.5|6545
1633514400000|2021-10-06 10:00:00|719.8|718.5|718.8|717.5|723|721.8|718.8|717.5|14247
1633518000000|2021-10-06 11:00:00|719|717.8|710.5|709.3|720.8|719.5|710.5|709.3|10632
1633521600000|2021-10-06 12:00:00|710.8|709.5|711.3|710|716|714.8|710.5|709.3|11656
1633525200000|2021-10-06 13:00:00|711.5|710.3|704.8|703.5|713.3|712|700.3|699|21532
1633528800000|2021-10-06 14:00:00|704.5|703.3|704|702.8|707|705.8|700.8|699.5|11949
1633532400000|2021-10-06 15:00:00|704.3|703|705|703.5|706|704.8|702.3|701|10626
1633536000000|2021-10-06 16:00:00|704.8|703.8|701.8|700.3|705.3|704|697.3|696|6756
1633539600000|2021-10-06 17:00:00|702|700.5|704|702.8|704.5|703.3|699.3|698|4964
1633543200000|2021-10-06 18:00:00|704.3|703|703.8|702.5|705.3|704|699.5|698.3|4420
1633546800000|2021-10-06 19:00:00|703.3|702|701|699.8|703.8|702.5|699.5|698.3|3548
1633550400000|2021-10-06 20:00:00|700.8|699.5|700.3|698.8|702|700.8|700|698.5|308
1633554000000|2021-10-06 21:00:00|701|698.3|701.8|699.5|702|699.8|701|698.3|12
1633568400000|2021-10-07 01:00:00|703.8|702.3|700.8|699.5|704|702.8|700|698.5|607
1633572000000|2021-10-07 02:00:00|701|699.8|700.3|699|701.5|700.3|700.3|699|157
1633575600000|2021-10-07 03:00:00|700.5|699.3|700.3|699|700.8|699.5|699.8|698.3|218
1633579200000|2021-10-07 04:00:00|700.5|699.3|701.8|700.5|701.8|700.5|700.5|699|203
1633582800000|2021-10-07 05:00:00|701.5|700.3|703.3|701.8|703.5|702.3|700.8|699.5|940
1633586400000|2021-10-07 06:00:00|703|702|698.3|697|704.5|703.3|698.3|697|1604
1633590000000|2021-10-07 07:00:00|698|696.8|692|690.8|700.5|699.3|688|686.8|16597
1633593600000|2021-10-07 08:00:00|692.3|691|689.5|688.3|692.8|691.5|681.3|680|13613
1633597200000|2021-10-07 09:00:00|689.8|688.5|693.5|692|694.5|693|688.8|687.5|7742
1633600800000|2021-10-07 10:00:00|693.3|692.3|693.5|692.3|696|694.5|690.8|689.5|3901
1633604400000|2021-10-07 11:00:00|693.8|692.5|691.3|690|694.5|693.3|690.5|689.3|7382
1633608000000|2021-10-07 12:00:00|691|689.8|697.8|696.5|699|697.8|690|688.8|6701
1633611600000|2021-10-07 13:00:00|698|696.8|693|691.8|700.3|699|692.8|691.5|8600
1633615200000|2021-10-07 14:00:00|692.8|691.5|702.3|701|703|701.8|692.5|691.3|11641
1633618800000|2021-10-07 15:00:00|702.5|701.3|705|703.8|705.5|704.3|701.8|700.3|11997
1633622400000|2021-10-07 16:00:00|705.3|704|707|705.8|709|707.8|705|703.8|7740
1633626000000|2021-10-07 17:00:00|707.3|706|706.8|705.5|709|707.8|706.5|705.3|2265
1633629600000|2021-10-07 18:00:00|706.5|705.3|708.5|707.3|709.3|708|706.5|705.3|3862
1633633200000|2021-10-07 19:00:00|708.8|707.5|711|709.8|711.5|710.3|708.5|707.3|1312
1633636800000|2021-10-07 20:00:00|711.3|710|711.5|710.3|711.8|710.5|710.5|709.3|413
1633640400000|2021-10-07 21:00:00|712|710|712|710.3|712.3|710.5|712|709|3
1633654800000|2021-10-08 01:00:00|712.8|711.8|712.8|711.3|716|714.5|712|710.8|1017
1633658400000|2021-10-08 02:00:00|713|711.5|716.5|715.3|717|715.5|711.5|710.3|727
1633662000000|2021-10-08 03:00:00|716.8|715|715.3|714|717|715.8|715|713.5|585
1633665600000|2021-10-08 04:00:00|715|713.8|715.5|714.3|716.3|715|715|713.8|119
1633669200000|2021-10-08 05:00:00|715.8|714.5|716.5|715.3|717.5|716.3|715.5|714.3|579
1633672800000|2021-10-08 06:00:00|716.8|715|716.5|715.3|717|715.8|715.3|713.8|2400
1633676400000|2021-10-08 07:00:00|716.8|715.5|716.8|715.5|717|715.5|714.5|713.3|5466
1633680000000|2021-10-08 08:00:00|716.5|715.3|719.5|718.3|719.8|718.5|715.8|714.5|8482
1633683600000|2021-10-08 09:00:00|719.8|718.5|713.5|712.3|719.8|718.5|712.5|711|9851
1633687200000|2021-10-08 10:00:00|713.3|712|711|709.8|714.3|713|711|709.8|2875
1633690800000|2021-10-08 11:00:00|710.8|709.5|710.5|709.3|712|710.8|709.8|708.5|3599
1633694400000|2021-10-08 12:00:00|710.8|709.5|713.8|712.5|715|713.8|710.5|709|4620
1633698000000|2021-10-08 13:00:00|713.5|712.3|718.3|717|718.3|717|711.5|710.3|17684
1633701600000|2021-10-08 14:00:00|718.5|717.3|718.5|717.3|720|718.8|717.3|716|12647
1633705200000|2021-10-08 15:00:00|718.8|717.5|715.5|714.3|719|717.8|715.5|714.3|16612
1633708800000|2021-10-08 16:00:00|715.3|714|713.5|712.3|716|714.8|711.5|710.3|11692
1633712400000|2021-10-08 17:00:00|713.8|712.5|713|711.8|715|713.8|710|708.8|15056
1633716000000|2021-10-08 18:00:00|712.8|711.5|712.3|711|713.8|712.5|711.3|709.8|3469
1633719600000|2021-10-08 19:00:00|712.5|710.8|712|710.8|713|711.8|712|710.8|365
1633723200000|2021-10-08 20:00:00|712.3|711|712.8|711|712.8|711.3|711.5|710|312
1633914000000|2021-10-11 01:00:00|717.5|716|719.3|718|721.3|719.8|716.3|714.8|806
1633917600000|2021-10-11 02:00:00|719|717.8|721.5|720|722|720.5|718|716.8|317
1633921200000|2021-10-11 03:00:00|721.3|720.3|722.5|721.3|723.8|722.3|721.3|719.8|437
1633924800000|2021-10-11 04:00:00|722.3|721|723.5|722|723.8|722.3|722|720.8|159
1633928400000|2021-10-11 05:00:00|723.3|722.3|723|721.8|724|722.8|722.3|721|544
1633932000000|2021-10-11 06:00:00|723.3|722|724|722.8|724|722.8|721.3|720|5920
1633935600000|2021-10-11 07:00:00|723.8|722.5|725.3|724|726.8|725.5|723.8|722.5|9147
1633939200000|2021-10-11 08:00:00|725|723.8|730|728.8|730|728.8|724.5|723.3|13992
1633942800000|2021-10-11 09:00:00|729.8|728.5|729|727.8|730.8|729.5|727.3|726|10143
1633946400000|2021-10-11 10:00:00|729.3|727.5|730|728.5|731.8|730.5|728.5|727.3|4592
1633950000000|2021-10-11 11:00:00|729.8|728.8|732.5|731.3|733.8|732.5|729.5|728.3|6082
1633953600000|2021-10-11 12:00:00|732.3|731|728.8|727.5|732.8|731.5|727|725.8|8776
1633957200000|2021-10-11 13:00:00|728.5|727.3|729|727.5|729.5|728.3|723.3|722|13170
1633960800000|2021-10-11 14:00:00|728.8|727.8|725.5|724.3|729.3|728|725|723.8|9627
1633964400000|2021-10-11 15:00:00|725.3|724|725.8|724.5|728|726.8|724.5|723.3|24593
1633968000000|2021-10-11 16:00:00|725.5|724.3|726|724.8|727|725.8|724.5|723.3|3788
1633971600000|2021-10-11 17:00:00|726.3|725|726.5|725|726.5|725.3|724.8|723.5|2735
1633975200000|2021-10-11 18:00:00|726.3|725.3|724|722.8|726.5|725.3|723.8|722.5|2952
1633978800000|2021-10-11 19:00:00|724.3|723|723.5|722.3|724.5|723.3|723.3|722|964
1633982400000|2021-10-11 20:00:00|723.3|722|724.5|723|724.8|723.5|723.3|722|456
1633986000000|2021-10-11 21:00:00|724.8|722.8|724.8|722.5|725|722.8|724.8|721.8|14
1634000400000|2021-10-12 01:00:00|722.3|721|722.8|721.5|724|722.8|721.8|720.5|345
1634004000000|2021-10-12 02:00:00|722.5|721.3|724.8|723.5|725|723.5|722.5|721.3|202
1634007600000|2021-10-12 03:00:00|725|723.3|724.5|723.3|725.8|724.5|724.5|723.3|435
1634011200000|2021-10-12 04:00:00|724.8|723.5|725|723.8|725.3|724|724.5|723.3|1583
1634014800000|2021-10-12 05:00:00|725.3|724|728.5|727|728.5|727.3|725|723.8|593
1634018400000|2021-10-12 06:00:00|728.3|726.8|725|723.8|728.3|726.8|724.5|723.3|2902
1634022000000|2021-10-12 07:00:00|724.8|723.5|727.5|726.3|728.8|727.5|723|721.8|6805
1634025600000|2021-10-12 08:00:00|727.3|726|726.5|725.3|730|728.8|726.3|725|15260
1634029200000|2021-10-12 09:00:00|726.8|725.5|724.5|723.3|727.5|726.3|724.3|723|7550
1634032800000|2021-10-12 10:00:00|724.8|723.5|726.8|725.5|727|725.8|722.3|721|10779
1634036400000|2021-10-12 11:00:00|726.5|725.3|724.5|723.3|726.8|725.5|724|722.8|4434
1634040000000|2021-10-12 12:00:00|724.3|723|722.3|721|725.3|724|721|719.8|9488
1634043600000|2021-10-12 13:00:00|722.5|721.3|726|724.8|728.3|727|716.3|715|16651
1634047200000|2021-10-12 14:00:00|726.3|725|723|721.8|726.8|725.5|719|717.8|15625
1634050800000|2021-10-12 15:00:00|723.3|722|722.8|721.5|724|722.8|719.5|718.3|8480
1634054400000|2021-10-12 16:00:00|722.5|721.3|720.3|719|723|721.8|719.8|718.5|14948
1634058000000|2021-10-12 17:00:00|720|718.8|722.5|721.3|723.8|722.5|719.3|718|4900
1634061600000|2021-10-12 18:00:00|722.3|721|720|718.8|722.8|721.5|720|718.8|4357
1634065200000|2021-10-12 19:00:00|720.3|719|720.5|719.3|720.8|719.5|719.8|718.3|756
1634068800000|2021-10-12 20:00:00|720.3|719|721.5|720|721.5|720.3|720.3|718.8|282
1634072400000|2021-10-12 21:00:00||719||719.5||719.5||719|15
1634086800000|2021-10-13 01:00:00|720.8|719.8|722|720.8|723.8|722.3|719.8|718.5|477
1634090400000|2021-10-13 02:00:00|722.3|721|718.5|717.3|722.5|721.3|716.5|715|226
1634094000000|2021-10-13 03:00:00|718.8|717.5|720.3|719|721|719.8|718.3|717|148
1634097600000|2021-10-13 04:00:00|720.5|719.3|721.8|720.3|721.8|720.5|720.5|719.3|82
1634101200000|2021-10-13 05:00:00|721.5|720.5|722.5|721.3|722.5|721.3|721.3|719.8|533
1634104800000|2021-10-13 06:00:00|722.3|721|721|719.8|722.8|721.5|720.8|719.5|2378
1634108400000|2021-10-13 07:00:00|720.8|719.5|720.8|719.5|722.3|721|720.5|719|2911
1634112000000|2021-10-13 08:00:00|721|719.3|718.3|717|721.3|720|718|716.8|6880
1634115600000|2021-10-13 09:00:00|718.5|717.3|720|718.8|723.3|722|716.3|715|9782
1634119200000|2021-10-13 10:00:00|719.8|718.5|719.5|718.3|720.3|719|716.8|715.5|3385
1634122800000|2021-10-13 11:00:00|719.8|718.5|718|716.8|720.8|719.5|717.3|716|5729
1634126400000|2021-10-13 12:00:00|718.3|717|718|716.8|721.3|720|717|715.8|7133
1634130000000|2021-10-13 13:00:00|717.8|716.5|716.8|715.5|719.8|718.5|713.3|712|8463
1634133600000|2021-10-13 14:00:00|716.5|715.3|720.3|719|721|719.8|715|713.8|11881
1634137200000|2021-10-13 15:00:00|720.5|719.3|724.5|723.3|725|723.8|720.5|719.3|17890
1634140800000|2021-10-13 16:00:00|724.8|723.5|724.5|723.3|728|726.5|724|722.8|7968
1634144400000|2021-10-13 17:00:00|724.8|723.5|724.5|723.3|725.3|724|723.8|722.5|2003
1634148000000|2021-10-13 18:00:00|724.8|723.5|725.5|724.3|726.8|725.5|724.5|723.3|5434
1634151600000|2021-10-13 19:00:00|725.3|724|726|724.8|726.3|725|725|723.8|683
1634155200000|2021-10-13 20:00:00|726.3|725|727.3|726|727.5|726.3|725.5|724.3|433
1634158800000|2021-10-13 21:00:00|727.5|725.3|727|725|727.5|725.3|726.8|724.8|1
1634173200000|2021-10-14 01:00:00|726.8|725.3|726|724.8|727.5|726.3|725.3|723.8|211
1634176800000|2021-10-14 02:00:00|726.3|724.5|726.5|725.3|726.8|725.5|724.5|723.3|276
1634180400000|2021-10-14 03:00:00|726.8|725.5|728.8|727.5|730|728.5|726.3|725|761
1634184000000|2021-10-14 04:00:00|728.5|727.3|729.5|728.3|730|728.8|728.3|727|699
1634187600000|2021-10-14 05:00:00|729.3|728|731.3|729.8|731.3|730|729.3|728|3736
1634191200000|2021-10-14 06:00:00|731|730|731.5|730.3|732|730.8|730.5|729.3|2094
1634194800000|2021-10-14 07:00:00|731.8|730.5|732.5|731.3|732.8|731.5|731|729.5|5297
1634198400000|2021-10-14 08:00:00|732.8|731.5|732.5|731|734.3|733|731.5|730|13528
1634202000000|2021-10-14 09:00:00|732.3|731.3|732.8|731.5|734|732.8|732.3|731|3432
1634205600000|2021-10-14 10:00:00|732.5|731.3|733.5|732.3|733.5|732.3|731|729.8|4828
1634209200000|2021-10-14 11:00:00|733.3|732|732|730.8|734.5|733.3|731|729.8|2959
1634212800000|2021-10-14 12:00:00|732.3|730.5|734.8|733.5|734.8|733.5|731.3|730|2731
1634216400000|2021-10-14 13:00:00|735|733.3|730|728.8|735.5|734.3|727.8|726.5|15267
1634220000000|2021-10-14 14:00:00|730.3|729|733|731.5|733|731.8|728.8|727.5|6218
1634223600000|2021-10-14 15:00:00|731.3|729.3|730|728.8|731.3|729.8|725.8|724.5|9502
1634227200000|2021-10-14 16:00:00|730.3|729|731.8|730.5|733.8|732.5|729.5|728.3|14797
1634230800000|2021-10-14 17:00:00|732|730.8|737|735.5|737.8|736.5|731|729.8|24002
1634234400000|2021-10-14 18:00:00|736.8|735.8|738.5|737|738.5|737.3|736.5|735|6827
1634238000000|2021-10-14 19:00:00|738.3|737.3|738.5|737.3|739.3|737.8|737.8|736.5|1562
1634241600000|2021-10-14 20:00:00|738.8|737.5|739.3|737.8|739.5|738.3|738.5|737.3|539
1634245200000|2021-10-14 21:00:00|739.5|737.5|738.5|736.5|739.5|737.5|737.8|736.3|8
1634259600000|2021-10-15 01:00:00|742.3|741|739|737.8|743.5|742.3|738|736.8|1024
1634263200000|2021-10-15 02:00:00|739.3|738|740.3|739|741|739.8|739|737.8|329
1634266800000|2021-10-15 03:00:00|740|738.8|740.8|739.5|741.3|739.8|739.5|738|366
1634270400000|2021-10-15 04:00:00|741|739.8|742|740.8|742|740.8|740.8|739.5|348
1634274000000|2021-10-15 05:00:00|742.3|741|744.5|743|745|743.8|742|741|950
1634277600000|2021-10-15 06:00:00|744.3|743.3|744|742.8|745|743.8|743.8|742.5|980
1634281200000|2021-10-15 07:00:00|743.8|742.5|745.3|744|747|745.8|743.3|742|7356
1634284800000|2021-10-15 08:00:00|745|743.8|743.3|741.8|745.3|744|742.5|741.3|6818
1634288400000|2021-10-15 09:00:00|743|742|743.3|742|744.3|743|741.8|740.5|3533
1634292000000|2021-10-15 10:00:00|743.5|742.3|744.3|743|744.8|743.5|743|741.8|5168
1634295600000|2021-10-15 11:00:00|744|742.8|748|746.8|748|746.8|744|742.8|12931
1634299200000|2021-10-15 12:00:00|748.3|747|746|744.8|749.5|748.3|745.3|744|6062
1634302800000|2021-10-15 13:00:00|745.8|744.5|748|746.8|750|748.8|743.5|742.3|19409
1634306400000|2021-10-15 14:00:00|748.3|747|746.3|745|750.3|749|745.8|744.5|11006
1634310000000|2021-10-15 15:00:00|746|744.8|745.5|744.3|748.5|747.3|744.8|743.5|11347
1634313600000|2021-10-15 16:00:00|745.3|744|743|741.5|745.3|744|738.8|737.5|14050
1634317200000|2021-10-15 17:00:00|743.3|741.8|745.3|744|745.5|744.3|742.8|741.5|4540
1634320800000|2021-10-15 18:00:00|745.5|744.3|742.3|741|745.5|744.3|741.8|740.5|3439
1634324400000|2021-10-15 19:00:00|742|740.8|741.5|740.3|742|740.8|741.3|739.8|369
1634328000000|2021-10-15 20:00:00|741.8|740.5|744|742.3|744.3|742.3|741.3|740|784
1634518800000|2021-10-18 01:00:00|745|743.8|747.8|746.3|748.8|747.3|744|742.8|698
1634522400000|2021-10-18 02:00:00|747.5|746.5|748.3|747|749.3|748|746.5|745.3|857
1634526000000|2021-10-18 03:00:00|748.5|746.8|748.3|747|750|748.8|747.5|746.3|409
1634529600000|2021-10-18 04:00:00|748|746.8|748.3|747|749.3|748|748|746.8|349
1634533200000|2021-10-18 05:00:00|748|746.8|749|747.8|750.3|748.8|748|746.8|493
1634536800000|2021-10-18 06:00:00|749.3|748|746.3|745|749.5|748|743.8|742.3|6785
1634540400000|2021-10-18 07:00:00|746|744.8|746|744.8|746.5|745.3|742.8|741.5|8125
1634544000000|2021-10-18 08:00:00|746.3|745|748|746.5|749|747.8|744.8|743.3|8205
1634547600000|2021-10-18 09:00:00|747.8|746.8|747|745.8|748.3|747|745.8|744.5|4603
1634551200000|2021-10-18 10:00:00|746.8|745.5|752.8|751.5|755.5|754.3|746.5|745.3|8524
1634554800000|2021-10-18 11:00:00|753|751.8|752.3|751|753.5|752.3|751.8|750.5|5931
1634558400000|2021-10-18 12:00:00|752|750.8|751.8|750.3|753.8|752.5|750.8|749.5|5566
1634562000000|2021-10-18 13:00:00|751.5|750.5|747.5|746.3|752|750.8|746|744.8|8312
1634565600000|2021-10-18 14:00:00|747.3|746|742.3|741|748.5|747.3|740|738.8|7776
1634569200000|2021-10-18 15:00:00|742.5|741.3|739|737.5|742.8|741.5|737.5|736.3|24454
1634572800000|2021-10-18 16:00:00|739.3|737.8|734.8|733.5|739.8|738.5|733.5|732.3|10882
1634576400000|2021-10-18 17:00:00|735|733.8|734.8|733.5|737|735.8|733.8|732.5|3778
1634580000000|2021-10-18 18:00:00|735|733.8|733|731.8|736.8|735.5|732.5|731.3|9924
1634583600000|2021-10-18 19:00:00|733.3|732|732|730.8|733.8|732.5|731.8|730.5|1082
1634587200000|2021-10-18 20:00:00|732.3|730.5|731.3|729.8|732.3|731|730.8|729.5|1764
1634590800000|2021-10-18 21:00:00|731.5|729.5|732|729.5|732|730.3|731|729.5|0
1634605200000|2021-10-19 01:00:00|730|728.5|732|730.8|732.5|731.3|729|727.8|1237
1634608800000|2021-10-19 02:00:00|732.3|731|732|730.8|732.8|731.5|730.3|729|4054
1634612400000|2021-10-19 03:00:00|731.8|730.5|731.5|730|732.5|731.3|730.8|729.5|384
1634616000000|2021-10-19 04:00:00|731.3|730.3|732.5|731.3|732.5|731.3|731.3|730|385
1634619600000|2021-10-19 05:00:00|732.3|731|734.8|733.5|734.8|733.5|732.3|731|614
1634623200000|2021-10-19 06:00:00|735|733.8|735.5|734.3|736.8|735.5|734.5|733.3|5422
1634626800000|2021-10-19 07:00:00|735.8|734.5|738.5|737|738.5|737.3|735|733.8|6516
1634630400000|2021-10-19 08:00:00|738.3|736.8|740.8|739.5|741.3|740|736.5|735.3|8720
1634634000000|2021-10-19 09:00:00|740.5|739.3|740.3|738.8|742.3|741|740|738.8|5192
1634637600000|2021-10-19 10:00:00|740|739|740.3|739|742.5|741.3|738.3|737|4833
1634641200000|2021-10-19 11:00:00|740.5|739.3|737.5|736.3|740.5|739.3|737|735.8|3876
1634644800000|2021-10-19 12:00:00|737.8|736.5|733.3|732|738.3|737|732|730.8|8000
1634648400000|2021-10-19 13:00:00|733.5|731.8|732|730.8|734|732.8|723.5|722.3|28769
1634652000000|2021-10-19 14:00:00|731.8|730.5|733.3|732|734.5|733.3|728|726.8|12097
1634655600000|2021-10-19 15:00:00|733.5|732.3|736.3|734.8|737.3|736|732.5|731.3|10059
1634659200000|2021-10-19 16:00:00|736|735|737.8|736.5|739|737.8|735.8|734.5|4121
1634662800000|2021-10-19 17:00:00|737.5|736.3|739|737.8|739.8|738.3|737|735.8|5966
1634666400000|2021-10-19 18:00:00|739.3|738|736.8|735.5|740.3|739|736.5|735.3|5749
1634670000000|2021-10-19 19:00:00|736.5|735.3|737|735.8|737.3|736|736|734.8|611
1634673600000|2021-10-19 20:00:00|737.5|736.3|739.8|737.8|739.8|738.3|737.5|736|3285
1634677200000|2021-10-19 21:00:00|739.3|738|739.5|737.3|739.8|738|739.3|737.3|15
1634691600000|2021-10-20 01:00:00|739.8|738.5|736.3|735|740.3|738.8|736|734.8|545
1634695200000|2021-10-20 02:00:00|736.5|735.3|734.5|733.3|737|735.8|734.5|733.3|263
1634698800000|2021-10-20 03:00:00|734.8|733.5|736.5|735.3|736.8|735.5|734.5|733.3|274
1634702400000|2021-10-20 04:00:00|736.3|735|736.5|735.3|736.8|735.5|735.5|734.3|115
1634706000000|2021-10-20 05:00:00|736.8|735.5|737.3|735.8|737.5|736.3|735.3|734|159
1634709600000|2021-10-20 06:00:00|737|735.5|733.3|732|737.3|735.8|733.3|732|7480
1634713200000|2021-10-20 07:00:00|733|731.8|732.8|731.5|736|734.8|732.8|731.5|5663
1634716800000|2021-10-20 08:00:00|732.5|731.3|733|731.8|733.3|732|730.3|728.8|11832
1634720400000|2021-10-20 09:00:00|732.8|731.5|731.8|730.3|734.5|733.3|729.5|728.3|15243
1634724000000|2021-10-20 10:00:00|731.5|730.5|727|725.8|732|730.5|726.3|725|15889
1634727600000|2021-10-20 11:00:00|727.3|726|729.3|728|729.3|728|726.3|725|5617
1634731200000|2021-10-20 12:00:00|729.5|727.8|729.3|728|730|728.8|728.3|727|3268
1634734800000|2021-10-20 13:00:00|729|727.8|731.5|730.3|733.3|732|724.8|723.5|9032
1634738400000|2021-10-20 14:00:00|731.8|730.5|736.5|735|742|740.8|730.3|728.8|16586
1634742000000|2021-10-20 15:00:00|736.8|735.3|737|735.8|739.3|738|735.5|734.3|13480
1634745600000|2021-10-20 16:00:00|736.8|735.5|739.5|738.3|740.3|739|736.8|735.3|5841
1634749200000|2021-10-20 17:00:00|739.8|738.5|743.5|742.3|743.5|742.3|739.8|738.5|6989
1634752800000|2021-10-20 18:00:00|743.3|742|744.3|743|745|743.5|742.8|741.5|4003
1634756400000|2021-10-20 19:00:00|744.5|743.3|744.3|743|744.5|743.3|743.3|742|414
1634760000000|2021-10-20 20:00:00|744|742.8|744.3|742.8|744.8|743.5|744|742.8|231
1634763600000|2021-10-20 21:00:00|744.8|742.5|744.8|743.3|744.8|743.5|744.5|742.5|136
1634778000000|2021-10-21 01:00:00|746|745|745.3|744|746.3|745|745|743.8|78
1634781600000|2021-10-21 02:00:00|745.5|743.8|743.3|742|745.5|744|742.5|741.3|220
1634785200000|2021-10-21 03:00:00|743.5|741.8|742.8|741.3|744|742.5|742.3|740.8|150
1634788800000|2021-10-21 04:00:00|742.5|741.5|742.5|741.3|742.8|741.5|741.8|740.5|32
1634792400000|2021-10-21 05:00:00|742.8|741.5|739.8|738.3|743.3|742|739.5|738.3|2049
1634796000000|2021-10-21 06:00:00|739.5|738.5|737|735.8|740.8|739.5|736.8|735.5|3622
1634799600000|2021-10-21 07:00:00|736.8|735.5|735.3|734|738.3|737|735.3|733.8|9564
1634803200000|2021-10-21 08:00:00|735|733.8|735.3|734|736.3|735|733|731.8|4934
1634806800000|2021-10-21 09:00:00|735|733.8|732.5|731.3|735.3|734|729.8|728.5|15701
1634810400000|2021-10-21 10:00:00|732.3|731|731.5|730.3|733.8|732.5|731.5|730.3|2398
1634814000000|2021-10-21 11:00:00|731.8|730.5|733|731.8|733.3|732|729.8|728.3|5243
1634817600000|2021-10-21 12:00:00|733.3|732|737.3|736|738|736.5|732.3|731|7074
1634821200000|2021-10-21 13:00:00|737.5|736.3|736.5|735|738|736.8|731.3|730|9584
1634824800000|2021-10-21 14:00:00|736.8|735.3|726|724.8|737.3|736|725.8|724.3|6507
1634828400000|2021-10-21 15:00:00|726.3|725|724.8|723.5|727.5|726.3|720.5|719.3|15221
1634832000000|2021-10-21 16:00:00|724.5|723.3|727|725.8|727.8|726.5|723.8|722.5|4297
1634835600000|2021-10-21 17:00:00|727.3|726|727|725.8|728.8|727.5|725.8|724.5|2847
1634839200000|2021-10-21 18:00:00|727.3|726|732.5|731.3|733|731.8|727|726|7572
1634842800000|2021-10-21 19:00:00|732.8|731.5|732.5|731.3|733|731.8|732|730.8|576
1634846400000|2021-10-21 20:00:00|732.8|731|732.8|731.3|733|731.8|731.8|730.5|169
1634850000000|2021-10-21 21:00:00|733.3|731|733|730.5|733.3|731|732.3|730.5|2
1634864400000|2021-10-22 01:00:00|733.3|732|732.8|731.3|736.5|735.3|732.8|731.3|356
1634868000000|2021-10-22 02:00:00|732.5|731|728.5|727|733.3|731.8|727|725.8|206
1634871600000|2021-10-22 03:00:00|728.3|726.8|728.3|726.8|729.3|727.8|726.3|725|210
1634875200000|2021-10-22 04:00:00|728.5|727|727.5|726.3|728.8|727.5|726.8|725.5|52
1634878800000|2021-10-22 05:00:00|727.8|726|724.8|723.5|728.5|727.3|724.5|723.3|571
1634882400000|2021-10-22 06:00:00|725|723.8|724.8|723.5|726.5|725.3|723.8|722.5|803
1634886000000|2021-10-22 07:00:00|725|723.3|729.3|728|730.5|729.3|724.5|723.3|2498
1634889600000|2021-10-22 08:00:00|729|727.8|731.5|730.3|732.3|731|729|727.8|2591
1634893200000|2021-10-22 09:00:00|731.8|730.5|731|729.8|732.8|731.5|728.8|727.3|3209
1634896800000|2021-10-22 10:00:00|731.3|729.5|732.3|731|732.8|731.5|729.3|728|1278
1634900400000|2021-10-22 11:00:00|732.5|730.8|735|733.8|736|734.5|732.3|730.8|6007
1634904000000|2021-10-22 12:00:00|734.8|733.5|735.5|734|736.5|735.3|734.3|733|4135
1634907600000|2021-10-22 13:00:00|735.3|734.3|735.5|734.3|737.5|736.3|732.8|731.3|15439
1634911200000|2021-10-22 14:00:00|735.8|734.5|729|727.8|735.8|734.5|727.8|726.5|10188
1634914800000|2021-10-22 15:00:00|728.8|727.5|730.8|729.3|733|731.8|728|726.8|12160
1634918400000|2021-10-22 16:00:00|730.5|729.5|732.5|731.3|733.5|732.3|730.5|729.3|1544
1634922000000|2021-10-22 17:00:00|732.8|731.5|731|729.5|733.5|732.3|730.5|729.3|1130
1634925600000|2021-10-22 18:00:00|730.8|729.3|733.3|732|733.3|732|730.3|729|1256
1634929200000|2021-10-22 19:00:00|733|731.8|734.3|733|734.5|733|732.8|731.5|507
1634932800000|2021-10-22 20:00:00|734|732.8|733.5|731.8|734.8|733.5|733.3|731.5|149
1635123600000|2021-10-25 01:00:00|733.8|732.5|737.5|736|737.5|736|733.5|732.5|505
1635127200000|2021-10-25 02:00:00|737.3|735.8|738.3|737|739|737.8|736.8|735.3|317
1635130800000|2021-10-25 03:00:00|738.5|737.3|736.5|735|738.8|737.3|736.5|735|44
1635134400000|2021-10-25 04:00:00|736.8|735.5|737.5|736|737.8|736.3|736.5|735.3|44
1635138000000|2021-10-25 05:00:00|737.3|735.8|736.5|735.3|737.3|736|735.8|734.5|172
1635141600000|2021-10-25 06:00:00|736.8|735.5|735.3|734|737.5|736|734.5|733.3|343
1635145200000|2021-10-25 07:00:00|735|733.8|738.5|737.3|739.3|738|734.8|733.5|3504
1635148800000|2021-10-25 08:00:00|738.3|737|739.3|738|739.5|738.3|736.8|735.5|2062
1635152400000|2021-10-25 09:00:00|739.5|738.3|736.3|735|739.5|738.3|734.5|733.3|2580
1635156000000|2021-10-25 10:00:00|736|734.8|736.3|735|737.8|736.5|735.8|734.5|1593
1635159600000|2021-10-25 11:00:00|736.5|735.3|740|738.8|740.3|739|736|734.8|1780
1635163200000|2021-10-25 12:00:00|740.3|739|742|740.8|742.3|741|739.8|738.5|3926
1635166800000|2021-10-25 13:00:00|741.8|740.5|742.8|741.3|743|741.8|738.5|737.3|4136
1635170400000|2021-10-25 14:00:00|742.5|741.5|743|741.8|744.8|743.5|741|739.8|4449
1635174000000|2021-10-25 15:00:00|742.8|741.5|741.5|740.3|745.3|744|741.3|740|8679
1635177600000|2021-10-25 16:00:00|741.3|740|738.3|737|741.8|740.3|738.3|737|2354
1635181200000|2021-10-25 17:00:00|738.5|737.3|741.8|740.5|742.3|741|737.8|736.5|1639
1635184800000|2021-10-25 18:00:00|742|740.8|739.8|738.5|742.3|741|738.5|737.3|794
1635188400000|2021-10-25 19:00:00|740|738.8|739|737.8|740.3|739|738.8|737.3|139
1635192000000|2021-10-25 20:00:00|739.3|737.5|740|738.5|740.3|739|739|737.5|276
1635195600000|2021-10-25 21:00:00|740.3|738.3|740.8|737.8|740.8|738.3|740|737.8|0
1635210000000|2021-10-26 01:00:00|740.3|738.8|739|737.8|741.5|740|737.3|736|199
1635213600000|2021-10-26 02:00:00|739.3|737.5|741.3|740|741.5|740|738.5|737|30
1635217200000|2021-10-26 03:00:00|741.5|739.8|740.5|739|742.8|741.3|740.3|739|4508
1635220800000|2021-10-26 04:00:00|740.3|739.3|741.3|739.8|741.3|739.8|740.3|739|18
1635224400000|2021-10-26 05:00:00|741|739.5|739.3|738|741.3|739.8|738.5|737.3|98
1635228000000|2021-10-26 06:00:00|739|737.8|739|737.5|739.5|738.3|738.3|737|1361
1635231600000|2021-10-26 07:00:00|738.8|737.3|739|737.8|741|739.8|737.8|736.5|1335
1635235200000|2021-10-26 08:00:00|738.8|737.5|735.8|734.3|741|739.5|735.3|734|4368
1635238800000|2021-10-26 09:00:00|735.5|734.5|737|735.8|737|735.8|734|732.8|2289
1635242400000|2021-10-26 10:00:00|737.3|735.5|738.5|737.3|739.8|738.5|736|734.8|3467
1635246000000|2021-10-26 11:00:00|738.8|737.5|740.8|739.5|741.3|740|738.5|737.3|1253
1635249600000|2021-10-26 12:00:00|741|739.8|742.5|741.3|743|741.8|740.8|739.5|1728
1635253200000|2021-10-26 13:00:00|742.3|741|740|738.8|743|741.8|737.8|736.5|2689
1635256800000|2021-10-26 14:00:00|739.8|738.5|741.8|740.5|743.3|742|739.3|737.8|2031
1635260400000|2021-10-26 15:00:00|741.5|740.3|742.3|741|744.3|743|740.8|739.5|20022
1635264000000|2021-10-26 16:00:00|742.5|740.8|742.8|741.5|743.5|742.3|741.8|740.5|3548
1635267600000|2021-10-26 17:00:00|743|741.8|743.5|742.3|744|742.8|742.5|741.3|2051
1635271200000|2021-10-26 18:00:00|743.3|742|742.5|741.3|744.3|743|741.5|740.3|1423
1635274800000|2021-10-26 19:00:00|742.3|741|742.5|741.3|743|741.8|742|740.8|119
1635278400000|2021-10-26 20:00:00|742.8|741|741|739.3|742.8|741.3|740.8|739.3|125
1635282000000|2021-10-26 21:00:00|740.8|739|740.5|738.5|740.8|739|739|737.5|23
1635296400000|2021-10-27 01:00:00|740.8|739.3|737|735.8|741|739.5|737|735.8|165
1635300000000|2021-10-27 02:00:00|737.3|736|739.5|738|739.5|738.3|737|735.8|4564
1635303600000|2021-10-27 03:00:00|739.3|738.3|738|736.5|740|738.5|737.8|736.3|63
1635307200000|2021-10-27 04:00:00|737.8|736.8|738.5|737|738.8|737.5|737.8|736.5|52
1635310800000|2021-10-27 05:00:00|738.3|737.3|736.5|735.3|738.5|737.3|736|734.8|345
1635314400000|2021-10-27 06:00:00|736.8|735.5|735|733.8|737.5|736|734.8|733.3|1552
1635318000000|2021-10-27 07:00:00|735.3|733.5|733.8|732.5|735.8|734.5|733.5|732.3|2082
1635321600000|2021-10-27 08:00:00|733.5|732.3|734.3|733|735.8|734.5|732.5|731.3|6393
1635325200000|2021-10-27 09:00:00|734|732.8|735|733.8|735|733.8|732|730.8|2245
1635328800000|2021-10-27 10:00:00|734.8|733.5|733|731.8|735.8|734.5|732.5|731.3|1610
1635332400000|2021-10-27 11:00:00|733.3|732|734.3|733|735.5|734|733|731.8|801
1635336000000|2021-10-27 12:00:00|734|732.8|734.3|733|736.5|735.3|733|731.8|1746
1635339600000|2021-10-27 13:00:00|734|732.8|735|733.8|735.8|734.5|729.8|728.5|14380
1635343200000|2021-10-27 14:00:00|735.3|734|729.8|728.5|737.5|736.3|726|724.8|8850
1635346800000|2021-10-27 15:00:00|729.5|728.3|725.3|724|734.8|733.5|725|723.8|15453
1635350400000|2021-10-27 16:00:00|725.5|724.3|724|722.8|726|724.8|720.8|719.5|7094
1635354000000|2021-10-27 17:00:00|724.3|722.5|725.8|724.3|726|724.5|722.5|721|3962
1635357600000|2021-10-27 18:00:00|725.5|724.5|724.8|723.5|726.5|725.3|722.8|721.5|2668
1635361200000|2021-10-27 19:00:00|725|723.3|721|719.8|725|723.3|721|719.5|550
1635364800000|2021-10-27 20:00:00|721.3|720|721.3|719.8|721.3|720|720.8|719.5|385
1635368400000|2021-10-27 21:00:00|721|719.5|721.3|719.8|721.5|720.3|720.8|719.5|24
1635382800000|2021-10-28 01:00:00|715.5|714|707.5|706.3|715.5|714|707.3|705.8|2031
1635386400000|2021-10-28 02:00:00|707.8|706.5|706|704.5|708.3|706.8|705|703.5|538
1635390000000|2021-10-28 03:00:00|706.3|704.8|707.5|706.3|708.5|707.3|705.8|704.3|389
1635393600000|2021-10-28 04:00:00|707.8|706.5|710.8|709.5|710.8|709.5|707.5|706.3|280
1635397200000|2021-10-28 05:00:00|710.5|709.3|716.5|715|716.5|715|710|708.8|687
1635400800000|2021-10-28 06:00:00|716.8|715.3|716.3|715|718.8|717.5|715|713.8|1156
1635404400000|2021-10-28 07:00:00|716|714.8|718.5|717.3|720|718.8|715.8|714.5|2875
1635408000000|2021-10-28 08:00:00|718.8|717.5|719.8|718.5|722.3|721|717|715.8|3771
1635411600000|2021-10-28 09:00:00|719.5|718.3|716.3|715|720.5|719.3|716|714.8|4292
1635415200000|2021-10-28 10:00:00|716|714.8|710.8|709.5|716.5|715.3|710.3|709|7743
1635418800000|2021-10-28 11:00:00|710.5|709.3|710.3|708.8|714|712.8|706.3|705|4995
1635422400000|2021-10-28 12:00:00|710|709|715.5|714.3|716|714.5|710|708.8|1939
1635426000000|2021-10-28 13:00:00|715.3|714|720.3|718.8|720.5|719.3|714.3|713|2676
1635429600000|2021-10-28 14:00:00|720|719|718.8|717.3|720.5|719.3|715.5|714.3|3553
1635433200000|2021-10-28 15:00:00|718.5|717.5|712.5|711.3|718.8|717.5|711.8|710.5|4846
1635436800000|2021-10-28 16:00:00|712.3|711|711.8|710.5|712.8|711.5|709.3|708|3440
1635440400000|2021-10-28 17:00:00|712|710.8|716.8|715.3|717|715.8|711.5|710|1340
1635444000000|2021-10-28 18:00:00|716.5|715.5|715.8|714.5|719.8|718.5|715.8|714.5|3134
1635447600000|2021-10-28 19:00:00|716|714.8|721.3|719.8|721.3|720|716|714.8|3625
1635451200000|2021-10-28 20:00:00|721.5|720|722.3|720.8|722.8|721.5|721|719.8|881
1635454800000|2021-10-28 21:00:00|722.8|720.5|723.3|720.8|723.8|721.5|722.8|720.3|308
1635469200000|2021-10-29 01:00:00|720|718.5|722.3|720.8|722.8|721.5|718.8|717.5|488
1635472800000|2021-10-29 02:00:00|722.5|721|721.5|720|723|721.8|721|719.8|41
1635476400000|2021-10-29 03:00:00|721.3|719.8|722|720.8|723|721.8|720.8|719.5|502
1635480000000|2021-10-29 04:00:00|722.3|720.5|723|721.8|723.3|722|722|720.5|15
1635483600000|2021-10-29 05:00:00|722.8|721.5|723.8|722.3|723.8|722.3|722|720.8|324
1635487200000|2021-10-29 06:00:00|723.5|722.5|723.8|722.5|724|722.8|721.5|720.3|1685
1635490800000|2021-10-29 07:00:00|723.5|722.3|726|724.5|727.3|726|722.8|721.5|1424
1635494400000|2021-10-29 08:00:00|725.8|724.3|721.3|720|726|724.5|720.3|719|2908
1635498000000|2021-10-29 09:00:00|721.5|720.3|721|719.8|721.8|720.5|719.5|718.3|3904
1635501600000|2021-10-29 10:00:00|720.8|719.5|721.5|720.3|722.5|721.3|718.5|717.3|5338
1635505200000|2021-10-29 11:00:00|721.8|720.5|721|719.8|723.3|722|720.5|719.3|3174
1635508800000|2021-10-29 12:00:00|721.3|720|714.3|713|721.3|720|713.3|712|3623
1635512400000|2021-10-29 13:00:00|714|712.8|718.8|717.5|720.5|719.3|710.3|709|4119
1635516000000|2021-10-29 14:00:00|718.5|717.3|717.8|716.5|718.8|717.5|712|710.8|5657
1635519600000|2021-10-29 15:00:00|717.5|716.3|722.8|721.5|723.8|722.5|716.5|715.3|5119
1635523200000|2021-10-29 16:00:00|722.5|721.3|721.5|720.3|724.3|723|720.5|719|1621
1635526800000|2021-10-29 17:00:00|721.8|720.5|723.3|721.8|724.5|723|721.5|720.3|674
1635530400000|2021-10-29 18:00:00|723|721.5|720.3|719|725|723.8|718.8|717.5|1323
1635534000000|2021-10-29 19:00:00|720|718.8|720.3|719|721.3|720|719.5|718.3|200
1635537600000|2021-10-29 20:00:00|720|718.8|719.3|717.3|720.5|719.3|719|717.3|238
1635732000000|2021-11-01 02:00:00|722.3|720.8|719.5|718|722.5|721|719|717.5|25
1635735600000|2021-11-01 03:00:00|719.8|718.3|719.5|718.3|720.3|719|719|717.5|26
1635739200000|2021-11-01 04:00:00|719.8|718|720.8|719.3|721|719.5|719.5|718|13
1635742800000|2021-11-01 05:00:00|720.5|719.5|720.5|719|721.8|720.3|719.8|718.3|526
1635746400000|2021-11-01 06:00:00|720.3|718.8|719.5|718|720.5|719|719|717.8|354
1635750000000|2021-11-01 07:00:00|719.3|717.8|718.5|717.3|721.5|720.3|717.5|716.3|2309
1635753600000|2021-11-01 08:00:00|718.3|717|725.5|724.3|725.8|724.3|718.3|716.8|2393
1635757200000|2021-11-01 09:00:00|725.8|724.5|730.3|729|731.3|730|725.8|724.5|4137
1635760800000|2021-11-01 10:00:00|730.5|729.3|726.5|725.3|730.5|729.3|726.3|724.8|1401
1635764400000|2021-11-01 11:00:00|726.3|725|724|722.8|727.3|726|723|721.8|1562
1635768000000|2021-11-01 12:00:00|724.3|723|726.3|725|727.5|726.3|723.8|722.5|2240
1635771600000|2021-11-01 13:00:00|726.5|725.3|728.8|727.5|732|730.8|726.5|725.3|3528
1635775200000|2021-11-01 14:00:00|729|727.3|727.8|726.5|729|727.3|725.8|724.5|1775
1635778800000|2021-11-01 15:00:00|727.5|726.3|727.5|726.3|728|726.5|724.8|723.3|2047
1635782400000|2021-11-01 16:00:00|727.8|726.5|726.5|725.3|728.3|726.8|724.3|723|4866
1635786000000|2021-11-01 17:00:00|726.8|725.5|726.5|725.3|727.8|726.5|725.5|724.3|1884
1635789600000|2021-11-01 18:00:00|726.8|725.5|727.5|726|727.8|726.5|724.8|723.5|1165
1635793200000|2021-11-01 19:00:00|727.3|726.3|726.8|725.5|727.8|726.5|726.3|725|131
1635796800000|2021-11-01 20:00:00|727|725.8|726|724.8|727.5|726.3|726|724.8|107
1635800400000|2021-11-01 21:00:00|726.8|724.5|727.5|725|727.8|726.3|726.8|723.8|13
1635818400000|2021-11-02 02:00:00|730.3|729|728.8|727.3|730.3|729|728.3|726.8|58
1635822000000|2021-11-02 03:00:00|729|727|728.3|726.8|729.3|727.8|727.8|726.3|11
1635825600000|2021-11-02 04:00:00|728|726.5|727.3|725.8|728.5|727|726.8|725.3|6
1635829200000|2021-11-02 05:00:00|727|725.5|728.5|727|728.8|727.3|725.5|724|39
1635832800000|2021-11-02 06:00:00|728.3|727.3|730.3|729|730.8|729.3|728|726.8|100
1635836400000|2021-11-02 07:00:00|730|728.8|729|727.5|732|730.8|728.3|727|1780
1635840000000|2021-11-02 08:00:00|728.8|727.8|729|727.8|730.5|729.3|726.8|725.5|2983
1635843600000|2021-11-02 09:00:00|728.8|727.5|727.5|726.3|729|727.8|724.3|723|3726
1635847200000|2021-11-02 10:00:00|727.8|726.5|725|723.8|727.8|726.5|723.8|722.3|1943
1635850800000|2021-11-02 11:00:00|724.8|723.5|720|718.5|725.5|724.3|719|717.8|4167
1635854400000|2021-11-02 12:00:00|719.8|718.8|722.8|721.3|723.5|722.3|719.3|717.8|7568
1635858000000|2021-11-02 13:00:00|722.5|721.5|716.5|715.3|723.3|722|713.8|712.5|8494
1635861600000|2021-11-02 14:00:00|716.8|715|719.5|718.3|721.3|720|714|712.8|6918
1635865200000|2021-11-02 15:00:00|719.8|718.5|719.5|718.3|722.3|721|717.5|716.3|5136
1635868800000|2021-11-02 16:00:00|719.8|718.5|723.5|722.3|723.8|722.5|718.5|717.3|4687
1635872400000|2021-11-02 17:00:00|723.8|722.5|725|723.5|725.3|723.8|722|720.8|1233
1635876000000|2021-11-02 18:00:00|724.8|723.8|723.3|722|726.5|725.3|722.8|721.5|1000
1635879600000|2021-11-02 19:00:00|723.5|722.3|724|722.5|724|722.8|722.8|721.5|128
1635883200000|2021-11-02 20:00:00|723.8|722.8|720.5|717.8|724.3|722.8|720|717.5|1843
1635886800000|2021-11-02 21:00:00|720.3|718|720.3|718|722|720.3|719.5|717.8|7
1635904800000|2021-11-03 02:00:00|715.3|713.5|716.3|715|717.8|716.3|714.5|713.3|98
1635908400000|2021-11-03 03:00:00|716.5|715.3|718.3|716.8|718.5|717|715.5|714.3|129
1635912000000|2021-11-03 04:00:00|718.5|717|720|718.8|721.8|720.5|718|716.8|426
1635915600000|2021-11-03 05:00:00|720.3|718.5|718|716.8|720.5|719.3|717.8|716.5|33
1635919200000|2021-11-03 06:00:00|717.8|716.5|719|717.8|719.5|718.3|717|715.8|181
1635922800000|2021-11-03 07:00:00|718.8|717.5|713.5|712.3|719|717.8|713.3|712|1313
1635926400000|2021-11-03 08:00:00|713.8|712.5|714|712.8|714.5|713.3|710.8|709.5|5979
1635930000000|2021-11-03 09:00:00|713.8|712.5|714.3|713|715.8|714.5|713.3|712|883
1635933600000|2021-11-03 10:00:00|714.5|713.3|712.8|711.5|715|713.8|711.3|710|2268
1635937200000|2021-11-03 11:00:00|712.5|711.3|711.8|710.5|713.8|712.5|710.8|709.5|2774
1635940800000|2021-11-03 12:00:00|711.5|710.3|712.3|711|714.5|713.3|710.5|709.3|2815
1635944400000|2021-11-03 13:00:00|712|710.8|712.3|711|713.5|712.3|706.8|705.5|3852
1635948000000|2021-11-03 14:00:00|712|710.8|709.8|708.5|715|713.8|708.3|707|4844
1635951600000|2021-11-03 15:00:00|710|708.8|706.3|704.8|710.5|709|704|702.8|3934
1635955200000|2021-11-03 16:00:00|706.5|705|705.5|704.3|706.8|705.5|704.3|703|4473
1635958800000|2021-11-03 17:00:00|705.8|704.5|704.3|702.5|707.5|706.3|703.3|702|3145
1635962400000|2021-11-03 18:00:00|704|702.3|699|697.8|707|705.8|698.8|697.5|1811
1635966000000|2021-11-03 19:00:00|699.3|697.5|698.8|697.3|701.3|700|697|695.8|1107
1635969600000|2021-11-03 20:00:00|698.5|697|698.5|697|699.8|698.5|697.8|696.5|84
1635973200000|2021-11-03 21:00:00|698.8|696.8|700.3|698|701.3|698.8|698.8|696.5|44
1635991200000|2021-11-04 02:00:00|698.3|697|698.8|697.3|699.8|698.3|697.5|696|15
1635994800000|2021-11-04 03:00:00|699|697.5|699.3|698|699.5|698|698|696.8|2
1635998400000|2021-11-04 04:00:00|699.5|698.3|699.8|698.3|700.5|699|699.3|697.8|19
1636002000000|2021-11-04 05:00:00|700|698.5|701.5|700|701.5|700|699.8|698.3|40
1636005600000|2021-11-04 06:00:00|701.3|700.3|701|699.8|702.8|701.3|699.8|698.5|370
1636009200000|2021-11-04 07:00:00|700.8|699.5|709|707.5|710.3|709|700.8|699.5|1231
1636012800000|2021-11-04 08:00:00|708.8|707.8|713.3|712|713.8|712.5|708.3|707|2414
1636016400000|2021-11-04 09:00:00|713|711.8|714|712.8|714.8|713.5|712|710.8|1757
1636020000000|2021-11-04 10:00:00|713.8|712.5|719.3|718|719.5|718.3|713.8|712.5|1489
1636023600000|2021-11-04 11:00:00|719.5|718.3|722|720.5|722.8|721.5|717.8|716.5|5053
1636027200000|2021-11-04 12:00:00|722.3|720.8|723.5|722|723.8|722.3|721|719.8|2305
1636030800000|2021-11-04 13:00:00|723.3|722.3|721.5|720.3|727.5|726|720|718.8|6157
1636034400000|2021-11-04 14:00:00|721.8|720.5|715.3|714|722|720.8|712.3|711|4546
1636038000000|2021-11-04 15:00:00|715|713.8|710.5|709.3|715.3|714|704.8|703.5|3961
1636041600000|2021-11-04 16:00:00|710.8|709.5|707.3|706|715.8|714.3|707|705.8|3984
1636045200000|2021-11-04 17:00:00|707|705.8|703.8|702.5|707.8|706.5|702.8|701.3|2536
1636048800000|2021-11-04 18:00:00|703.5|702.3|698|696.8|704|702.8|697.5|696.3|2460
1636052400000|2021-11-04 19:00:00|698.3|696.5|700.3|698.8|700.5|699.3|697.5|696.3|391
1636056000000|2021-11-04 20:00:00|700.5|699|702.3|701|704|702.5|700.3|699|576
1636059600000|2021-11-04 21:00:00|702.8|700.8|701.3|699|702.8|700.8|699.8|698.3|75
1636077600000|2021-11-05 02:00:00|703.8|702.3|704.8|703.3|705.8|704|703.8|702.3|35
1636081200000|2021-11-05 03:00:00|704.5|703|706|704.5|706.5|705|704.3|702.8|26
1636084800000|2021-11-05 04:00:00|706.3|704.8|705.5|704|706.8|705.5|704.8|703.3|70
1636088400000|2021-11-05 05:00:00|705.3|703.8|701.8|700.5|705.5|704.3|701.8|700.5|71
1636092000000|2021-11-05 06:00:00|702|700.3|704.3|702.8|704.8|703.3|698.3|696.8|378
1636095600000|2021-11-05 07:00:00|704|702.5|700.8|699.5|704.8|703.3|699.3|698|1055
1636099200000|2021-11-05 08:00:00|700.5|699.3|704.3|703|708|706.8|700.5|699.3|3307
1636102800000|2021-11-05 09:00:00|704|702.8|707|705.8|708|706.8|702.5|701.3|1853
1636106400000|2021-11-05 10:00:00|706.8|705.5|704.3|702.8|706.8|705.8|703.3|702|2478
1636110000000|2021-11-05 11:00:00|704.5|703|707.3|706|707.3|706|703.5|702.3|6818
1636113600000|2021-11-05 12:00:00|707.5|705.8|710.8|709.5|711.8|710.5|707.5|705.8|2721
1636117200000|2021-11-05 13:00:00|710.3|709|708|706.8|712|710.8|707|705.8|1790
1636120800000|2021-11-05 14:00:00|707.8|706.5|714.8|713.5|714.8|713.5|707.5|706|2627
1636124400000|2021-11-05 15:00:00|714.5|713.3|720.5|719.3|721|719.8|714.5|713.3|4075
1636128000000|2021-11-05 16:00:00|720.8|719.5|721.3|720|723.3|722|718.8|717.5|8282
1636131600000|2021-11-05 17:00:00|721.5|720.3|720|718.5|722|720.8|718|716.8|831
1636135200000|2021-11-05 18:00:00|719.8|718.3|718|716.8|720.8|719.3|717|715.8|593
1636138800000|2021-11-05 19:00:00|717.8|716.5|718|716.8|718.5|717.3|717.5|716|370
1636142400000|2021-11-05 20:00:00|718.3|717|715.3|713.5|718.3|717|714.3|712.8|386
1636146000000|2021-11-05 21:00:00|716.3|713|716.3|713.3|716.3|713.3|716.3|713|1
1636336800000|2021-11-08 02:00:00|724.8|723.3|726.3|724.8|727.3|726|724|722.5|191
1636340400000|2021-11-08 03:00:00|726|725|725.5|724|726.3|725|724.8|723.3|267
1636344000000|2021-11-08 04:00:00|725.3|723.8|725.5|724|725.5|724|724.3|722.8|8
1636347600000|2021-11-08 05:00:00|725.8|724.3|725.5|724|726.5|725|725|723.5|86
1636351200000|2021-11-08 06:00:00|725.3|723.8|725.8|724.5|726.3|724.8|724.8|723.3|148
1636354800000|2021-11-08 07:00:00|725.5|724.3|726.8|725.5|727.3|726|723.8|722.5|1875
1636358400000|2021-11-08 08:00:00|726.5|725.3|725|723.8|727.3|725.8|723.8|722.3|1791
1636362000000|2021-11-08 09:00:00|724.8|723.5|727|725.8|729|727.8|724.3|723|2681
1636365600000|2021-11-08 10:00:00|726.8|725.5|726|724.8|727|725.8|723.3|722|1190
1636369200000|2021-11-08 11:00:00|726.3|724.5|727.3|726|727.8|726.5|725.3|724|629
1636372800000|2021-11-08 12:00:00|727|725.8|723.8|722.3|728|726.8|720.8|719.5|1574
1636376400000|2021-11-08 13:00:00|723.5|722.5|721|719.5|725|723.8|720.5|719.3|1943
1636380000000|2021-11-08 14:00:00|720.8|719.3|723.5|722.3|724.8|723.5|719.3|718|2819
1636383600000|2021-11-08 15:00:00|723.8|722|723|721.5|726.3|725|722.3|721|5166
1636387200000|2021-11-08 16:00:00|722.8|721.8|728.5|727.3|729.3|727.8|722.8|721.5|7182
1636390800000|2021-11-08 17:00:00|728.8|727|727.5|726.3|729.3|728|727|725.8|3752
1636394400000|2021-11-08 18:00:00|727.3|726|725.8|724.5|728.5|727.3|725.8|724.5|651
1636398000000|2021-11-08 19:00:00|726|724.8|729|727.8|729.3|728|724.5|723.3|1400
1636401600000|2021-11-08 20:00:00|728.8|727.5|729|727.5|729.3|728|728|726.5|90
1636405200000|2021-11-08 21:00:00|728.8|727.8|728.5|727.3|729.3|727.8|728.3|726.8|310
1636408800000|2021-11-08 22:00:00|728.8|727|729.8|726.8|730|727|728.8|726.3|11
1636423200000|2021-11-09 02:00:00|727.5|726|727|725.5|727.8|726.5|726.8|725.3|76
1636426800000|2021-11-09 03:00:00|727.3|725.8|726|724.5|727.3|725.8|724.8|723.5|50
1636430400000|2021-11-09 04:00:00|726.3|724.8|725.5|724|726.5|725|725.3|723.8|33
1636434000000|2021-11-09 05:00:00|725.8|724.3|726.8|725.3|727|725.8|725.3|723.8|3
1636437600000|2021-11-09 06:00:00|727|725.5|726.8|725.3|727.5|726|726|724.5|102
1636441200000|2021-11-09 07:00:00|727|725.5|726|724.5|727|725.5|724.8|723.3|488
1636444800000|2021-11-09 08:00:00|725.8|724.8|731|729.5|731.8|730.5|725.8|724.5|6362
1636448400000|2021-11-09 09:00:00|731.3|729.8|732.8|731.5|733.3|731.8|730.5|729.3|7944
1636452000000|2021-11-09 10:00:00|732.5|731.3|731.8|730.5|733|731.8|730.3|729|3165
1636455600000|2021-11-09 11:00:00|731.5|730.3|733|731.8|734|732.8|730.8|729.3|5287
1636459200000|2021-11-09 12:00:00|733.3|732|733|731.8|734.5|733.3|731.5|730.3|4348
1636462800000|2021-11-09 13:00:00|733.3|732|733|731.8|736|734.8|732|730.8|5348
1636466400000|2021-11-09 14:00:00|733.3|732|737.5|736.3|740.8|739.5|733.3|731.8|7993
1636470000000|2021-11-09 15:00:00|737.3|736|733.8|732.5|738|736.8|731.3|729.8|6499
1636473600000|2021-11-09 16:00:00|734|732.8|733.5|732.3|739.5|738.3|733|731.8|8462
1636477200000|2021-11-09 17:00:00|733.3|732|738|736.5|739.5|738.3|733.3|732|1294
1636480800000|2021-11-09 18:00:00|737.8|736.8|740.3|739|740.3|739|737.3|736|1550
1636484400000|2021-11-09 19:00:00|740|738.8|742.3|740.8|743|741.8|739.8|738.5|2208
1636488000000|2021-11-09 20:00:00|742|741|742.5|741|743.3|741.8|742|740.5|391
1636491600000|2021-11-09 21:00:00|742.3|740.8|744.3|742.5|744.3|743|742|740.3|77
1636495200000|2021-11-09 22:00:00|744.5|742.8|745.3|743.8|745.3|743.8|744.5|742.5|60
1636509600000|2021-11-10 02:00:00|747.8|746|744.8|743.3|747.8|746|744.3|742.8|55
1636513200000|2021-11-10 03:00:00|745|743.5|746|744.3|747|745.5|744.8|743.5|68
1636516800000|2021-11-10 04:00:00|745.8|744.5|745.8|744.3|746.3|744.5|745|743.5|108
1636520400000|2021-11-10 05:00:00|746|744.5|747|745.5|747.3|745.8|744.8|743|6
1636524000000|2021-11-10 06:00:00|747.3|745.8|746.5|745|747.8|746.3|745.8|744.3|233
1636527600000|2021-11-10 07:00:00|746.3|745.3|746|744.5|747.5|746.3|745|743.8|346
1636531200000|2021-11-10 08:00:00|746.3|744.8|744.3|743|749|747.8|744.3|743|2897
1636534800000|2021-11-10 09:00:00|744.5|742.8|740|738.8|744.5|743.3|737.5|736.3|5710
1636538400000|2021-11-10 10:00:00|739.8|738.5|738.8|737.5|741.3|740|737.8|736.5|1862
1636542000000|2021-11-10 11:00:00|738.5|737.3|740.5|739|740.8|739.3|738|736.5|1430
1636545600000|2021-11-10 12:00:00|740.3|739.3|740.3|738.8|740.5|739.3|737.5|736|947
1636549200000|2021-11-10 13:00:00|740.5|739|743|741.8|743.3|742|739.3|738|1745
1636552800000|2021-11-10 14:00:00|742.8|741.5|741.3|740|742.8|741.8|739|737.8|1407
1636556400000|2021-11-10 15:00:00|741.5|739.8|733.5|732|741.5|740|731.8|730.5|5126
1636560000000|2021-11-10 16:00:00|733.8|732.3|735.8|734.5|736.5|735.3|732.5|731|3558
1638802800000|2021-12-06 15:00:00|617.5|616|621|619.8|621.5|620.3|616.3|614.8|9378
1638806400000|2021-12-06 16:00:00|621.3|620|618.8|617.5|622.3|621|617.5|616.3|11092
1638810000000|2021-12-06 17:00:00|619|617.8|623|621.8|623|621.8|618.3|617|8677
1638813600000|2021-12-06 18:00:00|623.3|622|626.5|625.3|627.3|626|622.5|621.3|3062
1638817200000|2021-12-06 19:00:00|626.8|625|630.8|629.5|633.3|632|625.3|624|2965
1638820800000|2021-12-06 20:00:00|631|629.3|631.5|630|632.3|631|629.8|628.5|1131
1638824400000|2021-12-06 21:00:00|631.3|630.3|633|631.5|634|632.5|631.3|630|524
1638828000000|2021-12-06 22:00:00|633.8|630.8|633.5|631|634|631.8|632.3|630.3|32
1638842400000|2021-12-07 02:00:00|633.3|632|632.3|630.8|633.3|632|631|629.8|170
1638846000000|2021-12-07 03:00:00|632|630.5|632.3|630.8|632.5|631|630.3|629|128
1638849600000|2021-12-07 04:00:00|632|630.5|633.5|632.3|633.5|632.3|631.8|630.5|74
1638853200000|2021-12-07 05:00:00|633.3|632|636.8|635.5|637|635.8|632.8|631.3|376
1638856800000|2021-12-07 06:00:00|636.5|635.3|633.5|632|637.3|635.8|633.3|631.8|622
1638860400000|2021-12-07 07:00:00|633.8|632.3|637.5|636|638.5|637|633.8|632.3|879
1638864000000|2021-12-07 08:00:00|637.3|635.8|641.3|640|641.8|640.5|636.8|635.3|8775
1638867600000|2021-12-07 09:00:00|641|639.8|643|641.8|643.5|642|638.8|637.5|4093
1638871200000|2021-12-07 10:00:00|643.3|642|645.8|644.3|646.3|645|642.8|641.5|4867
1638874800000|2021-12-07 11:00:00|646|644.5|644.5|643|646|644.8|643.5|642.3|1362
1638878400000|2021-12-07 12:00:00|646.3|645.3|645.5|644.3|646.8|645.5|643.3|642|6283
1638882000000|2021-12-07 13:00:00|645.3|644|642.8|641.3|645.3|644|640.5|639.3|4474
1638885600000|2021-12-07 14:00:00|642.5|640.8|647|645.5|647|645.5|639|637.8|7313
1638889200000|2021-12-07 15:00:00|646.8|645.3|649.8|648.3|652.5|651.3|644|642.8|9878
1638892800000|2021-12-07 16:00:00|650|648.5|648.5|647.3|652|650.8|646|644.8|22926
1638896400000|2021-12-07 17:00:00|648.8|647.5|647.8|646.5|649.5|648.3|645.8|644.5|8251
1638900000000|2021-12-07 18:00:00|648|646.3|647.5|646.3|649|647.8|644.5|643.3|2516
1638903600000|2021-12-07 19:00:00|647.8|646|646|644.5|647.8|646.5|643.8|642.5|2975
1638907200000|2021-12-07 20:00:00|646.3|644.8|641.5|640|646.3|645|641|639.8|1136
1638910800000|2021-12-07 21:00:00|642|640.3|644.3|641.8|645|643.5|641.8|640.3|838
1638914400000|2021-12-07 22:00:00|644.5|641.3|646|643.3|647|645.3|644|641.3|38
1638928800000|2021-12-08 02:00:00|642.3|640.8|645|643.5|646.8|645.3|642.3|640.8|365
1638932400000|2021-12-08 03:00:00|644.8|643.8|644|642.8|645.5|644|643.8|642.3|82
1638936000000|2021-12-08 04:00:00|644.5|643|646|644.5|647.3|646|644.3|643|742
1638939600000|2021-12-08 05:00:00|646.3|644.8|646.8|645.5|647|645.5|645|643.8|325
1638943200000|2021-12-08 06:00:00|646.5|645.3|643.8|642.5|647.3|645.8|643.8|642.3|909
1638946800000|2021-12-08 07:00:00|644|642.8|643.5|642|644.3|643|640.5|639.3|1676
1638950400000|2021-12-08 08:00:00|643.3|641.8|645.8|644.5|646.5|645.3|641.8|640.3|4746
1638954000000|2021-12-08 09:00:00|646.3|645|649.8|648.5|650.3|649|643.8|642.3|6059
1638957600000|2021-12-08 10:00:00|649.5|648.3|642|640.8|652|650.5|642|640.8|6704
1638961200000|2021-12-08 11:00:00|641.3|640.5|654|652.8|654.5|653.3|639|637.5|8106
1638964800000|2021-12-08 12:00:00|654.3|652.5|651|649.5|654.8|653.5|648.5|647|5472
1638968400000|2021-12-08 13:00:00|650.8|649.8|651.3|650|651.5|650.3|648.5|647.3|3792
1638972000000|2021-12-08 14:00:00|651.5|650.3|648|646.8|651.5|650.3|645|643.8|7016
1638975600000|2021-12-08 15:00:00|648.3|646.5|648|646.8|649.8|648.5|645.3|643.8|7132
1638979200000|2021-12-08 16:00:00|648.3|647|653.5|652.3|654.5|653.3|644.8|643.5|15687
1638982800000|2021-12-08 17:00:00|653.3|652|652.8|651.5|655.8|654.3|652.3|651|4458
1638986400000|2021-12-08 18:00:00|653|651.8|654.8|653.5|655.3|653.8|650.8|649.5|1388
1638990000000|2021-12-08 19:00:00|655|653.8|654|652.5|655|653.8|651.8|650.5|2123
1638993600000|2021-12-08 20:00:00|653.8|652.8|654.5|653.3|655.3|653.8|653.5|652.3|408
1638997200000|2021-12-08 21:00:00|654.8|653.5|655|653.5|655.5|654.3|654.3|653|157
1639000800000|2021-12-08 22:00:00|654.8|653|654.5|652|655|653|654.5|651.5|12
1639015200000|2021-12-09 02:00:00|653.3|651.8|656.5|655.3|657.5|656|652.5|651.3|452
1639018800000|2021-12-09 03:00:00|656.8|655.5|654|652.8|657|655.5|654|652.5|479
1639022400000|2021-12-09 04:00:00|654.3|653|655.8|654.3|655.8|654.3|653.5|652|306
1639026000000|2021-12-09 05:00:00|655.5|654.5|654.5|653|656.3|655|654.5|653|193
1639029600000|2021-12-09 06:00:00|654.8|653.3|654.8|653.5|656|654.5|654.3|652.8|293
1639033200000|2021-12-09 07:00:00|655|653.8|653|651.8|655.8|654.3|652.5|651.3|1425
1639036800000|2021-12-09 08:00:00|653.3|651.5|650|648.8|653.3|652|649.3|648|8901
1639040400000|2021-12-09 09:00:00|650.3|649|650.3|649|652|650.8|647.8|646.5|5553
1639044000000|2021-12-09 10:00:00|650.5|649.3|651|649.5|652.5|651.3|647.5|646.3|4582
1639047600000|2021-12-09 11:00:00|650.8|649.8|650|648.8|651.3|650|648|646.8|3141
1639051200000|2021-12-09 12:00:00|650.3|649|647|645.8|651|649.5|645.5|644.3|4966
1639054800000|2021-12-09 13:00:00|646.8|645.5|647.8|646.5|648.5|647.3|645.8|644.5|5047
1639058400000|2021-12-09 14:00:00|648|646.8|649.3|648|651.8|650.5|647.3|646|7963
1639062000000|2021-12-09 15:00:00|649|647.8|653|651.5|654.5|653.3|648.8|647.5|16081
1639065600000|2021-12-09 16:00:00|653.3|651.8|649.3|648|653.8|652.5|648.8|647.5|13136
1639069200000|2021-12-09 17:00:00|649.5|648.3|649.8|648.5|650.5|649|647|645.8|3209
1639072800000|2021-12-09 18:00:00|650|648.3|648.5|647.3|651|649.5|647.8|646.5|4833
1639076400000|2021-12-09 19:00:00|648.8|647.5|644|642.5|649.5|648.3|643.3|642|3162
1639080000000|2021-12-09 20:00:00|644.3|642.8|642.8|641.3|644.5|643.3|642.5|641.3|1386
1639083600000|2021-12-09 21:00:00|642.5|641.5|644|642.5|644.8|643.3|642|640.8|801
1639087200000|2021-12-09 22:00:00|644.3|642.3|645|642.3|645|643.3|644.3|641.3|13
1639101600000|2021-12-10 02:00:00|646.5|644.5|647.5|646.3|648|646.8|645.5|644.3|468
1639105200000|2021-12-10 03:00:00|647.8|646|647.3|646|648.8|647.3|646.8|645.5|142
1639108800000|2021-12-10 04:00:00|646.8|645.8|645.8|644.3|647.3|646|645.8|644.3|83
1639112400000|2021-12-10 05:00:00|645.5|644.5|644|642.5|646.5|645.3|643.8|642.3|198
1639116000000|2021-12-10 06:00:00|643.8|642.8|644|642.5|645.8|644.3|643.8|642.3|177
1639119600000|2021-12-10 07:00:00|644.3|642.8|644|642.8|646.5|645.3|643.8|642.5|1021
1639123200000|2021-12-10 08:00:00|644.3|643|649|647.8|649.5|648.3|643.8|642.5|4183
1639126800000|2021-12-10 09:00:00|649.3|648|647.8|646.3|649.5|648.3|647|645.5|6613
1639130400000|2021-12-10 10:00:00|647.5|646.5|647.8|646.5|648.3|647|644.8|643.5|7908
1639134000000|2021-12-10 11:00:00|648|646.8|651.3|649.8|652.5|651|647|645.8|3849
1639137600000|2021-12-10 12:00:00|651|650|652.3|651|653.8|652.5|650.5|649.3|2818
1639141200000|2021-12-10 13:00:00|652.5|651.3|654|652.8|655.8|654.5|650.8|649.5|3822
1639144800000|2021-12-10 14:00:00|654.3|653|646.5|645.3|655.3|654|645.5|644.3|5512
1639148400000|2021-12-10 15:00:00|646.8|645|649|647.8|651|649.8|645.3|644|6720
1639152000000|2021-12-10 16:00:00|649.3|648|646.3|645|649.8|648.5|644.8|643.5|17324
1639155600000|2021-12-10 17:00:00|646|644.8|648.5|647.3|649.3|648|645.8|644.5|1800
1639159200000|2021-12-10 18:00:00|648.3|647|649.3|648|650.5|649.3|647.3|646|1014
1639162800000|2021-12-10 19:00:00|649|647.8|651|649.8|652|650.8|647|645.5|2210
1639166400000|2021-12-10 20:00:00|651.3|649.5|652.3|650.8|652.8|651.5|650.5|649.3|1150
1639170000000|2021-12-10 21:00:00|652|651|652|650.5|652.3|651|651.3|650|170
1639360800000|2021-12-13 02:00:00|656.5|654.8|656.3|654.8|656.5|655.3|655.3|653.8|156
1639364400000|2021-12-13 03:00:00|656.5|655|656|654.8|658|656.8|655.5|654.3|201
1639368000000|2021-12-13 04:00:00|655.8|654.5|656.5|655|657.3|656|655.8|654.5|127
1639371600000|2021-12-13 05:00:00|656.3|655.3|656.8|655.5|657|655.5|655.3|654|1732
1639375200000|2021-12-13 06:00:00|657|655.3|658.3|656.8|658.5|657.3|656.8|655.3|501
1639378800000|2021-12-13 07:00:00|658|657|655.5|654|658.8|657.5|654.5|653.3|940
1639382400000|2021-12-13 08:00:00|655.8|654.3|654.3|653|656.3|655|653.5|652.3|4108
1639386000000|2021-12-13 09:00:00|654.5|653.3|654.5|653.3|657.8|656.5|652.8|651.3|4415
1639389600000|2021-12-13 10:00:00|654.8|653|654.3|653|655|653.8|652.3|651|1817
1639393200000|2021-12-13 11:00:00|654.5|653.3|651|649.8|654.8|653.5|649.8|648.5|2715
1639396800000|2021-12-13 12:00:00|650.8|649.5|648.3|647|650.8|649.5|647|645.8|4502
1639400400000|2021-12-13 13:00:00|648.5|647.3|653.8|652.3|654.3|653|648.5|647.3|6994
1639404000000|2021-12-13 14:00:00|653.5|652.5|651.5|650|654.3|653|647.3|646|4851
1639407600000|2021-12-13 15:00:00|651.3|650.3|652.5|651.3|656.5|655.3|648.5|647.3|11705
1639411200000|2021-12-13 16:00:00|652.8|651.5|649.5|648.3|653.8|652.5|648.3|646.8|15788
1639414800000|2021-12-13 17:00:00|649.3|648|650.3|649|651.8|650.5|648.5|647|3019
1639418400000|2021-12-13 18:00:00|650|648.8|647.3|646|650.5|649.3|646.8|645.5|1938
1639422000000|2021-12-13 19:00:00|647.5|646.3|648.3|647|648.8|647.5|645.8|644.5|2164
1639425600000|2021-12-13 20:00:00|648.5|647.3|646.8|645.3|649|647.8|646.8|645.3|504
1639429200000|2021-12-13 21:00:00|646.5|645.5|646.3|644.8|647.5|646.3|646|644.5|166
1639432800000|2021-12-13 22:00:00|646.5|644.5|646.5|644.5|647|644.5|645.8|644.5|1
1639447200000|2021-12-14 02:00:00|645.5|644|644.3|643|646.5|645.3|643.3|642|214
1639450800000|2021-12-14 03:00:00|644|642.8|645.3|643.8|645.3|644|643.5|642|134
1639454400000|2021-12-14 04:00:00|645.5|644|646.3|645|646.5|645.3|645.5|643.8|63
1639458000000|2021-12-14 05:00:00|647|645.5|648.5|647|649|647.8|646.3|645|195
1639461600000|2021-12-14 06:00:00|648.3|646.8|649.3|647.8|650|648.8|647.8|646.5|272
1639465200000|2021-12-14 07:00:00|649|648|651.3|649.8|652|650.8|649|647.8|1309
1639468800000|2021-12-14 08:00:00|651|650|653.5|652.3|654.5|653.3|650.8|649.5|5561
1639472400000|2021-12-14 09:00:00|653.8|652.5|648.3|647|654.5|653.3|646.8|645.5|5593
1639476000000|2021-12-14 10:00:00|648.5|646.8|650|648.5|650.8|649.5|647|645.8|2241
1639479600000|2021-12-14 11:00:00|650.3|648.8|651|649.8|651.8|650.5|648.3|647|3093
1639483200000|2021-12-14 12:00:00|651.3|649.5|649.5|648.3|653.3|652|649.5|648.3|4214
1639486800000|2021-12-14 13:00:00|649.8|648.5|642.5|641.3|651.3|650|640.8|639.5|7700
1639490400000|2021-12-14 14:00:00|642.3|641|643.5|642.3|645.8|644.3|638.5|637.3|5498
1639494000000|2021-12-14 15:00:00|643.3|642|640.3|639|645.3|643.8|638.8|637.5|6438
1639497600000|2021-12-14 16:00:00|640|638.8|635.3|634|643.3|642|635.3|634|11303
1639501200000|2021-12-14 17:00:00|635.5|634.3|639|637.8|639.5|638.3|635|633.8|2783
1639504800000|2021-12-14 18:00:00|639.3|638|643.8|642.5|645|643.5|639|637.8|3140
1639508400000|2021-12-14 19:00:00|643.5|642.3|643|641.8|646.5|645.3|642.8|641.3|2083
1639512000000|2021-12-14 20:00:00|643.3|642|643|641.5|644|642.8|642|640.8|367
1639515600000|2021-12-14 21:00:00|642.8|641.3|642.3|640.5|643.3|641.8|641.8|640.3|410
1639519200000|2021-12-14 22:00:00|642|640.3|642|640.3|642.3|640.8|641.8|640.3|53
1639533600000|2021-12-15 02:00:00|641.8|640.5|640.8|639.5|643.3|641.8|640.3|639|264
1639537200000|2021-12-15 03:00:00|640.5|639.3|640.5|639|640.8|639.5|638.8|637.3|75
1639540800000|2021-12-15 04:00:00|640.8|639.3|640.5|639|641.3|639.8|640.3|639|32
1639544400000|2021-12-15 05:00:00|640.3|638.8|639.3|637.8|640.3|639|638|636.5|253
1639548000000|2021-12-15 06:00:00|639|638|639.5|638|641|639.8|639|637.5|780
1639551600000|2021-12-15 07:00:00|639.3|638.3|640.8|639.5|641.3|639.8|637.8|636.3|1253
1639555200000|2021-12-15 08:00:00|641|639.3|643|641.8|643.5|642.3|640.8|639.3|3701
1639558800000|2021-12-15 09:00:00|642.8|641.5|640.3|639|643.8|642.3|639.8|638.5|2688
1639562400000|2021-12-15 10:00:00|640|638.8|638.8|637.5|640.5|639|637.3|636|3807
1639566000000|2021-12-15 11:00:00|638.5|637.3|636.8|635.5|638.5|637.3|634.8|633.5|2359
1639569600000|2021-12-15 12:00:00|637|635.3|638.3|637|638.8|637.5|636.5|635.3|2268
1639573200000|2021-12-15 13:00:00|638.5|637.3|640|638.8|640.5|639.3|635.3|634|6354
1639576800000|2021-12-15 14:00:00|640.3|639|636.8|635.5|641.5|640.3|636.5|635|5680
1639580400000|2021-12-15 15:00:00|636.5|635.3|639|637.8|640.3|639|634|632.8|9299
1639584000000|2021-12-15 16:00:00|639.3|638|637.5|636.3|641.3|639.8|634.5|633.3|8217
1639587600000|2021-12-15 17:00:00|637.8|636.5|641.5|640.3|641.5|640.3|637.8|636.5|3105
1639591200000|2021-12-15 18:00:00|641.3|640|641|639.5|642.5|641|639.8|638.5|1579
1639594800000|2021-12-15 19:00:00|640.8|639.3|643.8|642.3|645.5|644.3|639.8|638.5|2257
1639598400000|2021-12-15 20:00:00|644|642.5|647.5|646.3|648.5|647.3|644|642.5|1871
1639602000000|2021-12-15 21:00:00|647.3|646|647|645.8|648.3|646.8|647|645.8|307
1639605600000|2021-12-15 22:00:00|647.5|645.5|647.8|646.5|648|646.8|647.3|644.5|56
1639620000000|2021-12-16 02:00:00|648|646.3|649.5|648|649.5|648.3|647.3|646|119
1639623600000|2021-12-16 03:00:00|649.3|648.3|649.3|647.8|650|648.8|649|647.8|283
1639627200000|2021-12-16 04:00:00|649.5|648|648.5|647|649.5|648.3|648|646.8|35
1639630800000|2021-12-16 05:00:00|648.3|647.3|648.8|647.5|649.5|648|648.3|647|163
1639634400000|2021-12-16 06:00:00|649|647.8|649.5|648|650|648.8|648.5|647.3|375
1639638000000|2021-12-16 07:00:00|649.8|648.3|648.5|647|651.3|649.8|647.8|646.5|884
1639641600000|2021-12-16 08:00:00|648.3|647.3|646|644.5|650|648.8|645.8|644.5|3420
1639645200000|2021-12-16 09:00:00|646.3|645|646.5|645.3|648.3|647|646|644.5|5480
1639648800000|2021-12-16 10:00:00|646.8|645.5|647.5|646.3|648.8|647.3|646.5|645.3|2075
1639652400000|2021-12-16 11:00:00|647.8|646.5|650.3|649|651.5|650.3|647.3|646|2690
1639656000000|2021-12-16 12:00:00|650|648.8|645|643.8|650.5|649|644.5|643.3|4452
1639659600000|2021-12-16 13:00:00|644.8|643.5|646.3|645|646.8|645.5|644.5|643.3|2096
1639663200000|2021-12-16 14:00:00|646.5|645.3|643.8|642.3|648|646.8|643.5|642|12188
1639666800000|2021-12-16 15:00:00|644|642.5|649.5|648|651.8|650.5|641.5|640.3|9514
1639670400000|2021-12-16 16:00:00|649.8|648.3|655.3|654|657|655.5|647.8|646.5|13746
1639674000000|2021-12-16 17:00:00|655.5|654.3|652.8|651.5|656.5|655.3|652.3|651|4377
1639677600000|2021-12-16 18:00:00|653|651.8|654.5|653.3|654.8|653.5|652.8|651.5|3773
1639681200000|2021-12-16 19:00:00|654.8|653.5|649.8|648.5|655|653.5|649.3|647.8|2150
1639684800000|2021-12-16 20:00:00|649.5|648.3|651|649.5|651.5|650.3|648.8|647.3|752
1639688400000|2021-12-16 21:00:00|650.8|649.3|650.3|649|651|649.8|649.5|648.3|194
1639692000000|2021-12-16 22:00:00|650.5|648.8|650.8|649|650.8|649|650.5|648|0
1639706400000|2021-12-17 02:00:00|652.8|651.3|651|649.8|652.8|651.5|651|649.8|202
1639710000000|2021-12-17 03:00:00|650.8|649.5|648.3|646.8|651|649.8|648.3|646.8|58
1639713600000|2021-12-17 04:00:00|648|646.5|648.3|647|648.5|647|647|645.8|61
1639717200000|2021-12-17 05:00:00|648.5|646.8|648.5|647.3|648.8|647.5|647.3|645.8|108
1639720800000|2021-12-17 06:00:00|648.3|647|649.3|647.8|649.5|648.3|647.8|646.3|140
1639724400000|2021-12-17 07:00:00|649|648|647.8|646.5|649.3|648|647|645.8|1637
1639728000000|2021-12-17 08:00:00|647.5|646.3|645.8|644.5|649.3|648|644.8|643.5|4095
1639731600000|2021-12-17 09:00:00|645.5|644.3|642.8|641.5|645.8|644.5|642|640.8|4123
1639735200000|2021-12-17 10:00:00|642.5|641.3|641|639.8|643.8|642.5|639.8|638.5|4503
1639738800000|2021-12-17 11:00:00|640.8|639.5|641.8|640.5|642.3|641|640.8|639.5|1447
1639742400000|2021-12-17 12:00:00|642|640.8|640.5|639.3|642|640.8|640|638.8|3125
1639746000000|2021-12-17 13:00:00|640.8|639.5|642.8|641.5|642.8|641.5|639.5|638.3|3843
1639749600000|2021-12-17 14:00:00|642.5|641.3|638.5|637.3|643|641.8|637.8|636.3|5136
1639753200000|2021-12-17 15:00:00|638.3|637|641.8|640.5|642|640.8|633.3|632|9016
1639756800000|2021-12-17 16:00:00|642|640.8|640.3|639|643.3|642|639.3|638|8081
1639760400000|2021-12-17 17:00:00|640.5|639.3|641.3|639.8|642.8|641.5|639.8|638.5|1926
1639764000000|2021-12-17 18:00:00|641|640|638|636.5|641.5|640|636.3|635|1585
1639767600000|2021-12-17 19:00:00|637.8|636.8|640|638.8|640.8|639.3|636.8|635.5|1320
1639771200000|2021-12-17 20:00:00|640.3|639|638.3|636.8|641.3|640|637.3|636|342
1639774800000|2021-12-17 21:00:00|638|636.5|636|633.5|638.3|637|634.8|633.5|190
1639965600000|2021-12-20 02:00:00|626.3|624.8|625.3|624|626.3|625|624.8|623.3|202
1639969200000|2021-12-20 03:00:00|625.5|623.8|624.5|623|626.3|624.8|624.5|623|77
1639972800000|2021-12-20 04:00:00|624.8|623.3|622.5|621|624.8|623.5|622.3|621|700
1639976400000|2021-12-20 05:00:00|622.3|620.5|620.3|618.8|622.8|621.5|619.8|618.5|232
1639980000000|2021-12-20 06:00:00|620|618.5|622.3|621|622.3|621|617.5|616|974
1639983600000|2021-12-20 07:00:00|622.5|621.3|622.3|621|623|621.8|618|616.5|4637
1639987200000|2021-12-20 08:00:00|622.5|621.3|610.3|608.8|622.5|621.3|610|608.8|5787
1639990800000|2021-12-20 09:00:00|610|608.5|612.8|611.3|613.3|612|603.5|602.3|9974
1639994400000|2021-12-20 10:00:00|612.5|611|617.5|616.3|619.3|617.8|612.3|611|4465
1639998000000|2021-12-20 11:00:00|617.8|616.5|620.8|619.5|621.3|619.8|616.3|614.8|2244
1640001600000|2021-12-20 12:00:00|621|619.8|609.5|608.3|621.3|620|609.5|608|3500
1640005200000|2021-12-20 13:00:00|609.8|608.5|616.3|615|617.3|615.8|609.8|608.5|3848
1640008800000|2021-12-20 14:00:00|616.8|615.3|611.8|610.3|619|617.8|608.3|607|5763
1640012400000|2021-12-20 15:00:00|611.5|610|606.8|605.5|614|612.8|605.8|604.5|5511
1640016000000|2021-12-20 16:00:00|606.5|605.3|607.5|606.3|608.3|607|602|600.5|11926
1640019600000|2021-12-20 17:00:00|607.8|606.5|614.8|613.5|615.3|613.8|607|605.8|2738
1640023200000|2021-12-20 18:00:00|615|613.3|617|615.5|618.3|617|614.3|613|1909
1640026800000|2021-12-20 19:00:00|616.8|615.8|625.5|624|626.3|625|616.3|615|3150
1640030400000|2021-12-20 20:00:00|625.3|624.3|624.5|623.3|626|624.5|624.3|623|661
1640034000000|2021-12-20 21:00:00|624.8|623.5|626.5|625|626.5|625.3|624.5|623.3|216
1640037600000|2021-12-20 22:00:00|625|624.8|626.5|623.8|626.5|625|625|623.3|20
1640052000000|2021-12-21 02:00:00|624.3|622.8|623.3|622|625.5|624|622.5|621|573
1640055600000|2021-12-21 03:00:00|623.5|622.3|623.5|622|624.5|623|622.8|621.5|204
1640059200000|2021-12-21 04:00:00|623.3|622.3|622.8|621.5|624|622.8|622.8|621.3|134
1640062800000|2021-12-21 05:00:00|623|621.8|625.3|623.8|625.5|624|622.8|621.5|288
1640066400000|2021-12-21 06:00:00|625|623.5|623.3|622|625.5|624.3|622.8|621.5|407
1640070000000|2021-12-21 07:00:00|623|621.8|622.3|621|626|624.8|621.5|620.3|1141
1640073600000|2021-12-21 08:00:00|622|620.8|620.8|619.5|623.3|622|617|615.5|4324
1640077200000|2021-12-21 09:00:00|620.5|619.3|621.5|620.3|624.8|623.5|618.8|617.3|2954
1640080800000|2021-12-21 10:00:00|621.8|620.5|631.3|630|631.3|630|621.5|620|4575
1640084400000|2021-12-21 11:00:00|631|629.8|632.3|631|633.3|632|629.8|628.3|2674
1640088000000|2021-12-21 12:00:00|632.5|631.3|631.8|630.5|633.8|632.5|631|629.8|1795
1640091600000|2021-12-21 13:00:00|632|630.8|632.3|630.8|634.3|633|630.8|629.3|2809
1640095200000|2021-12-21 14:00:00|632.5|631|635.8|634.5|639.3|638|631|629.8|4514
1640098800000|2021-12-21 15:00:00|636|634.8|637.8|636.5|640.3|639|635.5|634.3|6011
1640102400000|2021-12-21 16:00:00|638|636.3|640.3|639|642|640.8|636.8|635.5|7428
1640106000000|2021-12-21 17:00:00|640.5|639.3|643.8|642.5|644|642.8|639.5|638|2257
1640109600000|2021-12-21 18:00:00|644|642.8|643.5|642.3|645|643.5|642.3|641|1597
1640113200000|2021-12-21 19:00:00|643.8|642.5|645.5|644.3|645.8|644.5|643.3|642|2039
1640116800000|2021-12-21 20:00:00|645.3|644|645.5|644.3|646|644.8|645|643.8|459
1640120400000|2021-12-21 21:00:00|645.8|644.5|644.5|642.5|646|644.5|643.8|642|954
1640124000000|2021-12-21 22:00:00|644.3|642.3|644.3|642|644.5|642.8|643.8|641|27
1640138400000|2021-12-22 02:00:00|648.3|647|645.3|643.8|649|647.8|645|643.5|247
1640142000000|2021-12-22 03:00:00|645|643.5|644.8|643.3|645.5|644.3|644|642.8|54
1640145600000|2021-12-22 04:00:00|644.5|643.5|644.5|643.3|645|643.5|644.5|643|8
1640149200000|2021-12-22 05:00:00|644.3|643|642.8|641.3|644.5|643.3|642|640.5|255
1640152800000|2021-12-22 06:00:00|642.5|641.5|642.8|641.3|644.3|642.8|642|640.8|235
1640156400000|2021-12-22 07:00:00|642.5|641|643|641.8|644.3|643|641.8|640.5|619
1640160000000|2021-12-22 08:00:00|642.8|641.5|642.5|641.3|644.8|643.3|640|638.8|2413
1640163600000|2021-12-22 09:00:00|642.3|641|643.5|642.3|645|643.8|642|640.8|3070
1640167200000|2021-12-22 10:00:00|643.8|642.5|645.8|644.5|646|644.5|643|641.8|5053
1640170800000|2021-12-22 11:00:00|645.5|644.3|645.3|644|646|644.5|643.5|642.3|1626
1640174400000|2021-12-22 12:00:00|645|643.8|643.3|641.8|645.5|644.3|642.5|641|1232
1640178000000|2021-12-22 13:00:00|643|641.5|645.5|644.3|645.8|644.5|641.8|640.5|2041
1640181600000|2021-12-22 14:00:00|645.8|644.5|645.5|644.3|646|644.8|643|641.5|3063
1640185200000|2021-12-22 15:00:00|645.3|644|647.5|646|650|648.8|645|643.5|3304
1640188800000|2021-12-22 16:00:00|647.3|646.3|650|648.8|651.3|650|646|644.8|4347
1640192400000|2021-12-22 17:00:00|650.3|649|651.8|650.5|652.8|651.5|650|648.5|1369
1640196000000|2021-12-22 18:00:00|652|650.8|654|652.5|654.3|652.8|651|649.8|1373
1640199600000|2021-12-22 19:00:00|653.8|652.8|658|656.8|659|657.8|652.8|651.5|1865
1640203200000|2021-12-22 20:00:00|657.8|656.5|659|657.5|659.3|657.8|657.3|656|656
1640206800000|2021-12-22 21:00:00|658.8|657.8|659|657.5|659.5|658.3|658|656.8|193
1640210400000|2021-12-22 22:00:00|659.3|657.3|659.5|657|659.5|657.8|658.3|656.3|48
1640224800000|2021-12-23 02:00:00|660|658.5|659.3|657.8|660.5|659|658|656.5|69
1640228400000|2021-12-23 03:00:00|659.5|658|657.3|655.8|659.8|658.3|657.3|655.8|50
1640232000000|2021-12-23 04:00:00|657.5|656|657.5|656.3|658|656.8|657|655.8|40
1640235600000|2021-12-23 05:00:00|657.8|656.5|657.5|656|658.8|657.3|657.5|656|100
1640239200000|2021-12-23 06:00:00|657.8|656.3|656.3|655|658.3|656.8|655.8|654.5|247
1640242800000|2021-12-23 07:00:00|656.5|654.8|656|654.5|656.5|655.3|655|653.5|909
1640246400000|2021-12-23 08:00:00|655.8|654.8|653.3|652|656.3|655|651.5|650|2937
1640250000000|2021-12-23 09:00:00|653.5|652.3|655.5|654.3|656|654.8|653.3|652|2171
1640253600000|2021-12-23 10:00:00|655.8|654.5|657.3|656|657.8|656.5|655.3|654|3206
1640257200000|2021-12-23 11:00:00|657.5|656.3|658.8|657.5|661.5|660.3|657.5|656.3|6625
1640260800000|2021-12-23 12:00:00|659|657.8|658.8|657.5|659.3|658|657.3|656|2672
1640264400000|2021-12-23 13:00:00|659|657.3|659.3|658|659.8|658.5|657.5|656.3|1170
1640268000000|2021-12-23 14:00:00|659.5|657.8|659.3|657.8|660.5|659.3|657|655.8|3837
1640271600000|2021-12-23 15:00:00|659|658|659.5|658.3|659.5|658.3|657|655.8|1609
1640275200000|2021-12-23 16:00:00|659.3|658|662.8|661.5|663.3|662|657.8|656.5|4752
1640278800000|2021-12-23 17:00:00|662.5|661.3|662.8|661.5|664|662.8|662.3|660.8|1919
1640282400000|2021-12-23 18:00:00|663|661.3|663.3|662|663.5|662.3|661.5|660|827
1640286000000|2021-12-23 19:00:00|663.5|662.3|664|662.8|664.5|663.3|661.8|660.5|1238
1640289600000|2021-12-23 20:00:00|663.8|662.5|663.8|662.3|665|663.8|663.3|662|325
1640293200000|2021-12-23 21:00:00|664|662.5|663.8|662.3|664.5|663.3|663.5|662|430
1640296800000|2021-12-23 22:00:00|664.5|661.8|665|661.3|665|663|664.5|661|0
1640311200000|2021-12-24 02:00:00|663.3|661.8|661.5|660|663.3|661.8|661.5|660|24
1640314800000|2021-12-24 03:00:00|661.8|659.8|659|657.5|662.5|661|658.3|656.8|143
1640318400000|2021-12-24 04:00:00|659.5|657.8|658.8|657.3|659.5|658|656|654.5|895
1640322000000|2021-12-24 05:00:00|658.5|657|659.3|658|660|658.5|658.3|656.8|73
1640325600000|2021-12-24 06:00:00|659.5|657.8|661|659.5|661|659.8|659|657.5|38
1640329200000|2021-12-24 07:00:00|660.8|659.3|659|657.8|661|659.8|658.8|657.5|248
1640332800000|2021-12-24 08:00:00|658.8|657.5|659.3|658|660.3|659|656.8|655.5|551
1640336400000|2021-12-24 09:00:00|659|657.8|657.3|655.8|661.3|659.8|656.8|655.5|611
1640340000000|2021-12-24 10:00:00|657|655.5|659.3|658|660.3|658.8|657|655.5|175
1640343600000|2021-12-24 11:00:00|659|657.5|657.3|656|659|657.5|654.8|653.5|558
1640347200000|2021-12-24 12:00:00|657|655.8|652.8|650.8|659.3|657.8|650.8|649.3|935
1640570400000|2021-12-27 02:00:00|657.3|656|658.8|657.3|659.8|658.3|656.8|655.3|66
1640574000000|2021-12-27 03:00:00|659|657.5|658|656.5|659.3|657.5|657.5|656|11
1640577600000|2021-12-27 04:00:00|658.3|656.8|656.8|655.3|658.3|656.8|656.3|655|27
1640581200000|2021-12-27 05:00:00|656.5|655|655.3|653.8|657.3|655.8|655|653.5|57
1640584800000|2021-12-27 06:00:00|655|653.5|654.5|653|655.3|653.8|653|651.5|215
1640588400000|2021-12-27 07:00:00|654.3|652.8|654.5|653.3|655|653.5|652.8|651.3|431
1640592000000|2021-12-27 08:00:00|654.8|653.5|656|654.8|656.3|655|653.3|651.8|852
1640595600000|2021-12-27 09:00:00|656.3|654.5|656.5|655.3|657.3|656|655.3|654|1113
1640599200000|2021-12-27 10:00:00|656.3|655|656.5|655.3|656.5|655.3|653.5|652.3|684
1640602800000|2021-12-27 11:00:00|656.8|655.5|656|654.8|657.5|656.3|655.8|654.5|697
1640606400000|2021-12-27 12:00:00|655.8|654.5|656.5|655.3|657.5|656.3|654.5|653.3|449
1640610000000|2021-12-27 13:00:00|656.3|655|662|660.5|662.3|660.8|655.8|654.5|976
1640613600000|2021-12-27 14:00:00|662.3|660.8|659.5|658|663|661.8|658.8|657.3|1716
1640617200000|2021-12-27 15:00:00|659.8|658.3|676.5|675.3|676.8|675.5|659.5|658|2578
1640620800000|2021-12-27 16:00:00|676.8|675.5|677.8|676.5|678.5|677.3|675.5|674|2229
1640624400000|2021-12-27 17:00:00|678|676.3|673.5|672.3|678.3|677|673.3|672|1034
1640628000000|2021-12-27 18:00:00|673.8|672.5|673.3|672|675|673.8|672.8|671.5|484
1640631600000|2021-12-27 19:00:00|673.5|672.3|672|670.5|676|674.8|671.5|670.3|726
1640635200000|2021-12-27 20:00:00|672.3|670.8|673.5|672|673.8|672.3|671.5|670.3|198
1640638800000|2021-12-27 21:00:00|673.8|672.3|674.3|673|675.3|674|673.5|672|86
1640642400000|2021-12-27 22:00:00|675|672.8|675.5|673.3|675.5|674|675|672.3|1
1640656800000|2021-12-28 02:00:00|673.5|672|674.3|672.8|674.3|672.8|672|670.5|46
1640660400000|2021-12-28 03:00:00|674|673|672.8|671.5|674.8|673.5|672.8|671.3|49
1640664000000|2021-12-28 04:00:00|672.5|671.3|672.5|671|672.8|671.3|672|670.5|123
1640667600000|2021-12-28 05:00:00|672.3|670.8|673.3|671.8|674|672.8|672.3|670.8|213
1640671200000|2021-12-28 06:00:00|673|671.5|675.8|674.3|675.8|674.3|672|670.8|201
1640674800000|2021-12-28 07:00:00|675.5|674|671.3|669.8|675.5|674|670.5|669.3|576
1640678400000|2021-12-28 08:00:00|671|670|675.8|674.5|677|675.8|671|669.5|2378
1640682000000|2021-12-28 09:00:00|675.5|674.3|678.5|677.3|680.3|679|675.5|674.3|986
1640685600000|2021-12-28 10:00:00|678.3|677|678.3|677|678.3|677|678.3|677|19
1640689200000|2021-12-28 11:00:00|686|684.5|685.8|684.5|687.5|686.3|684|682.8|1597
1640692800000|2021-12-28 12:00:00|685.5|684.3|685|683.8|687|685.8|684.5|683.3|678
1640696400000|2021-12-28 13:00:00|685.3|684|681|679.8|686|684.8|680.5|679|1097
1640700000000|2021-12-28 14:00:00|680.8|679.5|680|678.8|682.8|681.5|676.5|675.3|1723
1640703600000|2021-12-28 15:00:00|679.8|678.5|680|678.8|683.8|682.5|679.3|678|1202
1640707200000|2021-12-28 16:00:00|679.8|678.5|679.5|678.3|680.3|678.8|677|675.8|1663
1640710800000|2021-12-28 17:00:00|679.8|678.5|678.3|676.8|680.3|679|677.3|676|992
1640714400000|2021-12-28 18:00:00|678|677|678.3|677|678.8|677.3|677|675.8|563
1640718000000|2021-12-28 19:00:00|678.5|677.3|678.8|677.3|681|679.8|677.8|676.5|539
1640721600000|2021-12-28 20:00:00|679|677.5|679.5|678.3|680.5|679|679|677.3|167
1640725200000|2021-12-28 21:00:00|679.8|678|680.3|678.3|680.8|679.3|679.5|678|148
1640728800000|2021-12-28 22:00:00|681|679.8|681.8|678.5|681.8|679.8|681|677.3|8
1640743200000|2021-12-29 02:00:00|680.5|679|679.5|678|680.5|679|678.3|676.8|34
1640746800000|2021-12-29 03:00:00|679.3|677.8|679.8|678.3|680|678.5|677.8|676.3|8
1640750400000|2021-12-29 04:00:00|679.5|678|680.3|678.8|680.8|679.5|679.5|678|151
1640754000000|2021-12-29 05:00:00|680|678.5|680.8|679.3|681.8|680.3|679.8|678.3|112
1640757600000|2021-12-29 06:00:00|681|679.5|682.5|681|683|681.5|681|679.3|88
1640761200000|2021-12-29 07:00:00|682|681.3|682.3|680.8|682.8|681.5|681|679.8|765
1640764800000|2021-12-29 08:00:00|682|681|680.3|679|683.5|682.3|679|677.8|2021
1640768400000|2021-12-29 09:00:00|680.5|679.3|679|677.8|680.8|679.5|677.8|676.5|1084
1640772000000|2021-12-29 10:00:00|679.3|677.5|679.5|678.3|680.5|679.3|677.5|676.3|2042
1640775600000|2021-12-29 11:00:00|679.3|678|677|675.5|679.3|678|675.8|674.5|1252
1640779200000|2021-12-29 12:00:00|677.3|675.8|676|674.8|677.3|676|675.8|674.5|813
1640782800000|2021-12-29 13:00:00|676.3|675|678|676.8|678.5|677.3|676.3|675|1888
1640786400000|2021-12-29 14:00:00|677.8|676.5|677.8|676.5|678.3|677|674.8|673.5|2269
1640790000000|2021-12-29 15:00:00|677.5|676.3|686.5|685.3|688.8|687.5|675.3|674|4021
1640793600000|2021-12-29 16:00:00|686.8|685|674.5|673.3|686.8|685.3|671.3|669.8|8719
1640797200000|2021-12-29 17:00:00|674.8|673.5|678.8|677.3|678.8|677.5|672.8|671.5|778
1640800800000|2021-12-29 18:00:00|678.5|677|679.8|678.5|681.5|680|678|676.5|1231
1640804400000|2021-12-29 19:00:00|680|678.8|679.8|678.3|680.8|679.5|678.3|677|471
1640808000000|2021-12-29 20:00:00|679.5|678.5|680.3|678.8|680.8|679.5|679.5|678.3|170
1640811600000|2021-12-29 21:00:00|680|679|681|679.5|681.3|680|679.8|678.5|94
1640815200000|2021-12-29 22:00:00|681.5|679.3|681.3|679.5|681.5|679.8|681.3|678.3|0
1640829600000|2021-12-30 02:00:00|683|681.5|683.3|681.8|683.8|682.3|682|680.5|27
1640833200000|2021-12-30 03:00:00|683|681.5|682|680.8|683.5|682|681.5|680.3|218
1640836800000|2021-12-30 04:00:00|682.3|680.5|682.8|681.5|682.8|681.5|682|680.5|43
1640840400000|2021-12-30 05:00:00|682.5|681.3|680.5|679.3|682.8|681.5|680.5|679|46
1640844000000|2021-12-30 06:00:00|680.8|679|682.5|681|682.5|681.3|679.3|677.8|109
1640847600000|2021-12-30 07:00:00|682.3|680.8|677.3|676|682.5|681|677.3|675.8|100
1640851200000|2021-12-30 08:00:00|677.5|676.3|678.3|676.8|680|678.5|677.3|676|1112
1640854800000|2021-12-30 09:00:00|678|677|678.3|677|678.8|677.5|676.5|675.3|928
1640858400000|2021-12-30 10:00:00|678.5|677.3|675.5|674.3|678.5|677.3|674.5|673.3|990
1640862000000|2021-12-30 11:00:00|675.8|674|677.3|676|677.3|676|675.5|674|826
1640865600000|2021-12-30 12:00:00|677.5|676.3|679|677.8|679|677.8|676.5|675.3|998
1640869200000|2021-12-30 13:00:00|679.3|678|678.5|677.3|681.3|679.8|678|676.8|1071
1640872800000|2021-12-30 14:00:00|678.8|677.5|684.5|683|684.8|683.5|677.8|676.5|1418
1640876400000|2021-12-30 15:00:00|684.8|683.3|681.8|680.3|686.3|685|680.3|679|3011
1640880000000|2021-12-30 16:00:00|681.5|680|682|680.5|682.3|681|677.5|676.3|4750
1640883600000|2021-12-30 17:00:00|681.8|680.8|682|680.8|682.5|681.3|681|679.8|1193
1640887200000|2021-12-30 18:00:00|681.8|680.5|682.8|681.3|684|682.5|681.3|680|267
1640890800000|2021-12-30 19:00:00|682.5|681.5|680.5|679.3|683.8|682.5|680|678.5|479
1640894400000|2021-12-30 20:00:00|680.3|679|678|676.8|680.5|679.3|677.5|676.3|128
1640898000000|2021-12-30 21:00:00|678.3|677|677|675.5|678.3|677|676.8|675.5|179
1640901600000|2021-12-30 22:00:00|678|676|679.3|675.5|679.3|676|677.3|675.5|26
1640916000000|2021-12-31 02:00:00|677|675.8|676|674.8|677|675.8|673.8|672.5|170
1640919600000|2021-12-31 03:00:00|675.8|674.5|678.8|677.3|678.8|677.5|675.5|674.3|200
1640923200000|2021-12-31 04:00:00|678.5|677.5|678.8|677.3|679.8|678.3|678|676.5|419
1640926800000|2021-12-31 05:00:00|679|677.5|679.3|678|679.3|678|678.5|677|231
1640930400000|2021-12-31 06:00:00|679.5|678.3|682.5|681|682.5|681|679.5|678.3|86
1640934000000|2021-12-31 07:00:00|682.3|680.8|682.8|681.5|683|681.8|681.5|680.3|288
1640937600000|2021-12-31 08:00:00|683|681.3|678.8|677.5|683.8|682.3|678.3|677|1698
1640941200000|2021-12-31 09:00:00|678.5|677.3|679|677.8|679.5|678|677.3|676|1276
1640944800000|2021-12-31 10:00:00|678.8|677.5|674.8|673.5|679.3|677.8|674.3|673|2791
1640948400000|2021-12-31 11:00:00|675|673.8|672.8|671.5|675|673.8|672.3|671|1402
1640952000000|2021-12-31 12:00:00|670.8|669|671.8|670.3|672.3|671|666.8|665.5|5587
1640955600000|2021-12-31 13:00:00|672|670.5|669.8|668.5|672.3|671|669.8|668.5|1067
1640959200000|2021-12-31 14:00:00|669.5|668.3|674.5|673.3|676.3|675|669.3|668|1219
1640962800000|2021-12-31 15:00:00|674.8|673|674.5|673|675|673.5|671.5|670.3|498
1640966400000|2021-12-31 16:00:00|674.8|673.3|669.3|668|677.5|676|668|666.8|392
1640970000000|2021-12-31 17:00:00|669|667.8|669.5|668.3|670|668.8|667.5|666.3|395
1640973600000|2021-12-31 18:00:00|669.3|668|666|664.8|669.3|668.3|665|663.8|229
1640977200000|2021-12-31 19:00:00|665.8|664.5|667.5|665.5|667.5|665.8|664|662.8|418
1641175200000|2022-01-03 02:00:00|670.3|669|669|667.5|670.5|669|668.5|667.3|116
1641178800000|2022-01-03 03:00:00|668.8|667.8|671.5|670.3|672|670.5|668.8|667.5|18
1641182400000|2022-01-03 04:00:00|671.3|670|671.3|669.8|671.8|670.5|670.8|669.3|74
1641186000000|2022-01-03 05:00:00|671.5|670|672|670.5|672.5|671|671|669.5|9
1641189600000|2022-01-03 06:00:00|672.3|670.8|671.8|670.3|672.5|671.3|671|669.5|95
1641193200000|2022-01-03 07:00:00|671.5|670.5|673.3|672|673.5|672.3|670.8|669.3|464
1641196800000|2022-01-03 08:00:00|673.5|672.3|675.3|674|676.3|675|673.3|671.8|1560
1641200400000|2022-01-03 09:00:00|675|673.8|677.8|676.5|678.5|677.3|674.8|673.5|1165
1641204000000|2022-01-03 10:00:00|677.3|676.3|678.8|677.5|679|677.8|676|674.8|713
1641207600000|2022-01-03 11:00:00|679|677.3|675.3|674|679.3|678|675|673.8|739
1641211200000|2022-01-03 12:00:00|675.5|674.3|672|670.8|675.8|674.5|672|670.8|695
1641214800000|2022-01-03 13:00:00|672.3|670.5|667|665.5|672.8|671.5|665.5|664.3|1772
1641218400000|2022-01-03 14:00:00|666.8|665.3|672.5|671.3|674|672.5|663|661.8|3187
1641222000000|2022-01-03 15:00:00|672.3|671|674.8|673.5|676.3|674.8|670|668.5|785
1641225600000|2022-01-03 16:00:00|674.5|673.3|677.8|676.5|678.8|677.5|673|671.8|4124
1641229200000|2022-01-03 17:00:00|678|676.3|679.5|678|680.5|679.3|677.5|676.3|528
1641232800000|2022-01-03 18:00:00|679.8|678.3|674.8|673.5|679.8|678.3|674.8|673.5|360
1641236400000|2022-01-03 19:00:00|675|673.8|678|676.5|678|676.8|674|672.8|642
1641240000000|2022-01-03 20:00:00|677.8|676.8|676.3|675|678|676.8|676|674.5|516
1641243600000|2022-01-03 21:00:00|676.5|674.8|676.3|674.8|677.5|676.3|676.3|674.8|209
1641247200000|2022-01-03 22:00:00|677|674.3|676.3|674.5|678|676|676|674.3|11
1641261600000|2022-01-04 02:00:00|677.3|675.5|677|675.5|677.5|676.3|676.3|675|32
1641265200000|2022-01-04 03:00:00|676.8|675.8|678.5|677.3|679|677.8|676.8|675.3|18
1641268800000|2022-01-04 04:00:00|678.3|677|680.5|679|680.5|679.3|678.3|677|49
1641272400000|2022-01-04 05:00:00|680.8|679.3|678|676.5|680.8|679.3|677.8|676.5|382
1641276000000|2022-01-04 06:00:00|678.3|676.8|677.5|676.3|678.5|677|676.5|675|413
1641279600000|2022-01-04 07:00:00|677.3|676|678.8|677.5|678.8|677.5|674.8|673.3|2291
1641283200000|2022-01-04 08:00:00|679|677.8|682.8|681.5|684.3|683|678|676.8|3709
1641286800000|2022-01-04 09:00:00|682.5|681.3|684.3|682.8|684.3|683|681.5|680.3|1861
1641290400000|2022-01-04 10:00:00|684|683|686|684.8|687.3|685.8|684|682.8|798
1641294000000|2022-01-04 11:00:00|685.8|684.5|682.8|681.5|686.5|685.3|682|680.5|1873
1641297600000|2022-01-04 12:00:00|682.5|681.3|684.3|683|684.8|683.3|680.8|679.5|2744
1641301200000|2022-01-04 13:00:00|684|682.8|687.8|686.5|689|687.5|683.3|682|1089
1641304800000|2022-01-04 14:00:00|688|686.8|691.5|690|693.8|692.5|683|681.8|3163
1641308400000|2022-01-04 15:00:00|692|690.3|690|688.5|692.8|691.5|689.5|688|2356
1641312000000|2022-01-04 16:00:00|689.8|688.3|690.5|689|690.8|689.5|685|683.8|6081
1641315600000|2022-01-04 17:00:00|690.8|689.3|691.3|690|692.3|691|690|688.5|2069
1641319200000|2022-01-04 18:00:00|691|689.8|691.5|690.3|692.3|690.8|689.8|688.3|793
1641322800000|2022-01-04 19:00:00|691.8|690|691.8|690.5|692.8|691.3|690.5|689|1031
1641326400000|2022-01-04 20:00:00|692|690.3|691.5|690|693.5|692|691|689.8|122
1641330000000|2022-01-04 21:00:00|691.3|690.3|693|691|693|691.3|691|689.5|191
1641333600000|2022-01-04 22:00:00|692.8|691.3|693|690.5|693|691.5|692.5|690.3|0
1641348000000|2022-01-05 02:00:00|690.3|688.5|689.3|687.8|690.8|689.3|688.8|687.3|22
1641351600000|2022-01-05 03:00:00|689.5|688|690.3|689|690.5|689.3|688.5|687|44
1641355200000|2022-01-05 04:00:00|690|688.8|690.8|689.3|690.8|689.5|689.5|688.3|59
1641358800000|2022-01-05 05:00:00|691|689.5|692.3|691|693.5|692.3|690.8|689.5|116
1641362400000|2022-01-05 06:00:00|692.5|690.8|693.3|692|693.5|692.3|691.3|690|283
1641366000000|2022-01-05 07:00:00|693.5|691.8|692.8|691.5|694.3|692.8|691.5|690.3|329
1641369600000|2022-01-05 08:00:00|693|691.3|690.3|688.8|693.8|692.5|689.3|688|2379
1641373200000|2022-01-05 09:00:00|690|689|691.5|690.3|691.8|690.5|688|686.8|4224
1641376800000|2022-01-05 10:00:00|691.3|690|691.5|690.3|692.3|690.8|690.3|688.8|705
1641380400000|2022-01-05 11:00:00|691.8|690.5|691.3|690|691.8|690.5|689.5|688.3|1172
1641384000000|2022-01-05 12:00:00|691.5|690.3|695|693.8|695.5|694.3|691.3|690|2094
1641387600000|2022-01-05 13:00:00|695.3|693.5|701.3|700|701.5|700.3|695|693.5|4309
1641391200000|2022-01-05 14:00:00|701.5|700.3|701.8|700.5|703.3|702|698|696.8|4952
1641394800000|2022-01-05 15:00:00|702|700.8|703.8|702.3|705.5|704.3|699.5|698.3|4946
1641398400000|2022-01-05 16:00:00|703.5|702|703.5|702.3|704.3|702.8|701.8|700.5|2431
1641402000000|2022-01-05 17:00:00|703.8|702.5|705.5|704|706|704.5|703.5|702.3|625
1641405600000|2022-01-05 18:00:00|705.8|704.3|705|703.5|706.3|705|704.3|703|457
1641409200000|2022-01-05 19:00:00|704.8|703.8|699.8|698.5|705.3|704|699.3|698|924
1641412800000|2022-01-05 20:00:00|699.5|698.3|695|693.8|699.5|698.3|695|693.8|147
1641416400000|2022-01-05 21:00:00|695.3|693.5|695.3|694|696.3|695|694.8|693.5|104
1641420000000|2022-01-05 22:00:00|695.8|693.5|697|693.8|697.5|694.8|695|693.5|2
1641434400000|2022-01-06 02:00:00|693.3|692.3|693.5|692|694.3|692.8|692|690.5|123
1641438000000|2022-01-06 03:00:00|693.3|691.8|691|689.5|693.8|692.3|690.8|689.5|36
1641441600000|2022-01-06 04:00:00|690.8|689.8|691.8|690.3|692.3|690.8|690.8|689.5|178
1641445200000|2022-01-06 05:00:00|691.5|690.5|694.3|692.8|694.5|693|691|689.8|29
1641448800000|2022-01-06 06:00:00|694|693|694|692.8|695.3|693.8|693.8|692.3|225
1641452400000|2022-01-06 07:00:00|694.3|692.5|696.5|695|697|695.8|693.3|691.8|891
1641456000000|2022-01-06 08:00:00|696.8|695.3|699.8|698.3|700|698.8|696.8|695.3|4110
1641459600000|2022-01-06 09:00:00|700|698.5|702.8|701.5|702.8|701.5|699|697.8|2253
1641463200000|2022-01-06 10:00:00|703|701.8|709|707.8|710.8|709.3|702|700.5|3280
1641466800000|2022-01-06 11:00:00|709.3|708|708|706.5|713|711.8|707.5|706|2007
1641470400000|2022-01-06 12:00:00|707.8|706.8|710.8|709.3|712.3|711|707|705.8|1400
1641474000000|2022-01-06 13:00:00|710.5|709.5|714.3|712.8|714.5|713.3|709.5|708|3037
1641477600000|2022-01-06 14:00:00|714|713|709.5|708.3|716|714.8|708.3|707|6772
1641481200000|2022-01-06 15:00:00|709.3|708|711.5|710.3|712.8|711.5|705.3|703.8|8357
1641484800000|2022-01-06 16:00:00|711.8|710.5|715.3|713.8|716.3|715|710|708.8|5589
1641488400000|2022-01-06 17:00:00|715|714|710.5|709|715.8|714.3|709.3|708|1987
1641492000000|2022-01-06 18:00:00|710.3|708.8|710|708.8|710.5|709|708.3|707|810
1641495600000|2022-01-06 19:00:00|710.3|708.5|712.5|711.3|713|711.8|709.5|708.3|671
1641499200000|2022-01-06 20:00:00|712.8|711|710.5|709.3|713|711.8|710|708.5|151
1641502800000|2022-01-06 21:00:00|710.8|709|712|710.5|712.8|711.3|710.3|708.8|86
1641506400000|2022-01-06 22:00:00|712.3|710.3|711.8|709.3|713.3|710.3|711.3|709|49
1641520800000|2022-01-07 02:00:00|715.5|714|715.3|714|715.8|714.5|713.5|712|173
1641524400000|2022-01-07 03:00:00|715.5|713.8|715|713.5|716|714.5|714.5|713|40
1641528000000|2022-01-07 04:00:00|714.8|713.3|715.3|713.8|715.3|714|714.3|712.8|24
1641531600000|2022-01-07 05:00:00|715.5|714|716|714.5|716.3|714.8|714.5|713|18
1641535200000|2022-01-07 06:00:00|715.8|714.3|717|715.5|717|715.8|714.5|713.3|176
1641538800000|2022-01-07 07:00:00|716.8|715.3|713.8|712.3|716.8|715.3|711|709.5|827
1641542400000|2022-01-07 08:00:00|713.5|712|714|712.5|714.3|713|710|708.8|1885
1641546000000|2022-01-07 09:00:00|713.8|712.3|715|713.5|715.5|714|712.8|711.3|851
1641549600000|2022-01-07 10:00:00|714.8|713.8|717|715.5|718.8|717.5|714.8|713.5|1310
1641553200000|2022-01-07 11:00:00|716.8|715.8|716|714.8|717|715.8|714.8|713.5|1595
1641556800000|2022-01-07 12:00:00|716.3|715|715.5|714.3|717.5|716.3|715.3|714|881
1641560400000|2022-01-07 13:00:00|715.8|714.5|714.8|713.3|718|716.8|714.3|713|1099
1641564000000|2022-01-07 14:00:00|714.5|713.5|713.5|712.3|715|713.8|708.5|707|5420
1641567600000|2022-01-07 15:00:00|713.8|712.5|711.5|710.3|714.3|713|709.8|708.5|3826
1641571200000|2022-01-07 16:00:00|711.8|710.5|711.3|709.8|713.8|712.3|709.5|708.3|6697
1641574800000|2022-01-07 17:00:00|711|709.5|710.5|709|711.5|710.3|709.3|708|2025
1641578400000|2022-01-07 18:00:00|710.8|709.3|710.3|709|711.5|710.3|708.8|707.5|569
1641582000000|2022-01-07 19:00:00|710|708.8|710.8|709.5|713.3|712|709.5|708.3|417
1641585600000|2022-01-07 20:00:00|710.5|709.3|713|711.8|713.5|712.3|710.5|709.3|75
1641589200000|2022-01-07 21:00:00|713.3|712|713|710.3|713.3|712|711.5|710|96
1641780000000|2022-01-10 02:00:00|712.5|711|715.3|713.8|717.3|716|712.3|710.8|685
1641783600000|2022-01-10 03:00:00|715.5|713.5|714.5|713|715.5|714|713.5|712|22
1641787200000|2022-01-10 04:00:00|714.3|713.3|714.3|712.8|714.8|713.3|713.8|712.3|170
1641790800000|2022-01-10 05:00:00|714.5|713|713.3|712|714.8|713.5|713|711.8|82
1641794400000|2022-01-10 06:00:00|713.5|711.8|714.3|712.5|714.3|713|712.3|710.8|80
1641798000000|2022-01-10 07:00:00|714|712.8|717.8|716.3|718.3|717|713|711.8|471
1641801600000|2022-01-10 08:00:00|718|716.5|713|711.8|718.8|717.3|713|711.8|1065
1641805200000|2022-01-10 09:00:00|713.3|711.5|717.5|716.3|718.8|717.5|712|710.5|2310
1641808800000|2022-01-10 10:00:00|717.8|716|715.8|714.5|718|716.8|713.8|712.5|1994
1641812400000|2022-01-10 11:00:00|715.5|714.3|715.8|714.5|716.5|715.3|714.5|713.3|5790
1641816000000|2022-01-10 12:00:00|716|714.8|714.3|713|716.3|715|713|711.8|2591
1641819600000|2022-01-10 13:00:00|714|712.8|717|715.8|717.8|716.3|712.8|711.3|1800
1641823200000|2022-01-10 14:00:00|717.3|716|714|712.8|719|717.8|713.5|712.3|2224
1641826800000|2022-01-10 15:00:00|714.3|713|712|710.8|714.3|713|708.8|707.5|4339
1641830400000|2022-01-10 16:00:00|712.3|710.5|713.3|712|714.5|713.3|709|707.8|6360
1641834000000|2022-01-10 17:00:00|713.5|712.3|711.3|710|715.5|714.3|711|709.8|2809
1641837600000|2022-01-10 18:00:00|711.5|710.3|713.5|712.3|714|712.8|710.8|709.3|335
1641841200000|2022-01-10 19:00:00|713.8|712.5|710.5|709|716|714.8|708.5|707.3|784
1641844800000|2022-01-10 20:00:00|710.8|709.3|712.5|711|712.8|711.3|710|708.8|243
1641848400000|2022-01-10 21:00:00|712.3|711.3|712.8|711|712.8|711.3|711.8|710.3|86
1641852000000|2022-01-10 22:00:00|713.3|710.8|713.3|710.8|713.3|711|713.3|710.5|0
1641866400000|2022-01-11 02:00:00|712.8|711|714.3|712.5|714.3|712.5|712|710.3|471
1641870000000|2022-01-11 03:00:00|714|712.3|713.5|711.8|715|713.3|713.3|711.8|42
1641873600000|2022-01-11 04:00:00|713.3|711.5|713|711.5|713.5|711.8|712.5|711|366
1641877200000|2022-01-11 05:00:00|713.3|711.8|713.5|712|713.5|712.3|712.8|711.3|45
1641880800000|2022-01-11 06:00:00|713.3|712.3|713|711.5|714.5|712.8|712.8|711.3|770
1641884400000|2022-01-11 07:00:00|713.3|711.8|715|713.5|715.8|714.3|711.8|710.5|830
1641888000000|2022-01-11 08:00:00|714.8|713.8|715.5|714.3|716|714.5|712.8|711.5|1959
1641891600000|2022-01-11 09:00:00|715.3|714|717|715.8|719|717.8|714.3|713|4450
1641895200000|2022-01-11 10:00:00|717.3|715.5|717.8|716.5|718.3|717|716.5|715|1397
1641898800000|2022-01-11 11:00:00|718|716.3|718|716.8|718.8|717.3|717|715.5|1226
1641902400000|2022-01-11 12:00:00|718.3|716.5|719.3|718|719.3|718|717|715.8|1573
1641906000000|2022-01-11 13:00:00|719|717.8|717.5|716.3|719|717.8|715|713.8|1084
1641909600000|2022-01-11 14:00:00|717.8|716.5|714.8|713.5|721.5|720.3|713|711.8|2427
1641913200000|2022-01-11 15:00:00|714.5|713.3|722.5|721.3|722.8|721.5|714.5|713.3|1649
1641916800000|2022-01-11 16:00:00|722.3|721|727|725.5|728.8|727.3|721.5|720.3|2070
1643814000000|2022-02-02 15:00:00|791.8|790.5|791.5|790.3|792.5|791|791.3|789.8|795
1643817600000|2022-02-02 16:00:00|791.8|790.5|789.3|788|791.8|790.5|784.5|783.3|9563
1643821200000|2022-02-02 17:00:00|789|787.8|788.5|787.3|790.5|789|786.5|785.3|2705
1643824800000|2022-02-02 18:00:00|788.8|787|793.5|792.3|794|792.8|788.5|787|2180
1643828400000|2022-02-02 19:00:00|793.3|792|795.3|794|795.3|794|792.3|791|2044
1643832000000|2022-02-02 20:00:00|795|793.8|795|793.8|795.5|794.3|794.8|793.5|861
1643835600000|2022-02-02 21:00:00|795.3|794|793.5|792|795.3|794|792.5|791.3|452
1643839200000|2022-02-02 22:00:00|793.8|791.5|793|791.3|794.3|791.8|793|791|55
1643853600000|2022-02-03 02:00:00|791.3|789.8|791.8|790.3|791.8|790.5|790.5|789.3|81
1643857200000|2022-02-03 03:00:00|791.5|790.5|792.5|791.3|793.5|792.3|791.5|790.5|207
1643860800000|2022-02-03 04:00:00|792.8|791.5|793|791.5|793.3|792|792.5|791.3|52
1643864400000|2022-02-03 05:00:00|792.8|791.8|792.3|790.8|793|791.8|792|790.5|77
1643868000000|2022-02-03 06:00:00|792|790.5|792.3|791|792.5|791.3|791|789.8|308
1643871600000|2022-02-03 07:00:00|792|790.8|794.8|793.5|795|793.5|792|790.8|2333
1643875200000|2022-02-03 08:00:00|795|793.8|792.8|791.5|796.3|795|792.5|791.3|7176
1643878800000|2022-02-03 09:00:00|793|791.8|790.3|789|793|791.8|789.3|788|3999
1643882400000|2022-02-03 10:00:00|790|788.8|786.8|785.5|791|789.8|786.8|785.5|5461
1643886000000|2022-02-03 11:00:00|786.5|785.3|788.5|787|789|787.8|785.8|784.5|2488
1643889600000|2022-02-03 12:00:00|788.3|787.3|790.3|789|790.5|789|787.3|786|4355
1643893200000|2022-02-03 13:00:00|790.5|789.3|788.5|787.3|791.3|790|787.8|786.5|6180
1643896800000|2022-02-03 14:00:00|788.3|787|789|787.8|794.5|793.3|788.3|787|8973
1643900400000|2022-02-03 15:00:00|788.8|787.5|799.3|798|799.5|798.3|788.5|787.3|22471
1643904000000|2022-02-03 16:00:00|799.5|798.3|802.5|801.3|803.3|802|797.3|796|17813
1643907600000|2022-02-03 17:00:00|802.8|801.5|802.5|801.3|803.5|802.3|800.3|799|6520
1643911200000|2022-02-03 18:00:00|802.3|801|810.5|809|811.3|810|800.5|799.3|6743
1643914800000|2022-02-03 19:00:00|810.8|809.3|812|810.5|814|812.5|809.8|808.3|4493
1643918400000|2022-02-03 20:00:00|811.8|810.8|811|809.8|813.5|812.3|811|809.8|1054
1643922000000|2022-02-03 21:00:00|811.3|810|811.3|809.8|813|811.8|809.8|808.5|980
1643925600000|2022-02-03 22:00:00|811.5|809.3|813|810.3|814|812.5|810.8|808.8|297
1643940000000|2022-02-04 02:00:00|816.3|815.3|817|815.8|817.5|816.3|816.3|815|361
1643943600000|2022-02-04 03:00:00|817.3|815.5|815.8|814.5|817.3|815.8|815.5|814.3|377
1643947200000|2022-02-04 04:00:00|815.5|814.3|816|814.8|816.8|815.5|815.5|814.3|80
1643950800000|2022-02-04 05:00:00|816.3|815|815.8|814.3|816.8|815.5|815.5|814.3|111
1643954400000|2022-02-04 06:00:00|815.5|814.5|815.5|814.3|816|814.8|814.5|813.3|384
1643958000000|2022-02-04 07:00:00|815.8|814.5|819.8|818.5|821.3|820|815.5|814.3|10135
1643961600000|2022-02-04 08:00:00|820|818.3|828.5|827.3|828.8|827.5|819.3|818|13413
1643965200000|2022-02-04 09:00:00|828.3|827|827.5|826|829.5|828.3|825|823.5|8799
1643968800000|2022-02-04 10:00:00|827.3|826.3|829|827.8|830.5|829.3|827.3|826|5389
1643972400000|2022-02-04 11:00:00|828.8|827.5|833.3|832|834|832.8|825|823.8|8121
1643976000000|2022-02-04 12:00:00|833.5|832.3|831|829.8|836|834.5|830|828.8|8361
1643979600000|2022-02-04 13:00:00|831.3|830|832|830.8|833.8|832.5|829|827.5|4643
1643983200000|2022-02-04 14:00:00|832.3|831|836.8|835.3|837.3|836|828|826.5|9259
1643986800000|2022-02-04 15:00:00|837|835.5|829.8|828.3|837.5|836.3|827.5|826.3|11658
1643990400000|2022-02-04 16:00:00|829.5|828|831.3|830|833|831.8|825.3|824|18647
1643994000000|2022-02-04 17:00:00|831.5|829.8|830.8|829.3|834|832.8|829.3|828|3701
1643997600000|2022-02-04 18:00:00|830.5|829.5|834.8|833.3|835|833.5|830.3|828.8|1724
1644001200000|2022-02-04 19:00:00|835|833.5|832.5|831|835|833.8|829.5|828.3|2201
1644004800000|2022-02-04 20:00:00|832.3|831.3|830|828.8|832.8|831.5|828.8|827.5|1023
1644008400000|2022-02-04 21:00:00|829.8|828.5|827.3|824.8|830.3|828.8|826.8|824.8|428
1644199200000|2022-02-07 02:00:00|841.5|840.5|836.8|835.5|841.8|840.5|835|833.5|1086
1644202800000|2022-02-07 03:00:00|837|835.3|838.5|837|840.5|839|836.5|835.3|232
1644206400000|2022-02-07 04:00:00|838.3|836.8|839.5|838.3|839.5|838.3|838.3|836.8|151
1644210000000|2022-02-07 05:00:00|839.8|838.5|838.8|837.3|840.5|839.3|838.3|836.8|255
1644213600000|2022-02-07 06:00:00|838.5|837.5|841.3|839.8|842.3|840.8|838|836.8|2080
1644217200000|2022-02-07 07:00:00|841|840|837.5|836|841.5|840.3|833.8|832.5|3591
1644220800000|2022-02-07 08:00:00|837.3|836.3|831|829.8|837.3|836.3|829.5|828.3|7593
1644224400000|2022-02-07 09:00:00|830.8|829.5|829.3|828|830.8|829.8|826.8|825.5|6782
1644228000000|2022-02-07 10:00:00|829|827.8|831.8|830.5|833.3|832|827.5|826.3|4543
1644231600000|2022-02-07 11:00:00|831.5|830.3|833.5|832.3|834.8|833.5|830.8|829.5|2115
1644235200000|2022-02-07 12:00:00|833.8|832.5|830.8|829.5|835.3|834|830.8|829.5|3815
1644238800000|2022-02-07 13:00:00|831|829.8|832|830.5|833.8|832.5|829.3|828|7950
1644242400000|2022-02-07 14:00:00|831.8|830.3|829|827.8|831.8|830.3|824|822.8|14889
1644246000000|2022-02-07 15:00:00|828.8|827.5|830.5|829.3|831|829.8|824.3|823|18494
1644249600000|2022-02-07 16:00:00|830.3|829|826.5|825.3|833|831.8|824.3|823|16509
1644253200000|2022-02-07 17:00:00|826.3|825|825.8|824.5|828.3|827|825.5|824.3|5129
1644256800000|2022-02-07 18:00:00|826|824.3|826|824.8|826.3|825|824.3|823|3708
1644260400000|2022-02-07 19:00:00|825.8|824.5|825|823.8|827.8|826.5|824.3|823|3554
1644264000000|2022-02-07 20:00:00|824.8|823.5|825.5|824|826.3|825|824.5|823.3|774
1644267600000|2022-02-07 21:00:00|825.3|824.3|828.8|827.5|829|827.5|825.3|824.3|393
1644271200000|2022-02-07 22:00:00|829|825.5|829|825.5|829.3|825.5|829|825.5|2
1644285600000|2022-02-08 02:00:00|823.5|822|823.5|822.3|824|822.8|821.5|820.3|266
1644289200000|2022-02-08 03:00:00|823.3|822|823.3|821.8|824|822.5|822.5|821.3|192
1644292800000|2022-02-08 04:00:00|823.5|822|823.3|821.8|823.5|822.3|822|820.8|80
1644296400000|2022-02-08 05:00:00|823|821.5|825.3|823.8|826.5|825|822.5|821.3|329
1644300000000|2022-02-08 06:00:00|825|823.5|825.3|824|826.8|825.5|824.3|822.8|833
1644303600000|2022-02-08 07:00:00|825.5|824.3|820.3|818.8|826.3|825|817.8|816.5|2441
1644307200000|2022-02-08 08:00:00|820|819|818.3|817|820.3|819|815.8|814.5|9798
1644310800000|2022-02-08 09:00:00|818.5|817.3|815|813.8|821.8|820.5|814.8|813.5|9654
1644314400000|2022-02-08 10:00:00|814.8|813.5|806.5|805.3|815.5|814.3|797.5|796.3|17917
1644318000000|2022-02-08 11:00:00|806.3|805|808.8|807.5|808.8|807.5|804.5|803|6172
1644321600000|2022-02-08 12:00:00|808.5|807.3|807.3|806|809.8|808.5|805|803.8|4242
1644325200000|2022-02-08 13:00:00|807.5|806.3|805.8|804.5|812.5|811.3|805.5|804.3|7268
1644328800000|2022-02-08 14:00:00|806|804.8|802.5|801|810.5|809|802|800.8|17560
1644332400000|2022-02-08 15:00:00|802.3|800.8|799|797.8|805.5|804.3|798|796.8|13250
1644336000000|2022-02-08 16:00:00|799.3|798|798|796.8|800.5|799.3|794.8|793.5|20661
1644339600000|2022-02-08 17:00:00|797.8|796.5|803.8|802.5|804|802.8|796.5|795|8337
1644343200000|2022-02-08 18:00:00|804|802.8|806|804.8|806.3|805|802.5|801|6256
1644346800000|2022-02-08 19:00:00|806.3|804.5|804.5|803.3|808.5|807.3|802.5|801.3|5334
1644350400000|2022-02-08 20:00:00|804.3|803|807.8|806.5|808.5|807.3|804|802.8|739
1644354000000|2022-02-08 21:00:00|808|806.8|808.8|807|809.8|808.3|806.5|805|707
1644357600000|2022-02-08 22:00:00|809|806.8|809|807|809|807|808|806.5|70
1644372000000|2022-02-09 02:00:00|806.5|805.3|805.5|804.3|807|805.5|805.5|804|253
1644375600000|2022-02-09 03:00:00|805.8|804.5|807.5|806|807.8|806.5|805.5|804|80
1644379200000|2022-02-09 04:00:00|807.3|806.3|808.3|806.8|808.5|807.3|807.3|806.3|111
1644382800000|2022-02-09 05:00:00|808.5|807|807.3|806|809|807.8|807|805.8|221
1644386400000|2022-02-09 06:00:00|807.5|806.3|804.5|803|808|806.5|803.3|801.8|613
1644390000000|2022-02-09 07:00:00|804.3|803.3|799.8|798.5|805.5|804.3|799.5|798.3|3916
1644393600000|2022-02-09 08:00:00|799.5|798.3|807|805.5|808.3|807|799.5|798.3|9771
1644397200000|2022-02-09 09:00:00|806.8|805.8|802.8|801.5|808.3|806.8|801|799.8|8973
1644400800000|2022-02-09 10:00:00|802.5|801.3|797|795.8|805.3|804|797|795.8|7103
1644404400000|2022-02-09 11:00:00|797.3|796|800.5|799.3|801.5|800.3|797.3|796|4409
1644408000000|2022-02-09 12:00:00|800.8|799.5|803.5|802.3|804.3|803|799.3|798|3879
1644411600000|2022-02-09 13:00:00|803.3|802|803|801.8|805.5|804.3|798|796.8|12921
1644415200000|2022-02-09 14:00:00|803.3|802|808|806.8|808.5|807.3|802|800.8|7054
1644418800000|2022-02-09 15:00:00|807.8|806.5|809.5|808.3|812.5|811.3|805.8|804.5|13072
1644422400000|2022-02-09 16:00:00|809.3|808|806.3|805|814.3|813|806.3|805|19366
1644426000000|2022-02-09 17:00:00|806|804.8|810|808.8|812.5|811.3|805.8|804.5|7621
1644429600000|2022-02-09 18:00:00|810.3|809|811.3|810|811.8|810.5|808.8|807.5|4349
1644433200000|2022-02-09 19:00:00|811.5|810.3|812|810.8|814.5|813.3|811|809.8|3798
1644436800000|2022-02-09 20:00:00|812.3|811|815|813.8|815.3|814|812.3|810.8|989
1644440400000|2022-02-09 21:00:00|814.8|813.5|815|813.5|815.5|814.3|813.8|812.5|668
1644444000000|2022-02-09 22:00:00|815.3|813.3|815.8|813.5|815.8|813.5|815|811.5|442
1644458400000|2022-02-10 02:00:00|812.5|811.3|811.8|810.5|812.8|811.5|810.3|809|118
1644462000000|2022-02-10 03:00:00|812|810.3|812|810.8|812.3|811|811|809.8|34
1644465600000|2022-02-10 04:00:00|812.5|810.5|813|811.5|813.5|812.3|812.5|810.5|242
1644469200000|2022-02-10 05:00:00|812.8|811.8|810.5|809.3|813|811.8|809.5|808.3|354
1644472800000|2022-02-10 06:00:00|810.8|809|810.8|809.5|811.5|810.3|810.3|808.8|343
1644476400000|2022-02-10 07:00:00|810.5|809.3|815.5|814.3|816.8|815.3|809.5|808.3|2888
1644480000000|2022-02-10 08:00:00|815.3|814|816.8|815.5|821.5|820.3|815.3|814|10210
1644483600000|2022-02-10 09:00:00|816.5|815.3|814.8|813.5|821.8|820.5|814.5|813.3|8227
1644487200000|2022-02-10 10:00:00|814.3|813|816|814.5|816.3|815|810.5|809.3|6226
1644490800000|2022-02-10 11:00:00|815.8|814.8|816.5|815.3|820.3|819|815.5|814.3|4418
1644494400000|2022-02-10 12:00:00|816.3|815|814|812.8|819|817.8|813|811.8|6492
1644498000000|2022-02-10 13:00:00|813.8|812.5|813.5|812.3|817.5|816.3|813|811.8|6401
1644501600000|2022-02-10 14:00:00|813.3|812|817.5|816.3|818.8|817.5|806|804.5|11610
1644505200000|2022-02-10 15:00:00|817.8|816.5|821.5|820.3|825|823.8|817.5|816.3|11499
1644508800000|2022-02-10 16:00:00|821.3|820|825.5|824.3|826.5|825.3|819.8|818.3|17536
1644512400000|2022-02-10 17:00:00|825.3|824|817.8|816.5|825.8|824.3|816.8|815.5|4131
1644516000000|2022-02-10 18:00:00|817.5|816.3|813|811.8|818.3|817|811.3|809.8|4866
1644519600000|2022-02-10 19:00:00|813.3|812|811.8|810.5|813.5|812.3|808.8|807.5|3895
1644523200000|2022-02-10 20:00:00|811.5|810.3|812.5|811.3|813.3|812|809.8|808.5|630
1644526800000|2022-02-10 21:00:00|812.3|811|812|810.8|813|811.8|811.3|810|1090
1644530400000|2022-02-10 22:00:00|812.3|810.5|813|810.8|813.5|811.8|812.3|810.5|34
1644544800000|2022-02-11 02:00:00|809.3|807.8|812.8|811.5|813.3|812|809.3|807.8|410
1644548400000|2022-02-11 03:00:00|812.5|811.3|810.8|809.5|812.5|811.5|810.5|809.3|204
1644552000000|2022-02-11 04:00:00|811|809.8|810|808.5|811.5|810.3|809.5|808.3|95
1644555600000|2022-02-11 05:00:00|809.8|808.3|808.3|807|810|808.5|807.5|806|626
1644559200000|2022-02-11 06:00:00|808.5|807.3|806.3|805|808.5|807.3|805.8|804.5|408
1644562800000|2022-02-11 07:00:00|806|804.8|812.8|811.5|813.5|812|806|804.8|2099
1644566400000|2022-02-11 08:00:00|812.3|811|813.8|812.5|815|813.8|810.3|809|5567
1644570000000|2022-02-11 09:00:00|813.5|812.3|815.3|814|817.3|816|813.5|812.3|4792
1644573600000|2022-02-11 10:00:00|815.5|814.3|819.5|818.3|819.8|818.5|815.3|814.3|9396
1644577200000|2022-02-11 11:00:00|819.3|818|820.5|819.3|821.5|820.3|818.3|817|2763
1644580800000|2022-02-11 12:00:00|820.8|819.5|822.3|821|823.5|822.3|820.5|819.5|3514
1644584400000|2022-02-11 13:00:00|822|820.8|824|822.5|825.3|824|821.5|820.3|8972
1644588000000|2022-02-11 14:00:00|823.8|822.8|822.8|821.5|824.3|823|820.3|819|5652
1644591600000|2022-02-11 15:00:00|823|821.8|827.3|826|827.8|826.5|823|821.5|7785
1644595200000|2022-02-11 16:00:00|827|825.8|825.5|824.3|829.8|828.5|824|822.8|18701
1644598800000|2022-02-11 17:00:00|825.3|824|828.5|827.3|830.5|829.3|824.3|823|2675
1644602400000|2022-02-11 18:00:00|828.8|827.5|843|841.8|846.8|845.5|827.3|825.8|11458
1644606000000|2022-02-11 19:00:00|843.3|842|841.8|840.5|844.3|843|836|834.8|8705
1644609600000|2022-02-11 20:00:00|841.5|840.3|844|842.5|844.5|843.3|839.8|838.5|1240
1644613200000|2022-02-11 21:00:00|843.8|842.3|844.3|842.5|847.5|846|843|841.5|542
1644804000000|2022-02-14 02:00:00|849.8|848.3|850.5|849|851|849.5|848|846.5|181
1644807600000|2022-02-14 03:00:00|850.3|848.8|847.3|845.8|850.5|849.3|846.8|845.5|200
1644811200000|2022-02-14 04:00:00|847|845.5|846.5|845|847.3|846|845.8|844.3|47
1644814800000|2022-02-14 05:00:00|846.3|845.3|846.8|845.3|848.5|847.3|846.3|844.8|210
1644818400000|2022-02-14 06:00:00|846.5|845.5|848.3|846.8|848.5|847|844|842.5|490
1644822000000|2022-02-14 07:00:00|848|846.5|851.8|850.5|852.8|851.3|845|843.5|2713
1644825600000|2022-02-14 08:00:00|851.3|850|841.3|840|851.3|850|838.3|836.8|13724
1644829200000|2022-02-14 09:00:00|841|839.8|836.5|835.3|842.8|841.5|835.5|834.3|4779
1644832800000|2022-02-14 10:00:00|836.8|835.5|839.8|838.5|841.8|840.5|836.3|835|2577
1644836400000|2022-02-14 11:00:00|840|838.3|835|833.8|840.8|839.3|835|833.5|1586
1644840000000|2022-02-14 12:00:00|835.3|834|832|830.5|837|835.5|831.5|830|4350
1644843600000|2022-02-14 13:00:00|832.3|830.8|832|830.5|835|833.8|831|829.8|4367
1644847200000|2022-02-14 14:00:00|831.8|830.3|836.8|835.5|837|835.8|827.3|826|7187
1644850800000|2022-02-14 15:00:00|837|835.8|836.5|835|838.8|837.5|830|828.8|6617
1644854400000|2022-02-14 16:00:00|836.8|835.3|838.3|837|842.3|841|835.5|834.3|8619
1644858000000|2022-02-14 17:00:00|838.5|837.3|838.5|837.3|840.5|839.3|834.3|833|3263
1644861600000|2022-02-14 18:00:00|839|837.8|847.5|846.3|847.5|846.3|838.3|837|3947
1644865200000|2022-02-14 19:00:00|847.8|846|848.8|847.3|855|853.5|845.5|844.3|8450
1644868800000|2022-02-14 20:00:00|848.5|847|849|847.5|850.5|849.3|847|845.5|1341
1644872400000|2022-02-14 21:00:00|848.8|847.8|847.3|845.8|849.3|848|847|845.8|211
1644876000000|2022-02-14 22:00:00|847.5|845.5|847|845|848|846|845.8|844|31
1644890400000|2022-02-15 02:00:00|850.5|849|849.3|848|851|849.8|848|846.8|323
1644894000000|2022-02-15 03:00:00|849|847.8|847|845.8|849.3|848|846.8|845.5|153
1644897600000|2022-02-15 04:00:00|847.3|846|847.5|846|847.5|846.3|846.8|845.5|44
1644901200000|2022-02-15 05:00:00|847.3|845.8|847.8|846.3|848.3|847|845.8|844.5|166
1644904800000|2022-02-15 06:00:00|848|846.5|849.3|848|849.3|848|845|843.8|825
1644908400000|2022-02-15 07:00:00|849.5|847.8|846|844.8|849.8|848.5|845.8|844.5|1781
1644912000000|2022-02-15 08:00:00|845.8|844.5|836.5|835.3|846.5|845.3|833.5|832.3|11662
1644915600000|2022-02-15 09:00:00|836.3|835|831.3|829.8|836.5|835.3|827.3|826|7823
1644919200000|2022-02-15 10:00:00|831|830|827|825.8|831.3|830|826.3|824.8|3537
1644922800000|2022-02-15 11:00:00|826.8|825.5|823|821.5|829|827.5|822|820.8|3720
1644926400000|2022-02-15 12:00:00|822.8|821.3|829|827.8|829.3|828|822.3|821|3816
1644930000000|2022-02-15 13:00:00|828.8|827.5|828.8|827.5|832|830.5|827.3|825.8|4804
1644933600000|2022-02-15 14:00:00|828.5|827|815.8|814.5|828.5|827.3|811.8|810.5|14030
1644937200000|2022-02-15 15:00:00|815.5|814.3|814.3|812.8|818.8|817.5|811.8|810.5|8197
1644940800000|2022-02-15 16:00:00|814.5|813|821|819.8|822|820.8|813.5|812|10976
1644944400000|2022-02-15 17:00:00|821.3|820|823.8|822.5|825.3|823.8|820.8|819.5|3773
1644948000000|2022-02-15 18:00:00|823.5|822.3|822.8|821.5|823.5|822.3|820.3|818.8|2333
1644951600000|2022-02-15 19:00:00|823|821.8|824|822.8|825.8|824.3|821.5|820|3104
1644955200000|2022-02-15 20:00:00|823.8|822.5|824.5|823.3|825.8|824.5|822.5|821|764
1644958800000|2022-02-15 21:00:00|824.8|823|826.3|824.3|826.3|824.5|823|821.5|285
1644962400000|2022-02-15 22:00:00|826|823.8|826.5|824|826.5|824.8|825.5|823.5|165
1644976800000|2022-02-16 02:00:00|823.3|821.8|824|822.8|825.5|824|823|821.8|82
1644980400000|2022-02-16 03:00:00|823.8|822.5|825|823.8|825|823.8|823.3|822|185
1644984000000|2022-02-16 04:00:00|825.3|824|825.3|824|825.3|824|824.5|823|42
1644987600000|2022-02-16 05:00:00|825.5|823.8|826|824.8|827.5|826.3|825|823.8|132
1644991200000|2022-02-16 06:00:00|826.3|824.5|826.5|825.3|826.5|825.3|824.8|823.3|313
1644994800000|2022-02-16 07:00:00|826.8|825|830.3|829|830.8|829.5|826.8|825|1665
1644998400000|2022-02-16 08:00:00|830.5|829.3|835.3|833.8|836.3|835|830.5|829.3|7924
1645002000000|2022-02-16 09:00:00|835.5|834|827|825.8|836|834.8|826.5|825|7642
1645005600000|2022-02-16 10:00:00|826.8|825.5|830.8|829.5|831.3|830|826.8|825.5|5051
1645009200000|2022-02-16 11:00:00|830.5|829.3|832|830.5|832.8|831.5|827|825.5|2808
1645012800000|2022-02-16 12:00:00|831.8|830.8|832.3|831|834.3|832.8|830|828.8|4799
1645016400000|2022-02-16 13:00:00|832|830.8|830.8|829.5|833.8|832.5|828|826.8|7227
1645020000000|2022-02-16 14:00:00|830.5|829.3|831.8|830.3|832.8|831.5|826.8|825.5|9292
1645023600000|2022-02-16 15:00:00|831.5|830|837.3|836|837.5|836.3|831|829.8|6551
1645027200000|2022-02-16 16:00:00|837.5|836.3|836.3|835|838.8|837.3|835.3|834|10169
1645030800000|2022-02-16 17:00:00|836|834.8|833.8|832.5|838.3|837|832.5|831.3|3145
1645034400000|2022-02-16 18:00:00|833.5|832.3|831.3|830|835|833.5|830|828.8|3146
1645038000000|2022-02-16 19:00:00|831|829.8|819.5|818.3|831.8|830.5|818.8|817.3|16108
1645041600000|2022-02-16 20:00:00|819.3|818|802.3|801|819.5|818.3|802|800.5|5666
1645045200000|2022-02-16 21:00:00|802|800.8|805.5|804|805.8|804.3|798|796.5|1807
1645048800000|2022-02-16 22:00:00|806|803.8|806.5|805|806.5|805|804.5|802.3|4
1645063200000|2022-02-17 02:00:00|812|810.5|813|811.5|814.3|812.8|811.5|810.3|780
1645066800000|2022-02-17 03:00:00|812.8|811.8|819.3|817.8|819.3|817.8|812.8|811.5|670
1645070400000|2022-02-17 04:00:00|819|817.5|817.5|816|824.5|823|817.3|816|769
1645074000000|2022-02-17 05:00:00|817.8|816.3|815|813.5|818.5|817.3|812.8|811.5|468
1645077600000|2022-02-17 06:00:00|814.8|813.3|816|814.8|817|815.5|813.3|812|730
1645081200000|2022-02-17 07:00:00|815.8|814.5|822.5|821|824|822.8|815.3|813.8|3001
1645084800000|2022-02-17 08:00:00|822|821.3|823.3|821.8|826.3|825|819.5|818.3|10084
1645088400000|2022-02-17 09:00:00|823|822|816.3|815|823.5|822|815.3|814|5070
1645092000000|2022-02-17 10:00:00|816|814.8|812|810.8|816.3|814.8|811.3|810|5255
1645095600000|2022-02-17 11:00:00|811.8|810.5|815.8|814.3|815.8|814.5|810|808.5|4571
1645099200000|2022-02-17 12:00:00|816|814.5|816.3|815|817.5|816.3|814|812.8|2370
1645102800000|2022-02-17 13:00:00|816|814.8|818.8|817.3|822.3|820.8|814.5|813.3|8340
1645106400000|2022-02-17 14:00:00|818.3|816.8|812|810.5|819.3|818|806.5|805|8690
1645110000000|2022-02-17 15:00:00|811.8|810.3|804.5|803|813|811.8|803.8|802.5|6454
1645113600000|2022-02-17 16:00:00|804.3|803.3|815.3|814|816|814.8|802.8|801.5|12896
1645117200000|2022-02-17 17:00:00|815.5|814.3|812|810.8|819.3|818|811|809.5|6490
1645120800000|2022-02-17 18:00:00|812.3|811|812.3|810.8|816|814.8|809|807.8|2488
1645124400000|2022-02-17 19:00:00|812|810.5|813.5|812|816.8|815.5|809.8|808.5|3757
1645128000000|2022-02-17 20:00:00|813.3|812.3|814.8|813.3|816.3|815|812.5|811.3|680
1645131600000|2022-02-17 21:00:00|814.5|813.5|816.3|814.8|816.3|815|813.8|812.5|329
1645135200000|2022-02-17 22:00:00|816.5|814.5|816|812.5|816.5|814.5|814|812.3|5
1645149600000|2022-02-18 02:00:00|812.5|811.3|809|807.8|813|811.5|807.3|806|505
1645153200000|2022-02-18 03:00:00|809.3|807.5|809.3|807.8|809.8|808.5|808.5|807|49
1645156800000|2022-02-18 04:00:00|809|808|809.3|808|810.3|808.8|809|807.5|233
1645160400000|2022-02-18 05:00:00|809|807.8|811.3|810|811.5|810|809|807.8|101
1645164000000|2022-02-18 06:00:00|811|809.8|810.5|809|812.3|811|810.5|809|137
1645167600000|2022-02-18 07:00:00|810.3|809.3|806.8|805.3|812.5|811.3|806.8|805.3|818
1645171200000|2022-02-18 08:00:00|807|805.5|804.5|803.3|809.5|808|804|802.8|5678
1645174800000|2022-02-18 09:00:00|804.3|803|796.8|795.3|804.3|803|795|793.8|7211
1645178400000|2022-02-18 10:00:00|796.5|794.8|794.8|793.5|798.3|797|791|789.5|4865
1645182000000|2022-02-18 11:00:00|794.5|793.3|799.5|798.3|800.3|799|792|790.8|3838
1645185600000|2022-02-18 12:00:00|799.3|798|799.3|797.8|801.3|800|797|795.8|2875
1645189200000|2022-02-18 13:00:00|799|798|799.8|798.3|802|800.8|797.5|796.3|4822
1645192800000|2022-02-18 14:00:00|799.5|798.5|802.5|801|803.3|802|794.3|793|10719
1645196400000|2022-02-18 15:00:00|802.3|801.3|806.5|805.3|809|807.8|801.5|800.3|5306
1645200000000|2022-02-18 16:00:00|806.3|805|804.8|803.5|817.8|816.5|804.3|803|9114
1645203600000|2022-02-18 17:00:00|805|803.8|809|807.5|811|809.8|803.3|802|3160
1645207200000|2022-02-18 18:00:00|808.8|807.8|811.5|810.3|814|812.8|807.8|806.5|2334
1645210800000|2022-02-18 19:00:00|811.8|810|816|814.5|816|814.8|809.5|808.3|1872
1645214400000|2022-02-18 20:00:00|815.8|814.8|817.3|815.8|817.5|816.3|814.8|813.5|819
1645218000000|2022-02-18 21:00:00|817.5|816|819.3|817|821|819.8|817.3|815.8|1895
1645408800000|2022-02-21 02:00:00|808.8|807.3|810.3|808.8|810.8|809.3|806.3|804.8|73
1645412400000|2022-02-21 03:00:00|810|808.5|810.8|809.3|811.3|809.8|808.5|807.3|90
1645416000000|2022-02-21 04:00:00|810.5|809|810.5|808.8|813.5|812.3|809.8|808.5|72
1645419600000|2022-02-21 05:00:00|810.3|809|807.8|806.5|811.8|810.3|807.3|806|258
1645423200000|2022-02-21 06:00:00|807.5|806.3|810.5|809.3|811.3|810|807.5|806|564
1645426800000|2022-02-21 07:00:00|810.3|809|809.3|807.8|812.5|811.3|808.5|807.3|1480
1645430400000|2022-02-21 08:00:00|809.5|808|814.3|813|817|815.8|809.3|807.8|4540
1645434000000|2022-02-21 09:00:00|814|812.8|814.8|813.5|816|814.8|811.3|810|3026
1645437600000|2022-02-21 10:00:00|815|813|812|810.8|815|813.8|809|807.8|3603
1645441200000|2022-02-21 11:00:00|811.8|810.5|816.8|815.3|817.5|816.3|809.8|808.5|3092
1645444800000|2022-02-21 12:00:00|816.3|815.5|815|813.5|817.3|815.8|813|811.8|2124
1645448400000|2022-02-21 13:00:00|814.8|813.3|817.5|816.3|819.5|818|814.3|812.8|2661
1645452000000|2022-02-21 14:00:00|817.8|816.5|820|818.8|821.8|820.5|814.5|813.3|4008
1645455600000|2022-02-21 15:00:00|820.3|819|824|822.8|824|822.8|818.3|816.8|2701
1645459200000|2022-02-21 16:00:00|823.8|822.5|821.8|820.5|826|824.8|821.3|820|4597
1645462800000|2022-02-21 17:00:00|822|820.3|826.5|825|826.5|825.3|821.3|820|1885
1645466400000|2022-02-21 18:00:00|826.8|825.3|833.8|832.3|834|832.8|824.8|823|1444
1645470000000|2022-02-21 19:00:00|833.5|832.5|834.5|833|835.8|834.5|831.5|830|673
1645473600000|2022-02-21 20:00:00|834.3|833.3|835.3|833.8|835.5|833.8|833.5|832.3|18
1645477200000|2022-02-21 21:00:00|835.5|834|839.3|837.8|839.5|838.3|835.3|834|168
1645480800000|2022-02-21 22:00:00|839|837.5|842.3|839|842.3|840|839|834.8|99
1645495200000|2022-02-22 02:00:00|840|838.5|839|837.5|841.8|840.3|836.5|835|328
1645498800000|2022-02-22 03:00:00|838.8|837.3|837.3|835.8|839.8|838.5|836|834.8|153
1645502400000|2022-02-22 04:00:00|837|835.5|837.3|835.8|838.5|837|836.8|835.5|27
1645506000000|2022-02-22 05:00:00|837.5|836|842|840.5|842.5|841.3|837|835.8|113
1645509600000|2022-02-22 06:00:00|841.8|840.3|845.3|843.8|845.5|844.3|841|839.5|1003
1645513200000|2022-02-22 07:00:00|845|843.5|848.3|846.8|850|848.5|844.3|843|4942
1645516800000|2022-02-22 08:00:00|848|847|854.8|853.5|858|856.8|847.3|845.8|8533
1645520400000|2022-02-22 09:00:00|855|854|853|851.8|857.8|856.5|852.3|850.8|3488
1645524000000|2022-02-22 10:00:00|853.3|852|849.8|848.5|855.5|854.3|847.5|846.3|3684
1645527600000|2022-02-22 11:00:00|850|848.3|847|845.8|851.5|850.3|844.8|843.3|4158
1645531200000|2022-02-22 12:00:00|846.8|845.5|844.3|843|850|848.8|844.3|843|2166
1645534800000|2022-02-22 13:00:00|844|842.8|843.3|841.8|846.8|845.5|842|840.8|2584
1645538400000|2022-02-22 14:00:00|843|841.5|835.8|834.3|846|844.8|835|833.5|5520
1645542000000|2022-02-22 15:00:00|836|834.5|831.8|830.5|836.5|835.3|828|826.5|7143
1645545600000|2022-02-22 16:00:00|832.3|830.8|831.5|830.3|836.8|835.5|830.8|829.5|5769
1645549200000|2022-02-22 17:00:00|831.3|830|833|831.8|834.8|833.5|830.3|828.8|3994
1645552800000|2022-02-22 18:00:00|833.3|832|831.8|830.3|833.8|832.3|828.3|827|1484
1645556400000|2022-02-22 19:00:00|831.5|830.5|830.3|829|834|832.8|824.5|823.3|2387
1645560000000|2022-02-22 20:00:00|830.5|829.3|828|826.8|830.5|829.3|826.5|825.3|328
1645563600000|2022-02-22 21:00:00|828.3|826.5|828.8|827.3|828.8|827.5|826.5|825|160
1645567200000|2022-02-22 22:00:00|829|827|830.8|828|831.5|830|827|825.5|22
1645581600000|2022-02-23 02:00:00|831.5|830|833.5|832.3|833.8|832.3|831.3|830|42
1645585200000|2022-02-23 03:00:00|833.8|832.5|833.8|832.3|835|833.8|833.5|832|40
1645588800000|2022-02-23 04:00:00|834|832.5|833|831.8|834.3|832.8|833|831.5|56
1645592400000|2022-02-23 05:00:00|833.3|832|832.3|831|834.3|833|832|830.8|64
1645596000000|2022-02-23 06:00:00|832.5|830.5|829.3|828|832.5|830.5|829.3|828|251
1645599600000|2022-02-23 07:00:00|829.5|828.3|832.3|831|833.3|831.8|828.8|827.5|894
1645603200000|2022-02-23 08:00:00|832.5|830.8|827.5|826.3|836|834.8|825.8|824.5|4880
1645606800000|2022-02-23 09:00:00|827.8|826.5|822.8|821.5|831|829.5|822.3|821|5420
1645610400000|2022-02-23 10:00:00|823|821.3|826.5|825.3|827.5|826.3|822.5|821.3|3689
1645614000000|2022-02-23 11:00:00|826.3|825|828.5|827.3|829.8|828.5|825|823.8|1572
1645617600000|2022-02-23 12:00:00|828.8|827.5|829.5|828.3|829.8|828.3|825.3|824|1623
1645621200000|2022-02-23 13:00:00|829.8|828|831.3|829.8|831.5|830.3|828|826.8|3036
1645624800000|2022-02-23 14:00:00|831|829.5|834.3|833|834.8|833.5|828.3|827|5587
1645628400000|2022-02-23 15:00:00|834.5|833.3|835.5|834|844.3|843|834.3|833|10942
1645632000000|2022-02-23 16:00:00|835.3|833.8|828.3|826.8|837.5|836.3|827.3|826|5123
1645635600000|2022-02-23 17:00:00|828|827|830|828.8|832.5|831.3|827.8|826.5|1381
1645639200000|2022-02-23 18:00:00|830.3|828.5|831.5|830|833.3|832|828|826.8|1495
1645642800000|2022-02-23 19:00:00|831.8|830.3|830.5|829.3|835.5|834.3|828.3|826.8|2634
1645646400000|2022-02-23 20:00:00|830.3|829|835|833.8|835.3|834|829|827.8|405
1645650000000|2022-02-23 21:00:00|834.8|833.5|836|833.8|836.8|835.3|832.5|830.3|651
1645653600000|2022-02-23 22:00:00|836.5|834|838|835|838.3|836.5|836.5|833.5|110
1645668000000|2022-02-24 02:00:00|841|839.3|849.5|847.8|849.5|847.8|839.3|838|548
1645671600000|2022-02-24 03:00:00|849.8|848|856.8|855.3|858.5|857.3|849.5|847.8|2627
1645675200000|2022-02-24 04:00:00|857|855|865.3|863.8|870.5|868.8|856.5|855|1474
1645678800000|2022-02-24 05:00:00|865|863.5|872|870.3|872.5|871.3|862.8|861|1910
1645682400000|2022-02-24 06:00:00|872.3|870.5|872.5|870.8|874.3|872.8|866|864.5|1575
1645686000000|2022-02-24 07:00:00|872.3|871|872.8|871.3|883.3|881.8|867.8|866.5|5680
1645689600000|2022-02-24 08:00:00|872.5|871|879.8|878.5|881|879.5|868.8|867.5|6413
1645693200000|2022-02-24 09:00:00|880|878.8|886.3|884.8|889.8|888.3|878.5|877.3|4988
1645696800000|2022-02-24 10:00:00|886|885|895.5|894.3|900.3|899|886|885|6126
1645700400000|2022-02-24 11:00:00|895.8|894|898.3|896.8|899.5|898.3|892.5|891|7293
1645704000000|2022-02-24 12:00:00|898|896.5|900|898.5|902|900.5|891|889.5|4490
1645707600000|2022-02-24 13:00:00|899.8|898.8|899.5|898|903|901.5|896.8|895.5|5560
1645711200000|2022-02-24 14:00:00|899.3|897.8|886.3|885|901.5|900.3|882.8|881.5|11126
1645714800000|2022-02-24 15:00:00|886.5|885.3|891.3|889.8|895.8|894.3|885.8|884.3|7904
1645718400000|2022-02-24 16:00:00|891.5|889.3|885.5|884.3|897.5|896|884.5|883.3|8746
1645722000000|2022-02-24 17:00:00|885.3|884|885.5|884|890.8|889.5|876|874.5|5621
1645725600000|2022-02-24 18:00:00|885.3|883.8|861.3|859.8|886|884.5|857.5|856|4130
1645729200000|2022-02-24 19:00:00|860.8|859.5|856.3|854.8|861.8|860.3|843.3|841.8|4454
1645732800000|2022-02-24 20:00:00|856|854.5|857.5|856|858.5|857|848|846.5|510
1645736400000|2022-02-24 21:00:00|857.8|856.3|855.8|852.8|859|857.3|852.8|851.3|264
1645740000000|2022-02-24 22:00:00|856.3|852.3|859.3|853.8|859.3|854.3|855.5|851.5|14
1645754400000|2022-02-25 02:00:00|870|868|874.3|871.5|874.5|872|869|867.5|41
1645758000000|2022-02-25 03:00:00|874|871.8|879.5|878|880|878.5|874|871.5|436
1645761600000|2022-02-25 04:00:00|879.8|878.3|874|872.3|879.8|878.3|873.3|871.8|207
1645765200000|2022-02-25 05:00:00|874.3|871.8|872.5|871|875.3|873.8|871.8|870|118
1645768800000|2022-02-25 06:00:00|872.3|870.8|872.8|871|873.5|871.5|868.8|866.5|50
1645772400000|2022-02-25 07:00:00|873|870.8|874.3|872.8|878.5|877|869.8|868.3|1513
1645776000000|2022-02-25 08:00:00|874|872.5|872.5|871|877.8|876.5|869|867.5|4177
1645779600000|2022-02-25 09:00:00|872.8|871.3|862|860.8|873.8|872.5|860.5|859.3|4672
1645783200000|2022-02-25 10:00:00|862.3|861|857.5|856|863.5|862|853|851.5|5700
1645786800000|2022-02-25 11:00:00|857.3|855.8|856.8|855.3|858|856.8|847.3|846|3068
1645790400000|2022-02-25 12:00:00|856.5|855|854.8|853.5|861.8|860.3|850.8|849.5|1650
1645794000000|2022-02-25 13:00:00|855|853.3|846.3|844.8|859.3|857.8|843.5|842|3610
1645797600000|2022-02-25 14:00:00|846.5|845|844.8|843.5|850.3|849|839.5|838.3|4722
1645801200000|2022-02-25 15:00:00|845|843.3|839.8|838.5|850.5|849.3|837.8|836.5|2742
1645804800000|2022-02-25 16:00:00|840|838.3|841.5|840.3|844|842.8|834.8|833.3|4446
1645808400000|2022-02-25 17:00:00|841.3|840|837|835.8|842.5|841.3|832.8|831.3|1375
1645812000000|2022-02-25 18:00:00|836.8|835.5|842|840.8|844.8|843.3|836.5|835.3|831
1645815600000|2022-02-25 19:00:00|842.3|840.5|846.3|844.8|848.5|847|841.8|840.3|1230
1645819200000|2022-02-25 20:00:00|846.5|845|849.8|848.3|850.3|849|846|844.5|165
1645822800000|2022-02-25 21:00:00|850|848.5|847.5|844.8|850.3|849|845.5|844|124
1646013600000|2022-02-28 02:00:00|884|882.3|880.3|878.5|885|883.5|879.5|878|121
1646017200000|2022-02-28 03:00:00|880.5|878.8|887.8|886|889|887.3|880|878.5|241
1646020800000|2022-02-28 04:00:00|888|886.8|893|891.5|894.5|893|888|886.8|377
1646024400000|2022-02-28 05:00:00|893.3|891.8|888.3|886.5|893.5|891.8|886|884.5|50
1646028000000|2022-02-28 06:00:00|888.5|886.8|895.5|894|896|894.8|886.3|884.8|1124
1646031600000|2022-02-28 07:00:00|895.3|894.3|884|882.8|895.5|894.3|878.5|877|2258
1646035200000|2022-02-28 08:00:00|883.8|882.5|878.8|877.3|885.5|884|877.5|876.3|3703
1646038800000|2022-02-28 09:00:00|878.5|877|887.5|886|887.8|886.3|877|875.3|2907
1646042400000|2022-02-28 10:00:00|887.8|886.3|882|880.8|888.5|887.3|881|879.8|3597
1646046000000|2022-02-28 11:00:00|882.3|880.5|887.3|886|887.5|886.3|879.8|878.3|3106
1646049600000|2022-02-28 12:00:00|887|885.8|882.5|881|888.5|887.3|878.3|876.8|2839
1646053200000|2022-02-28 13:00:00|882.8|881.3|890|888.5|890.3|888.8|882.3|880.8|4541
1646056800000|2022-02-28 14:00:00|890.3|888.8|880|878.8|890.5|889|879.5|878.3|3601
1646060400000|2022-02-28 15:00:00|880.3|878.5|886|884.8|888.3|886.8|879.8|878.5|4164
1646064000000|2022-02-28 16:00:00|886.3|885|883.8|882.5|887.5|886|878.5|877|5567
1646067600000|2022-02-28 17:00:00|883.5|882.3|889.8|888.5|890.3|889|882|880.5|3204
1646071200000|2022-02-28 18:00:00|889.5|888|894|892.8|896|894.8|889|887.8|2434
1646074800000|2022-02-28 19:00:00|894.3|892.5|887.8|886.3|894.8|893.5|884.3|882.8|1461
1646078400000|2022-02-28 20:00:00|887.5|886|890.3|888.5|891.3|889.8|886.5|885|125
1646082000000|2022-02-28 21:00:00|890|888.8|890.3|888|890.8|889.5|887|885.3|129
1646085600000|2022-02-28 22:00:00|890.5|887.8|891.3|888.3|891.8|889.3|890.3|886.8|41
1646100000000|2022-03-01 02:00:00|895|893.3|895.5|893.8|896.3|895|894.5|892.8|41
1646103600000|2022-03-01 03:00:00|895|893.5|896.5|894.8|897|895.5|894.8|893|134
1646107200000|2022-03-01 04:00:00|896.3|895|897.5|896|899|897.8|896.3|895|332
1646110800000|2022-03-01 05:00:00|897.3|896.3|899.5|898|900|898.5|897.3|895.8|123
1646114400000|2022-03-01 06:00:00|899.3|897.8|903.8|902.3|906.5|905|899.3|897.8|378
1646118000000|2022-03-01 07:00:00|903.5|902|912.3|911|914.3|912.8|903.5|901.8|3346
1646121600000|2022-03-01 08:00:00|912|910.8|931.8|930|932|930.5|912|910.5|5787
1646125200000|2022-03-01 09:00:00|932|930.3|934.5|933|935.5|934.3|929|927.5|3736
1646128800000|2022-03-01 10:00:00|934.3|933.3|926.8|925.5|937.3|935.5|926.3|924.8|3573
1646132400000|2022-03-01 11:00:00|927|925.8|934.3|932.8|937.5|936.3|922.8|921.5|2359
1646136000000|2022-03-01 12:00:00|934.5|933.3|940|938.8|946.3|944.8|932.3|930.8|4359
1646139600000|2022-03-01 13:00:00|939.8|938.3|942.5|941|945.3|944|934|932.5|3073
1646143200000|2022-03-01 14:00:00|941.8|940.5|951.3|949.5|955|953.8|939.8|938.5|3448
1646146800000|2022-03-01 15:00:00|951.8|949.8|966|964.3|975.3|973.8|939.5|938|6223
1646150400000|2022-03-01 16:00:00|965.5|964.5|968.5|966.8|979|977.5|953.5|952|6701
1646154000000|2022-03-01 17:00:00|968.3|967|966.5|964.8|975.3|973.8|961|959.3|950
1646157600000|2022-03-01 18:00:00|967|965|965.8|964|973.3|971.8|963|961.5|1188
1646161200000|2022-03-01 19:00:00|965.5|964.3|966.3|964.8|969.3|967.8|958|956.5|530
1646164800000|2022-03-01 20:00:00|966|965|972.3|970.5|972.5|970.8|965.5|964|184
1646168400000|2022-03-01 21:00:00|972|970.3|984.3|979|985|981.8|971.3|969|605
1646172000000|2022-03-01 22:00:00|982.5|978.8|984.8|979|984.8|980|981.5|976.5|1
1646186400000|2022-03-02 02:00:00|1010.5|1008.8|1018|1016.3|1019|1017.5|1001.8|999.5|944
1646190000000|2022-03-02 03:00:00|1017.5|1016|1015.8|1014.3|1020.3|1018.8|1011|1009.5|137
1646193600000|2022-03-02 04:00:00|1015.5|1014|1018|1016.5|1020.8|1019.3|1012.3|1010.5|81
1646197200000|2022-03-02 05:00:00|1018.3|1016.8|1020.5|1018.8|1022|1020.3|1016.5|1015|201
1646200800000|2022-03-02 06:00:00|1020.8|1019|1038.3|1036.5|1040.3|1038.5|1019.5|1018.3|444
1646204400000|2022-03-02 07:00:00|1038.5|1036.8|1046.5|1044.8|1050.5|1049|1023|1021.3|1658
1646208000000|2022-03-02 08:00:00|1047.8|1046|1041.3|1039.8|1047.8|1046.3|1029.3|1027.8|4808
1646211600000|2022-03-02 09:00:00|1039.8|1038.3|1031.5|1030.3|1044.5|1043|1021.8|1020|3039
1646215200000|2022-03-02 10:00:00|1031.8|1030.5|1023.5|1022|1033.5|1032|1020|1018.8|2799
1646218800000|2022-03-02 11:00:00|1023.8|1022.3|1042|1040.5|1042.5|1041|1023.3|1021.8|2163
1646222400000|2022-03-02 12:00:00|1042.3|1040.8|1049.3|1047.8|1049.5|1048|1033|1031.5|1533
1646226000000|2022-03-02 13:00:00|1049.5|1048|1057.3|1055.8|1065|1063|1048.3|1046.8|3336
1646229600000|2022-03-02 14:00:00|1056.3|1054.8|1046.3|1044.8|1057.3|1056|1042.8|1041.3|4345
1646233200000|2022-03-02 15:00:00|1046.5|1045|1026.3|1024.8|1050.3|1048.8|1021.8|1020|3876
1646236800000|2022-03-02 16:00:00|1026.5|1025.3|1048.3|1046.8|1048.5|1047|1026.5|1025.3|6320
1646240400000|2022-03-02 17:00:00|1048|1046.5|1053|1051.3|1056|1054.8|1044.8|1043|1475
1646244000000|2022-03-02 18:00:00|1052.8|1051.5|1060.5|1059.3|1060.5|1059.3|1049|1047.5|1161
1646247600000|2022-03-02 19:00:00|1061|1059.5|1110|1108.5|1113.5|1111.8|1060|1058.5|3190
1646251200000|2022-03-02 20:00:00|1109.8|1108.3|1091.3|1089.5|1112.3|1110.5|1088.8|1087|1325
1646254800000|2022-03-02 21:00:00|1091|1089.3|1093.8|1090.8|1094.5|1093.3|1087.5|1085.8|156
1646258400000|2022-03-02 22:00:00|1096.5|1089.8|1098.3|1094.8|1098.5|1094.8|1096.5|1088.8|6
1646272800000|2022-03-03 02:00:00|1131.8|1130|1122.3|1120|1134.8|1132.5|1115.3|1112.8|189
1646276400000|2022-03-03 03:00:00|1122|1120.3|1121.8|1119.8|1124|1122.3|1119.8|1118|31
1646280000000|2022-03-03 04:00:00|1121.5|1120|1134|1131.3|1135.5|1133.8|1120.5|1118.8|96
1646283600000|2022-03-03 05:00:00|1133.8|1131|1133.3|1131.3|1135.8|1134|1132.3|1130.3|67
1646287200000|2022-03-03 06:00:00|1133|1131|1148.3|1146.5|1149.8|1148|1132.3|1130.3|444
1646290800000|2022-03-03 07:00:00|1147.8|1146.8|1186.8|1185.3|1192.5|1190.8|1144.8|1143.3|2728
1646294400000|2022-03-03 08:00:00|1187|1185.5|1130.8|1129.5|1187|1185.8|1129.5|1127|6077
1646298000000|2022-03-03 09:00:00|1130|1128.5|1104|1102|1130|1128.5|1101.3|1099.5|2983
1646301600000|2022-03-03 10:00:00|1103.8|1102.3|1118.8|1117.3|1135.5|1134|1098|1096.3|2269
1646305200000|2022-03-03 11:00:00|1118.3|1116.8|1108.8|1107.3|1128.8|1127|1107|1105.5|2152
1646308800000|2022-03-03 12:00:00|1108.3|1107|1117.8|1116|1117.8|1116|1088.3|1086.3|1096
1646312400000|2022-03-03 13:00:00|1118|1116.3|1045.8|1044|1126|1124.3|1044|1042.3|2492
1646316000000|2022-03-03 14:00:00|1045.5|1042.8|1088.5|1086.8|1096.5|1095|1043.5|1041.8|2994
1646319600000|2022-03-03 15:00:00|1088.3|1086.5|1090.5|1088.5|1103.3|1101.8|1083|1081.3|1672
1646323200000|2022-03-03 16:00:00|1090.8|1088.3|1083.3|1081.8|1099|1097.5|1082.8|1081|4562
1646326800000|2022-03-03 17:00:00|1083|1081.5|1102.5|1101.3|1125.8|1124|1083|1081.3|2101
1646330400000|2022-03-03 18:00:00|1102.8|1100.8|1098.8|1097|1104.3|1102.5|1097.3|1095.8|640
1646334000000|2022-03-03 19:00:00|1098.5|1097.8|1086.5|1084.8|1107.5|1105.5|1086.3|1084.5|765
1646337600000|2022-03-03 20:00:00|1086.3|1085.3|1092.5|1090.8|1094.8|1093|1086|1084.3|355
1646341200000|2022-03-03 21:00:00|1092.3|1090|1088.8|1086.3|1093.8|1091.8|1086.8|1085|127
1646344800000|2022-03-03 22:00:00|1089.3|1085.3|1088.8|1085.8|1091.8|1089|1087|1084.8|12
1646359200000|2022-03-04 02:00:00|1098.8|1097|1107|1104.5|1113.5|1111.3|1098.8|1097|233
1646362800000|2022-03-04 03:00:00|1106.8|1104.8|1102.5|1100.5|1112.8|1110.3|1102.5|1100.5|35
1646366400000|2022-03-04 04:00:00|1102.3|1100.8|1107.5|1105.3|1107.5|1105.5|1102.3|1100.3|374
1646370000000|2022-03-04 05:00:00|1107.8|1104.3|1095|1091|1110|1107.5|1095|1091|100
1646373600000|2022-03-04 06:00:00|1095.3|1091.5|1104|1101.5|1104.8|1103|1093.5|1091|173
1646377200000|2022-03-04 07:00:00|1103.8|1102.3|1091|1089.3|1106.5|1104.8|1089|1087.8|596
1646380800000|2022-03-04 08:00:00|1090.8|1089.5|1084.5|1082.8|1094.3|1092.5|1078.5|1076.8|1836
1646384400000|2022-03-04 09:00:00|1085|1083.3|1085.3|1083.8|1094.8|1093|1078.3|1076.5|1815
1646388000000|2022-03-04 10:00:00|1085|1083.5|1105|1103.5|1105.8|1104.3|1085|1083.5|1295
1646391600000|2022-03-04 11:00:00|1104.8|1103|1115.8|1113.8|1119.3|1118|1102.5|1100.5|2216
1646395200000|2022-03-04 12:00:00|1115.3|1113.3|1141.5|1139.8|1143.5|1141.5|1114.5|1113.3|1321
1646398800000|2022-03-04 13:00:00|1141.8|1140|1155|1153.3|1178.3|1176.3|1137.3|1135.5|4018
1646402400000|2022-03-04 14:00:00|1154.5|1153|1165.3|1163|1180.8|1179.3|1151.8|1150|2887
1646406000000|2022-03-04 15:00:00|1165|1163.3|1172.3|1170.8|1176.5|1174.8|1159.3|1157|2053
1646409600000|2022-03-04 16:00:00|1172|1170.5|1167.5|1166|1187.3|1186|1166.3|1165|5501
1646413200000|2022-03-04 17:00:00|1167.3|1165.8|1188.5|1186.8|1192.5|1191|1167.3|1165.8|996
1646416800000|2022-03-04 18:00:00|1188.3|1187|1187.3|1185.8|1195.5|1194.3|1186|1183.8|539
1646420400000|2022-03-04 19:00:00|1187|1185.5|1204.5|1202.3|1213|1210.8|1187|1185.5|502
1646424000000|2022-03-04 20:00:00|1204.8|1202.5|1204|1202|1218|1216.3|1202|1199|626
1646427600000|2022-03-04 21:00:00|1203.8|1201.5|1208.5|1202|1214.5|1212|1199.5|1195.5|122
1646618400000|2022-03-07 02:00:00|1300.8|1297.3|1314.8|1312.5|1315|1312.5|1297|1293.8|74
1646622000000|2022-03-07 03:00:00|1314.5|1312.8|1315.8|1313.5|1316.5|1313.8|1307.5|1304.5|54
1646625600000|2022-03-07 04:00:00|1316|1313|1333|1330.5|1333.8|1330.5|1316|1313|104
1646629200000|2022-03-07 05:00:00|1333.3|1331.3|1333|1329.3|1340.8|1339.3|1326|1324|192
1646632800000|2022-03-07 06:00:00|1333.8|1330|1339.3|1336.8|1340.8|1339|1328.5|1325.3|109
1646636400000|2022-03-07 07:00:00|1338|1336.5|1332.5|1330.5|1338|1336.8|1315|1313|1092
1646640000000|2022-03-07 08:00:00|1332.3|1330|1319.5|1317.5|1333.3|1331.5|1301.8|1299.8|1756
1646643600000|2022-03-07 09:00:00|1320.5|1318.3|1307.8|1305.8|1322.5|1320.8|1305.3|1303.8|1421
1646647200000|2022-03-07 10:00:00|1307.5|1305.3|1301|1299.5|1311.3|1309.8|1291.8|1289.8|1679
1646650800000|2022-03-07 11:00:00|1301.5|1299.8|1310.3|1308.3|1313.3|1311.8|1295.3|1293.5|998
1646654400000|2022-03-07 12:00:00|1310|1308|1294.5|1293|1311.5|1309.5|1289.8|1288.5|1385
1646658000000|2022-03-07 13:00:00|1294.3|1292.8|1288.3|1286.3|1294.3|1292.8|1276.8|1274.8|1783
1646661600000|2022-03-07 14:00:00|1287.5|1285.8|1261|1258.8|1287.5|1285.8|1246|1244.5|2256
1646665200000|2022-03-07 15:00:00|1260.8|1259|1290.3|1288.8|1292.8|1291|1259.3|1257|3027
1646668800000|2022-03-07 16:00:00|1291.8|1290.3|1289|1287.5|1315.3|1313.8|1277.8|1276.3|6584
1646672400000|2022-03-07 17:00:00|1288.8|1286.8|1304|1302.3|1307|1305|1281|1279.5|1051
1646676000000|2022-03-07 18:00:00|1303.8|1302.5|1287.5|1285.5|1312.3|1311|1286|1284.5|1570
1646679600000|2022-03-07 19:00:00|1287.3|1285.3|1285.8|1284|1293|1291|1277.5|1276|1021
1646683200000|2022-03-07 20:00:00|1285.5|1283.8|1296|1293|1297.8|1295.5|1285.5|1283.8|309
1646686800000|2022-03-07 21:00:00|1295.8|1293.3|1307.3|1300.8|1307.3|1303.8|1295.8|1293.3|102
1646690400000|2022-03-07 22:00:00|1307.5|1300.5|1307.5|1299.5|1309.8|1305.3|1307|1299.5|1
1646704800000|2022-03-08 02:00:00|1297.3|1296.3|1328|1325.8|1328|1326.3|1297.3|1295.8|182
1646708400000|2022-03-08 03:00:00|1327.8|1325.3|1330|1327.8|1334.5|1332.8|1322|1320.3|31
1646712000000|2022-03-08 04:00:00|1329.5|1328|1332|1329.5|1332|1329.8|1319.3|1317.5|26
1646715600000|2022-03-08 05:00:00|1331.8|1329|1340.5|1337.8|1340.5|1339|1328.5|1325.8|17
1646719200000|2022-03-08 06:00:00|1340.3|1336.8|1331.5|1328.3|1342.5|1340.8|1331.3|1328|138
1646722800000|2022-03-08 07:00:00|1331.3|1328.5|1336|1332.5|1343.3|1341.3|1325|1319.5|832
1646726400000|2022-03-08 08:00:00|1335.8|1332|1340.5|1338.8|1345.3|1343|1322.3|1319.5|939
1646730000000|2022-03-08 09:00:00|1341|1339|1347|1345|1348|1345.8|1334.5|1332.5|832
1646733600000|2022-03-08 10:00:00|1347.3|1345.3|1363|1360.8|1363.5|1361.5|1338.5|1336.5|1445
1646737200000|2022-03-08 11:00:00|1363.3|1361|1420.5|1418.5|1420.5|1418.5|1360|1358|2149
1646740800000|2022-03-08 12:00:00|1420.8|1419|1412|1409|1436.8|1429.5|1393.5|1391|1820
1646744400000|2022-03-08 13:00:00|1411.3|1408.5|1469|1467|1474.3|1471.5|1408|1405.5|1547
1646748000000|2022-03-08 14:00:00|1468.8|1466.3|1475.3|1472|1480.8|1478|1441|1439.3|1016
1646751600000|2022-03-08 15:00:00|1474.8|1472.3|1460.8|1458.3|1486.3|1484.8|1449.8|1446.5|1276
1646755200000|2022-03-08 16:00:00|1460.3|1457.5|1519.5|1515|1526.3|1524.5|1451.3|1448.8|5074
1646758800000|2022-03-08 17:00:00|1519.8|1514.8|1473.5|1469.5|1523.5|1521|1433.3|1429|1222
1646762400000|2022-03-08 18:00:00|1473.3|1469.8|1555.8|1552|1555.8|1552|1471|1469.5|673
1646766000000|2022-03-08 19:00:00|1555.5|1552.5|1567|1561.5|1567.8|1564.5|1546|1542.3|435
1646769600000|2022-03-08 20:00:00|1566.8|1561.3|1557.3|1549.5|1570.3|1567.8|1537.8|1532.5|105
1646773200000|2022-03-08 21:00:00|1554.8|1551|1577.3|1557.3|1577.3|1567.3|1553.5|1543|40
1646776800000|2022-03-08 22:00:00|1573.8|1558.3|1568.8|1548.3|1577.3|1558.3|1559.3|1542.3|0
1646791200000|2022-03-09 02:00:00|1596.3|1591|1603.3|1598.3|1604.5|1600.3|1595.3|1590|34
1646794800000|2022-03-09 03:00:00|1602.8|1598|1607.3|1605.3|1610.8|1607.3|1599.8|1597.5|18
1646798400000|2022-03-09 04:00:00|1606.8|1605.5|1600.8|1598.5|1609.3|1606.8|1599.3|1597.5|158
1646802000000|2022-03-09 05:00:00|1600.5|1598|1601.3|1597.5|1604.3|1601.5|1598.5|1593.3|97
1646805600000|2022-03-09 06:00:00|1600.3|1597.3|1616.8|1614|1618.5|1615.5|1600.3|1592.8|211
1646809200000|2022-03-09 07:00:00|1617.3|1614.3|1623.8|1602.5|1641.3|1639|1612.5|1602.5|288
1646812800000|2022-03-09 08:00:00|1623.3|1601.5|1630.5|1629|1633.3|1629|1598|1590.5|853
1646816400000|2022-03-09 09:00:00|1630.3|1628.5|1587.5|1582.8|1666.5|1664.8|1587|1582|1438
1646820000000|2022-03-09 10:00:00|1586|1582.5|1359.5|1357.5|1586|1583.3|1324.3|1317|1331
1646823600000|2022-03-09 11:00:00|1361.3|1358.5|1332.8|1327|1372|1367.3|1300.3|1297.3|787
1646827200000|2022-03-09 12:00:00|1333|1327.3|1327.3|1321.8|1374.8|1368.3|1319.5|1312.5|246
1646830800000|2022-03-09 13:00:00|1327|1321.5|1282.3|1279.3|1334.8|1331.8|1281|1278.3|312
1646834400000|2022-03-09 14:00:00|1282.5|1279|1270.5|1268|1282.8|1281.3|1235.5|1232|855
1646838000000|2022-03-09 15:00:00|1270.3|1268.3|1298|1295.3|1304.8|1301.3|1260.3|1258.3|1615
1646841600000|2022-03-09 16:00:00|1298.3|1295|1547.8|1545.8|1566.5|1551.5|1289.5|1287.5|3096
1649037600000|2022-04-04 02:00:00|1041.3||1040.5||1041.3||1040.5||1
1649041200000|2022-04-04 03:00:00|1040.8|1039.5|1048.8|1046.8|1049|1047|1040.5|1039.5|40
1649044800000|2022-04-04 04:00:00|1048.5|1046.5|1048.3|1046|1049|1047|1044.8|1042.8|91
1649048400000|2022-04-04 05:00:00|1048|1045|1049.8|1048|1052.5|1049.8|1044.8|1042.8|223
1649052000000|2022-04-04 06:00:00|1049.5|1048.3|1056.5|1055|1058.5|1057|1049|1047.5|1227
1649055600000|2022-04-04 07:00:00|1057.3|1055.5|1052|1050.3|1061|1059.3|1052|1050.3|1870
1649059200000|2022-04-04 08:00:00|1052.5|1050.5|1051.3|1049.5|1055.8|1054.3|1047.8|1045.8|3579
1649062800000|2022-04-04 09:00:00|1052|1049.8|1042.3|1040.5|1052.8|1051|1038.8|1036.8|2535
1649066400000|2022-04-04 10:00:00|1042.5|1040.3|1044.8|1043|1049.3|1047.5|1041.8|1040|1552
1649070000000|2022-04-04 11:00:00|1044.5|1042.8|1055.3|1053.5|1056.3|1054.5|1043.3|1041.5|1218
1649073600000|2022-04-04 12:00:00|1055|1053.8|1066|1064.5|1070|1068.5|1054|1052.5|2430
1649077200000|2022-04-04 13:00:00|1066.3|1064|1071.5|1069.8|1075.5|1074|1063|1061.5|4270
1649080800000|2022-04-04 14:00:00|1072.3|1070|1073|1071.3|1077|1075.5|1067.8|1066|4888
1649084400000|2022-04-04 15:00:00|1073.8|1071.5|1056.5|1055|1075.3|1073.8|1047.5|1046.3|7529
1649088000000|2022-04-04 16:00:00|1056.8|1054.5|1049.3|1047.8|1057.5|1055.8|1046|1044.5|2317
1649091600000|2022-04-04 17:00:00|1049|1047.5|1051|1049.3|1054|1052.5|1046.5|1044.8|1103
1649095200000|2022-04-04 18:00:00|1050.8|1049.5|1058.8|1057|1060|1058.5|1048.8|1047.3|2326
1649098800000|2022-04-04 19:00:00|1059|1057.3|1065.3|1063.5|1066.8|1065.3|1058.3|1057.3|892
1649102400000|2022-04-04 20:00:00|1065|1063.3|1065.8|1062.5|1067.3|1065.3|1063.8|1062.5|222
1649106000000|2022-04-04 21:00:00|1066|1062.3|1068.5|1062.3|1070|1062.3|1066|1062.3|1
1649120400000|2022-04-05 01:00:00|1075|1073.3|1069|1067.3|1077.5|1075.5|1068.5|1066|113
1649124000000|2022-04-05 02:00:00|1069.3|1066.8|1066.5|1064.5|1071|1069.3|1066.5|1064|77
1649127600000|2022-04-05 03:00:00|1066|1064.8|1065|1062.5|1066|1064.8|1063|1060.5|42
1649131200000|2022-04-05 04:00:00|1064.5|1062.8|1064|1062|1064.5|1063|1059.8|1057.3|180
1649134800000|2022-04-05 05:00:00|1064.5|1062.3|1069.3|1066.8|1069.3|1067.3|1061.5|1059.8|164
1649138400000|2022-04-05 06:00:00|1069.8|1067.3|1076.3|1074.3|1079.5|1077.8|1067.5|1066|1070
1649142000000|2022-04-05 07:00:00|1076|1074.5|1064.5|1063|1076.8|1075|1062.8|1061|2450
1649145600000|2022-04-05 08:00:00|1064.8|1063.3|1060|1058.8|1067.5|1066|1044.8|1043|5359
1649149200000|2022-04-05 09:00:00|1060.3|1058.5|1052.3|1050.8|1062.8|1061|1052.3|1050.8|3179
1649152800000|2022-04-05 10:00:00|1052.5|1051|1056.3|1054.8|1057.8|1056.3|1048.8|1047.3|2001
1649156400000|2022-04-05 11:00:00|1056.5|1055|1056.3|1054.5|1057|1055.5|1051.5|1050|1472
1649160000000|2022-04-05 12:00:00|1056.5|1054.8|1066|1064.3|1066.3|1064.5|1051.3|1049.8|2632
1649163600000|2022-04-05 13:00:00|1065.8|1064|1060.5|1058.8|1065.8|1064.3|1054|1052.3|3294
1649167200000|2022-04-05 14:00:00|1059.5|1058|1037.5|1035.8|1059.8|1058.3|1031.5|1030|6310
1649170800000|2022-04-05 15:00:00|1037.8|1035.3|1029|1027.5|1048.5|1047|1028|1026.3|8207
1649174400000|2022-04-05 16:00:00|1028.8|1027.3|1024.8|1023.3|1032.8|1031.3|1021.5|1020|3561
1649178000000|2022-04-05 17:00:00|1025|1023.5|1028.3|1026.8|1039.5|1038|1024.8|1023.3|3931
1649181600000|2022-04-05 18:00:00|1028.5|1027|1023|1021.3|1035|1033.3|1022.8|1021.3|3039
1649185200000|2022-04-05 19:00:00|1023.3|1021.5|1014.8|1013|1023.3|1021.5|1011|1009.5|825
1649188800000|2022-04-05 20:00:00|1014.5|1013.3|1027|1021.8|1027.3|1022|1014.5|1012.8|150
1649192400000|2022-04-05 21:00:00|1027.5|1020.5|1026|1018|1028|1022|1024.5|1018|11
1649206800000|2022-04-06 01:00:00|1031.3|1028.8|1034.8|1033|1036.3|1034.5|1027.8|1025.5|254
1649210400000|2022-04-06 02:00:00|1034.5|1032.8|1039.3|1036.3|1040.5|1038.8|1034|1032.3|289
1649214000000|2022-04-06 03:00:00|1038.5|1036|1041.3|1039.3|1042.5|1040.5|1038|1036|123
1649217600000|2022-04-06 04:00:00|1041|1039.5|1043.8|1042.3|1045.8|1044.3|1040|1038.3|244
1649221200000|2022-04-06 05:00:00|1043.5|1042.5|1044.3|1042.5|1049.5|1047.8|1041|1038.8|207
1649224800000|2022-04-06 06:00:00|1044|1042.3|1046|1044.5|1048.3|1046.8|1043.5|1041.8|738
1649228400000|2022-04-06 07:00:00|1045.8|1045.3|1049.3|1047.8|1052.3|1050.5|1042.3|1040.8|2132
1649232000000|2022-04-06 08:00:00|1049.8|1048|1051.8|1050.3|1054|1052.5|1047.5|1046.3|3842
1649235600000|2022-04-06 09:00:00|1052|1050.5|1056.5|1054.8|1059.5|1058|1046.5|1045|2195
1649239200000|2022-04-06 10:00:00|1056.8|1055|1063.8|1062.3|1064|1062.5|1056|1054.5|2322
1649242800000|2022-04-06 11:00:00|1063.5|1062|1056|1054.5|1063.8|1062.5|1054|1052.3|2020
1649246400000|2022-04-06 12:00:00|1055.8|1054.3|1051|1049.5|1059.3|1057.8|1050|1048.5|3270
1649250000000|2022-04-06 13:00:00|1051.5|1049.8|1030.5|1029|1054|1052.5|1026.5|1025|6122
1649253600000|2022-04-06 14:00:00|1030|1028.8|1023.5|1022|1039.8|1038.3|1017.5|1016|5905
1649257200000|2022-04-06 15:00:00|1024|1022.3|1012|1010.8|1028.5|1027|1005|1003.5|8550
1649260800000|2022-04-06 16:00:00|1012.3|1010.5|1010.5|1009|1020.8|1019.3|1005.3|1003.8|2581
1649264400000|2022-04-06 17:00:00|1010.3|1008.8|993.5|992.3|1010.5|1009|988.8|987|2804
1649268000000|2022-04-06 18:00:00|992.8|990.8|1001.8|999.8|1003.5|1001.5|988|986.5|2597
1649271600000|2022-04-06 19:00:00|1001.3|999.5|998.8|997.3|1002.8|1001|994.5|992.5|377
1649275200000|2022-04-06 20:00:00|998.5|997|999|994.5|999.8|998|994.3|992|286
1649278800000|2022-04-06 21:00:00|999.5|993.3|1000.5|993.3|1000.5|998.3|998.5|993.3|11
1649293200000|2022-04-07 01:00:00|1004.3|1000.5|1008.3|1005.5|1010.5|1008.8|1002.5|999.5|71
1649296800000|2022-04-07 02:00:00|1008|1005.8|1013.3|1011.5|1013.5|1011.8|1005|1002.8|122
1649300400000|2022-04-07 03:00:00|1013.5|1011.8|1008|1005.3|1013.5|1011.8|1007.8|1005|105
1649304000000|2022-04-07 04:00:00|1007.8|1005.5|1007|1003.5|1010.5|1008.3|1003.8|1001.3|39
1649307600000|2022-04-07 05:00:00|1006.8|1004|1006.3|1004.3|1008.8|1006.5|1001.8|999.5|119
1649311200000|2022-04-07 06:00:00|1006.8|1004|1010.5|1009|1014.3|1012.3|1005.8|1002.8|1590
1649314800000|2022-04-07 07:00:00|1010.8|1009.3|997.5|996|1012.8|1011|997|995.8|2112
1649318400000|2022-04-07 08:00:00|997.3|995.8|984.8|983.3|997.5|996.3|978|976.3|5432
1649322000000|2022-04-07 09:00:00|985.5|983.5|992.5|991|995.8|994.3|982.5|981.3|3073
1649325600000|2022-04-07 10:00:00|992.3|990.8|996.8|995.3|999|997.5|990|988.5|1929
1649329200000|2022-04-07 11:00:00|997|995|1003.8|1002.3|1006.8|1005.5|992.5|990.8|2657
1649332800000|2022-04-07 12:00:00|1004|1003|992.5|990.8|1015.5|1014.3|991|989.3|3621
1649336400000|2022-04-07 13:00:00|992.3|991|995.5|994|1006.8|1005.3|987.8|986.3|5027
1649340000000|2022-04-07 14:00:00|995.3|993.8|977|975.5|996.5|994.8|975.5|974|8005
1649343600000|2022-04-07 15:00:00|976.8|975.8|954.5|953|984.5|982.8|950.8|949.5|14565
1649347200000|2022-04-07 16:00:00|954|952.8|950.3|948.8|956.5|954.8|943.5|942|3113
1649350800000|2022-04-07 17:00:00|950.5|949|955.3|953.8|965.5|964|945|943.3|2076
1649354400000|2022-04-07 18:00:00|955.5|954|967.8|965.8|974|972.5|954.5|953.3|2021
1649358000000|2022-04-07 19:00:00|967.3|965.5|979.5|977.5|982|980.3|967|965|912
1649361600000|2022-04-07 20:00:00|979.3|977.8|979.8|978|981.5|979.8|976.8|975.3|438
1649365200000|2022-04-07 21:00:00|980.3|976.8|981.5|972.5|981.8|976.8|980.3|972.5|3
1649379600000|2022-04-08 01:00:00|975.3|973.8|976|974.3|978.3|975.5|968.8|967.5|50
1649383200000|2022-04-08 02:00:00|975.5|974|974.3|972|975.5|974.3|968.5|965.8|267
1649386800000|2022-04-08 03:00:00|974.5|971.8|971|968.5|974.5|972.5|967|964.8|75
1649390400000|2022-04-08 04:00:00|970.8|968.8|971.5|968.3|973|970.8|969.3|968|61
1649394000000|2022-04-08 05:00:00|970.8|969.5|977.5|974.3|979.3|977|969.8|968|120
1649397600000|2022-04-08 06:00:00|978|974.5|985.5|984|989|987.5|976|974|1163
1649401200000|2022-04-08 07:00:00|985.3|984.3|988.8|987|989.8|988|977|975.5|1524
1649404800000|2022-04-08 08:00:00|988.5|987.3|977.8|976.5|991|989.3|973|971.8|2563
1649408400000|2022-04-08 09:00:00|978|976.8|983.8|982.3|988.5|986.8|975.8|974.5|2300
1649412000000|2022-04-08 10:00:00|984|982.5|979.8|978|985.8|984.3|978.8|977.5|1570
1649415600000|2022-04-08 11:00:00|979|977.8|981|979.5|982.3|980.8|977|975.5|1512
1649419200000|2022-04-08 12:00:00|981.5|979.8|982.5|981|987.8|986.5|976.8|975|3472
1649422800000|2022-04-08 13:00:00|982.3|980.8|979.5|978|986.5|984.8|970.8|969.5|6735
1649426400000|2022-04-08 14:00:00|979.3|978.3|966|964.5|984|982.5|964.5|963|8318
1649430000000|2022-04-08 15:00:00|964.8|963.3|981.8|980.3|991.8|990.3|964|962.5|10372
1649433600000|2022-04-08 16:00:00|982|980.5|982|980.5|987|983.8|977.5|976|2427
1649437200000|2022-04-08 17:00:00|981.8|980.3|986.3|984.8|990.3|988.8|981|979.5|1923
1649440800000|2022-04-08 18:00:00|986|984.5|992.3|990.8|996.5|994.8|984|982.8|2585
1649444400000|2022-04-08 19:00:00|992|990.3|992.3|990.8|995.8|994.3|991.3|989.5|498
1649448000000|2022-04-08 20:00:00|992.5|990.5|993.3|988.3|996|994|991.5|987|93
1649638800000|2022-04-11 01:00:00|984|982.5|982.5|981|987.8|985.3|981.3|979.8|159
1649642400000|2022-04-11 02:00:00|982.8|980.3|977.3|974.8|982.8|980.5|973.8|971.3|303
1649646000000|2022-04-11 03:00:00|977.5|975|979.3|977|981.8|979.3|977.3|975|65
1649649600000|2022-04-11 04:00:00|979|977.3|979.8|977.8|980.8|978.8|977|974.5|85
1649653200000|2022-04-11 05:00:00|980|978|986.8|984.8|987.5|985.3|978.3|975.8|107
1649656800000|2022-04-11 06:00:00|986.5|984.5|984.5|982.8|990.3|988|983|981.3|411
1649660400000|2022-04-11 07:00:00|984.3|983|983.5|981.8|985.5|984|971.5|970|1837
1649664000000|2022-04-11 08:00:00|983.8|982|984.8|982.8|994.3|992.5|976|974.5|3891
1649667600000|2022-04-11 09:00:00|984.5|983|985.8|984|991.8|990.5|981|979.5|2276
1649671200000|2022-04-11 10:00:00|986|984.3|980.5|979|988.5|986.8|977.8|976|2384
1649674800000|2022-04-11 11:00:00|980.3|979.3|963.8|962.3|982.8|981.3|962.5|961|2415
1649678400000|2022-04-11 12:00:00|963|962.5|972.5|971.3|974.5|973|960.8|959.5|2168
1649682000000|2022-04-11 13:00:00|972.8|969.8|977|975.5|982.3|980.8|971.5|969.8|3902
1649685600000|2022-04-11 14:00:00|977.3|975.8|991.3|989.8|993|991.5|971.5|970.3|9071
1649689200000|2022-04-11 15:00:00|991.5|990|975.8|974.3|1000.3|998.8|974.3|972.8|12278
1649692800000|2022-04-11 16:00:00|976|974.5|970.5|968.8|977.8|976|969.8|968|1709
1649696400000|2022-04-11 17:00:00|970.3|969|977|975.5|980.5|979.3|969.3|968|1058
1649700000000|2022-04-11 18:00:00|976.8|975.3|976|974.5|987.8|986.3|973.3|971.8|1207
1649703600000|2022-04-11 19:00:00|976.3|974.3|982.8|981.3|984|982.3|975.5|974|154
1649707200000|2022-04-11 20:00:00|983.3|981.5|985.3|983.5|985.8|984|981.8|980|183
1649710800000|2022-04-11 21:00:00|985.8|983|988.5|981.3|988.5|983|985.8|981.3|34
1649725200000|2022-04-12 01:00:00|987.5|984.8|988.5|986.3|988.5|987|986.5|984|42
1649728800000|2022-04-12 02:00:00|988.3|985.8|993.3|990.5|994.8|992.5|987|984.5|227
1649732400000|2022-04-12 03:00:00|993|990.3|994.5|990.8|995.5|993|993|990|18
1649736000000|2022-04-12 04:00:00|995|991|992.5|989.3|995|991.3|991|989|17
1649739600000|2022-04-12 05:00:00|992|989|995.8|993.8|998.3|994.8|990.8|989|31
1649743200000|2022-04-12 06:00:00|995.5|993.5|1000.3|998.5|1003|1001.3|993.3|991.3|525
1649746800000|2022-04-12 07:00:00|1000|998.8|1000.3|998.5|1006|1004.5|996.8|995|1659
1649750400000|2022-04-12 08:00:00|1000.5|998.3|1014|1012.3|1015|1013.5|998|996.8|3887
1649754000000|2022-04-12 09:00:00|1013.8|1012.8|1013.3|1011.5|1017.5|1016.3|1009.8|1007.8|2270
1649757600000|2022-04-12 10:00:00|1013.5|1011.8|1022.8|1021.3|1024.8|1022.8|1013|1011.8|1521
1649761200000|2022-04-12 11:00:00|1023|1021|1029.3|1027.8|1031.3|1029.5|1022.8|1021|2345
1649764800000|2022-04-12 12:00:00|1029.5|1028|1022.8|1021|1032|1030.8|1022|1020.5|2049
1649768400000|2022-04-12 13:00:00|1023.5|1022|1031.5|1029.8|1031.5|1029.8|1018|1016.5|4325
1649772000000|2022-04-12 14:00:00|1031.3|1030|1032|1030.5|1039.5|1038|1022.8|1021|5499
1649775600000|2022-04-12 15:00:00|1032.3|1030.8|1032|1030.5|1038.5|1037.3|1028|1026.5|11803
1649779200000|2022-04-12 16:00:00|1032.3|1030.3|1021.5|1019.8|1032.5|1031|1016.3|1014.5|2260
1649782800000|2022-04-12 17:00:00|1021.8|1020|1024.5|1022.8|1026.3|1024.8|1017.8|1016.3|875
1649786400000|2022-04-12 18:00:00|1024.3|1022.5|1035.8|1033.8|1038.3|1036.8|1024|1022.5|2128
1649790000000|2022-04-12 19:00:00|1036|1033.3|1036|1033.8|1037.8|1036|1030|1028|613
1649793600000|2022-04-12 20:00:00|1035.3|1033.5|1044.8|1039.8|1047.8|1043.5|1035.3|1033.3|776
1649797200000|2022-04-12 21:00:00|1044.5|1037.5|1043.3|1036.3|1047.5|1038.5|1043.3|1036.3|0
1649811600000|2022-04-13 01:00:00|1044|1041.5|1046.5|1044.8|1047.5|1045.5|1040.3|1037.3|127
1649815200000|2022-04-13 02:00:00|1046.8|1044.3|1044|1040.8|1047|1044.5|1043|1039.8|57
1649818800000|2022-04-13 03:00:00|1043.8|1041|1037.3|1035.5|1044|1041|1037.3|1035.5|41
1649822400000|2022-04-13 04:00:00|1037|1035|1037|1034.5|1038.3|1036.5|1035|1033.3|80
1649826000000|2022-04-13 05:00:00|1037.3|1035|1040|1037.8|1043.3|1041|1036|1033.5|35
1649829600000|2022-04-13 06:00:00|1039.8|1037|1036.5|1034.8|1040.3|1038.3|1032.8|1031|423
1649833200000|2022-04-13 07:00:00|1036.3|1035|1041|1039.3|1041.5|1039.8|1033.3|1031.5|2149
1649836800000|2022-04-13 08:00:00|1042|1040.3|1041|1039.5|1046.3|1044.8|1037.5|1036|3699
1649840400000|2022-04-13 09:00:00|1040.8|1039.3|1045.3|1043.8|1046.3|1044.5|1037.8|1036|1239
1649844000000|2022-04-13 10:00:00|1046|1044.3|1056.3|1054.8|1059.3|1057.3|1044|1042.5|2719
1649847600000|2022-04-13 11:00:00|1055.8|1054|1052.5|1051|1061.8|1059.5|1050.3|1048.5|1572
1649851200000|2022-04-13 12:00:00|1053.8|1052|1060|1058.5|1061.8|1060.3|1048.5|1047|1984
1649854800000|2022-04-13 13:00:00|1059.8|1058.3|1050.3|1048.8|1063.3|1061.8|1048|1046.5|4154
1649858400000|2022-04-13 14:00:00|1050.5|1049|1052.3|1050.8|1060.5|1059.3|1042.3|1040.5|5554
1649862000000|2022-04-13 15:00:00|1052|1050.5|1070|1068.5|1070.8|1069.5|1047.5|1045.8|11652
1649865600000|2022-04-13 16:00:00|1069.8|1068.8|1075.8|1074.3|1076.8|1075.5|1067.3|1065.8|3622
1649869200000|2022-04-13 17:00:00|1076|1074.5|1088.5|1087|1088.5|1087|1074.8|1073.3|2501
1649872800000|2022-04-13 18:00:00|1089|1087.5|1104.8|1103.3|1105|1103.3|1087.3|1085.5|3256
1649876400000|2022-04-13 19:00:00|1105|1103.5|1105.5|1104|1106.8|1105.3|1102.3|1100.8|422
1649880000000|2022-04-13 20:00:00|1105.3|1103.8|1120.5|1113|1120.5|1116.5|1105|1103|312
1649883600000|2022-04-13 21:00:00|1113|1112.8|1113.8|1102.5|1120.5|1112.8|1111.8|1101|1
1649898000000|2022-04-14 01:00:00|1102.3|1099|1090.5|1088.8|1102.3|1099.3|1090.5|1088.3|402
1649901600000|2022-04-14 02:00:00|1090.3|1088.5|1092.8|1090.5|1093|1090.8|1090.3|1087.8|272
1649905200000|2022-04-14 03:00:00|1093.5|1090.8|1095|1091.8|1106.8|1103|1090.3|1088.8|290
1649908800000|2022-04-14 04:00:00|1095.3|1091.5|1105.5|1103.5|1110|1108|1091.3|1089|798
1649912400000|2022-04-14 05:00:00|1105|1103.3|1094.3|1091.3|1105|1103.5|1092.5|1091|186
1649916000000|2022-04-14 06:00:00|1094|1091.5|1089.3|1087.3|1096.5|1094.8|1086.8|1084.8|520
1649919600000|2022-04-14 07:00:00|1089.5|1087.5|1089|1087.3|1093|1091|1082.5|1080.8|1589
1649923200000|2022-04-14 08:00:00|1088.8|1087.5|1098.8|1097.3|1099.5|1098|1086|1084.5|1828
1649926800000|2022-04-14 09:00:00|1099|1097.5|1098.3|1096.5|1103.8|1102.3|1096.5|1095|1607
1649930400000|2022-04-14 10:00:00|1098|1096.3|1100.5|1099|1101.3|1099.8|1092.5|1091|2867
1649934000000|2022-04-14 11:00:00|1100.8|1099.3|1117.5|1115.8|1128.8|1127.3|1099.8|1098.3|6637
1649937600000|2022-04-14 12:00:00|1117|1116|1098|1096|1123.3|1121.5|1094.5|1093|3002
1649941200000|2022-04-14 13:00:00|1097.3|1095.3|1106.8|1105|1117|1115.5|1097.3|1095.3|3729
1649944800000|2022-04-14 14:00:00|1106.5|1104.8|1116.3|1114.8|1120.8|1119.5|1106.3|1104.8|2269
1649948400000|2022-04-14 15:00:00|1116|1114.3|1119.3|1117.5|1124.3|1122.8|1110.8|1109.5|4812
1649952000000|2022-04-14 16:00:00|1119.5|1117.3|1148.3|1146.5|1149.5|1148|1118|1116|2728
1649955600000|2022-04-14 17:00:00|1148.5|1146.8|1157.3|1155.5|1159.5|1158|1148|1146.5|2255
1649959200000|2022-04-14 18:00:00|1157.5|1155.8|1143.8|1141.8|1162.8|1161.5|1141.8|1139.3|2619
1649962800000|2022-04-14 19:00:00|1144.3|1142|1148.8|1146.8|1150.5|1148|1143.8|1141.5|163
1649966400000|2022-04-14 20:00:00|1148.5|1146.5|1143.3|1136|1150.3|1148.3|1140|1134.8|123
1649970000000|2022-04-14 21:00:00|1145.5||1144.5||1145.5||1144.5||0
1650243600000|2022-04-18 01:00:00|1177.8|1176.3|1172.5|1171.3|1180.5|1178.8|1172.5|1170.5|314
1650247200000|2022-04-18 02:00:00|1171.3|1171|1162|1159|1172.5|1171|1157.3|1155.3|427
1650250800000|2022-04-18 03:00:00|1162.8|1158.5|1167.8|1164.5|1167.8|1164.8|1161.8|1158.3|11
1650254400000|2022-04-18 04:00:00|1167.3|1164.8|1168|1164.8|1169.5|1167.8|1167|1164.8|14
1650258000000|2022-04-18 05:00:00|1168.5|1165|1161.8|1159|1168.5|1165|1161.5|1157.8|63
1650261600000|2022-04-18 06:00:00|1162|1157.5|1164|1161.8|1165.5|1162.8|1157|1154.8|193
1650265200000|2022-04-18 07:00:00|1163.8|1162.5|1153|1151|1165.5|1163.8|1151.3|1149.8|585
1650268800000|2022-04-18 08:00:00|1152.5|1150.5|1147|1145|1160.3|1158.8|1141.8|1139.8|1525
1650272400000|2022-04-18 09:00:00|1147.3|1144.8|1141.5|1139.3|1148|1146|1138.5|1136.3|657
1650276000000|2022-04-18 10:00:00|1141.8|1139.8|1140|1138.3|1144.5|1142.5|1136.5|1135|633
1650279600000|2022-04-18 11:00:00|1140.3|1138.5|1139.8|1138|1143.5|1141.8|1136.5|1134.5|433
1650283200000|2022-04-18 12:00:00|1139.5|1137.3|1134.5|1132.8|1139.5|1137.8|1123.3|1121.3|1087
1650286800000|2022-04-18 13:00:00|1134.3|1132.3|1158.5|1157|1159.8|1158.3|1134|1131.8|1664
1650290400000|2022-04-18 14:00:00|1159|1157.5|1161.5|1160|1162.5|1161.3|1156|1154.5|1431
1650294000000|2022-04-18 15:00:00|1161.8|1160.3|1166.8|1164.8|1175.8|1174.5|1148.3|1146.5|2717
1650297600000|2022-04-18 16:00:00|1167|1164.5|1185|1183.3|1186.5|1184.5|1166.8|1164.5|921
1650301200000|2022-04-18 17:00:00|1184.8|1183.5|1177.5|1175.5|1189.3|1187.3|1172.8|1170|524
1650304800000|2022-04-18 18:00:00|1177.8|1175.8|1158.5|1156.3|1181|1179.3|1139.8|1137.8|967
1650308400000|2022-04-18 19:00:00|1158.8|1156.5|1160.8|1158.5|1161.3|1158.5|1155|1152.3|105
1650312000000|2022-04-18 20:00:00|1160.3|1158.3|1156|1150.5|1162|1159.3|1150.5|1148.3|69
1650315600000|2022-04-18 21:00:00|1156.3|1150.3|1158.3|1145.8|1164|1150.3|1156.3|1145.5|1
1650330000000|2022-04-19 01:00:00|1156.5|1153.5|1160.3|1156.3|1160.3|1156.3|1154|1150.5|53
1650333600000|2022-04-19 02:00:00|1160.5|1156.8|1158.5|1156.8|1162.5|1160.5|1156.5|1154.5|114
1650337200000|2022-04-19 03:00:00|1158.3|1155.8|1154.5|1153|1158.3|1156.5|1154|1152.3|104
1650340800000|2022-04-19 04:00:00|1153.5|1152.8|1154.5|1151.5|1154.5|1153|1153.5|1151.5|124
1650344400000|2022-04-19 05:00:00|1155.3|1151.8|1152.3|1150|1155.3|1152.3|1151.8|1148.3|153
1650348000000|2022-04-19 06:00:00|1151.8|1149.8|1149.5|1147.8|1154.3|1152.5|1148|1146|388
1650351600000|2022-04-19 07:00:00|1149.3|1147.5|1145.5|1143.8|1153.5|1151.8|1141.3|1139.5|1510
1650355200000|2022-04-19 08:00:00|1145.3|1143.5|1127|1125.3|1148.3|1146.8|1125.5|1123.8|2563
1650358800000|2022-04-19 09:00:00|1126.8|1125|1135.8|1134|1136|1134.3|1117.8|1116.3|2356
1650362400000|2022-04-19 10:00:00|1135.5|1134.3|1135.5|1133.8|1141.5|1139.8|1131.8|1130|762
1650366000000|2022-04-19 11:00:00|1135.3|1133.5|1131.3|1129.5|1138.3|1136.5|1130.8|1129.5|1277
1650369600000|2022-04-19 12:00:00|1131|1129|1125.3|1123.5|1131|1129|1117.5|1116|1575
1650373200000|2022-04-19 13:00:00|1125.5|1123.8|1116.8|1115.5|1131.3|1129.3|1110.8|1109.5|2997
1650376800000|2022-04-19 14:00:00|1117|1114.8|1123|1121.3|1127.5|1125.8|1108|1106.3|5344
1650380400000|2022-04-19 15:00:00|1123.3|1121.5|1111|1109.3|1127.5|1126|1101|1099.5|4595
1650384000000|2022-04-19 16:00:00|1111.3|1109|1114|1112.3|1117|1115.5|1107.3|1105.5|917
1650387600000|2022-04-19 17:00:00|1114.3|1112|1126.8|1125|1128.8|1127|1112.8|1111.3|1208
1650391200000|2022-04-19 18:00:00|1127|1125.3|1124.8|1122.5|1134.8|1133.3|1121|1119|1649
1650394800000|2022-04-19 19:00:00|1125|1122.8|1123.8|1121.8|1125.5|1123.8|1122.8|1120.8|160
1650398400000|2022-04-19 20:00:00|1123.5|1121.5|1125.5|1119.3|1129|1127|1121.5|1117.8|97
1650402000000|2022-04-19 21:00:00|1125.3|1119.5|1128.5|1118.3|1128.5|1119.5|1125.3|1116.3|2
1650416400000|2022-04-20 01:00:00|1129.5|1125.5|1122.8|1119.5|1131.8|1128.3|1119.8|1116.3|29
1650420000000|2022-04-20 02:00:00|1122.5|1118.8|1135|1133|1135.3|1133.3|1121.5|1118.8|48
1650423600000|2022-04-20 03:00:00|1134.8|1132.8|1129.3|1127|1137.5|1134.5|1128.8|1125.8|172
1650427200000|2022-04-20 04:00:00|1128.3|1126.8|1126.3|1124.3|1129.3|1127|1125.5|1122.3|8
1650430800000|2022-04-20 05:00:00|1127|1123.8|1127.3|1124.5|1133.3|1130|1126.5|1123.8|39
1650434400000|2022-04-20 06:00:00|1127.5|1124.8|1130.5|1128.5|1135.3|1133.5|1122.3|1119.8|364
1650438000000|2022-04-20 07:00:00|1130.8|1128.8|1138.3|1136.5|1139.8|1138.3|1130|1128.5|1054
1650441600000|2022-04-20 08:00:00|1139|1137.3|1129.8|1128|1143.5|1142|1128.3|1126.5|2694
1650445200000|2022-04-20 09:00:00|1130|1128.3|1131.3|1129.5|1133.5|1131.8|1126.3|1124.5|1464
1650448800000|2022-04-20 10:00:00|1131.5|1129.8|1130.8|1129|1132.5|1131.3|1127|1125.5|727
1650452400000|2022-04-20 11:00:00|1130.5|1129.3|1139.8|1138.3|1140.5|1139|1130.3|1128.8|1027
1650456000000|2022-04-20 12:00:00|1140|1138|1138.3|1136.8|1141.8|1140.5|1136|1134.5|1629
1650459600000|2022-04-20 13:00:00|1138|1136.5|1136.8|1135|1140.5|1139.3|1133.5|1131.5|1813
1650463200000|2022-04-20 14:00:00|1136.5|1134.5|1139|1137.5|1140.5|1139.3|1126.3|1124.5|3369
1650466800000|2022-04-20 15:00:00|1139.3|1137.3|1122.8|1121|1147.5|1146.3|1116|1114.5|4664
1650470400000|2022-04-20 16:00:00|1122.5|1121.3|1135|1133.3|1135.5|1133.8|1116.3|1114.5|1039
1650474000000|2022-04-20 17:00:00|1135.3|1133.5|1139.5|1137.8|1147|1145.5|1134.8|1133|754
1650477600000|2022-04-20 18:00:00|1139.8|1138|1143.5|1141.3|1147|1145.8|1139.8|1137.8|986
1650481200000|2022-04-20 19:00:00|1143.8|1141.5|1142.8|1140.8|1147.5|1146.3|1141.8|1139.8|267
1650484800000|2022-04-20 20:00:00|1142.5|1141|1143.3|1140.5|1144.5|1142.8|1141.5|1139.8|42
1650488400000|2022-04-20 21:00:00|1143.5|1140.3|1146.5|1139|1146.8|1140.3|1143.5|1138.3|2
1650502800000|2022-04-21 01:00:00|1145.5|1143|1147.5|1145.8|1147.5|1146.3|1143.5|1140.8|112
1650506400000|2022-04-21 02:00:00|1148.3|1145.5|1149.3|1145.5|1153|1149.5|1147.8|1145|110
1650510000000|2022-04-21 03:00:00|1149|1145.8|1148.8|1146.5|1150.3|1147.5|1146.8|1144.8|30
1650513600000|2022-04-21 04:00:00|1149|1146.8|1149.3|1147|1150.3|1148.3|1148.8|1146.8|39
1650517200000|2022-04-21 05:00:00|1149|1146.8|1154.8|1151.5|1154.8|1152.5|1148.5|1146.5|19
1650520800000|2022-04-21 06:00:00|1154.5|1151.8|1153|1151|1157.3|1154.8|1149|1147|340
1650524400000|2022-04-21 07:00:00|1152.8|1150.8|1150.8|1148.8|1155.5|1154.3|1146.5|1144.8|944
1650528000000|2022-04-21 08:00:00|1151.3|1149.5|1131.3|1129.5|1151.8|1150|1129.3|1127.3|2310
1650531600000|2022-04-21 09:00:00|1131.5|1129.8|1134.5|1132.8|1138.3|1136.5|1120|1118.3|2071
1650535200000|2022-04-21 10:00:00|1134.3|1132.5|1124.8|1123|1138.5|1136.8|1124.5|1123|1081
1650538800000|2022-04-21 11:00:00|1124.3|1122.5|1124.5|1122.8|1128.3|1126.8|1123|1121.5|1613
1650542400000|2022-04-21 12:00:00|1124.3|1122.5|1124|1122.3|1132.8|1131.3|1121|1119.5|1467
1650546000000|2022-04-21 13:00:00|1123.3|1121.8|1132.3|1130.5|1135.5|1134|1118|1116.5|2769
1650549600000|2022-04-21 14:00:00|1131.8|1130.3|1113.5|1111.8|1135.5|1134.3|1113.3|1111.5|2901
1650553200000|2022-04-21 15:00:00|1113.3|1111.5|1120|1118.8|1120.5|1119.3|1102.3|1100.5|4596
1650556800000|2022-04-21 16:00:00|1120.3|1119|1108|1106.3|1123.8|1122.3|1103.3|1101.5|1755
1650560400000|2022-04-21 17:00:00|1108.3|1106.5|1115.5|1113.8|1119.8|1118|1106|1104.3|1181
1650564000000|2022-04-21 18:00:00|1115.3|1113.5|1127.8|1126|1128.8|1127.3|1108.8|1107|798
1650567600000|2022-04-21 19:00:00|1127.5|1125.3|1129|1127|1129.3|1127.5|1124|1121.8|204
1650571200000|2022-04-21 20:00:00|1128.8|1126.8|1130.5|1129|1134|1132|1128.8|1126.8|220
1650574800000|2022-04-21 21:00:00|1134.3|1128|1134.3|1128.8|1134.3|1128.8|1134.3|1126.3|1
1650589200000|2022-04-22 01:00:00|1130|1128|1121.5|1118.5|1131.5|1128.8|1118.5|1114.8|23
1650592800000|2022-04-22 02:00:00|1121.3|1117.5|1119.8|1117|1124.3|1122|1119|1116.3|21
1650596400000|2022-04-22 03:00:00|1120|1117.3|1117.5|1115.5|1120|1117.3|1117|1114|20
1650600000000|2022-04-22 04:00:00|1117.8|1115.8|1118.3|1116|1118.5|1116.5|1115.8|1114|19
1650603600000|2022-04-22 05:00:00|1118|1115.8|1116.3|1114|1120.5|1119|1113.8|1111.5|65
1650607200000|2022-04-22 06:00:00|1116|1112.5|1123.5|1121.3|1124.8|1123|1112|1110|233
1650610800000|2022-04-22 07:00:00|1123.8|1121.5|1126.8|1125|1130.8|1128.8|1121.3|1119|821
1650614400000|2022-04-22 08:00:00|1126.3|1124.5|1102|1100.3|1127|1125.5|1092.8|1091.3|3276
1650618000000|2022-04-22 09:00:00|1101.8|1100.5|1101.3|1099.5|1108.5|1106.8|1098|1096.5|1136
1650621600000|2022-04-22 10:00:00|1101|1099.3|1111|1109|1111.8|1109.8|1100|1098.3|836
1650625200000|2022-04-22 11:00:00|1110.8|1109.3|1125.5|1124|1127|1125.3|1110.8|1109.3|1435
1650628800000|2022-04-22 12:00:00|1125.3|1124.3|1125.3|1123.5|1126.3|1124.5|1117.5|1115.5|1063
1650632400000|2022-04-22 13:00:00|1124.3|1122.5|1124.5|1122.8|1126.5|1125|1108|1106.5|1740
1650636000000|2022-04-22 14:00:00|1124.3|1123|1113.5|1111.5|1131.5|1129.8|1111|1109|2048
1650639600000|2022-04-22 15:00:00|1113.8|1111.8|1116.8|1115.5|1122.3|1120.5|1109.3|1107.5|1999
1650643200000|2022-04-22 16:00:00|1117|1115.8|1122|1120.3|1128.3|1126.5|1117|1115.5|847
1650646800000|2022-04-22 17:00:00|1122.3|1120.5|1126|1124.3|1126.8|1125.5|1116.8|1115|455
1650650400000|2022-04-22 18:00:00|1126.3|1124.5|1109.8|1108|1126.3|1124.5|1109.5|1107.5|726
1650654000000|2022-04-22 19:00:00|1109.5|1107.8|1107.8|1106.5|1113|1111|1107|1105.3|174
1650657600000|2022-04-22 20:00:00|1108|1106.8|1109.5|1101.5|1111.5|1107.8|1104.3|1101.5|124
1650848400000|2022-04-25 01:00:00|1104.3|1100.3|1098.8|1095.8|1104.3|1100.8|1096.3|1092.8|99
1650852000000|2022-04-25 02:00:00|1099|1095.3|1097.5|1094.5|1099.8|1097.5|1095|1092.8|14
1650855600000|2022-04-25 03:00:00|1097.3|1094.8|1096.5|1093.8|1098.5|1095.5|1094.8|1092.8|32
1650859200000|2022-04-25 04:00:00|1096.8|1094|1092.8|1090|1097|1094|1090.5|1088.5|87
1650862800000|2022-04-25 05:00:00|1092.5|1090.3|1095.5|1093|1098.3|1095.8|1091|1088.8|117
1650866400000|2022-04-25 06:00:00|1095.3|1093.3|1075|1072.8|1096.5|1094.5|1068.8|1066.5|780
1650870000000|2022-04-25 07:00:00|1072.8|1070.8|1068|1066.5|1078.5|1076.5|1067|1064.8|968
1650873600000|2022-04-25 08:00:00|1068.3|1066.8|1063.3|1061.8|1071|1069|1061|1059.5|1975
1650877200000|2022-04-25 09:00:00|1064.5|1062.5|1073.3|1071.3|1073.3|1071.8|1058.8|1057.5|1106
1650880800000|2022-04-25 10:00:00|1073|1071.5|1077.8|1076.3|1079.5|1077.5|1071|1069.5|860
1650884400000|2022-04-25 11:00:00|1078|1076.5|1072.3|1070.5|1086.3|1084.5|1065.8|1064|962
1650888000000|2022-04-25 12:00:00|1072|1070.3|1080.8|1078.8|1082.3|1080.3|1068.3|1066.3|743
1650891600000|2022-04-25 13:00:00|1080|1078|1079|1077.3|1083.5|1081.8|1062.5|1061|1561
1650895200000|2022-04-25 14:00:00|1079.3|1077.8|1075.3|1073.5|1081.8|1080|1065.8|1063.8|2009
1650898800000|2022-04-25 15:00:00|1075|1073.3|1068.3|1066.5|1079.5|1078|1062.8|1061.3|2781
1650902400000|2022-04-25 16:00:00|1068.5|1066.8|1086.5|1084.8|1087.5|1085.8|1066.5|1065|842
1650906000000|2022-04-25 17:00:00|1087|1085|1085.8|1084|1090.3|1088.5|1078|1076|564
1650909600000|2022-04-25 18:00:00|1086.5|1084.3|1110.3|1108.3|1112.5|1110.5|1081|1079.3|1477
1650913200000|2022-04-25 19:00:00|1110.5|1108.5|1110.5|1108|1115.5|1113.8|1107|1105|191
1650916800000|2022-04-25 20:00:00|1110.3|1108.3|1104.8|1102|1111.8|1109.8|1101.8|1099.3|65
1650920400000|2022-04-25 21:00:00|1106.8|1101.3|1109|1103.5|1109|1103.5|1101.5|1098.8|1
1650934800000|2022-04-26 01:00:00|1108.3|1105.5|1112.3|1110.3|1114.5|1112.3|1105|1101.8|16
1650938400000|2022-04-26 02:00:00|1113|1110.5|1117.5|1114.8|1119.5|1116.8|1110.8|1108.5|47
1650942000000|2022-04-26 03:00:00|1117.3|1115.3|1117.3|1115|1120|1117.8|1115.8|1113.8|10
1650945600000|2022-04-26 04:00:00|1117.5|1114.8|1115.5|1112.8|1117.5|1115.5|1114.8|1112|18
1650949200000|2022-04-26 05:00:00|1115.3|1113|1115|1112.3|1115.5|1113.3|1112|1109.3|90
1650952800000|2022-04-26 06:00:00|1114|1112|1112.8|1111.3|1118.3|1116|1108.8|1106.8|318
1650956400000|2022-04-26 07:00:00|1112.5|1111|1105.8|1103.8|1117|1115.3|1102.8|1100.8|858
1650960000000|2022-04-26 08:00:00|1106.5|1104.8|1092|1090.3|1106.5|1105|1084.5|1082.8|2139
1650963600000|2022-04-26 09:00:00|1092.3|1090.5|1097.8|1095.8|1100|1098.3|1085.3|1083.3|1010
1650967200000|2022-04-26 10:00:00|1098|1096|1106.8|1105|1108.5|1106.5|1097.3|1095.8|990
1650970800000|2022-04-26 11:00:00|1107|1104|1115.8|1113.8|1121.5|1120|1099.8|1097.8|1461
1650974400000|2022-04-26 12:00:00|1115.5|1114|1117.8|1116.3|1125.5|1123.8|1113.3|1111.3|1435
1650978000000|2022-04-26 13:00:00|1117.3|1115.3|1117.8|1116|1130|1128|1111.3|1109.5|2917
1650981600000|2022-04-26 14:00:00|1118|1116.5|1130.5|1128.8|1131.3|1129.8|1111.8|1110|3256
1650985200000|2022-04-26 15:00:00|1130.3|1128.5|1147.5|1145.8|1152.3|1150.5|1127|1125.5|4781
1650988800000|2022-04-26 16:00:00|1148.3|1146|1150.5|1148.8|1158|1156.3|1140.3|1138.5|2467
1650992400000|2022-04-26 17:00:00|1150.3|1148.5|1174.3|1173|1180.8|1179.3|1150|1148.3|1457
1650996000000|2022-04-26 18:00:00|1174.8|1172.8|1166|1164|1174.8|1173.3|1158.3|1156|889
1650999600000|2022-04-26 19:00:00|1165.8|1163.8|1171.8|1169.3|1175.5|1174|1163|1161|248
1651003200000|2022-04-26 20:00:00|1171.5|1169.5|1165.5|1159.3|1175.5|1173.5|1162.5|1159.3|299
1651006800000|2022-04-26 21:00:00|1168|1158.8|1168|1160|1168|1164.5|1168|1157|1
1651021200000|2022-04-27 01:00:00|1173.5|1170.3|1173.3|1169.5|1175.5|1173.3|1170|1167|10
1651024800000|2022-04-27 02:00:00|1173|1169.3|1170.8|1168.5|1173|1169.3|1166.5|1164.5|9
1651028400000|2022-04-27 03:00:00|1171|1168.8|1164.8|1162.5|1172|1169.5|1164.3|1161.8|19
1651032000000|2022-04-27 04:00:00|1164.5|1162.3|1163.3|1160.3|1166.5|1163.5|1162|1158.8|12
1651035600000|2022-04-27 05:00:00|1163|1160|1160.5|1157.3|1163.8|1161|1157.5|1155|157
1651039200000|2022-04-27 06:00:00|1160.3|1156.5|1165.5|1164|1169.3|1167.3|1158.5|1155.5|309
1651042800000|2022-04-27 07:00:00|1165.3|1163.5|1152.8|1151|1168.3|1166.3|1152.5|1150.8|960
1651046400000|2022-04-27 08:00:00|1153.5|1151.3|1157.8|1155.8|1160.5|1158.5|1146.3|1144.5|1950
1651050000000|2022-04-27 09:00:00|1158.3|1156.5|1163|1161|1169.3|1167.3|1157.8|1156|872
1651053600000|2022-04-27 10:00:00|1162.8|1160.5|1150|1148.8|1163.5|1161.5|1149|1147.3|1014
1651057200000|2022-04-27 11:00:00|1149.3|1148.5|1155.5|1154|1161.3|1159.3|1147|1145.5|1071
1651060800000|2022-04-27 12:00:00|1155.3|1153.8|1152|1150.3|1157.5|1155.8|1146.8|1145|636
1651064400000|2022-04-27 13:00:00|1152.5|1150.8|1148|1146|1156.5|1154.8|1143.5|1141.8|1238
1651068000000|2022-04-27 14:00:00|1147.3|1145.8|1178.8|1176.8|1181.3|1179.8|1144.3|1142.5|2881
1651071600000|2022-04-27 15:00:00|1178.5|1176.5|1168|1166.3|1181|1179|1165|1163.3|2826
1651075200000|2022-04-27 16:00:00|1168.8|1166.8|1165|1163|1170.5|1169.3|1157.8|1155.8|1332
1651078800000|2022-04-27 17:00:00|1164.8|1162.8|1182.8|1180.8|1182.8|1181|1161|1159|595
1651082400000|2022-04-27 18:00:00|1183|1181|1182.3|1180.8|1184.5|1183.3|1175.8|1174|815
1651086000000|2022-04-27 19:00:00|1182.5|1181.3|1186.5|1184.3|1188.5|1187.3|1179|1177|441
1651089600000|2022-04-27 20:00:00|1186.3|1184.5|1184.8|1181.5|1187.5|1186|1183.3|1180.8|142
1651093200000|2022-04-27 21:00:00|1188.5|1180.3|1188.5|1176.5|1188.5|1180.3|1188.5|1176.5|73
1651107600000|2022-04-28 01:00:00|1187|1184.8|1186.8|1184.8|1188.5|1186.5|1184.8|1182|22
1651111200000|2022-04-28 02:00:00|1187|1185|1178.5|1176|1187.5|1185.3|1178.3|1176|193
1651114800000|2022-04-28 03:00:00|1178.3|1175.8|1178.5|1176.5|1180.3|1177.3|1174.8|1170.8|21
1651118400000|2022-04-28 04:00:00|1178.3|1176.3|1180.3|1178.3|1180.5|1179|1178|1175.8|32
1651122000000|2022-04-28 05:00:00|1180|1178|1178.8|1177|1180.5|1178.5|1172.3|1170.5|20
1651125600000|2022-04-28 06:00:00|1179.3|1176.8|1180.8|1178.5|1186.5|1184.8|1174.5|1172.3|319
1651129200000|2022-04-28 07:00:00|1180.5|1178|1180|1178.3|1182.5|1180.8|1164.3|1161.8|1668
1651132800000|2022-04-28 08:00:00|1180.8|1178.8|1188.3|1186.5|1190.3|1188.5|1167.5|1165.5|2544
1651136400000|2022-04-28 09:00:00|1189|1186.8|1182.8|1181.3|1194.5|1192.8|1180.3|1178|1355
1651140000000|2022-04-28 10:00:00|1182.3|1180.8|1172.5|1170.5|1185|1183.3|1172.5|1170.5|1010
1651143600000|2022-04-28 11:00:00|1172.8|1170.8|1169.5|1167.8|1177.3|1175.5|1168.3|1166|827
1651147200000|2022-04-28 12:00:00|1169.8|1168|1176.8|1175|1182.3|1180.8|1169|1167.3|590
1651150800000|2022-04-28 13:00:00|1177|1175.3|1181.5|1179.8|1183.8|1182|1168.8|1167.3|1694
1651154400000|2022-04-28 14:00:00|1181.3|1179.5|1199.8|1197.8|1200.5|1198.8|1172.3|1170.5|3733
1651158000000|2022-04-28 15:00:00|1199.5|1197|1193|1191.3|1203.3|1201.5|1185.5|1183.8|3143
1651161600000|2022-04-28 16:00:00|1192.8|1191.5|1195.5|1193.8|1198.5|1196.5|1191.3|1189.5|1299
1651165200000|2022-04-28 17:00:00|1195.3|1193.5|1200.3|1198|1204.8|1203.3|1192|1190.3|604
1651168800000|2022-04-28 18:00:00|1201|1198.3|1205.8|1203.5|1207.8|1205.8|1197.3|1195|1313
1651172400000|2022-04-28 19:00:00|1205.5|1203.3|1202.3|1199.8|1207|1205|1196.5|1194.8|74
1651176000000|2022-04-28 20:00:00|1202|1200|1203.5|1199.5|1205|1203|1200.8|1198.8|118
1651179600000|2022-04-28 21:00:00|1204.8|1198.3|1207.5|1202.5|1207.5|1202.5|1204.8|1197|2
1651194000000|2022-04-29 01:00:00|1199.8|1196.3|1199.8|1196.5|1205.5|1203.8|1198|1195.8|5
1651197600000|2022-04-29 02:00:00|1200|1197.3|1198.8|1196.8|1200.8|1197.3|1197.5|1195.3|58
1651201200000|2022-04-29 03:00:00|1199.5|1196.5|1202.8|1200.5|1206.5|1203.3|1199|1196.3|96
1651204800000|2022-04-29 04:00:00|1202.5|1200.8|1203.5|1201.8|1210.5|1207.8|1200.8|1199|720
1651208400000|2022-04-29 05:00:00|1203.3|1201.5|1203.8|1201|1204.5|1202.8|1201.5|1198.8|385
1651212000000|2022-04-29 06:00:00|1204|1201.3|1211|1209.5|1214|1212|1200.3|1198.3|653
1651215600000|2022-04-29 07:00:00|1210.8|1208.5|1212.5|1210.8|1214.3|1212.5|1204|1202.3|658
1651219200000|2022-04-29 08:00:00|1212.8|1211|1221.8|1220.3|1222|1220.3|1202.5|1201.3|1018
1651222800000|2022-04-29 09:00:00|1222.3|1220.5|1225.5|1224.3|1226.5|1225.3|1221.5|1219.8|956
1651226400000|2022-04-29 10:00:00|1225.3|1223.8|1222.8|1221|1226.5|1224.8|1219.5|1217.8|799
1651230000000|2022-04-29 11:00:00|1222.5|1221.3|1224.8|1223|1226.5|1225|1222|1220.5|558
1651233600000|2022-04-29 12:00:00|1224.5|1222.5|1222.3|1220.3|1225.5|1223.8|1219.3|1217.5|661
1651237200000|2022-04-29 13:00:00|1223|1221.3|1227.5|1225.8|1230.5|1229.3|1221.3|1220|1737
1651240800000|2022-04-29 14:00:00|1227.8|1225.5|1234.8|1233|1238|1236.5|1226.8|1225|2805
1651244400000|2022-04-29 15:00:00|1235|1233.3|1232|1230.3|1240|1238.3|1226.5|1225|3507
1651248000000|2022-04-29 16:00:00|1231.8|1230|1246.8|1244.8|1250.3|1248.8|1227.8|1226|1807
1651251600000|2022-04-29 17:00:00|1246.5|1244.5|1227|1225|1250.3|1248|1226.5|1224.8|664
1651255200000|2022-04-29 18:00:00|1226.8|1225.3|1205.8|1203.8|1227.5|1225.5|1203.8|1201.5|904
1651258800000|2022-04-29 19:00:00|1206|1204|1206.3|1204|1207.5|1205.3|1198.3|1195.8|185
1651262400000|2022-04-29 20:00:00|1206|1204.5|1210.5|1203.5|1212.3|1209.8|1203|1200.5|78
1651453200000|2022-05-02 01:00:00|1217.8|1213.8|1212.5|1210.8|1218.8|1215.3|1212.3|1209|68
1651456800000|2022-05-02 02:00:00|1212.3|1208.8|1212.3|1209.5|1214|1211.8|1209.8|1206.3|13
1651460400000|2022-05-02 03:00:00|1213|1210.5|1215|1211.8|1215.5|1212|1213|1209.3|2
1651464000000|2022-05-02 04:00:00|1214|1211|1215|1212.5|1215.3|1212.5|1212.3|1210|3
1651467600000|2022-05-02 05:00:00|1214.8|1213.3|1216|1214|1216.5|1214.8|1213|1209.8|75
1651471200000|2022-05-02 06:00:00|1215.5|1214.3|1226.3|1224|1228.5|1226.5|1210.8|1209|152
1651474800000|2022-05-02 07:00:00|1226|1224.3|1225.3|1223|1245.3|1243.3|1223.5|1221.5|293
1651478400000|2022-05-02 08:00:00|1224.8|1222.8|1219|1217.3|1232.5|1230.5|1211|1209.5|588
1651482000000|2022-05-02 09:00:00|1219.5|1217.5|1216.8|1215.3|1223|1221.3|1215|1212.8|518
1651485600000|2022-05-02 10:00:00|1216.5|1215|1213.3|1211|1219.3|1217.8|1211.5|1209.8|384
1651489200000|2022-05-02 11:00:00|1213|1210.8|1209.3|1207.5|1217.8|1215.5|1201|1199.5|443
1651492800000|2022-05-02 12:00:00|1209|1207|1210.5|1208.5|1215.3|1213.3|1204.5|1202.5|795
1651496400000|2022-05-02 13:00:00|1209.8|1207.5|1215.5|1214|1223.8|1221.8|1205|1203.3|1251
1651500000000|2022-05-02 14:00:00|1216.3|1214.3|1217|1215.3|1228|1226.8|1203.8|1201.8|1901
1651503600000|2022-05-02 15:00:00|1217.3|1215.5|1276.5|1274.8|1278|1276.3|1213.5|1211.8|3038
1651507200000|2022-05-02 16:00:00|1276.3|1275|1282.5|1281|1292.3|1290.8|1275.8|1274.3|1109
1651510800000|2022-05-02 17:00:00|1282.3|1280.8|1289.8|1287.8|1293.5|1291|1279.5|1277.3|456
1651514400000|2022-05-02 18:00:00|1290|1288|1286.8|1284.8|1292.3|1290.3|1268|1265.5|743
1651518000000|2022-05-02 19:00:00|1287|1284.5|1300.3|1297.3|1300.3|1297.8|1286.8|1284.5|41
1651521600000|2022-05-02 20:00:00|1300|1297.5|1294.5|1292.3|1301.5|1299|1292.5|1290.8|47
1651525200000|2022-05-02 21:00:00|1298|1289.5|1298|1288.8|1298|1290.5|1297|1287|1
1651539600000|2022-05-03 01:00:00|1299.3|1295.8|1287.8|1285.5|1299.3|1296.3|1287.8|1285.3|28
1651543200000|2022-05-03 02:00:00|1289|1285.8|1286.8|1284.3|1292|1290.3|1285|1282.8|55
1651546800000|2022-05-03 03:00:00|1286.5|1284.5|1266.3|1261.8|1288.8|1286.5|1263.3|1260.5|45
1651550400000|2022-05-03 04:00:00|1266.8|1262|1272|1268.8|1273.5|1269.5|1265.5|1261.8|11
1651554000000|2022-05-03 05:00:00|1271.8|1269.3|1270.5|1268|1274|1271.8|1269.5|1266.5|13
1651557600000|2022-05-03 06:00:00|1270.3|1267.8|1260.8|1258.8|1270.5|1269.3|1257.8|1255.5|343
1651561200000|2022-05-03 07:00:00|1261|1259|1265.3|1263.3|1273|1270.8|1258.3|1256.8|725
1651564800000|2022-05-03 08:00:00|1265|1262.8|1262|1260.3|1267.8|1266|1258|1256.3|668
1651568400000|2022-05-03 09:00:00|1263|1260.8|1267.5|1265.8|1272.8|1270.8|1260.3|1258.5|750
1651572000000|2022-05-03 10:00:00|1267.3|1265|1247|1245.3|1270.5|1268.8|1246.8|1245.3|1165
1651575600000|2022-05-03 11:00:00|1246.8|1245.5|1258.5|1256.5|1259.3|1257|1246.5|1245.3|1157
1651579200000|2022-05-03 12:00:00|1258.3|1256.3|1243.5|1241.3|1260.3|1258.5|1228.8|1227.3|1909
1651582800000|2022-05-03 13:00:00|1243.3|1241|1251.8|1249.8|1253.5|1251.8|1228.8|1227.3|1869
1651586400000|2022-05-03 14:00:00|1252.3|1250|1228.5|1226.3|1257.3|1255.5|1225.3|1223.5|2262
1651590000000|2022-05-03 15:00:00|1228.3|1226.5|1202.5|1200.5|1229.8|1228|1186|1184.3|4378
1651593600000|2022-05-03 16:00:00|1202.3|1200.8|1204|1202.3|1205.8|1204|1190.3|1188|777
1651597200000|2022-05-03 17:00:00|1205|1202.8|1200|1197.5|1205.3|1203.3|1191.5|1189|342
1651600800000|2022-05-03 18:00:00|1200.5|1197.3|1196.5|1194|1200.5|1198.3|1191.5|1189.5|456
1651604400000|2022-05-03 19:00:00|1196.3|1193.8|1199.3|1196.5|1200|1197.8|1193.5|1191.5|118
1651608000000|2022-05-03 20:00:00|1197.8|1196.3|1200.5|1197.8|1200.5|1199|1191.8|1189.8|188
1651611600000|2022-05-03 21:00:00||1197.5||1197.5||1198.5||1197.5|3
1651626000000|2022-05-04 01:00:00|1204.3|1203|1205.3|1201|1205.5|1203|1203.3|1201|17
1651629600000|2022-05-04 02:00:00|1205.5|1202.3|1203.3|1201.3|1205.5|1204|1203.3|1201.3|24
1651633200000|2022-05-04 03:00:00|1203.5|1201.5|1205.3|1202.3|1205.5|1203.8|1203.5|1201.3|35
1651636800000|2022-05-04 04:00:00|1205.5|1203.8|1201|1198.5|1205.5|1204|1200.5|1198.3|139
1651640400000|2022-05-04 05:00:00|1200.8|1198.3|1201.5|1200|1201.5|1200|1200.3|1197.5|151
1651644000000|2022-05-04 06:00:00|1202.3|1200.3|1203.8|1202|1205.5|1204.3|1200.8|1198.8|501
1651647600000|2022-05-04 07:00:00|1203.5|1201.8|1215.5|1214|1218.3|1216.3|1202.5|1200.5|1503
1651651200000|2022-05-04 08:00:00|1215.8|1214.3|1231.8|1230|1234.8|1233|1213.5|1212|1575
1651654800000|2022-05-04 09:00:00|1232|1229.8|1229.5|1228|1233|1231.8|1226|1224.5|1184
1651658400000|2022-05-04 10:00:00|1229.8|1228.3|1230.8|1229.3|1237.5|1235.8|1228.8|1226.8|817
1651662000000|2022-05-04 11:00:00|1230.5|1229|1231.3|1229.3|1234.5|1232.8|1223.3|1221.8|1443
1651665600000|2022-05-04 12:00:00|1230.8|1229.5|1226.3|1224.5|1236.5|1235|1217|1215.3|1846
1651669200000|2022-05-04 13:00:00|1226|1224|1217.8|1215.5|1230.5|1229.3|1217|1215.3|1497
1651672800000|2022-05-04 14:00:00|1217.3|1215.3|1217.8|1216|1220.5|1219.3|1209.8|1207.3|2793
1651676400000|2022-05-04 15:00:00|1217.5|1215.8|1192.8|1191.3|1218|1216.8|1185|1183.3|6622
1651680000000|2022-05-04 16:00:00|1192.5|1191|1195.5|1193.5|1200.5|1199|1182|1180|1779
1651683600000|2022-05-04 17:00:00|1196.3|1193.8|1203.3|1198.8|1203.5|1201.8|1194.3|1192.5|542
1651687200000|2022-05-04 18:00:00|1203|1199|1210.5|1208.3|1216.3|1214.3|1197.8|1195.8|635
1651690800000|2022-05-04 19:00:00|1210.3|1208.8|1219|1216.8|1219.3|1218|1206|1203.5|199
1651694400000|2022-05-04 20:00:00|1218.5|1216.5|1212.3|1209.8|1219.3|1217.8|1208.8|1206.8|197
1651698000000|2022-05-04 21:00:00|1215.5|1208.5|1216.5|1201|1216.5|1208.8|1215.5|1200.5|44
1651712400000|2022-05-05 01:00:00|1219.5|1216.8|1210.8|1208.3|1221|1219.5|1210.5|1208|61
1651716000000|2022-05-05 02:00:00|1211|1208|1213.5|1210|1214.8|1211|1208.8|1206.5|19
1651719600000|2022-05-05 03:00:00|1213.8|1210.3|1212.5|1209.3|1214.3|1212.5|1211.5|1208.8|6
1651723200000|2022-05-05 04:00:00|1211.3|1208.8|1216.3|1213.3|1216.3|1213.3|1211|1208.8|4
1651726800000|2022-05-05 05:00:00|1216|1213|1222|1220.3|1222.5|1220.8|1215.3|1212.5|153
1651730400000|2022-05-05 06:00:00|1221.8|1219.8|1215.8|1213.8|1224.3|1222|1214|1211.8|165
1651734000000|2022-05-05 07:00:00|1215.5|1214|1207|1204.8|1217.5|1215.8|1203.3|1201.5|999
1651737600000|2022-05-05 08:00:00|1208|1206|1203.5|1201.8|1211.8|1210|1195.5|1193.8|1923
1651741200000|2022-05-05 09:00:00|1203.3|1201.5|1183.5|1181.3|1207.3|1205.5|1182.5|1181|2049
1651744800000|2022-05-05 10:00:00|1183.3|1181|1188.8|1186.8|1194|1192.8|1178.8|1176.8|1544
1651748400000|2022-05-05 11:00:00|1189|1187.3|1189.3|1188|1192.5|1191|1183.8|1181.8|1011
1651752000000|2022-05-05 12:00:00|1189.5|1187.8|1195|1193.3|1197.5|1196|1183.5|1181.5|1098
1651755600000|2022-05-05 13:00:00|1194.8|1192.8|1197.8|1196|1210|1208.3|1191.8|1189.5|1604
1651759200000|2022-05-05 14:00:00|1198|1196.3|1182.5|1180.8|1200.3|1198.5|1170.8|1168.8|2190
1651762800000|2022-05-05 15:00:00|1182.3|1180.5|1173.5|1171.8|1193.5|1191.8|1167.5|1165.5|3427
1651766400000|2022-05-05 16:00:00|1173.3|1171.5|1170.5|1168.8|1177.3|1175.3|1166|1164.3|503
1651770000000|2022-05-05 17:00:00|1170.8|1169|1161.3|1159.5|1175.5|1173.8|1156|1154.5|2341
1651773600000|2022-05-05 18:00:00|1161.5|1159.8|1168.3|1166.5|1171.5|1169.8|1155.8|1154.5|589
1651777200000|2022-05-05 19:00:00|1168.5|1166.3|1167.3|1165.5|1170.5|1169.3|1162.5|1160.8|98
1651780800000|2022-05-05 20:00:00|1167|1164.8|1171.3|1167.3|1172.3|1169.8|1166.3|1164.5|42
1651784400000|2022-05-05 21:00:00|1171.8|1166.3|1171|1162.8|1171.8|1166.5|1167.3|1159|4
1651798800000|2022-05-06 01:00:00|1163.3|1160|1168.8|1166|1169.8|1167|1159.3|1155.3|31
1651802400000|2022-05-06 02:00:00|1169.3|1166.3|1174.3|1171|1175.5|1173|1168.5|1165|125
1651806000000|2022-05-06 03:00:00|1174|1171.5|1172.3|1169.5|1175.8|1173.3|1171|1168|31
1651809600000|2022-05-06 04:00:00|1172.5|1170|1170.5|1168.3|1174|1170.8|1169.3|1167.5|16
1651813200000|2022-05-06 05:00:00|1171|1168|1171.5|1169.3|1173.8|1171.3|1169.3|1166.8|48
1651816800000|2022-05-06 06:00:00|1170.8|1168.8|1178|1176|1183.5|1181.8|1170.8|1168.8|445
1651820400000|2022-05-06 07:00:00|1177.8|1175.8|1169.3|1167|1185.5|1183.8|1167.8|1166.5|1052
1651824000000|2022-05-06 08:00:00|1169.8|1167.8|1184.5|1182.5|1186.5|1184.8|1163.8|1161.8|1343
1651827600000|2022-05-06 09:00:00|1184.8|1182.8|1174.8|1172.8|1186|1184.3|1172.5|1170.5|1776
1651831200000|2022-05-06 10:00:00|1175|1173|1164.5|1162.8|1175.5|1173.5|1162|1160.5|824
1651834800000|2022-05-06 11:00:00|1164|1163|1152|1150.3|1164.8|1163|1151.8|1150|707
1651838400000|2022-05-06 12:00:00|1151.8|1150.5|1154.8|1153|1162|1160.5|1150.8|1149.5|890
1651842000000|2022-05-06 13:00:00|1154.5|1152.5|1125.5|1123.5|1157.8|1155.8|1124|1122.3|2804
1651845600000|2022-05-06 14:00:00|1125.3|1123.3|1153.3|1151.5|1157|1155.3|1121|1119.5|1243
1651849200000|2022-05-06 15:00:00|1154|1151.3|1141.3|1139|1157.8|1155.5|1135.5|1133.8|4105
1651852800000|2022-05-06 16:00:00|1141|1139.3|1150.5|1148.8|1151|1149.3|1139.8|1138|396
1651856400000|2022-05-06 17:00:00|1150.3|1149|1142.5|1140.5|1157|1155|1141.3|1139.3|225
1651860000000|2022-05-06 18:00:00|1142.3|1140.3|1154.8|1152.5|1157.3|1155.3|1135.8|1134.5|188
1651863600000|2022-05-06 19:00:00|1155|1152.8|1159.3|1157|1159.8|1157.5|1151.8|1149.8|45
1651867200000|2022-05-06 20:00:00|1159.5|1156.5|1160.5|1154|1160.8|1157.5|1153.8|1150.3|44
1652058000000|2022-05-09 01:00:00|1143.8|1141.8|1151.3|1148|1153|1150.5|1135.8|1134.5|19
1652061600000|2022-05-09 02:00:00|1151.8|1147.5|1154.8|1151.8|1156.3|1152.5|1146.8|1143.8|4
1652065200000|2022-05-09 03:00:00|1155.3|1151.5|1152.5|1149.5|1157|1154|1151.8|1148.5|0
1652068800000|2022-05-09 04:00:00|1152.8|1149|1154|1150.5|1156|1154|1152|1149|10
1652072400000|2022-05-09 05:00:00|1153.8|1151|1149.8|1147.8|1159|1156.5|1149|1147.5|74
1652076000000|2022-05-09 06:00:00|1149.5|1147.5|1145.5|1143.5|1152.8|1151|1145|1143|105
1652079600000|2022-05-09 07:00:00|1145.3|1143.3|1140|1137.8|1150.3|1148.3|1132.8|1131|572
1652083200000|2022-05-09 08:00:00|1139.8|1138|1112.8|1110.8|1141.5|1139.3|1111.3|1109.5|1634
1652086800000|2022-05-09 09:00:00|1112.5|1110|1122.5|1120.3|1124.3|1122.5|1109.8|1108|1040
1652090400000|2022-05-09 10:00:00|1122|1119.8|1115.8|1113.5|1123.5|1121.3|1110|1107.8|754
1652094000000|2022-05-09 11:00:00|1116.8|1113.8|1104.3|1101.5|1117|1115.5|1101.8|1099.5|1024
1652097600000|2022-05-09 12:00:00|1104.8|1102.3|1106.8|1104.8|1112.5|1110.3|1103.8|1101.5|894
1652101200000|2022-05-09 13:00:00|1106.5|1104.5|1101.5|1099.5|1117|1115|1098.8|1097|1542
1652104800000|2022-05-09 14:00:00|1101.3|1099.8|1085|1083|1108.8|1107.3|1078.8|1076.8|2425
1652108400000|2022-05-09 15:00:00|1085.8|1083.8|1094|1092|1099|1097.3|1078.3|1076.5|3338
1652112000000|2022-05-09 16:00:00|1093.8|1091.8|1092.8|1090.8|1100.5|1099.3|1090.8|1089|306
1652115600000|2022-05-09 17:00:00|1093|1091|1088.8|1087|1096.8|1095|1085.8|1083.5|315
1652119200000|2022-05-09 18:00:00|1088.5|1086.8|1077.8|1075.5|1090.8|1088.8|1074.5|1072.8|294
1652122800000|2022-05-09 19:00:00|1078|1075.3|1071.8|1069.8|1078.8|1076.5|1066.3|1063.8|137
1652126400000|2022-05-09 20:00:00|1071.5|1069.5|1072.8|1070|1074.8|1072.8|1069.3|1067.3|9
1652130000000|2022-05-09 21:00:00|1074.3|1068.8|1077.5|1065|1082|1072.5|1073.8|1063|0
1652144400000|2022-05-10 01:00:00|1074.5|1071|1062.5|1058.3|1074.5|1071|1056|1053.3|17
1652148000000|2022-05-10 02:00:00|1062.3|1058.5|1065.8|1062|1069.8|1067|1062.3|1058.5|97
1652151600000|2022-05-10 03:00:00|1065.5|1061.8|1068|1064.5|1068.8|1065.5|1061.5|1058.8|7
1652155200000|2022-05-10 04:00:00|1068.3|1064.8|1068|1065.5|1068.5|1066|1067.5|1063.5|2
1652158800000|2022-05-10 05:00:00|1068.3|1065.8|1067.8|1063.8|1075.8|1073.3|1067.8|1063.8|25
1652162400000|2022-05-10 06:00:00|1067.5|1064.5|1086.3|1084.8|1088.5|1086.3|1066.5|1064.3|288
1652166000000|2022-05-10 07:00:00|1086.8|1085|1104.8|1103.3|1105|1103.3|1082.5|1080.3|625
1652169600000|2022-05-10 08:00:00|1105|1103.8|1096.8|1094.8|1108.5|1106.8|1096.8|1094.8|620
1652173200000|2022-05-10 09:00:00|1097|1095.3|1077.8|1076|1098.5|1096.5|1076.8|1075.3|583
1652176800000|2022-05-10 10:00:00|1078|1076.3|1078.3|1076.3|1081.8|1080|1075.8|1074.5|526
1652180400000|2022-05-10 11:00:00|1078.8|1076.5|1090|1088|1094.8|1092.8|1075.8|1074.5|536
1652184000000|2022-05-10 12:00:00|1089.8|1087.5|1108.5|1106.5|1108.5|1107|1087.8|1085.8|831
1652187600000|2022-05-10 13:00:00|1108.3|1107|1114.3|1112|1128.3|1126.5|1095|1093|1926
1652191200000|2022-05-10 14:00:00|1114|1111.8|1116|1114.3|1125.8|1124|1109.3|1107.3|2242
1652194800000|2022-05-10 15:00:00|1115.8|1113.8|1111.3|1109.5|1134.5|1133|1100.5|1099.3|5388
1652198400000|2022-05-10 16:00:00|1111.8|1109.3|1120|1118.3|1122.3|1120.5|1108|1106|961
1652202000000|2022-05-10 17:00:00|1119.8|1118|1133.5|1131.3|1135.8|1133.5|1115.3|1113.3|204
1652205600000|2022-05-10 18:00:00|1133.3|1131.5|1139.3|1136.8|1141.3|1139|1126.8|1124.5|242
1652209200000|2022-05-10 19:00:00|1139|1137|1135|1132.5|1140.3|1138|1133.3|1130.8|6
1652212800000|2022-05-10 20:00:00|1127.3|1125.3|1129.5|1124|1134|1131.5|1124.5|1122.8|64
1652216400000|2022-05-10 21:00:00|1133.3|1122.8|1128.5|1119.8|1133.3|1122.8|1128.5|1119.8|16
1652230800000|2022-05-11 01:00:00|1128|1124.3|1146.5|1142|1147|1143.5|1128|1124.3|12
1652234400000|2022-05-11 02:00:00|1146.3|1142.3|1149.3|1146|1150|1147.5|1144.3|1140.8|31
1652238000000|2022-05-11 03:00:00|1149|1146.3|1148|1145.8|1150.3|1146.8|1146.8|1143.3|0
1652241600000|2022-05-11 04:00:00|1147.8|1145.5|1150|1147|1150.5|1147|1146.8|1144.3|16
1652245200000|2022-05-11 05:00:00|1150.3|1147.3|1154.5|1152|1158|1154.8|1149.8|1147.3|70
1652248800000|2022-05-11 06:00:00|1154.3|1152.8|1149.5|1147.3|1160.8|1158.3|1145.5|1143.5|286
1652252400000|2022-05-11 07:00:00|1149.3|1147.5|1142.5|1140.3|1153|1150.5|1139.8|1137.8|306
1652256000000|2022-05-11 08:00:00|1143|1140.5|1156.8|1155|1158.3|1156.8|1142.5|1140.3|666
1652259600000|2022-05-11 09:00:00|1157|1154.8|1154.5|1152.3|1158|1156|1141.5|1140|1009
1652263200000|2022-05-11 10:00:00|1154|1152.5|1161|1159.3|1163.8|1162.3|1151.8|1149.5|482
1652266800000|2022-05-11 11:00:00|1161.3|1159.5|1161|1159.5|1173.3|1172|1158.3|1156.5|490
1652270400000|2022-05-11 12:00:00|1161.5|1158.8|1149|1146.5|1168.3|1166.8|1143.3|1141|319
1652274000000|2022-05-11 13:00:00|1148.8|1146|1166.3|1164|1172.5|1170.5|1147.5|1145|497
1652277600000|2022-05-11 14:00:00|1166.5|1164.3|1154.8|1153|1168.8|1167|1142.8|1135.8|1341
1652281200000|2022-05-11 15:00:00|1155|1152.8|1145.5|1141.5|1155.5|1153.8|1124|1122|1461
1654617600000|2022-06-07 16:00:00|1269.5|1267.5|1274.5|1272.8|1275|1273.5|1267.5|1266|651
1654621200000|2022-06-07 17:00:00|1274.3|1273|1264.8|1263|1275|1273.3|1253|1251.3|2216
1654624800000|2022-06-07 18:00:00|1264.5|1262.8|1274.8|1273.3|1276.3|1274.5|1259.5|1258|1926
1654628400000|2022-06-07 19:00:00|1275|1273.5|1277|1275|1277|1275.3|1273.3|1271.5|356
1654632000000|2022-06-07 20:00:00|1276.8|1274.8|1272.5|1266.8|1277|1275|1268|1265.5|196
1654635600000|2022-06-07 21:00:00|1272.3|1265.3|1274.5|1264.3|1274.5|1265.3|1270.5|1264.3|71
1654650000000|2022-06-08 01:00:00|1268.8|1266.8|1267.3|1263.3|1270.5|1268.3|1264.8|1262.8|67
1654653600000|2022-06-08 02:00:00|1267|1263.5|1270.3|1266.5|1272|1267.8|1266.5|1263.3|78
1654657200000|2022-06-08 03:00:00|1270|1266.3|1268|1266.3|1270.3|1266.5|1267|1263.5|13
1654660800000|2022-06-08 04:00:00|1267.8|1264.8|1265|1263.5|1268.3|1264.8|1264.5|1263.3|161
1654664400000|2022-06-08 05:00:00|1264.5|1263.8|1267.8|1265.3|1268.3|1266.8|1264.3|1262.5|272
1654668000000|2022-06-08 06:00:00|1267.5|1265.5|1275.3|1273.5|1276.3|1274.8|1267.3|1265.3|663
1654671600000|2022-06-08 07:00:00|1275|1273.8|1274|1272.5|1278|1276.5|1268|1266.5|2446
1654675200000|2022-06-08 08:00:00|1274.3|1272.8|1266.8|1265.3|1275.3|1273.8|1258.5|1257|5420
1654678800000|2022-06-08 09:00:00|1266.5|1265.5|1277|1275.5|1277.5|1276.3|1264.8|1263.3|3317
1654682400000|2022-06-08 10:00:00|1277.3|1275.8|1277.5|1276.3|1284|1282.5|1275.3|1273.8|2625
1654686000000|2022-06-08 11:00:00|1277.8|1276|1275.8|1274.3|1278|1276.5|1274|1272.5|1126
1654689600000|2022-06-08 12:00:00|1276|1274.5|1268.5|1267|1279|1277.5|1266.5|1265|3435
1654693200000|2022-06-08 13:00:00|1269|1267.5|1269.8|1268.3|1273.5|1272|1265.5|1264.3|5003
1654696800000|2022-06-08 14:00:00|1269.5|1268|1271.5|1270|1271.5|1270|1262.8|1261.3|6770
1654700400000|2022-06-08 15:00:00|1271.3|1270.3|1275.8|1274.3|1276|1274.5|1263|1261.5|11604
1654704000000|2022-06-08 16:00:00|1276|1274.5|1275.3|1273.8|1280|1278.5|1270.8|1269.3|2123
1654707600000|2022-06-08 17:00:00|1275.5|1274|1277.5|1276|1281|1279.8|1271|1269.8|1711
1654711200000|2022-06-08 18:00:00|1277.8|1275.8|1279|1277.5|1281|1279.8|1273|1271.5|1927
1654714800000|2022-06-08 19:00:00|1278.5|1277.3|1279|1277.3|1280.8|1279|1275.8|1274|344
1654718400000|2022-06-08 20:00:00|1279.3|1277|1277.3|1275.5|1279.3|1277.8|1277|1275.5|201
1654722000000|2022-06-08 21:00:00|1278|1275|1279|1273.5|1279|1275|1276|1273.5|13
1654736400000|2022-06-09 01:00:00|1271|1268.5|1273.5|1271|1276.3|1273.5|1270.3|1268.5|65
1654740000000|2022-06-09 02:00:00|1273.8|1271.3|1272.8|1271.3|1274|1271.8|1271.3|1269.3|24
1654743600000|2022-06-09 03:00:00|1272.5|1271|1271.3|1269.8|1272.5|1271|1271|1269.3|173
1654747200000|2022-06-09 04:00:00|1271|1269.5|1271.3|1269.3|1271.3|1270|1270|1268.5|38
1654750800000|2022-06-09 05:00:00|1271|1269|1266|1263.8|1272.3|1271|1265.3|1263.3|238
1654754400000|2022-06-09 06:00:00|1266.3|1264.3|1253.5|1252|1266.8|1264.8|1253.5|1252|1445
1654758000000|2022-06-09 07:00:00|1253.8|1252.5|1259.8|1258.3|1260|1258.5|1253.8|1252.5|2314
1654761600000|2022-06-09 08:00:00|1259.5|1258.5|1267.5|1266.3|1269.5|1268.3|1252.5|1251|4344
1654765200000|2022-06-09 09:00:00|1267.8|1266.5|1278.5|1276.8|1279.3|1278|1267.8|1266|4128
1654768800000|2022-06-09 10:00:00|1278|1277|1275.3|1273.5|1278.5|1277.3|1273.8|1272.3|2947
1654772400000|2022-06-09 11:00:00|1275.5|1274|1280|1278.5|1282.5|1281.3|1274.8|1273.3|2718
1654776000000|2022-06-09 12:00:00|1280.3|1279|1294.8|1293.3|1295.8|1294.5|1279.5|1278.3|4938
1654779600000|2022-06-09 13:00:00|1294.5|1293|1312.3|1310.8|1315.8|1314.5|1291|1289.5|6964
1654783200000|2022-06-09 14:00:00|1312.5|1310.5|1314.3|1312.8|1317.8|1316.3|1310|1308.5|7331
1654786800000|2022-06-09 15:00:00|1314|1312.5|1302|1300.5|1320.5|1319.3|1297.5|1296|13677
1654790400000|2022-06-09 16:00:00|1302.3|1300.8|1301.5|1299.8|1302.8|1301.3|1295|1293.5|1445
1654794000000|2022-06-09 17:00:00|1301|1299.3|1305.8|1304.3|1306.8|1305.3|1299.8|1298.3|1322
1654797600000|2022-06-09 18:00:00|1305.3|1303.5|1304.3|1302.5|1307|1305.5|1296.5|1295|1469
1654801200000|2022-06-09 19:00:00|1304.5|1302.8|1300.8|1299|1304.5|1302.8|1297.5|1295.5|343
1654804800000|2022-06-09 20:00:00|1301|1298.8|1302|1300|1302.8|1301|1298.8|1297|192
1654808400000|2022-06-09 21:00:00|1302.5|1300.3|1303|1295.3|1303.3|1300.3|1302.5|1295.3|1
1654822800000|2022-06-10 01:00:00|1300.8|1298.8|1299.5|1297.8|1301|1298.8|1293.8|1292|112
1654826400000|2022-06-10 02:00:00|1299.8|1297.3|1302.5|1299.3|1302.5|1299.3|1298.8|1296.5|87
1654830000000|2022-06-10 03:00:00|1302.3|1300|1302|1300|1303.5|1300.8|1301.3|1299.8|41
1654833600000|2022-06-10 04:00:00|1302.3|1299.8|1302.3|1300|1303|1300.5|1301|1299.3|41
1654837200000|2022-06-10 05:00:00|1302.8|1300.3|1304.5|1302.3|1304.5|1302.3|1301.8|1300|63
1654840800000|2022-06-10 06:00:00|1304.3|1302.8|1301.8|1300.3|1307.3|1305.8|1301.8|1300.3|812
1654844400000|2022-06-10 07:00:00|1301.5|1300|1295.8|1294.3|1302|1300.5|1291.3|1289.8|2156
1654848000000|2022-06-10 08:00:00|1295.5|1293.8|1301|1299.3|1304.3|1302.8|1292|1290.5|4358
1654851600000|2022-06-10 09:00:00|1300.8|1299.5|1308.5|1307|1313|1311.3|1299.5|1298|2279
1654855200000|2022-06-10 10:00:00|1308.3|1306.8|1311|1309.3|1312.5|1311|1307.3|1305.8|1845
1654858800000|2022-06-10 11:00:00|1310.5|1309.5|1328|1326.5|1330|1328.5|1310.5|1309.3|4000
1654862400000|2022-06-10 12:00:00|1328.3|1326.8|1330|1328|1339.8|1338|1326.5|1325|2394
1654866000000|2022-06-10 13:00:00|1329.5|1327.8|1306.3|1304.3|1329.5|1327.8|1302.8|1301.3|5056
1654869600000|2022-06-10 14:00:00|1306|1304|1284|1282.3|1306.8|1305.3|1270.3|1268.5|5270
1654873200000|2022-06-10 15:00:00|1283.5|1281.8|1278.8|1277.3|1287|1285.3|1275.3|1273.5|8337
1654876800000|2022-06-10 16:00:00|1279|1277.8|1280.8|1279|1283.5|1282|1275|1273.3|1337
1654880400000|2022-06-10 17:00:00|1280.5|1278.3|1285.3|1283.5|1290.8|1289.3|1275.8|1274|1083
1654884000000|2022-06-10 18:00:00|1285|1283|1280.8|1279|1288.5|1286.3|1279.5|1277.3|988
1654887600000|2022-06-10 19:00:00|1281|1278.8|1284|1281.5|1285|1283|1277|1275.3|361
1654891200000|2022-06-10 20:00:00|1284.5|1281.8|1286.8|1280.3|1287|1283.8|1281|1278.3|140
1655082000000|2022-06-13 01:00:00|1267.3|1264.8|1260.3|1257.3|1272.8|1268.8|1259|1256.8|207
1655085600000|2022-06-13 02:00:00|1260.5|1257.5|1273.3|1269|1273.5|1269|1260.3|1257.5|110
1655089200000|2022-06-13 03:00:00|1272.8|1268.5|1271.8|1268.5|1272.8|1268.5|1271.8|1268.5|22
1655092800000|2022-06-13 04:00:00|1271.5|1268.8|1268.8|1266.5|1273.8|1271.8|1267.8|1266.5|114
1655096400000|2022-06-13 05:00:00|1268.5|1266|1269.5|1265|1270.3|1267.5|1266|1263|121
1655100000000|2022-06-13 06:00:00|1269.3|1264.8|1268.5|1267|1269.5|1267.5|1257.3|1255.5|910
1655103600000|2022-06-13 07:00:00|1268.3|1266.5|1266.3|1264.3|1276.3|1274.5|1260|1258.3|1743
1655107200000|2022-06-13 08:00:00|1266.8|1264.8|1276.5|1274.8|1280.5|1279.3|1257.5|1256|3908
1655110800000|2022-06-13 09:00:00|1275.8|1274|1276.5|1274.8|1280.5|1279.3|1272.5|1270.5|1499
1655114400000|2022-06-13 10:00:00|1276.8|1275|1280.3|1278.8|1285.3|1283.3|1271.3|1269.5|1442
1655118000000|2022-06-13 11:00:00|1280|1278.5|1278.5|1276.5|1284|1282.3|1275|1273.3|713
1655121600000|2022-06-13 12:00:00|1279.3|1276.3|1274.5|1272.8|1284|1282.3|1272.3|1270.5|2470
1655125200000|2022-06-13 13:00:00|1274|1271.8|1275|1273.3|1283|1281.5|1272.5|1270.8|3174
1655128800000|2022-06-13 14:00:00|1274.8|1273.8|1250.3|1248.5|1275.5|1273.8|1235|1233.3|6859
1655132400000|2022-06-13 15:00:00|1250.8|1248.3|1279.8|1278|1282.5|1280.8|1245|1243.3|10791
1655136000000|2022-06-13 16:00:00|1280|1278.5|1284.8|1283|1290.3|1288.8|1279.5|1277.8|1840
1655139600000|2022-06-13 17:00:00|1284.5|1282.8|1271|1269.5|1286.3|1284.5|1267|1265.5|1278
1655143200000|2022-06-13 18:00:00|1270.8|1269.8|1263.8|1262|1272.3|1270.5|1261.3|1259.5|1764
1655146800000|2022-06-13 19:00:00|1263.5|1261.8|1264.5|1262.5|1265.3|1263|1256.5|1254.5|492
1655150400000|2022-06-13 20:00:00|1264|1262.8|1265|1261.8|1265|1263.3|1262.3|1260|123
1655154000000|2022-06-13 21:00:00|1265.5|1260.8|1274.5|1266.5|1279.3|1268.5|1265.5|1260.8|16
1655168400000|2022-06-14 01:00:00|1262.3|1259.8|1260.8|1257|1266.5|1262.5|1258.8|1255.8|38
1655172000000|2022-06-14 02:00:00|1260.5|1257.3|1264.5|1261.8|1265.5|1263.3|1260.3|1257.3|66
1655175600000|2022-06-14 03:00:00|1264|1261.5|1259.8|1256.5|1264|1262.5|1259.8|1256.5|21
1655179200000|2022-06-14 04:00:00|1260|1257|1259.3|1257|1260|1257.8|1258|1255.5|17
1655182800000|2022-06-14 05:00:00|1260|1257.3|1268.5|1265.5|1268.5|1265.5|1259.8|1257.3|134
1655186400000|2022-06-14 06:00:00|1270|1265.8|1273.8|1272|1277.3|1275.5|1267|1265.3|654
1655190000000|2022-06-14 07:00:00|1274.3|1272.3|1280.8|1279|1284.5|1282.8|1270.3|1268.5|1287
1655193600000|2022-06-14 08:00:00|1280.5|1278.8|1276|1274.5|1281.3|1279.8|1275|1273.8|3077
1655197200000|2022-06-14 09:00:00|1275.8|1274.8|1281.5|1279.8|1283|1281.5|1272.3|1270.5|1798
1655200800000|2022-06-14 10:00:00|1281.8|1280.3|1284|1282.5|1288.5|1286.8|1278.5|1276.8|1856
1655204400000|2022-06-14 11:00:00|1283.8|1282.3|1276.5|1274.5|1286.5|1285.3|1275|1273.5|1628
1655208000000|2022-06-14 12:00:00|1276.3|1274.8|1288.5|1287|1290.8|1289.5|1273.5|1272|2494
1655211600000|2022-06-14 13:00:00|1289|1287.5|1308.5|1306.8|1314.5|1312.8|1285.8|1284.3|6434
1655215200000|2022-06-14 14:00:00|1308.8|1307.3|1310.3|1308.5|1319.3|1317.8|1307.3|1305.5|5647
1655218800000|2022-06-14 15:00:00|1310|1308.3|1301.5|1299.8|1311.5|1310|1294.3|1292.5|5186
1655222400000|2022-06-14 16:00:00|1301.3|1299.5|1301.5|1300|1305.5|1303.8|1296|1294.5|1285
1655226000000|2022-06-14 17:00:00|1300.8|1299.8|1290.8|1289|1303.3|1301.8|1275.8|1274|2352
1655229600000|2022-06-14 18:00:00|1290.5|1289.3|1288.3|1286.5|1300|1298.3|1283.8|1282|1072
1655233200000|2022-06-14 19:00:00|1288.5|1285.8|1290.5|1288.5|1292.5|1290.3|1277|1275|296
1655236800000|2022-06-14 20:00:00|1291|1288.8|1295.5|1291.3|1295.8|1292|1288.8|1282.5|110
1655240400000|2022-06-14 21:00:00||1289.5||1281.8||1289.5||1281.8|2
1655254800000|2022-06-15 01:00:00|1291.5|1287.8|1295.5|1292|1297.3|1294.8|1291|1287.8|60
1655258400000|2022-06-15 02:00:00|1295.3|1291.8|1291.8|1289.8|1295.8|1292.5|1291.8|1289.5|22
1655262000000|2022-06-15 03:00:00|1292|1289|1290.5|1288.3|1292|1289|1289|1287.5|18
1655265600000|2022-06-15 04:00:00|1291|1288.5|1292.3|1289.8|1293.5|1291.5|1289.8|1288.5|42
1655269200000|2022-06-15 05:00:00|1292.8|1290.3|1295.5|1292.8|1296.3|1293.8|1292.5|1289.8|34
1655272800000|2022-06-15 06:00:00|1295.8|1293.3|1294.3|1292.5|1298.5|1296.5|1289.3|1287.8|260
1655276400000|2022-06-15 07:00:00|1294|1292|1297|1295|1299.5|1298|1290|1288.3|1204
1655280000000|2022-06-15 08:00:00|1297.5|1295.8|1297|1295.5|1303.8|1302|1294.3|1292.3|4077
1655283600000|2022-06-15 09:00:00|1297.3|1294.8|1294.3|1292.5|1297.3|1295.5|1289.8|1288.5|3242
1655287200000|2022-06-15 10:00:00|1294|1292.8|1287.3|1285.8|1296.5|1295|1287|1285.5|2526
1655290800000|2022-06-15 11:00:00|1286.8|1285.5|1302.8|1301.3|1305.3|1303.5|1286.8|1285.5|1450
1655294400000|2022-06-15 12:00:00|1303|1301.5|1305.3|1303.8|1307|1305.3|1300|1298.5|1551
1655298000000|2022-06-15 13:00:00|1305.5|1303.5|1307.5|1305.8|1309.8|1308.3|1297.3|1295.5|3692
1655301600000|2022-06-15 14:00:00|1307.3|1306|1317.8|1316|1320|1318.5|1303|1301.3|4086
1655305200000|2022-06-15 15:00:00|1317.5|1315.8|1334|1332.3|1343.3|1341.8|1315.5|1314|6727
1655308800000|2022-06-15 16:00:00|1334.3|1332.5|1332|1330.5|1344|1342.5|1330.3|1328.5|2838
1655312400000|2022-06-15 17:00:00|1332.3|1330.8|1325.5|1323.3|1333.3|1331.5|1310.5|1308.8|2933
1655316000000|2022-06-15 18:00:00|1326|1323|1318.8|1316.8|1338.8|1335.3|1314.3|1311.8|1876
1655319600000|2022-06-15 19:00:00|1319.3|1316.5|1313.8|1311.8|1327.5|1325|1313.8|1310.8|300
1655323200000|2022-06-15 20:00:00|1314.8|1312|1316.8|1313|1319.5|1317.3|1311.8|1309.5|97
1655326800000|2022-06-15 21:00:00|1316.5|1311.8|1324.5|1310|1326.8|1324.8|1315|1309.5|9
1655341200000|2022-06-16 01:00:00|1324.8|1321.5|1319.3|1315.5|1326.8|1324.8|1319.3|1315.5|28
1655344800000|2022-06-16 02:00:00|1319|1315.8|1315|1311.3|1319|1316.5|1313.8|1310|20
1655348400000|2022-06-16 03:00:00|1314.8|1311|1314.3|1312.3|1315.5|1314|1312.3|1310.8|15
1655352000000|2022-06-16 04:00:00|1314.5|1312|1312.5|1309.5|1314.5|1312.3|1311.8|1309|32
1655355600000|2022-06-16 05:00:00|1312.3|1308.8|1314.5|1311.5|1314.8|1311.5|1308|1306|85
1655359200000|2022-06-16 06:00:00|1314.3|1311.8|1312.3|1310.3|1320.5|1318|1309|1307.5|782
1655362800000|2022-06-16 07:00:00|1312|1309.8|1311.5|1309.8|1317.3|1315.5|1301|1299.5|1447
1655366400000|2022-06-16 08:00:00|1312.5|1310.5|1316.8|1315|1328|1326.5|1311|1309.3|2387
1655370000000|2022-06-16 09:00:00|1317|1315.3|1323.5|1321.8|1324.8|1322.8|1308.8|1307|2766
1655373600000|2022-06-16 10:00:00|1323.3|1321.5|1296.5|1295|1327|1325|1293|1291.3|3295
1655377200000|2022-06-16 11:00:00|1295.8|1293.8|1298.5|1296.3|1302.3|1300|1291|1289.3|1296
1655380800000|2022-06-16 12:00:00|1298|1296|1311|1309.5|1316.3|1314.3|1291.3|1290|1845
1655384400000|2022-06-16 13:00:00|1311.3|1309|1305.5|1303.8|1317.5|1315.5|1301.3|1299.3|2057
1655388000000|2022-06-16 14:00:00|1305.3|1303.5|1308|1306.5|1321|1319.5|1298.8|1297|3253
1655391600000|2022-06-16 15:00:00|1308.3|1305.8|1308.5|1306.5|1312.3|1310.3|1295|1293.5|4079
1655395200000|2022-06-16 16:00:00|1308.8|1306.8|1316.5|1313.8|1316.5|1314.5|1305.3|1303.3|1150
1655398800000|2022-06-16 17:00:00|1316|1314|1327.8|1326.3|1332|1330.5|1316|1314|1255
1655402400000|2022-06-16 18:00:00|1328.3|1326.5|1329|1327.5|1331.3|1329|1321|1319|1022
1655406000000|2022-06-16 19:00:00|1329.3|1327.8|1322.8|1320|1330.3|1328.5|1320.3|1317.5|367
1655409600000|2022-06-16 20:00:00|1322.5|1320.5|1325.5|1323.3|1325.8|1323.8|1321.3|1318.8|338
1655413200000|2022-06-16 21:00:00|1327.5|1320.8|1325.3|1321.3|1327.5|1321.3|1324.5|1320.8|1
1655427600000|2022-06-17 01:00:00|1319.3|1315.5|1322.3|1320|1322.5|1321|1317.5|1314.8|36
1655431200000|2022-06-17 02:00:00|1322|1320.3|1326|1322.8|1329.8|1326.5|1320.5|1317|21
1655434800000|2022-06-17 03:00:00|1325.8|1323|1325|1323.3|1326.3|1324.5|1324.3|1321.3|10
1655438400000|2022-06-17 04:00:00|1325.5|1323.5|1327.5|1325.5|1328|1326.3|1325.5|1323.5|35
1655442000000|2022-06-17 05:00:00|1328.5|1325.8|1330.3|1328.3|1335.5|1333.3|1328|1325.3|131
1655445600000|2022-06-17 06:00:00|1330|1328.5|1331.5|1329.5|1334.8|1332.8|1323|1321.3|642
1655449200000|2022-06-17 07:00:00|1331.3|1328.5|1333.3|1331.5|1336.8|1335|1323.3|1321.3|1943
1655452800000|2022-06-17 08:00:00|1333.5|1331.8|1344.8|1343|1351.8|1350|1331|1329.3|3223
1655456400000|2022-06-17 09:00:00|1344.5|1343.3|1343.3|1341.8|1346.8|1345|1337.5|1336|1753
1655460000000|2022-06-17 10:00:00|1343|1341.5|1330|1328.5|1347.5|1345.8|1330|1328.3|1148
1655463600000|2022-06-17 11:00:00|1329.3|1327.5|1322.3|1320.5|1332|1330.5|1318.5|1317|1773
1655467200000|2022-06-17 12:00:00|1322|1320.3|1306.8|1305|1322|1320.3|1306.8|1305|1810
1655470800000|2022-06-17 13:00:00|1306.5|1304.8|1291.3|1289.8|1308.3|1306.3|1286.8|1285|5945
1655474400000|2022-06-17 14:00:00|1291.5|1290|1284|1282.5|1291.8|1290.3|1280.5|1278.8|5259
1655478000000|2022-06-17 15:00:00|1284.3|1282.8|1288|1286.3|1296.5|1294.8|1280.8|1279.5|6857
1655481600000|2022-06-17 16:00:00|1288.3|1285.8|1282.8|1280.8|1292|1290|1278|1276.3|1795
1655485200000|2022-06-17 17:00:00|1283|1281|1267|1265.3|1284.5|1282.5|1259|1257|4987
1655488800000|2022-06-17 18:00:00|1266.8|1265|1285.5|1283.8|1285.8|1283.8|1262.3|1260.5|1444
1655492400000|2022-06-17 19:00:00|1285.3|1283.5|1283.3|1280.5|1293.8|1292|1282.5|1280.3|536
1655496000000|2022-06-17 20:00:00|1283.5|1280.3|1295.8|1283.5|1295.8|1289.5|1281.3|1279|204
1655686800000|2022-06-20 01:00:00|1281.5|1278.3|1274.3|1270.8|1282|1278.3|1271.5|1269.5|37
1655690400000|2022-06-20 02:00:00|1274.5|1271.5|1273.8|1270.5|1277|1273.8|1271.3|1269.5|30
1655694000000|2022-06-20 03:00:00|1273.5|1270.8|1274|1271.5|1275.3|1272.8|1272|1270.5|105
1655697600000|2022-06-20 04:00:00|1273.8|1271.8|1276.8|1274.8|1277.5|1274.8|1273.5|1271.3|19
1655701200000|2022-06-20 05:00:00|1277|1275.3|1298.3|1296.5|1298.3|1296.8|1276.8|1275.3|167
1655704800000|2022-06-20 06:00:00|1299.3|1297.5|1289|1286.8|1302|1300.3|1288.5|1286.5|853
1655708400000|2022-06-20 07:00:00|1288.5|1287|1284.3|1282.3|1293.5|1291.3|1279.3|1277.5|954
1655712000000|2022-06-20 08:00:00|1284.5|1282.5|1287.3|1285.5|1289.8|1288|1276|1273.5|2395
1655715600000|2022-06-20 09:00:00|1287.8|1285.8|1293|1291.5|1293.8|1292|1281|1279.8|1380
1655719200000|2022-06-20 10:00:00|1293.3|1291.3|1298|1296.3|1302.3|1300.8|1285.5|1284|2768
1655722800000|2022-06-20 11:00:00|1299.8|1298|1303.3|1301.3|1308.5|1307|1299.3|1297.5|1347
1655726400000|2022-06-20 12:00:00|1303.8|1301.5|1307.5|1306|1309.3|1307.8|1300.3|1298.5|2458
1655730000000|2022-06-20 13:00:00|1308.3|1305.8|1309.8|1308.3|1312.5|1311|1302.8|1301|1920
1655733600000|2022-06-20 14:00:00|1310|1308.5|1314|1312.3|1315|1313.5|1308.3|1306.5|2130
1655737200000|2022-06-20 15:00:00|1313.8|1311.8|1313.5|1311.8|1320.5|1319.3|1310|1308.3|2797
1655740800000|2022-06-20 16:00:00|1313.3|1311.5|1319.3|1316.8|1322|1320.5|1313.3|1311.5|629
1655744400000|2022-06-20 17:00:00|1319.8|1317|1319.5|1318|1320.5|1319|1318|1315.8|151
1655773200000|2022-06-21 01:00:00|1324.8|1322.8|1329.3|1327.3|1330.3|1327.3|1324.8|1322.5|91
1655776800000|2022-06-21 02:00:00|1329|1327|1326.5|1324.5|1329.3|1327|1326.5|1324.5|157
1655780400000|2022-06-21 03:00:00|1327|1324.8|1326.8|1324.3|1328.3|1326|1326|1323.8|65
1655784000000|2022-06-21 04:00:00|1326.5|1324.5|1328.8|1326.5|1330.3|1327|1326.5|1324.5|57
1655787600000|2022-06-21 05:00:00|1329|1326.8|1326|1322.5|1329|1327|1324.5|1322.3|65
1655791200000|2022-06-21 06:00:00|1325.8|1322.3|1325.3|1323.3|1330.3|1328.3|1323|1321.5|255
1655794800000|2022-06-21 07:00:00|1324.8|1323|1338|1336.5|1340.3|1338.5|1316.5|1315|2087
1655798400000|2022-06-21 08:00:00|1338.3|1336|1335.5|1333.8|1340.5|1339|1332|1330.5|2343
1655802000000|2022-06-21 09:00:00|1335.8|1334.3|1338.5|1337|1339.3|1337.5|1332.8|1331.3|1305
1655805600000|2022-06-21 10:00:00|1338.8|1337.3|1328.5|1326.8|1340.5|1339.3|1328.3|1326.5|1873
1655809200000|2022-06-21 11:00:00|1328.3|1326.5|1317.3|1315.8|1329.3|1327.5|1314.8|1313.3|2102
1655812800000|2022-06-21 12:00:00|1317|1315.5|1315.3|1313.5|1324.5|1322.8|1312.3|1310.8|2272
1655816400000|2022-06-21 13:00:00|1315.5|1313.8|1327.5|1325.8|1327.8|1326|1312.8|1311|2461
1655820000000|2022-06-21 14:00:00|1327|1326|1336.3|1334.8|1339.5|1338|1322.5|1320.8|2124
1655823600000|2022-06-21 15:00:00|1336.5|1335|1321|1319|1337.5|1336|1316.5|1314.8|4469
1655827200000|2022-06-21 16:00:00|1320.8|1318.8|1315|1313.3|1321.5|1319.8|1310.3|1308.5|998
1655830800000|2022-06-21 17:00:00|1314.8|1313|1303.3|1301.5|1317.5|1316|1301.8|1300.5|1459
1655834400000|2022-06-21 18:00:00|1303|1301.8|1299.8|1297.8|1303.5|1301.8|1281.5|1279.8|1865
1655838000000|2022-06-21 19:00:00|1300|1298|1294|1292|1301.5|1299.5|1294|1291.5|135
1655841600000|2022-06-21 20:00:00|1293.8|1291.8|1291.3|1288.5|1298.5|1297.3|1289.8|1287.8|111
1655845200000|2022-06-21 21:00:00|1292.8|1288.3|1299|1292.8|1299|1294.5|1292.8|1288|6
1655859600000|2022-06-22 01:00:00|1280|1278|1273.5|1270.8|1284.8|1282.5|1272.5|1270.3|38
1655863200000|2022-06-22 02:00:00|1273.8|1270.5|1263.3|1260.3|1275.5|1272.8|1260.8|1259.5|209
1655866800000|2022-06-22 03:00:00|1264|1259.8|1264.3|1260.3|1264.8|1261|1259|1257.3|105
1655870400000|2022-06-22 04:00:00|1264|1260|1274.5|1272.3|1275.5|1272.8|1261.5|1259.5|424
1655874000000|2022-06-22 05:00:00|1274.3|1272|1269|1267|1275.3|1272.5|1268.8|1266.5|176
1655877600000|2022-06-22 06:00:00|1269.3|1267.3|1259.3|1256.8|1271|1269|1252.8|1251.5|1223
1655881200000|2022-06-22 07:00:00|1259|1257|1274.3|1272|1278|1276.3|1254.8|1253|2451
1655884800000|2022-06-22 08:00:00|1274|1271.8|1280.3|1278.3|1290.3|1288.5|1268.5|1267|1916
1655888400000|2022-06-22 09:00:00|1280.5|1278.8|1273|1271|1281.5|1279.8|1269|1267|1680
1655892000000|2022-06-22 10:00:00|1272.8|1270.8|1279|1277.3|1280.5|1279.3|1269.3|1267.3|1927
1655895600000|2022-06-22 11:00:00|1279.3|1277.5|1270.3|1268.5|1280|1278.5|1270|1268.5|803
1655899200000|2022-06-22 12:00:00|1269.8|1268.3|1266.8|1265|1276.3|1274.5|1265.3|1263.5|2401
1655902800000|2022-06-22 13:00:00|1266.5|1264.8|1262.8|1261|1267.8|1266|1248.8|1247.5|3172
1655906400000|2022-06-22 14:00:00|1262.5|1260.8|1274|1272|1277|1275.3|1255.8|1254|2776
1655910000000|2022-06-22 15:00:00|1273.8|1271.8|1281.8|1279.8|1290.3|1288.8|1272.8|1271|4519
1655913600000|2022-06-22 16:00:00|1282|1280|1277|1275|1292.8|1290.8|1273.8|1272|1106
1655917200000|2022-06-22 17:00:00|1277.3|1275.3|1302|1300.3|1303.8|1302|1271.3|1269.3|572
1655920800000|2022-06-22 18:00:00|1301.5|1300|1302.3|1300.3|1308.3|1306.5|1299.8|1297.8|811
1655924400000|2022-06-22 19:00:00|1302.5|1300.5|1294|1291.3|1302.8|1301.3|1293.5|1291|133
1655928000000|2022-06-22 20:00:00|1294.3|1291|1292.3|1283.5|1298.3|1294.3|1285|1281.3|95
1655931600000|2022-06-22 21:00:00|1293.5|1283.8|1296.8|1287.3|1296.8|1289.3|1293.5|1283.8|1
1655946000000|2022-06-23 01:00:00|1296.3|1292.5|1285.5|1283.3|1297.3|1294.3|1284.8|1282.3|4
1655949600000|2022-06-23 02:00:00|1285.8|1283.5|1289.3|1285.5|1291.8|1288.5|1282|1278|42
1655953200000|2022-06-23 03:00:00|1289|1285.3|1290|1286.3|1291.5|1288.8|1285.3|1281.8|25
1655956800000|2022-06-23 04:00:00|1289.8|1286.5|1291|1287.5|1292.5|1290|1286|1284|60
1655960400000|2022-06-23 05:00:00|1290.8|1287.3|1308.3|1305.8|1308.5|1306.5|1290.5|1286.8|383
1655964000000|2022-06-23 06:00:00|1308|1305.5|1307|1305|1311.3|1308.8|1305|1302.8|704
1655967600000|2022-06-23 07:00:00|1306.8|1304.3|1297|1295|1306.8|1304.3|1288.3|1287|1175
1655971200000|2022-06-23 08:00:00|1297.8|1295.5|1289.8|1288|1302.5|1300.8|1288.5|1287|1887
1655974800000|2022-06-23 09:00:00|1290|1288.3|1303.5|1301.8|1305.5|1303.8|1285.8|1284.5|1786
1655978400000|2022-06-23 10:00:00|1303.8|1302|1309.5|1307.8|1309.8|1308|1301.8|1300.5|879
1655982000000|2022-06-23 11:00:00|1309.8|1308|1311.5|1309.5|1314.5|1312.8|1307|1305.3|1395
1655985600000|2022-06-23 12:00:00|1312|1309.8|1310|1308.3|1314.5|1313|1308.5|1306.8|968
1655989200000|2022-06-23 13:00:00|1309.5|1308|1305.3|1303.5|1319.5|1318|1302.5|1300.8|1749
1655992800000|2022-06-23 14:00:00|1306.8|1304.8|1303.8|1301.5|1310.5|1309.3|1299.5|1298|2120
1655996400000|2022-06-23 15:00:00|1304.3|1302.3|1290.3|1288.5|1304.3|1302.3|1287.8|1286|3390
1656000000000|2022-06-23 16:00:00|1290|1288.3|1279.8|1278|1290.5|1289|1277.8|1275.8|2656
1656003600000|2022-06-23 17:00:00|1280|1277.8|1290.5|1288.8|1294|1292.5|1278.8|1277|1076
1656007200000|2022-06-23 18:00:00|1290.8|1289|1286.3|1284.5|1294.5|1292.8|1284|1282.5|1025
1656010800000|2022-06-23 19:00:00|1286.5|1284|1284|1281|1289.5|1287.5|1282.5|1280.5|137
1656014400000|2022-06-23 20:00:00|1283.8|1281.3|1279.3|1276.5|1288|1286.3|1278.8|1276.3|26
1656018000000|2022-06-23 21:00:00|1282.8|1276.3|1283.8|1276.3|1283.8|1276.3|1281.3|1276.3|1
1656032400000|2022-06-24 01:00:00|1292.3|1289.3|1284.8|1281.3|1292.5|1290|1284.8|1281.3|5
1656036000000|2022-06-24 02:00:00|1285|1280.5|1281|1278|1285|1282.3|1279.5|1276|19
1656039600000|2022-06-24 03:00:00|1281.3|1278.3|1283.8|1280.8|1284.5|1282|1280.8|1278|28
1656043200000|2022-06-24 04:00:00|1284|1281|1287|1285|1287.3|1285|1283.8|1280.3|102
1656046800000|2022-06-24 05:00:00|1286.5|1284.5|1291.5|1287|1298.5|1296.5|1286.3|1284.5|483
1656050400000|2022-06-24 06:00:00|1291.3|1287.3|1285.3|1283.3|1295|1291.3|1284.8|1282.5|288
1656054000000|2022-06-24 07:00:00|1285|1283.5|1292.8|1290.5|1293|1291.5|1280.5|1278.5|1148
1656057600000|2022-06-24 08:00:00|1292.5|1290|1292.3|1290.5|1295.5|1294.3|1287.5|1285.8|921
1656061200000|2022-06-24 09:00:00|1292|1290|1290.8|1288.8|1295.5|1294.3|1289.3|1287.5|1364
1656064800000|2022-06-24 10:00:00|1291|1289|1290|1288|1294|1292.3|1288|1286.5|739
1656068400000|2022-06-24 11:00:00|1289.8|1288.3|1289.8|1288|1293.8|1292|1288.8|1287|607
1656072000000|2022-06-24 12:00:00|1289.5|1287.5|1297|1295.5|1298.5|1296.8|1288|1286.5|652
1656075600000|2022-06-24 13:00:00|1297.5|1295.8|1290.3|1288.3|1300.5|1299|1288|1286.5|1500
1656079200000|2022-06-24 14:00:00|1290|1288.5|1306.3|1304.5|1308.3|1306.3|1289.8|1287.8|2523
1656082800000|2022-06-24 15:00:00|1306.5|1305|1294.3|1292.5|1306.8|1305.3|1293.3|1291.5|3593
1656086400000|2022-06-24 16:00:00|1294|1292.8|1288.8|1287.3|1295.5|1294|1280|1278.8|1789
1656090000000|2022-06-24 17:00:00|1288.5|1287|1294.3|1292.8|1295.3|1293.5|1286|1284.5|1882
1656093600000|2022-06-24 18:00:00|1294.5|1293|1293.5|1292|1301|1299.3|1287.3|1285.5|781
1656097200000|2022-06-24 19:00:00|1294.3|1291.5|1297.3|1294.3|1297.8|1295.8|1293|1290.3|53
1656100800000|2022-06-24 20:00:00|1296.8|1294|1293|1289|1298.3|1295|1291.3|1288|15
1656291600000|2022-06-27 01:00:00|1282.3|1279.8|1294|1290.5|1294.3|1290.8|1281.5|1279.5|19
1656295200000|2022-06-27 02:00:00|1293.8|1290.8|1300.3|1297.8|1301|1298.8|1293.8|1290.5|76
1656298800000|2022-06-27 03:00:00|1300|1297.5|1299.5|1296.5|1300|1297.5|1297.8|1295.5|22
1656302400000|2022-06-27 04:00:00|1299.3|1296.8|1291.3|1290|1299.8|1298|1291.3|1289.3|167
1656306000000|2022-06-27 05:00:00|1291|1289.8|1297.5|1295.3|1297.5|1295.3|1291|1288.8|41
1656309600000|2022-06-27 06:00:00|1297.3|1294.8|1294|1291.8|1299.5|1297.5|1291|1289|101
1656313200000|2022-06-27 07:00:00|1293.8|1291.5|1297|1295.3|1300.5|1299|1287.8|1286|524
1656316800000|2022-06-27 08:00:00|1296.8|1295|1273.5|1272|1296.8|1295|1271|1269.3|1688
1656320400000|2022-06-27 09:00:00|1274.3|1271.5|1281.8|1280|1282|1280|1271.3|1269.5|1546
1656324000000|2022-06-27 10:00:00|1281.5|1280.3|1286.3|1284.5|1286.5|1285|1279.5|1277.5|1307
1656327600000|2022-06-27 11:00:00|1286.5|1283|1290.3|1288.5|1292.3|1290.8|1284|1282.3|677
1656331200000|2022-06-27 12:00:00|1290.5|1288.8|1288|1286.3|1292.3|1290.8|1285.3|1283.5|562
1656334800000|2022-06-27 13:00:00|1288.3|1286|1269.8|1268|1290.5|1289.3|1264.3|1262.5|1990
1656338400000|2022-06-27 14:00:00|1269.5|1268.3|1290.3|1288.5|1290.5|1289.3|1269.5|1268.3|2540
1656342000000|2022-06-27 15:00:00|1290.5|1288.8|1262|1260|1290.5|1289.3|1257.3|1255.8|5413
1656345600000|2022-06-27 16:00:00|1261.5|1259.8|1262.8|1260.8|1267.5|1266|1259.5|1257.5|2444
1656349200000|2022-06-27 17:00:00|1263.3|1261|1267.3|1265.5|1267.8|1265.8|1258|1256|914
1656352800000|2022-06-27 18:00:00|1267|1265.8|1251.8|1249.8|1267.5|1265.8|1251|1249.5|1122
1656356400000|2022-06-27 19:00:00|1252|1250|1263.5|1261.3|1265.3|1263|1252|1250|364
1656360000000|2022-06-27 20:00:00|1263.3|1260.8|1268|1264.5|1268|1266|1262.5|1260.5|37
1656363600000|2022-06-27 21:00:00|1268.3|1263.8|1267.8|1263.3|1268.3|1263.8|1261.8|1255.5|0
1656378000000|2022-06-28 01:00:00|1268.3|1264.8|1271.5|1268.5|1274.3|1270.5|1268.3|1264.8|53
1656381600000|2022-06-28 02:00:00|1272.5|1268.8|1273.8|1270|1276|1274.3|1272|1268.5|111
1656385200000|2022-06-28 03:00:00|1274|1270.3|1274.5|1270.3|1274.5|1271.8|1272.3|1269.8|11
1656388800000|2022-06-28 04:00:00|1274.8|1270.5|1274|1270.8|1275.8|1273.3|1273|1270.3|103
1656392400000|2022-06-28 05:00:00|1273.8|1271|1271.5|1268.8|1274|1272.3|1269.3|1267.5|64
1656396000000|2022-06-28 06:00:00|1271.3|1268.5|1281.5|1278.8|1288|1286.3|1268.5|1266|780
1656399600000|2022-06-28 07:00:00|1281.3|1279|1268.3|1266.3|1288|1286|1265.8|1264.5|1430
1656403200000|2022-06-28 08:00:00|1268.5|1266|1268.3|1266.5|1271.3|1269|1265.8|1264.5|1637
1656406800000|2022-06-28 09:00:00|1268.5|1266.8|1259.3|1257|1270.3|1268.8|1252.5|1250.5|1622
1656410400000|2022-06-28 10:00:00|1259.5|1256.8|1245|1243|1260.3|1259|1238.5|1237|2448
1656414000000|2022-06-28 11:00:00|1244.8|1242.8|1241.8|1240|1246.5|1244.5|1236.8|1234.8|2200
1656417600000|2022-06-28 12:00:00|1242|1240.3|1226|1224|1244|1242.5|1225|1223.3|1981
1656421200000|2022-06-28 13:00:00|1225.3|1223|1219.5|1217.5|1226.5|1225|1189|1187.5|4198
1656424800000|2022-06-28 14:00:00|1219.8|1217.8|1210.5|1208.5|1234.5|1232.8|1208.5|1206.3|3776
1656428400000|2022-06-28 15:00:00|1211|1209|1219.3|1217.8|1225|1223|1208.3|1206.5|2619
1656432000000|2022-06-28 16:00:00|1219.5|1218|1228.5|1226.8|1230.5|1229|1218.5|1216.8|1111
1656435600000|2022-06-28 17:00:00|1229.3|1227|1226.8|1224.8|1232.3|1231|1220.8|1218.8|699
1656439200000|2022-06-28 18:00:00|1227|1225|1238.3|1236|1241.5|1240|1222.3|1220.3|447
1656442800000|2022-06-28 19:00:00|1238|1235.5|1236.8|1233.3|1238.8|1236.8|1233.5|1230.8|33
1656446400000|2022-06-28 20:00:00|1236.5|1233.5|1242.3|1230|1242.8|1235.8|1233.3|1226.8|26
1656450000000|2022-06-28 21:00:00|1242.8|1229.8|1242.8|1226.8|1242.8|1229.8|1242.8|1226.8|0
1656464400000|2022-06-29 01:00:00|1239.5|1235.8|1234.8|1231|1239.5|1236|1234.5|1231|6
1656468000000|2022-06-29 02:00:00|1235|1230.3|1233.5|1230.8|1235|1231.3|1231.8|1228.8|1
1656471600000|2022-06-29 03:00:00|1233.3|1230.3|1226.8|1224.8|1233.5|1230.3|1226.3|1224.8|2
1656475200000|2022-06-29 04:00:00|1227.3|1225|1227.5|1225.5|1230|1227.8|1227.3|1225|80
1656478800000|2022-06-29 05:00:00|1227.3|1225.3|1227.3|1224.5|1227.5|1226|1224.3|1221.5|27
1656482400000|2022-06-29 06:00:00|1227|1225|1219.3|1217.3|1229.8|1227.8|1218.8|1216|236
1656486000000|2022-06-29 07:00:00|1219|1217|1215.8|1214|1220.5|1219.3|1209|1207.3|1336
1656489600000|2022-06-29 08:00:00|1214.8|1212.5|1202.8|1201|1218|1216.5|1202.8|1200.5|2356
1656493200000|2022-06-29 09:00:00|1203.3|1201.3|1205.5|1204|1209.3|1207.8|1201.5|1200.3|1738
1656496800000|2022-06-29 10:00:00|1205.8|1203.5|1218.3|1216.5|1220.5|1219|1205.3|1203.5|1534
1656500400000|2022-06-29 11:00:00|1218.5|1216.8|1223.3|1221.5|1225.5|1224.3|1218.3|1216.5|1632
1656504000000|2022-06-29 12:00:00|1223.5|1221.8|1230.3|1228.5|1230.5|1229.3|1223|1221.5|1356
1656507600000|2022-06-29 13:00:00|1230|1228|1245.5|1243.8|1246.5|1244.5|1227|1225.3|1767
1656511200000|2022-06-29 14:00:00|1245.8|1244|1239|1236.8|1251|1249|1228.5|1226.3|3024
1656514800000|2022-06-29 15:00:00|1239.3|1236.5|1215.5|1213.8|1239.3|1236.5|1211.3|1209.8|3552
1656518400000|2022-06-29 16:00:00|1215.3|1213.3|1218.5|1216.8|1220.5|1218.8|1210.8|1209.5|1932
1656522000000|2022-06-29 17:00:00|1218.8|1217|1213|1211|1219|1217|1206.8|1205|1128
1656525600000|2022-06-29 18:00:00|1213.3|1211.3|1191.8|1189.5|1215.3|1213|1191|1189.5|689
1656529200000|2022-06-29 19:00:00|1191.5|1189.8|1190.8|1189.5|1193.8|1191.5|1190.8|1189.5|360
1656532800000|2022-06-29 20:00:00|1191|1189.8|1196.8|1192.5|1197|1193.5|1188.8|1187.3|174
1656536400000|2022-06-29 21:00:00|1196.5||1197.3||1197.3||1196.5||4
1656550800000|2022-06-30 01:00:00|1193.5|1191.3|1198.3|1195|1200.3|1196.8|1192|1190.5|144
1656554400000|2022-06-30 02:00:00|1198|1195.8|1200.5|1198.5|1203.3|1199.3|1196.5|1195|69
1656558000000|2022-06-30 03:00:00|1201|1198.8|1198.5|1196.5|1201.3|1198.8|1197|1195.5|39
1656561600000|2022-06-30 04:00:00|1198.8|1196.8|1197.5|1195.5|1199.5|1196.8|1197|1195.5|27
1656565200000|2022-06-30 05:00:00|1197.3|1195|1196.3|1193.5|1199.8|1196.5|1194.8|1193.5|141
1656568800000|2022-06-30 06:00:00|1196|1193.8|1185|1183.3|1197|1194.3|1183.8|1182.3|463
1656572400000|2022-06-30 07:00:00|1184.8|1182.8|1177.3|1175.3|1185|1183.3|1171.3|1170|1116
1656576000000|2022-06-30 08:00:00|1177|1174.8|1201.3|1199|1202.3|1200.3|1176.3|1174.8|3930
1656579600000|2022-06-30 09:00:00|1201|1198.8|1223.3|1221.5|1230|1228.3|1197.3|1195.3|3452
1656583200000|2022-06-30 10:00:00|1223|1221.8|1206.3|1204.5|1226.3|1224.5|1203.5|1201.8|1159
1656586800000|2022-06-30 11:00:00|1205.8|1204.8|1205|1202.8|1214.8|1212.5|1203.5|1201.8|1443
1656590400000|2022-06-30 12:00:00|1205.3|1202.5|1205.3|1203.5|1207|1205.3|1198.3|1196.8|1279
1656594000000|2022-06-30 13:00:00|1205.8|1204.3|1182.3|1180.5|1206.8|1204.5|1180.5|1178.8|1718
1656597600000|2022-06-30 14:00:00|1182|1180.3|1154|1152|1183.3|1181.8|1142.3|1140.5|3224
1656601200000|2022-06-30 15:00:00|1153.8|1152.8|1171.3|1169.5|1172.3|1170.3|1147.5|1145.8|3641
1656604800000|2022-06-30 16:00:00|1171|1169.8|1179.8|1177.8|1186|1184.3|1167.5|1165.8|1380
1656608400000|2022-06-30 17:00:00|1179.5|1177.5|1172.5|1170.5|1180.5|1179|1167.5|1165.8|425
1656612000000|2022-06-30 18:00:00|1172.8|1170.8|1176.3|1174|1178.8|1176.8|1165.8|1164.3|363
1656615600000|2022-06-30 19:00:00|1176.5|1174.3|1181.8|1179|1181.8|1179.5|1174.5|1173|55
1656619200000|2022-06-30 20:00:00|1181.3|1178.8|1183|1179|1183.3|1181.5|1180|1177.3|121
1656622800000|2022-06-30 21:00:00|1183.3|1178.8|1183.5|1178.8|1183.8|1180.5|1181.3|1178.8|1
1656637200000|2022-07-01 01:00:00|1188|1184.5|1186.5|1183.8|1188|1184.5|1185|1182|8
1656640800000|2022-07-01 02:00:00|1186|1183.5|1181.8|1177.8|1187.5|1185|1180.5|1177.8|22
1656644400000|2022-07-01 03:00:00|1181.3|1178|1180.3|1177.3|1183.3|1180.5|1177.8|1175.8|0
1656648000000|2022-07-01 04:00:00|1180|1177.5|1178.8|1176.8|1180.5|1178.5|1177.8|1175.5|17
1656651600000|2022-07-01 05:00:00|1178.5|1176.3|1173.5|1170.5|1180.5|1178.5|1169.8|1167.3|61
1656655200000|2022-07-01 06:00:00|1173.8|1170|1179.5|1178.3|1183.3|1181.3|1171.8|1170|478
1656658800000|2022-07-01 07:00:00|1180.3|1178|1195.3|1193.5|1195.3|1193.8|1178.8|1177|1017
1656662400000|2022-07-01 08:00:00|1194.8|1192.8|1231.5|1229.3|1248|1246|1193.5|1192.3|3219
1656666000000|2022-07-01 09:00:00|1231.3|1229.5|1233.8|1231.8|1235.8|1234.3|1228.3|1226.5|1029
1656669600000|2022-07-01 10:00:00|1234|1232.3|1231.8|1229.8|1234.5|1232.8|1222.8|1220.8|1216
1656673200000|2022-07-01 11:00:00|1232|1230.3|1237.8|1235.8|1239.3|1237.5|1226.3|1224.8|1467
1656676800000|2022-07-01 12:00:00|1238|1236|1230|1228.5|1240.5|1239|1230|1228|1346
1656680400000|2022-07-01 13:00:00|1230.5|1228|1227.8|1225.8|1241.5|1239.5|1226.8|1224.8|2046
1656684000000|2022-07-01 14:00:00|1228|1226|1212.3|1210.3|1229.3|1227.3|1206|1204.3|1978
1656687600000|2022-07-01 15:00:00|1212|1210|1225|1223|1230.5|1229|1210|1208.3|3993
1656691200000|2022-07-01 16:00:00|1226.3|1224|1220.5|1218.8|1229|1226.8|1218|1215.5|1036
1656694800000|2022-07-01 17:00:00|1220.8|1219|1218|1216.3|1227|1225|1216|1214|516
1656698400000|2022-07-01 18:00:00|1218.3|1216|1224.8|1222.8|1230|1227.8|1210.3|1208.3|546
1656702000000|2022-07-01 19:00:00|1225|1222.5|1225.5|1223|1228.3|1226.3|1220.3|1217.8|106
1656705600000|2022-07-01 20:00:00|1225.3|1222.8|1225|1220.8|1227|1223.8|1222.8|1219.5|12
1656896400000|2022-07-04 01:00:00|1225.5|1223.3|1225|1220.8|1226|1223.3|1218.8|1216|4
1656900000000|2022-07-04 02:00:00|1224.8|1221|1226|1223|1229|1225|1224.8|1221|30
1656903600000|2022-07-04 03:00:00|1225.8|1223.3|1225.3|1222.5|1226|1223.8|1225|1222.3|3
1656907200000|2022-07-04 04:00:00|1225.5|1222|1224|1221|1225.5|1222|1221.3|1219|59
1656910800000|2022-07-04 05:00:00|1223.8|1220.8|1226.5|1223.5|1227.3|1225.3|1223|1220|45
1656914400000|2022-07-04 06:00:00|1226.3|1223.3|1224.3|1221.8|1227.3|1225.3|1221.5|1219.5|118
1656918000000|2022-07-04 07:00:00|1224|1222|1215.3|1213.3|1224.5|1223.3|1211.5|1209.8|634
1656921600000|2022-07-04 08:00:00|1215.5|1213.5|1196.3|1194.3|1215.5|1213.8|1192.3|1190.8|1627
1656925200000|2022-07-04 09:00:00|1196|1194.5|1193.3|1191.5|1197.5|1196.3|1190|1188|711
1656928800000|2022-07-04 10:00:00|1193|1191|1202.5|1200.5|1204|1202.5|1190.3|1188.5|557
1656932400000|2022-07-04 11:00:00|1202.3|1200.8|1216.3|1214.5|1217|1215.3|1201|1199.3|589
1656936000000|2022-07-04 12:00:00|1216|1213.3|1229.3|1227.5|1233.5|1232|1214|1212.3|878
1656939600000|2022-07-04 13:00:00|1229|1226.8|1220.5|1219|1235.5|1234.3|1220.5|1218.5|1130
1656943200000|2022-07-04 14:00:00|1220.8|1218.8|1231.5|1229.8|1235.5|1234|1220.5|1218.5|1528
1656946800000|2022-07-04 15:00:00|1231.3|1229.3|1224.3|1222|1245|1243.3|1220.3|1218.3|4045
1656950400000|2022-07-04 16:00:00|1224|1221.5|1225|1221.5|1230|1228.5|1219.3|1217.8|829
1656954000000|2022-07-04 17:00:00|1226.5|1223.3|1229.8|1227.5|1229.8|1228|1225|1221.5|41
1656982800000|2022-07-05 01:00:00|1228.5|1225.5|1232|1229.3|1232.8|1229.5|1228|1225.5|18
1656986400000|2022-07-05 02:00:00|1233.8|1229.5|1225.3|1223.3|1234|1229.8|1225|1222.8|6
1656990000000|2022-07-05 03:00:00|1225|1223|1225|1222.3|1225.3|1223.8|1224.5|1222|29
1656993600000|2022-07-05 04:00:00|1225.5|1222.5|1227.3|1223.5|1227.8|1225|1225.5|1222|1
1656997200000|2022-07-05 05:00:00|1227|1223.8|1226|1222.8|1227.3|1224|1221.5|1220|42
1657000800000|2022-07-05 06:00:00|1225.8|1222.5|1218|1216.5|1229|1226.3|1218|1216.5|590
1657004400000|2022-07-05 07:00:00|1217.8|1216.3|1227.8|1225.8|1228.3|1226.5|1211|1209.5|1194
1657008000000|2022-07-05 08:00:00|1227|1225|1221|1219.5|1228.3|1226.5|1215|1213.5|1799
1657011600000|2022-07-05 09:00:00|1221.3|1218.5|1217|1215.5|1223.3|1221.5|1211|1209.5|944
1657015200000|2022-07-05 10:00:00|1216.8|1215.8|1216.5|1214.8|1224.5|1223|1214.8|1212.8|861
1657018800000|2022-07-05 11:00:00|1216|1214.3|1215.8|1214.5|1216.8|1215|1210.8|1209.5|1010
1657022400000|2022-07-05 12:00:00|1215.5|1214|1213|1211.5|1221.5|1219.8|1213|1211.3|770
1657026000000|2022-07-05 13:00:00|1212.8|1211.3|1183.5|1182|1213|1211.5|1180.8|1179.5|3915
1657029600000|2022-07-05 14:00:00|1184.3|1182.3|1179.8|1178|1203|1201.3|1176.5|1175|2892
1657033200000|2022-07-05 15:00:00|1180|1178.5|1157.5|1155.8|1180.5|1178.8|1148.5|1146.8|4629
1657036800000|2022-07-05 16:00:00|1157.3|1155.5|1143.5|1141.3|1165|1163|1141.3|1139.5|802
1657040400000|2022-07-05 17:00:00|1143.8|1141.5|1132.3|1130.8|1146.5|1144.8|1131.5|1129.8|906
1657044000000|2022-07-05 18:00:00|1132.5|1131|1134.8|1132.5|1143|1140.8|1129.5|1127.8|637
1657047600000|2022-07-05 19:00:00|1134.5|1132.3|1129.5|1126.8|1139.5|1137.3|1128|1126.3|58
1657051200000|2022-07-05 20:00:00|1129.8|1127|1129.5|1126.8|1131.8|1129.5|1128|1126.3|39
1657054800000|2022-07-05 21:00:00|1131.3|1126.3|1143.3|1139.8|1144|1140.8|1129.8|1126.3|0
1657069200000|2022-07-06 01:00:00|1148.3|1143.5|1133.8|1130.8|1148.5|1143.8|1132.8|1130.3|4
1657072800000|2022-07-06 02:00:00|1133.5|1131|1131.8|1127.8|1137.3|1135|1130.5|1127.5|47
1657076400000|2022-07-06 03:00:00|1131.5|1128|1127|1125|1131.8|1129|1125.8|1121.8|61
1657080000000|2022-07-06 04:00:00|1125.8|1125.3|1127|1123.3|1127|1125.3|1125|1122|5
1657083600000|2022-07-06 05:00:00|1126.3|1123.5|1112.5|1109|1126.5|1125.8|1108.3|1105.5|236
1657087200000|2022-07-06 06:00:00|1112.3|1109.3|1141.8|1139.8|1142|1140|1111.8|1109|619
1657090800000|2022-07-06 07:00:00|1142.3|1140|1145.8|1143.5|1149|1146.8|1131.3|1129.3|974
1657094400000|2022-07-06 08:00:00|1144.8|1143|1128.5|1126.3|1149.8|1148|1112.3|1109.5|2028
1657098000000|2022-07-06 09:00:00|1128.3|1126.5|1136.3|1134.5|1137.8|1135.5|1115|1113|992
1657101600000|2022-07-06 10:00:00|1136.5|1134.8|1132.8|1130.5|1139.3|1137.3|1126.5|1124.5|569
1657105200000|2022-07-06 11:00:00|1133|1130.3|1131.3|1129.5|1134.5|1132.5|1125|1123.3|378
1657108800000|2022-07-06 12:00:00|1131.8|1129.8|1122.3|1120.5|1131.8|1129.8|1120.5|1118.8|1071
1657112400000|2022-07-06 13:00:00|1122.8|1120.8|1108.8|1107.5|1122.8|1121|1106.8|1105|1681
1657116000000|2022-07-06 14:00:00|1109|1107.8|1087.5|1086|1116.3|1114.5|1079|1077.8|2601
1657119600000|2022-07-06 15:00:00|1087.3|1085.8|1066|1064|1088|1086.5|1063.5|1061.5|4389
1657123200000|2022-07-06 16:00:00|1066.5|1064.3|1054.3|1052.5|1069.8|1068.3|1044|1042|1627
1657126800000|2022-07-06 17:00:00|1054|1052.3|1053.3|1051.3|1070.5|1068.8|1047|1045|592
1657130400000|2022-07-06 18:00:00|1053|1051.5|1070.5|1068.3|1070.5|1069|1050.5|1048.5|853
1657134000000|2022-07-06 19:00:00|1070.3|1068|1055.5|1053|1070.3|1068.3|1054.8|1052.5|36
1657137600000|2022-07-06 20:00:00|1055.3|1052.8|1070.5|1063|1070.5|1063|1053.8|1050.5|18
1657141200000|2022-07-06 21:00:00|1070.3|1055.5|1070.5|1048.3|1070.5|1055.5|1065.3|1048.3|0
1657155600000|2022-07-07 01:00:00|1068.5|1064.3|1063|1058|1069.3|1064.8|1059.3|1057|2
1657159200000|2022-07-07 02:00:00|1063.8|1058.3|1070.5|1066.5|1070.5|1067.8|1063.8|1058.3|1
1657162800000|2022-07-07 03:00:00|1070.3|1066.3|1074.5|1070.8|1075.8|1073.5|1070.3|1066.3|14
1657166400000|2022-07-07 04:00:00|1074.8|1071|1074.3|1070.8|1075.8|1074|1074|1070.8|0
1657170000000|2022-07-07 05:00:00|1074.8|1071|1073|1069.3|1076.5|1074.3|1071.8|1068.3|12
1657173600000|2022-07-07 06:00:00|1073.3|1069.5|1048.8|1045.3|1073.3|1069.8|1046.5|1044|140
1657177200000|2022-07-07 07:00:00|1048.3|1045.5|1070.5|1068.8|1074.5|1072|1047.3|1044.5|810
1657180800000|2022-07-07 08:00:00|1070|1068|1052|1050.3|1072.8|1071|1042.3|1040.3|952
1657184400000|2022-07-07 09:00:00|1051.8|1050|1057.3|1055.3|1059.5|1057.8|1046|1044|676
1657188000000|2022-07-07 10:00:00|1057|1055|1058.3|1056.8|1059.8|1058|1054.8|1053.3|778
1657191600000|2022-07-07 11:00:00|1057.8|1056.5|1060|1058|1061.8|1060|1055.3|1053.5|702
1657195200000|2022-07-07 12:00:00|1059.8|1057.8|1073|1071.5|1075.3|1073.5|1058|1056.5|1306
1657198800000|2022-07-07 13:00:00|1072.3|1070.8|1127.3|1125|1128.3|1126.5|1072.3|1070.8|1213
1657202400000|2022-07-07 14:00:00|1127|1125.3|1134.5|1132.3|1150.5|1149|1118.3|1116.5|1811
1657206000000|2022-07-07 15:00:00|1133.5|1129.3|1144.8|1142.8|1149.8|1147.8|1124.5|1122.5|1598
1657209600000|2022-07-07 16:00:00|1144.5|1142.5|1148.5|1146.3|1153.3|1151.5|1143.3|1141.3|582
1657213200000|2022-07-07 17:00:00|1148.3|1146.8|1148.3|1146.3|1156|1154.3|1144.5|1142.3|191
1657216800000|2022-07-07 18:00:00|1148.5|1146.5|1147.8|1145.8|1154|1152|1142.5|1140.8|271
1657220400000|2022-07-07 19:00:00|1148|1146|1146.3|1143|1149.8|1147.8|1146|1143|55
1657224000000|2022-07-07 20:00:00|1146|1142.8|1148.3|1143.3|1149|1146.3|1142.8|1140|86
1657227600000|2022-07-07 21:00:00|1149.5|1140.8|1147.5|1139.3|1153.3|1146.5|1147.5|1139.3|1
1657242000000|2022-07-08 01:00:00|1150.8|1146.8|1142|1139.3|1151.3|1147|1141.5|1138.3|7
1657245600000|2022-07-08 02:00:00|1143|1139.5|1143|1140.8|1148.3|1144.5|1142.8|1139.5|8
1657249200000|2022-07-08 03:00:00|1143.3|1140|1144.3|1142.3|1147.5|1143.8|1140|1137.3|41
1657252800000|2022-07-08 04:00:00|1144|1142|1143.5|1140|1158.8|1155.8|1134|1132.8|275
1657256400000|2022-07-08 05:00:00|1143.3|1139.8|1141|1137.5|1148|1144.5|1140|1137.5|17
1657260000000|2022-07-08 06:00:00|1140.8|1137.8|1145.3|1142|1152.3|1150.5|1139.3|1137.3|178
1657263600000|2022-07-08 07:00:00|1145|1142.3|1135.3|1133.5|1145|1143.3|1130.8|1128.8|392
1657267200000|2022-07-08 08:00:00|1135.5|1133.8|1118.5|1116.5|1138.8|1135.8|1116.8|1114.5|701
1657270800000|2022-07-08 09:00:00|1118.8|1116.8|1116.8|1115.3|1122|1120.3|1111.5|1109|654
1657274400000|2022-07-08 10:00:00|1116.5|1114.3|1116.8|1115|1121|1119|1097.8|1095.8|1083
1657278000000|2022-07-08 11:00:00|1117|1116|1116.3|1114.5|1122.8|1121|1111|1109.3|623
1657281600000|2022-07-08 12:00:00|1115.8|1114.3|1123|1121|1123|1121.3|1113.5|1111.8|958
1657285200000|2022-07-08 13:00:00|1122|1120.3|1113.8|1111.5|1134.5|1132.5|1107|1105.3|1048
1657288800000|2022-07-08 14:00:00|1114|1111.3|1137.5|1135.5|1140|1138.3|1110.3|1107.8|2219
1657292400000|2022-07-08 15:00:00|1137.3|1135.8|1138.3|1136.5|1138.5|1136.8|1124.3|1122.3|2355
1657296000000|2022-07-08 16:00:00|1138.5|1136.3|1140.8|1139|1145.3|1143.5|1135.5|1133.5|446
1657299600000|2022-07-08 17:00:00|1141|1139.3|1144.3|1142.5|1154|1152|1139|1137|393
1657303200000|2022-07-08 18:00:00|1143.8|1141.8|1148.5|1146.5|1151.3|1149.3|1134.5|1132.3|235
1657306800000|2022-07-08 19:00:00|1148.3|1146|1147|1143.8|1148.8|1146.8|1144.3|1141.5|103
1657310400000|2022-07-08 20:00:00|1146.8|1144.3|1149.8|1144.3|1151.5|1148|1143.3|1140.8|50
1657501200000|2022-07-11 01:00:00|1156|1151|1149.5|1145.3|1157.5|1152.3|1145.3|1140|91
1657504800000|2022-07-11 02:00:00|1149.3|1144.5|1146.3|1141.5|1149.5|1145.3|1145.5|1140.5|5
1657508400000|2022-07-11 03:00:00|1146|1141.3|1148.3|1144.8|1148.5|1144.8|1145.5|1140.8|10
1657512000000|2022-07-11 04:00:00|1148.5|1145|1147.3|1143.5|1149|1146|1145.5|1142.8|17
1657515600000|2022-07-11 05:00:00|1147|1143.3|1142.3|1138.5|1147.3|1144.5|1141.3|1137.8|16
1657519200000|2022-07-11 06:00:00|1141.5|1138.8|1141|1138.8|1143|1140|1135.3|1132.8|192
1657522800000|2022-07-11 07:00:00|1140.8|1137.8|1133|1131.3|1149|1146.8|1130|1127.3|557
1657526400000|2022-07-11 08:00:00|1133.3|1131.8|1180.5|1178.8|1180.8|1179|1132.8|1131|567
1657530000000|2022-07-11 09:00:00|1180.8|1178.5|1177.5|1176|1192.5|1190|1169|1167.3|1353
1657533600000|2022-07-11 10:00:00|1177.3|1175.3|1179|1177.3|1179.3|1177.5|1171.5|1169.5|584
1657537200000|2022-07-11 11:00:00|1178.8|1177|1176.3|1174.3|1181.3|1179.5|1169.8|1167.5|834
1657540800000|2022-07-11 12:00:00|1176.5|1174.5|1182.5|1180|1192.5|1191|1176.5|1174|2954
1657544400000|2022-07-11 13:00:00|1181.5|1179.8|1186.3|1184.3|1195.8|1194.3|1173|1171|673
1657548000000|2022-07-11 14:00:00|1186|1183.8|1168|1166|1187.8|1186|1168|1165.8|1536
1657551600000|2022-07-11 15:00:00|1167.8|1165.5|1190.8|1188.5|1200.3|1198.5|1149|1146.5|2476
1659952800000|2022-08-08 10:00:00|945|943.3|939.8|938.3|945.3|944|934.5|933.3|2293
1659956400000|2022-08-08 11:00:00|940|937.8|944.3|942.8|946.3|945|929|927.5|3775
1659960000000|2022-08-08 12:00:00|944|942.3|939.5|937.8|949.3|947.8|939.3|937.5|3192
1659963600000|2022-08-08 13:00:00|938.8|937.3|947.3|945.5|951|949.5|936.3|934.8|4357
1659967200000|2022-08-08 14:00:00|947|945.8|949.8|948.3|950|948.3|938|936.5|5878
1659970800000|2022-08-08 15:00:00|950|948.5|942|940.5|952.8|951.3|941|939.8|12724
1659974400000|2022-08-08 16:00:00|942.3|940.8|935|933.5|948|946.8|932|930.5|3131
1659978000000|2022-08-08 17:00:00|934.8|933.3|937.5|936|940.3|938.8|934.3|932.8|1152
1659981600000|2022-08-08 18:00:00|937.3|935.5|939|937.5|946|944.3|934.3|932.8|2448
1659985200000|2022-08-08 19:00:00|938.8|937.3|942.5|940.8|946|944.5|937.8|936|721
1659988800000|2022-08-08 20:00:00|942.8|941|944.8|942.5|944.8|942.5|939.5|937.8|167
1659992400000|2022-08-08 21:00:00|945|938.8|946.3|939.5|946.5|940|942.5|937.8|3
1660006800000|2022-08-09 01:00:00|946.8|944.3|945.8|941.8|949.3|946.5|945.8|941.8|10
1660010400000|2022-08-09 02:00:00|945.5|941.5|947|944|947|944.3|945.3|941.5|10
1660014000000|2022-08-09 03:00:00|947.3|944.3|947.3|943.3|947.8|945.3|945|942.5|33
1660017600000|2022-08-09 04:00:00||944.5||945.5||945.5||944.5|27
1660021200000|2022-08-09 05:00:00|947|944.8|950.5|948.8|951|949|947|944.8|50
1660024800000|2022-08-09 06:00:00|950.3|947.5|949.5|947.5|953.8|952|944.3|942|719
1660028400000|2022-08-09 07:00:00|949.3|947.8|951.5|949.8|955.5|954.3|947.5|946|2055
1660032000000|2022-08-09 08:00:00|951.8|950.3|955.8|954.5|956|954.5|947.3|945.5|2511
1660035600000|2022-08-09 09:00:00|955.5|954.3|963.8|962.3|965.5|964.3|954.5|953|4404
1660039200000|2022-08-09 10:00:00|964|962.5|981.8|979.8|982|980.5|961.5|959.8|3280
1660042800000|2022-08-09 11:00:00|982|980|986.5|984.8|989.5|988|978.3|976.5|2818
1660046400000|2022-08-09 12:00:00|987|985|982|980.5|988|986.5|980|978.3|3435
1660050000000|2022-08-09 13:00:00|982.8|981.5|991.3|989.8|995.8|994|980|978.3|5594
1660053600000|2022-08-09 14:00:00|991.5|990|985|983.5|994|992.5|976.3|974.5|5913
1660057200000|2022-08-09 15:00:00|984.5|983|982.8|981.3|989.3|987.8|976.5|975|11451
1660060800000|2022-08-09 16:00:00|982.5|981|980.3|978.5|984.3|982.8|975.8|974.3|3839
1660064400000|2022-08-09 17:00:00|979.8|978.8|991|989.5|991.5|990.3|979.5|978|2367
1660068000000|2022-08-09 18:00:00|990.8|989.3|985.8|984.3|991.8|990.3|984.3|982.8|1235
1660071600000|2022-08-09 19:00:00|986|984.5|984.3|982.8|987.8|986|983.5|981.8|326
1660075200000|2022-08-09 20:00:00|984.5|982.5|984.8|981|987.3|984.8|983.3|981|191
1660078800000|2022-08-09 21:00:00|985|980.5|985|982|985|982|985|980.5|26
1660093200000|2022-08-10 01:00:00|990.3|988.3|990.8|987.3|992.8|990.3|988.5|986.5|162
1660096800000|2022-08-10 02:00:00|991.5|987.5|989.3|987|991.5|989.5|988.5|986|64
1660100400000|2022-08-10 03:00:00|989|986.8|985.8|983.5|989.5|987|985.5|983.5|96
1660104000000|2022-08-10 04:00:00|986.3|983.8|987.5|984.8|987.5|985|986.3|983.5|73
1660107600000|2022-08-10 05:00:00|987.3|985|983.3|981.3|987.5|985.5|983|981|133
1660111200000|2022-08-10 06:00:00|982.8|981|977.5|976|984|981.8|972.5|971|698
1660114800000|2022-08-10 07:00:00|977.3|975.8|969.8|968|980|978.3|966.3|965|2816
1660118400000|2022-08-10 08:00:00|970.8|969|969|967.5|977.8|976|964.8|963.5|3793
1660122000000|2022-08-10 09:00:00|968.8|967.8|972.3|970.5|973.8|972|967|965.5|2333
1660125600000|2022-08-10 10:00:00|972|970.8|968.5|966.8|973.8|972.3|967.3|965.5|1476
1660129200000|2022-08-10 11:00:00|968.3|966.5|962.8|961|969.3|967.5|958|956.3|2528
1660132800000|2022-08-10 12:00:00|962|960.5|979.5|978|979.8|978|959|957.5|2576
1660136400000|2022-08-10 13:00:00|980|978.5|967.5|966|982|980.5|963|961.5|4938
1660140000000|2022-08-10 14:00:00|967.8|966.3|971.8|970.3|973.8|972|963.3|961.5|5956
1660143600000|2022-08-10 15:00:00|971.3|969.8|996.3|994.5|996.5|994.5|971.3|969.8|16516
1660147200000|2022-08-10 16:00:00|996|995|1014.8|1013.3|1016|1014.5|994.8|993.3|3754
1660150800000|2022-08-10 17:00:00|1015|1013.5|1015|1013.3|1016.3|1015|1009.5|1008|2066
1660154400000|2022-08-10 18:00:00|1014.8|1013.5|1009.3|1007.5|1017.8|1016|1007.5|1006|1917
1660158000000|2022-08-10 19:00:00|1009.5|1007.8|1002.8|1001.3|1010.3|1008.8|1002.5|1000.8|640
1660161600000|2022-08-10 20:00:00|1002.5|1001.5|1006.5|1003.5|1006.5|1005|1002.5|1001|237
1660165200000|2022-08-10 21:00:00|1008|1002.8|1008|1003|1008|1006.3|1007.8|1001.8|5
1660179600000|2022-08-11 01:00:00|1002.3|1000.3|1002|1000|1003.5|1001.8|1001.8|999.5|72
1660183200000|2022-08-11 02:00:00|1002.3|999.5|1000.5|998.8|1003.5|1000.5|1000|998|69
1660186800000|2022-08-11 03:00:00|1000.3|999|1002.3|999.8|1002.5|1000.5|1000.3|998.8|61
1660190400000|2022-08-11 04:00:00|1002.5|1000|1001.5|999.8|1002.5|1000.3|1001|999.8|161
1660194000000|2022-08-11 05:00:00|1001.3|1000|1004.5|1002|1004.5|1002.3|1001|999.8|144
1660197600000|2022-08-11 06:00:00|1004.3|1002.3|1008.3|1006.8|1010.8|1008.3|1001.8|1000.3|1507
1660201200000|2022-08-11 07:00:00|1008.5|1007|1011|1009.5|1013.5|1011.8|1006.8|1005.5|2045
1660204800000|2022-08-11 08:00:00|1011.8|1010|1030.3|1028.8|1032.3|1030.8|1010.8|1009.5|6735
1660208400000|2022-08-11 09:00:00|1030.5|1029|1041|1039.5|1041.5|1040.3|1029.3|1028|4851
1660212000000|2022-08-11 10:00:00|1041.3|1039.8|1031.5|1029.8|1042|1040.5|1029|1027.3|2847
1660215600000|2022-08-11 11:00:00|1031.8|1030|1037.8|1036.3|1040|1038.8|1031|1029.8|2076
1660219200000|2022-08-11 12:00:00|1037.5|1035.8|1040.5|1039.3|1048|1046.3|1036|1034.3|3089
1660222800000|2022-08-11 13:00:00|1042|1039|1023.5|1022|1044|1042.3|1023.3|1021.8|5070
1660226400000|2022-08-11 14:00:00|1023.3|1022.3|1021.5|1020|1024|1022.8|1012|1010.8|4921
1660230000000|2022-08-11 15:00:00|1021.8|1020.3|1023|1021.5|1024.3|1022.8|1017|1015.3|8118
1660233600000|2022-08-11 16:00:00|1022.8|1021.3|1031.3|1029.8|1039|1037.3|1022.5|1021.3|2428
1660237200000|2022-08-11 17:00:00|1031.5|1030|1043|1041.3|1046.3|1044.8|1030.3|1028.5|1677
1660240800000|2022-08-11 18:00:00|1043.3|1041.5|1033|1031.3|1043.3|1041.8|1032|1030.3|1234
1660244400000|2022-08-11 19:00:00|1033.3|1031.5|1033.5|1031.5|1035.5|1033.3|1031|1029.3|342
1660248000000|2022-08-11 20:00:00|1033.8|1031.8|1034.5|1032.8|1036|1034.3|1033.3|1031.3|468
1660251600000|2022-08-11 21:00:00|1038.3|1031.8|1037.8|1029.8|1038.5|1031.8|1037.8|1029.8|1
1660266000000|2022-08-12 01:00:00|1031|1029|1030|1027.8|1033|1030.8|1029.8|1027.8|27
1660269600000|2022-08-12 02:00:00|1029.8|1028|1031.3|1028.5|1031.8|1028.8|1029.5|1027.5|55
1660273200000|2022-08-12 03:00:00|1031|1028.3|1031|1029.5|1031.3|1029.5|1030|1027.5|19
1660276800000|2022-08-12 04:00:00|1031.3|1029|1029.5|1027.5|1031.3|1029.5|1029.5|1027.5|51
1660280400000|2022-08-12 05:00:00|1029.3|1027.3|1030|1027|1031.8|1029.8|1028.5|1026.3|62
1660284000000|2022-08-12 06:00:00|1029.8|1026.8|1036.3|1034.5|1037.5|1035.5|1028.3|1026.8|1294
1660287600000|2022-08-12 07:00:00|1036.5|1034.8|1046.3|1044.8|1053|1051.5|1035|1033.3|3301
1660291200000|2022-08-12 08:00:00|1048|1046|1045.8|1044.3|1051|1049.5|1034.8|1032.8|4810
1660294800000|2022-08-12 09:00:00|1045.5|1044.5|1052.3|1050.5|1054.5|1053|1045.3|1043.8|2156
1660298400000|2022-08-12 10:00:00|1052.5|1050.8|1040.3|1038.8|1052.5|1051|1036.8|1035|1937
1660302000000|2022-08-12 11:00:00|1040|1038.5|1038|1036.5|1041|1039.3|1034.5|1032.8|1979
1660305600000|2022-08-12 12:00:00|1038.3|1036.3|1035.5|1033.8|1039.3|1037.3|1031.8|1030|1797
1660309200000|2022-08-12 13:00:00|1035.3|1034|1040.3|1038.5|1043.8|1042|1031.5|1030|3466
1660312800000|2022-08-12 14:00:00|1040|1038.3|1042.5|1041|1046.8|1045.3|1031.5|1029.8|3673
1660316400000|2022-08-12 15:00:00|1042.8|1041.3|1049.3|1047.5|1053.5|1052|1037|1035.5|4413
1660320000000|2022-08-12 16:00:00|1049|1047.3|1048|1046.3|1053.5|1051.8|1043.8|1041.8|2208
1660323600000|2022-08-12 17:00:00|1048.3|1046.5|1047.5|1045.8|1049.5|1047.8|1043.5|1042|1372
1660327200000|2022-08-12 18:00:00|1047.8|1045.5|1042.8|1041.5|1050|1048.5|1038.3|1036.3|2694
1660330800000|2022-08-12 19:00:00|1043|1041|1042.8|1041|1043.5|1042|1037|1035.3|504
1660334400000|2022-08-12 20:00:00|1042.5|1040.8|1042.3|1034.5|1042.8|1041|1038|1034.5|261
1660525200000|2022-08-15 01:00:00|1043|1040.3|1040|1036|1044|1040.3|1037.8|1034.5|19
1660528800000|2022-08-15 02:00:00|1039.8|1036.3|1037|1035.8|1040|1036.5|1036.8|1035.5|61
1660532400000|2022-08-15 03:00:00|1036.8|1035.5|1038|1035.8|1038.8|1036.3|1036.8|1035.5|51
1660536000000|2022-08-15 04:00:00|1039|1036|1036.5|1034.5|1039|1036.3|1035.5|1033.8|190
1660539600000|2022-08-15 05:00:00|1036.3|1034.3|1037|1034.5|1038|1035.8|1035.8|1033.8|105
1660543200000|2022-08-15 06:00:00|1036.8|1034.3|1029|1027|1038.5|1036.3|1026|1024.5|796
1660546800000|2022-08-15 07:00:00|1028.8|1026|1015.8|1014.3|1031.5|1029.8|1014.8|1013.5|1862
1660550400000|2022-08-15 08:00:00|1016.5|1015.3|1019.3|1017.8|1024|1022.3|1014.8|1013.5|4662
1660554000000|2022-08-15 09:00:00|1019|1017.5|1006.8|1005.3|1019.8|1018.5|1004.3|1002.5|2303
1660557600000|2022-08-15 10:00:00|1006.5|1004.8|1008.8|1007|1010|1008|1001.5|999.8|2125
1660561200000|2022-08-15 11:00:00|1008.5|1006.5|1010.5|1008.8|1011.5|1009.8|999.8|998|1976
1660564800000|2022-08-15 12:00:00|1010.3|1008.5|1007.8|1006.3|1016.5|1014.3|1001.8|1000.3|2216
1660568400000|2022-08-15 13:00:00|1008.3|1006.8|1013.8|1012.3|1017|1015.5|1001.8|999.8|3380
1660572000000|2022-08-15 14:00:00|1013.5|1012|1026.5|1025|1031.3|1029.8|1011|1009.3|3123
1660575600000|2022-08-15 15:00:00|1027|1025.3|1027.3|1025.5|1029.5|1027.8|1017.3|1016|4891
1660579200000|2022-08-15 16:00:00|1027|1025.8|1031.5|1030|1032.8|1031|1023|1021.3|1462
1660582800000|2022-08-15 17:00:00|1031.8|1030.3|1024.5|1022.8|1033.8|1032|1024.3|1022.5|771
1660586400000|2022-08-15 18:00:00|1024|1022.3|1026.3|1024.5|1026.8|1024.8|1015.5|1013.8|1955
1660590000000|2022-08-15 19:00:00|1026.5|1024.3|1024.5|1023|1026.8|1025.3|1021.8|1020|523
1660593600000|2022-08-15 20:00:00|1024.8|1022.8|1010|1008.3|1025.8|1023.8|1010|1008.3|151
1660597200000|2022-08-15 21:00:00|1010.5|1007|1016|1006|1016|1007|1010.5|1006|0
1660611600000|2022-08-16 01:00:00|1019|1016.3|1018.3|1016|1021|1018.5|1015.8|1013.8|78
1660615200000|2022-08-16 02:00:00|1018|1015.3|1018.5|1016|1021.5|1019.5|1018|1015.3|66
1660618800000|2022-08-16 03:00:00|1018.3|1016.3|1020.8|1017|1021|1017.3|1018|1015.8|85
1660622400000|2022-08-16 04:00:00|1021|1016.8|1021.5|1018.8|1021.5|1018.8|1020.5|1016.8|10
1660626000000|2022-08-16 05:00:00|1022.5|1019|1020.3|1018|1022.8|1020|1020.3|1017.3|31
1660629600000|2022-08-16 06:00:00|1020|1017.5|1023.5|1021.5|1024.5|1022.8|1014.8|1012.8|708
1660633200000|2022-08-16 07:00:00|1023.8|1022|1032.3|1030|1035.5|1034|1023|1021.5|2860
1660636800000|2022-08-16 08:00:00|1032.8|1030.5|1025|1023|1033|1031.3|1016.5|1014.8|4257
1660640400000|2022-08-16 09:00:00|1024.8|1022.8|1029.5|1027.8|1031.8|1030.3|1022.8|1020.8|2365
1660644000000|2022-08-16 10:00:00|1029.3|1028|1026.8|1025|1029.5|1028|1022.8|1021.3|1694
1660647600000|2022-08-16 11:00:00|1026.5|1024.8|1036.8|1035.3|1038|1036.3|1026|1024.3|2107
1660651200000|2022-08-16 12:00:00|1037|1035.5|1029.5|1027.8|1039.8|1038.3|1027.5|1025.8|2728
1660654800000|2022-08-16 13:00:00|1029.8|1028.3|1032.8|1031.3|1033.3|1031.8|1024.3|1022.8|3555
1660658400000|2022-08-16 14:00:00|1032.3|1031|1024|1022.3|1038.3|1036.8|1022.3|1020.8|3756
1660662000000|2022-08-16 15:00:00|1024.5|1022.8|1017.8|1016.3|1024.5|1023|1011.8|1010|5642
1660665600000|2022-08-16 16:00:00|1018|1016.5|1024.5|1023|1025.3|1023.8|1017.3|1015.5|2992
1660669200000|2022-08-16 17:00:00|1024.8|1023.5|1019|1017.5|1027.5|1026|1018.8|1017.3|2410
1660672800000|2022-08-16 18:00:00|1018.8|1017.3|1021|1019.5|1028.3|1026.8|1017.5|1015.8|3417
1660676400000|2022-08-16 19:00:00|1020.8|1019.3|1024.3|1022.5|1025.3|1023.5|1020.5|1018.8|559
1660680000000|2022-08-16 20:00:00|1024|1022.3|1027.8|1022.8|1029|1025.5|1022.8|1021|512
1660683600000|2022-08-16 21:00:00|1027.3|1022.5|1030.5|1022.8|1030.5|1023.3|1027.3|1021.5|7
1660698000000|2022-08-17 01:00:00|1027.3|1024.3|1027.3|1024.3|1028.5|1025.8|1024|1020.5|102
1660701600000|2022-08-17 02:00:00|1027.8|1023.8|1029.8|1026.5|1029.8|1027.8|1026.8|1023.5|43
1660705200000|2022-08-17 03:00:00|1029.5||1029.5||1029.5||1029.5||3
1660708800000|2022-08-17 04:00:00|1030|1027|1035|1033|1035|1033|1030|1027|90
1660712400000|2022-08-17 05:00:00|1035.5|1033.3|1038.8|1036.5|1038.8|1036.5|1033.3|1030|200
1660716000000|2022-08-17 06:00:00|1038.5|1036.8|1034.5|1032.8|1039|1037.5|1031.5|1029.8|604
1660719600000|2022-08-17 07:00:00|1034.3|1032.5|1029|1027.5|1035.5|1034.3|1026.3|1024.5|1391
1660723200000|2022-08-17 08:00:00|1029.5|1027.8|1030.3|1029|1031|1029.5|1017.5|1015.8|4958
1660726800000|2022-08-17 09:00:00|1030.8|1029.3|1032|1030.3|1033|1031.5|1026.5|1024.8|3000
1660730400000|2022-08-17 10:00:00|1031.8|1030|1027.3|1025.8|1034.8|1033.3|1027|1025.3|2682
1660734000000|2022-08-17 11:00:00|1027|1025.5|1027.3|1026|1027.5|1026.3|1023.5|1022|1439
1660737600000|2022-08-17 12:00:00|1027.5|1025.8|1030.3|1028.5|1032.3|1030.8|1026.3|1024.8|1515
1660741200000|2022-08-17 13:00:00|1030|1028.8|1036|1034.5|1037|1035.5|1025.8|1024.3|2795
1660744800000|2022-08-17 14:00:00|1036.3|1034.8|1060.3|1058.5|1065.8|1064|1035.3|1033.8|10414
1660748400000|2022-08-17 15:00:00|1060|1058.8|1035.5|1033.8|1060.3|1059|1031.3|1029.8|6129
1660752000000|2022-08-17 16:00:00|1035.3|1034|1052.5|1051|1054.8|1053|1034.5|1033|2189
1660755600000|2022-08-17 17:00:00|1053|1050.8|1057|1055.3|1062.8|1061.3|1052.5|1050.8|1893
1660759200000|2022-08-17 18:00:00|1057.3|1055.5|1058.5|1057|1065.8|1064.3|1056.5|1054.8|3020
1660762800000|2022-08-17 19:00:00|1058.3|1056.8|1060|1058|1062|1060.3|1056.5|1054.8|746
1660766400000|2022-08-17 20:00:00|1059.8|1057.8|1057.3|1053.8|1062.3|1060.3|1057.3|1053.8|288
1660770000000|2022-08-17 21:00:00|1058|1053|1064.5|1053.3|1064.5|1056.5|1058|1053|0
1660784400000|2022-08-18 01:00:00|1058.5|1056.8|1062.5|1060.3|1063|1060.5|1058.5|1056.8|14
1660788000000|2022-08-18 02:00:00|1062.8|1059.8|1063.3|1061.3|1064.5|1062|1062.3|1059.8|71
1660791600000|2022-08-18 03:00:00|1063.8|1061.5|1063|1061|1064.3|1062.5|1063|1060.8|34
1660795200000|2022-08-18 04:00:00|1063.5|1061.3|1064|1061.8|1064.3|1062.3|1063|1061|26
1660798800000|2022-08-18 05:00:00|1063.8|1062|1068.3|1066.3|1069.5|1067.8|1063.5|1062|48
1660802400000|2022-08-18 06:00:00|1068|1066.5|1060|1058.3|1070|1068|1058.8|1057.3|707
1660806000000|2022-08-18 07:00:00|1059.8|1058.5|1061|1059.5|1065.5|1064.3|1057.5|1056|1997
1660809600000|2022-08-18 08:00:00|1061.3|1059.8|1067.5|1066|1068.5|1067.3|1051.8|1050.3|4539
1660813200000|2022-08-18 09:00:00|1067.8|1066.3|1070.3|1068.5|1072|1070.5|1065|1063.3|2286
1660816800000|2022-08-18 10:00:00|1070|1068.3|1067.8|1066.3|1072.5|1070.5|1066|1064.5|1359
1660820400000|2022-08-18 11:00:00|1067.5|1066|1066.8|1065.5|1067.5|1066|1062.5|1060.8|1527
1660824000000|2022-08-18 12:00:00|1067|1065.3|1054|1052.3|1067.3|1065.8|1054|1052.3|4242
1660827600000|2022-08-18 13:00:00|1053.8|1052|1064.3|1062.8|1067.8|1066.3|1052.5|1051|4571
1660831200000|2022-08-18 14:00:00|1064.5|1063|1073|1071.5|1078.5|1077|1060.3|1058.8|4721
1660834800000|2022-08-18 15:00:00|1073.3|1071.8|1080.3|1078.8|1080.5|1079.3|1070.3|1069|6647
1660838400000|2022-08-18 16:00:00|1080.5|1079|1068.8|1067.3|1081.5|1080|1067.3|1065.8|2094
1660842000000|2022-08-18 17:00:00|1069|1067|1072.3|1070.8|1084.5|1083|1068.5|1067|2291
1660845600000|2022-08-18 18:00:00|1072|1070.5|1074|1072.3|1082.5|1080.8|1071.8|1070.3|1297
1660849200000|2022-08-18 19:00:00|1073.8|1072.5|1073.3|1071.5|1076.3|1074.5|1072.8|1071.3|338
1660852800000|2022-08-18 20:00:00|1072.8|1071.3|1069.3|1067.3|1073.8|1072|1069|1067.3|206
1660856400000|2022-08-18 21:00:00|1073.5|1067|1073.3|1065.3|1073.8|1068.8|1068.8|1065.3|4
1660870800000|2022-08-19 01:00:00|1074.5|1071.5|1074.3|1071.8|1076.5|1073.3|1072|1069.8|32
1660874400000|2022-08-19 02:00:00|1073.8|1071.5|1071.5|1069|1074.3|1071.8|1071.5|1068.8|58
1660878000000|2022-08-19 03:00:00|1071.3|1068.5|1071.8|1068.8|1072|1070|1069.8|1067.3|46
1660881600000|2022-08-19 04:00:00|1071.5|1069.3|1069.8|1067.3|1072.3|1070|1069.3|1067|32
1660885200000|2022-08-19 05:00:00|1070|1067.5|1068.8|1066.8|1070.3|1068.5|1066.5|1064.5|43
1660888800000|2022-08-19 06:00:00|1068.5|1066.5|1062.3|1060.5|1068.5|1066.5|1059.5|1057.5|775
1660892400000|2022-08-19 07:00:00|1062.5|1060.8|1061|1059.5|1065|1063.5|1054.3|1052.5|2229
1660896000000|2022-08-19 08:00:00|1060.8|1059.3|1059.3|1057.8|1064.3|1062.5|1053|1051.5|5737
1660899600000|2022-08-19 09:00:00|1059|1057.5|1058.5|1057|1065.5|1063.8|1056.3|1054.8|2540
1660903200000|2022-08-19 10:00:00|1058.3|1056.8|1051.3|1049.8|1058.5|1057|1049.3|1047.8|1685
1660906800000|2022-08-19 11:00:00|1051|1049.5|1058|1056.3|1058.3|1056.8|1048.8|1047.5|1074
1660910400000|2022-08-19 12:00:00|1057.8|1056.5|1064.3|1063|1066.3|1064.8|1057.5|1056|1955
1660914000000|2022-08-19 13:00:00|1064.8|1062.8|1075.8|1074|1085.8|1084.3|1063.8|1062.3|3065
1660917600000|2022-08-19 14:00:00|1075.5|1073.8|1084.8|1083|1089.5|1088.3|1072.3|1070.5|3277
1660921200000|2022-08-19 15:00:00|1085|1083.3|1095.8|1094.3|1096.8|1095.5|1079.5|1078|5993
1660924800000|2022-08-19 16:00:00|1096|1094.5|1092.8|1091.3|1101.3|1099.5|1089|1087.5|2097
1660928400000|2022-08-19 17:00:00|1092.5|1091|1087.8|1086.3|1093.5|1092|1084|1082.5|1187
1660932000000|2022-08-19 18:00:00|1088|1086.5|1089|1087.5|1095.5|1093.8|1081|1079.5|1412
1660935600000|2022-08-19 19:00:00|1089.3|1087.3|1086.3|1084.5|1089.8|1088.3|1084.5|1082.8|559
1660939200000|2022-08-19 20:00:00|1086.8|1084.8|1088|1082.5|1088.5|1086.5|1085.3|1082.5|199
1661130000000|2022-08-22 01:00:00|1085.3|1081|1080.5|1078.8|1085.5|1083|1080.3|1078.3|103
1661133600000|2022-08-22 02:00:00|1080.3|1078.5|1080.5|1079|1080.5|1079.3|1080|1078.3|237
1661137200000|2022-08-22 03:00:00|1080.3|1079.3|1080.5|1078.5|1080.5|1079.3|1080|1078|62
1661140800000|2022-08-22 04:00:00|1080.3|1078.3|1077.3|1075|1080.3|1078.3|1077|1074.8|100
1661144400000|2022-08-22 05:00:00|1076.8|1074.8|1076|1074.5|1078|1076.3|1076|1074.5|51
1661148000000|2022-08-22 06:00:00|1076.3|1073.5|1077.8|1075.5|1079.5|1078|1070|1068.3|509
1661151600000|2022-08-22 07:00:00|1077.5|1075|1080.5|1078.8|1087.5|1085.5|1072.8|1071|1309
1661155200000|2022-08-22 08:00:00|1082.3|1079.8|1087|1085.8|1090.5|1088.8|1075|1073.5|3668
1661158800000|2022-08-22 09:00:00|1086.8|1085.5|1100.8|1099.5|1102.5|1100.8|1086|1084.5|2598
1661162400000|2022-08-22 10:00:00|1100.3|1098.5|1111.5|1110|1113.8|1112.3|1097.5|1095.5|1949
1661166000000|2022-08-22 11:00:00|1111.3|1109.8|1110.5|1109|1115|1113.8|1108.5|1107|1493
1661169600000|2022-08-22 12:00:00|1110.3|1108.8|1108.3|1106.8|1113.3|1111.8|1107.8|1106.3|1940
1661173200000|2022-08-22 13:00:00|1108|1106.5|1091.5|1089.8|1108|1106.5|1087.5|1085.8|3360
1661176800000|2022-08-22 14:00:00|1091.3|1089.5|1092.8|1091.3|1101|1099.5|1087.3|1085.8|2934
1661180400000|2022-08-22 15:00:00|1092.5|1091|1101.8|1100.3|1108|1106.3|1082.5|1080.5|4903
1661184000000|2022-08-22 16:00:00|1102.3|1100.8|1111.5|1110|1115|1113.8|1101.8|1100|1526
1661187600000|2022-08-22 17:00:00|1111.8|1110.3|1105.8|1103.8|1112.3|1110.5|1100.8|1099|682
1661191200000|2022-08-22 18:00:00|1105.5|1103.5|1108|1106.3|1112.3|1110.5|1105.3|1103.5|960
1661194800000|2022-08-22 19:00:00|1108.3|1106.5|1111.5|1109|1112|1109.8|1108.3|1106.5|84
1661198400000|2022-08-22 20:00:00|1111.3|1109.3|1109.3|1107|1111.5|1109.5|1108.3|1106.5|195
1661202000000|2022-08-22 21:00:00|1110.3|1107.3|1112.8|1102.5|1112.8|1107.8|1110.3|1100.5|1
1661216400000|2022-08-23 01:00:00|1112|1109.5|1113|1110|1113|1111.8|1109.3|1107.5|158
1661220000000|2022-08-23 02:00:00|1112.8|1110.5|1111.5|1109.5|1113|1111.5|1110.3|1108.3|78
1661223600000|2022-08-23 03:00:00|1111.3|1109.8|1110.5|1108.3|1112.8|1111.3|1109.5|1108|33
1661227200000|2022-08-23 04:00:00|1110.3|1108|1111.3|1109.3|1112|1109.5|1110.3|1108|142
1661230800000|2022-08-23 05:00:00|1111|1108.8|1110.3|1108.3|1111.3|1109|1109.3|1107.5|28
1661234400000|2022-08-23 06:00:00|1110|1108|1118.8|1117|1120|1118.5|1108|1106.3|695
1661238000000|2022-08-23 07:00:00|1118.3|1116.8|1121.5|1119.5|1134.5|1132.8|1116.8|1114.5|2160
1661241600000|2022-08-23 08:00:00|1121.3|1119|1125|1123.5|1127.8|1126.3|1118.3|1116.5|3246
1661245200000|2022-08-23 09:00:00|1124.8|1123.3|1127.3|1125.8|1129.8|1128|1123|1121.8|1330
1661248800000|2022-08-23 10:00:00|1127.5|1125.5|1123.5|1122|1128|1126.8|1123.3|1121.5|969
1661252400000|2022-08-23 11:00:00|1123.3|1121.8|1114.5|1113.3|1123.5|1122.3|1113.8|1112.5|1657
1661256000000|2022-08-23 12:00:00|1114.8|1113|1108.8|1107.3|1116.5|1115|1102.8|1101.3|2906
1661259600000|2022-08-23 13:00:00|1109|1106.8|1122.8|1121|1123.5|1122.3|1106|1104.3|2243
1661263200000|2022-08-23 14:00:00|1123|1121.5|1123.5|1121.8|1125.5|1124|1114.3|1112.5|3263
1661266800000|2022-08-23 15:00:00|1123.8|1122|1126.3|1124.8|1126.5|1124.8|1115.3|1113.8|2977
1661270400000|2022-08-23 16:00:00|1126.5|1124.5|1133.5|1131.8|1133.8|1132.3|1120.5|1119|1920
1661274000000|2022-08-23 17:00:00|1133.8|1132|1137.5|1135.8|1138.3|1136.5|1130.3|1128.8|1153
1661277600000|2022-08-23 18:00:00|1138|1136|1133.3|1131.5|1140.3|1138.8|1132.8|1131.3|738
1661281200000|2022-08-23 19:00:00|1133|1131.3|1133|1131.3|1135.3|1133.5|1131.3|1129.8|429
1661284800000|2022-08-23 20:00:00|1133.5|1131.5|1135.3|1130.8|1137|1132.8|1132|1130.3|46
1661288400000|2022-08-23 21:00:00|1137.3|1129.5|1138.8|1128.5|1138.8|1129.5|1136.3|1128.3|1
1661302800000|2022-08-24 01:00:00|1129|1127|1127|1124.8|1130|1127.5|1126.5|1124.5|10
1661306400000|2022-08-24 02:00:00|1127.3|1125|1126.3|1124.5|1129.5|1126.3|1126.3|1124.5|91
1661310000000|2022-08-24 03:00:00|1125.8|1124.8|1124.8|1123|1126.5|1125.3|1124.3|1122.5|176
1661313600000|2022-08-24 04:00:00|1124.5|1123.3|1125.3|1123.5|1125.5|1124|1124|1122.3|43
1661317200000|2022-08-24 05:00:00|1125.5|1123.8|1128.3|1126.3|1128.3|1126.3|1125.3|1123.3|318
1661320800000|2022-08-24 06:00:00|1128.5|1126.8|1135.8|1134|1139|1137.3|1127.8|1125.8|454
1661324400000|2022-08-24 07:00:00|1136.3|1133.8|1138.5|1137|1139.5|1138|1133.8|1132.5|1036
1661328000000|2022-08-24 08:00:00|1137.5|1135.8|1140|1138.5|1144.5|1142.3|1133|1131.5|2402
1661331600000|2022-08-24 09:00:00|1140.3|1138|1139|1136.8|1142.5|1140.8|1136.5|1135|1249
1661335200000|2022-08-24 10:00:00|1138.8|1136.5|1141|1139|1142.5|1141|1134.3|1132.8|1305
1661338800000|2022-08-24 11:00:00|1140.8|1138.8|1150.3|1148.8|1151.5|1149.8|1140|1138.3|1379
1661342400000|2022-08-24 12:00:00|1150.8|1149|1142.8|1140.8|1153.3|1151.8|1142.8|1140.8|1448
1661346000000|2022-08-24 13:00:00|1142.5|1141|1158|1156.5|1159.5|1157.8|1142.5|1141|3380
1661349600000|2022-08-24 14:00:00|1158.3|1156.8|1173.8|1172.3|1175.3|1173.5|1156.3|1154.5|5156
1661353200000|2022-08-24 15:00:00|1174|1172.8|1167|1165.3|1181.8|1180|1164|1162.8|6168
1661356800000|2022-08-24 16:00:00|1166.8|1165|1172.8|1171|1180.5|1179.3|1158.5|1156.8|1959
1661360400000|2022-08-24 17:00:00|1172.5|1171.3|1180.5|1179|1180.5|1179.3|1172|1170.3|2056
1661364000000|2022-08-24 18:00:00|1180.3|1179.3|1181.8|1179.8|1186.5|1184.8|1179|1177.3|1118
1661367600000|2022-08-24 19:00:00|1181.5|1180|1185.3|1183.3|1186.5|1184.8|1179.5|1178|321
1661371200000|2022-08-24 20:00:00|1185.8|1183.5|1190.5|1188.5|1190.5|1188.8|1185|1183|155
1661374800000|2022-08-24 21:00:00||1187.8||1184.8||1187.8||1184.3|0
1661389200000|2022-08-25 01:00:00|1190.5|1188.3|1191.5|1189.3|1191.5|1189.3|1190.3|1188|442
1661392800000|2022-08-25 02:00:00|1190.5|1189|1191|1189.3|1191|1189.3|1190.5|1188.5|150
1661396400000|2022-08-25 03:00:00|1190.8|1188.8|1191.5|1189.5|1191.5|1190|1190.3|1188.8|70
1661400000000|2022-08-25 04:00:00|1191.8|1189.3|1192|1189.5|1192.3|1190.3|1190.8|1189.3|41
1661403600000|2022-08-25 05:00:00|1192.3|1189.8|1192.5|1190.8|1193|1191|1191|1189.5|48
1661407200000|2022-08-25 06:00:00|1193|1192|1194.5|1192.8|1195.5|1194.3|1188.5|1187|513
1661410800000|2022-08-25 07:00:00|1194.8|1192.5|1199.8|1198.5|1207.5|1205.8|1184|1182.5|3611
1661414400000|2022-08-25 08:00:00|1200|1197.5|1193.5|1192|1200.3|1198.8|1191.8|1190|3548
1661418000000|2022-08-25 09:00:00|1193.8|1192.3|1193.5|1191.8|1196.3|1194.8|1188.5|1187|1976
1661421600000|2022-08-25 10:00:00|1193.8|1192|1191.3|1189.5|1197|1195.3|1190|1188.5|1575
1661425200000|2022-08-25 11:00:00|1191|1189.3|1205.8|1204.3|1206.5|1204.5|1189.3|1187.5|3153
1661428800000|2022-08-25 12:00:00|1206|1204.5|1202.8|1201|1207.5|1206.3|1198.8|1197|2683
1661432400000|2022-08-25 13:00:00|1202.3|1200.3|1199.8|1198.3|1206.5|1205|1198.8|1196.8|2431
1661436000000|2022-08-25 14:00:00|1200.3|1198.8|1190.3|1188.5|1201|1199.3|1187|1185.3|3201
1661439600000|2022-08-25 15:00:00|1190.5|1188.3|1175.5|1174.3|1190.5|1188.5|1168.3|1166.3|3672
1661443200000|2022-08-25 16:00:00|1175.3|1174|1171|1169.5|1177.5|1176.3|1162.8|1161|2279
1661446800000|2022-08-25 17:00:00|1170.8|1169.3|1172.5|1170.8|1176.5|1175|1168.8|1167|1162
1661450400000|2022-08-25 18:00:00|1172.3|1170.5|1163.8|1162.5|1177.5|1176.3|1156.3|1154.5|1330
1661454000000|2022-08-25 19:00:00|1164|1162.8|1164.8|1162.3|1167.5|1165.8|1162.3|1160.5|180
1661457600000|2022-08-25 20:00:00|1164.5|1162.5|1164.3|1162.3|1166|1163.8|1160.3|1158|113
1661461200000|2022-08-25 21:00:00|1165.5|1162|1166|1162.8|1166.3|1163|1165|1159.8|7
1661475600000|2022-08-26 01:00:00|1163.5|1160.8|1167.3|1165.5|1169|1166.5|1163.3|1160.8|21
1661479200000|2022-08-26 02:00:00|1168.3|1165.8|1167.3|1165.5|1168.3|1166.3|1167|1165|5
1661482800000|2022-08-26 03:00:00|1167|1165.8|1167.8|1165.8|1167.8|1165.8|1166|1164|16
1661486400000|2022-08-26 04:00:00|1167.5|1166|1167.8|1166|1167.8|1166.5|1167.3|1165.3|45
1661490000000|2022-08-26 05:00:00|1167.5|1165.5|1171.8|1170|1172.5|1170.5|1167.3|1165.5|120
1661493600000|2022-08-26 06:00:00|1172|1169.8|1181.5|1179.5|1181.5|1179.5|1172|1169.8|1041
1661497200000|2022-08-26 07:00:00|1181.8|1180|1192.8|1191.3|1193.3|1192|1180.5|1178.5|2846
1661500800000|2022-08-26 08:00:00|1190.8|1189.3|1183|1181.3|1195.5|1194|1176.8|1175|3928
1661504400000|2022-08-26 09:00:00|1183.5|1181.5|1180.8|1179.3|1184|1182.8|1176.5|1174.5|1448
1661508000000|2022-08-26 10:00:00|1180.5|1179|1195|1193.5|1195.3|1193.5|1180.3|1178.5|688
1661511600000|2022-08-26 11:00:00|1195.3|1194|1191.8|1190|1197.3|1195.5|1189.8|1188|984
1661515200000|2022-08-26 12:00:00|1192|1190.3|1175.8|1174|1193.3|1191.5|1174|1172.5|1311
1661518800000|2022-08-26 13:00:00|1175.5|1173.8|1186.3|1184.5|1189.5|1188|1175.3|1173.5|1744
1661522400000|2022-08-26 14:00:00|1185.8|1183.5|1185.5|1183.8|1194.3|1192.8|1176.8|1175.3|1688
1661526000000|2022-08-26 15:00:00|1185.3|1183.3|1189.5|1187.8|1197.5|1196|1178.8|1177.5|3153
1661529600000|2022-08-26 16:00:00|1189.8|1188|1187.3|1185.5|1191.8|1189.8|1181.8|1179.8|811
1661533200000|2022-08-26 17:00:00|1187|1185.8|1187.3|1185.3|1187.3|1185.8|1180|1178.3|312
1661536800000|2022-08-26 18:00:00|1187.5|1185.8|1186.8|1184.8|1191.8|1190|1181|1179.5|396
1661540400000|2022-08-26 19:00:00|1187|1185|1185|1182.8|1187.8|1185.8|1184.5|1182.3|89
1661544000000|2022-08-26 20:00:00|1185.3|1183|1189.5|1184.5|1190|1187|1183.5|1181.8|123
1661734800000|2022-08-29 01:00:00|1189.8|1186.3|1182|1180|1190|1187.3|1181.3|1178.5|202
1661738400000|2022-08-29 02:00:00|1183.5|1180.3|1190.3|1186.3|1190.5|1186.5|1183.5|1179.8|88
1661742000000|2022-08-29 03:00:00|1190|1186|1189.3|1186.3|1190|1187.5|1188|1186|12
1661745600000|2022-08-29 04:00:00|1184.5|1186.5|1184.5|1182.3|1184.5|1186.8|1184.3|1181.5|117
1661749200000|2022-08-29 05:00:00|1184.3|1182.5|1182.5|1180|1184.5|1182.5|1181.5|1179.5|54
1661752800000|2022-08-29 06:00:00|1182.8|1180.5|1179|1177|1183.3|1181|1170|1168.3|788
1661756400000|2022-08-29 07:00:00|1179.3|1177.3|1186.8|1184.5|1191.3|1189.5|1179.3|1177|602
1661760000000|2022-08-29 08:00:00|1185.8|1184|1170|1168.5|1186.5|1185|1169|1167.5|1364
1661763600000|2022-08-29 09:00:00|1169.8|1168|1173.8|1171.8|1178|1176.5|1168.3|1166.3|774
1661767200000|2022-08-29 10:00:00|1173.5|1171.5|1164.5|1163|1174.8|1173|1161|1159.8|667
1661770800000|2022-08-29 11:00:00|1164.8|1163.3|1160.3|1158|1164.8|1163.3|1152.3|1150.5|919
1661774400000|2022-08-29 12:00:00|1160|1157.8|1165.5|1163.5|1175.5|1173.5|1158.8|1156.8|1191
1661778000000|2022-08-29 13:00:00|1165.8|1164|1170.3|1168.5|1173.8|1171.8|1163|1160.8|1356
1661781600000|2022-08-29 14:00:00|1170.8|1169|1174.3|1172.8|1179.8|1178.3|1168.8|1167|1523
1661785200000|2022-08-29 15:00:00|1174.5|1173|1183|1181.3|1189.5|1188.3|1173|1171.3|2453
1661788800000|2022-08-29 16:00:00|1182.8|1181|1168.5|1166.8|1184|1182|1168.3|1166.3|346
1661792400000|2022-08-29 17:00:00|1168.8|1167|1163.5|1161.5|1172.8|1170.8|1159.5|1157.8|705
1661796000000|2022-08-29 18:00:00|1163.3|1161.3|1163.8|1161.8|1169|1167.3|1158.3|1157|438
1661799600000|2022-08-29 19:00:00|1164|1161.5|1168.3|1166.8|1169.5|1167.5|1161.5|1159.8|65
1661803200000|2022-08-29 20:00:00|1168.5|1166.5|1170.5|1168.3|1171.3|1169.3|1168|1165.8|38
1661806800000|2022-08-29 21:00:00|1170.8|1166.8|1171.8|1164.3|1171.8|1166.8|1170.3|1164.3|1
1661821200000|2022-08-30 01:00:00|1170|1165.3|1166.5|1164|1170|1165.8|1165.8|1163.3|18
1661824800000|2022-08-30 02:00:00|1166.8|1164.3|1167.8|1163.8|1169|1166|1165.5|1163.8|25
1661828400000|2022-08-30 03:00:00|1167.5|1164|1166.8|1163.8|1167.5|1164.8|1164.8|1161.5|15
1661832000000|2022-08-30 04:00:00|1167.3|1164.3|1166.5|1164.3|1168.8|1166.3|1165.3|1163.3|3
1661835600000|2022-08-30 05:00:00|1166.3|1164.5|1181.5|1179.3|1181.5|1179.8|1166.3|1164.3|89
1661839200000|2022-08-30 06:00:00|1181|1178.5|1178|1176.3|1181.5|1180|1178|1176.3|283
1661842800000|2022-08-30 07:00:00|1177.8|1176.5|1171.5|1170|1183.5|1182|1171|1169|1624
1661846400000|2022-08-30 08:00:00|1171.3|1169.3|1165.3|1163|1172.8|1171|1162|1160.5|2167
1661850000000|2022-08-30 09:00:00|1165|1163.3|1162.3|1160.3|1167.3|1165.8|1156.8|1155.3|1153
1661853600000|2022-08-30 10:00:00|1162|1160|1153.3|1151.3|1167|1165.3|1151.5|1149.5|1365
1661857200000|2022-08-30 11:00:00|1152.8|1150.8|1157.3|1155.8|1158.3|1156.5|1138.3|1136.3|1561
1661860800000|2022-08-30 12:00:00|1157|1155|1163|1161.3|1167|1165.3|1156.5|1154.5|1723
1661864400000|2022-08-30 13:00:00|1163.3|1161|1158.3|1156.5|1166.5|1164.8|1149.8|1148|1970
1661868000000|2022-08-30 14:00:00|1158.5|1156.8|1148|1146|1162.5|1160.5|1145.8|1144.5|1739
1661871600000|2022-08-30 15:00:00|1147.8|1146.3|1130|1128.3|1152.5|1151|1114|1112.3|4482
1661875200000|2022-08-30 16:00:00|1129.8|1128|1135.5|1133.5|1135.5|1133.5|1113.5|1112.3|1304
1661878800000|2022-08-30 17:00:00|1135.8|1133.8|1131.5|1129.8|1140.5|1138.8|1125|1123.3|877
1661882400000|2022-08-30 18:00:00|1131.8|1130|1134.5|1132.8|1142|1140.3|1129|1127.3|221
1661886000000|2022-08-30 19:00:00|1135.5|1133.3|1137.8|1135.5|1139.8|1138|1134|1132|207
1661889600000|2022-08-30 20:00:00|1138|1136.3|1143|1136|1143|1139.3|1136.3|1133.5|69
1661893200000|2022-08-30 21:00:00|1142.8|1136.8|1141.3|1136.8|1143|1136.8|1141.3|1136.8|1
1661907600000|2022-08-31 01:00:00|1142|1139|1142.3|1138.8|1142.3|1139|1139.8|1136.8|2
1661911200000|2022-08-31 02:00:00|1142.8|1139.5|1146.8|1143.8|1146.8|1143.8|1141.8|1138.8|31
1661914800000|2022-08-31 03:00:00|1147|1143.5|1146.8|1143.8|1147.8|1145.5|1146.5|1143.5|7
1661918400000|2022-08-31 04:00:00|1146.5|1144.5|1147.8|1145|1148.8|1145.8|1146.5|1143.8|1
1661922000000|2022-08-31 05:00:00|1148.3|1145.3|1148.8|1146|1152|1150|1145.8|1144|60
1661925600000|2022-08-31 06:00:00|1149|1146.5|1147.8|1145.8|1155|1153.3|1145.5|1143.5|196
1661929200000|2022-08-31 07:00:00|1147.5|1145.3|1123.3|1121.5|1148|1146.3|1123.3|1121.5|918
1661932800000|2022-08-31 08:00:00|1123.5|1122|1130.5|1128.8|1135.3|1133.3|1116.8|1115|1794
1661936400000|2022-08-31 09:00:00|1130.3|1128.5|1113.8|1111.8|1130.8|1129.3|1102.3|1100.3|2878
1661940000000|2022-08-31 10:00:00|1113.5|1110.8|1121.3|1119.3|1122|1119.8|1103.3|1100.8|656
1661943600000|2022-08-31 11:00:00|1120.3|1118.3|1113.3|1111.3|1123.8|1121.5|1112.8|1110.8|819
1661947200000|2022-08-31 12:00:00|1113.5|1111|1117|1115|1118.3|1116.8|1110.3|1108.5|2508
1661950800000|2022-08-31 13:00:00|1117.3|1115.3|1118.5|1116.8|1131|1129.3|1115.3|1113.5|2448
1661954400000|2022-08-31 14:00:00|1118.3|1116.5|1113.5|1111.8|1126.3|1124.8|1111.5|1109.5|1965
1661958000000|2022-08-31 15:00:00|1113.8|1112.3|1110.5|1108.5|1117.8|1116.5|1097.8|1096.5|3010
1661961600000|2022-08-31 16:00:00|1110.3|1108.3|1105.8|1104|1116|1114|1100.5|1099|633
1661965200000|2022-08-31 17:00:00|1105.5|1103.8|1108.3|1106.5|1113.5|1111.8|1102.5|1100.8|165
1661968800000|2022-08-31 18:00:00|1108|1106|1088.3|1086.5|1109.8|1108|1085.8|1084|607
1661972400000|2022-08-31 19:00:00|1088.5|1086.8|1087.5|1085.8|1091.5|1089.5|1087|1085.8|67
1661976000000|2022-08-31 20:00:00|1088|1086.5|1089|1087|1093|1091.3|1087|1085.3|101
1661979600000|2022-08-31 21:00:00|1090.5|1084.8|1091|1081.5|1092|1084.8|1085.3|1081.3|2
1661994000000|2022-09-01 01:00:00|1090.8|1087.8|1092.3|1090|1095|1092.8|1090.8|1087.8|25
1661997600000|2022-09-01 02:00:00|1093|1090.3|1091.3|1088.5|1095.3|1093|1090.3|1088.5|94
1662001200000|2022-09-01 03:00:00|1091.5|1088.8|1092.3|1089.5|1093.5|1090.8|1091.5|1088.8|3
1662004800000|2022-09-01 04:00:00|1092|1089.8|1089.5|1087.5|1092|1090.5|1089.3|1087|37
1662008400000|2022-09-01 05:00:00|1089.8|1087.3|1090.3|1088.5|1090.5|1089|1088.5|1086.8|86
1662012000000|2022-09-01 06:00:00|1090.5|1088.8|1077|1074.8|1090.5|1089|1073|1070.8|965
1662015600000|2022-09-01 07:00:00|1076.8|1074|1080.3|1078.3|1080.5|1079.3|1072.3|1070.8|1454
1662019200000|2022-09-01 08:00:00|1080|1077.8|1035.8|1033.8|1080|1077.8|1024|1022|4265
1662022800000|2022-09-01 09:00:00|1035.3|1033.3|1044.5|1042.5|1058.8|1057.3|1035|1033|2030
1662026400000|2022-09-01 10:00:00|1044|1042|1036.5|1034.8|1045.5|1043.5|1029|1027.3|1970
1662030000000|2022-09-01 11:00:00|1036.8|1035|1049|1046.8|1050.3|1048.3|1030.5|1028.3|1046
1662033600000|2022-09-01 12:00:00|1048.8|1046.5|1050.8|1049|1052|1050.8|1034|1032.3|835
1662037200000|2022-09-01 13:00:00|1051|1049.3|1031.3|1029.5|1052|1050|1030.5|1028.8|1380
1662040800000|2022-09-01 14:00:00|1031|1029.3|1041.5|1039.8|1061|1059.3|1029|1027.5|2089
1662044400000|2022-09-01 15:00:00|1041.3|1039.5|1068.3|1066.3|1068.5|1066.5|1032.8|1031|6342
1662048000000|2022-09-01 16:00:00|1068.5|1066.5|1073.5|1071.5|1080.5|1079.3|1064.5|1062.8|1380
1662051600000|2022-09-01 17:00:00|1073.3|1071.3|1060.5|1058.5|1080.5|1079|1058|1055.8|603
1662055200000|2022-09-01 18:00:00|1060.3|1058.3|1068.8|1066.8|1077|1075|1057|1055.3|211
1662058800000|2022-09-01 19:00:00|1069|1067|1069|1067.3|1071|1069.3|1066.3|1064.8|28
1662062400000|2022-09-01 20:00:00|1068.8|1066.8|1070.8|1068.8|1072.3|1070.5|1067.5|1065.5|452
1662066000000|2022-09-01 21:00:00|1071.5|1068.5|1073.3|1066.5|1073.3|1068.5|1071.5|1066.3|13
1662080400000|2022-09-02 01:00:00|1080.3|1077.8|1081.5|1079.5|1084.3|1081.5|1080|1077.8|7
1662084000000|2022-09-02 02:00:00|1081.8|1079.8|1084|1081.5|1084|1082|1080.5|1078|41
1662087600000|2022-09-02 03:00:00|1083.5|1082|1085.5|1083.5|1086.3|1084|1083.5|1082|20
1662091200000|2022-09-02 04:00:00|1086.3|1084|1087.5|1085.5|1088.3|1086.5|1085.5|1083.5|16
1662094800000|2022-09-02 05:00:00|1087.3|1085.3|1079.5|1077.3|1087.5|1085.5|1079.3|1077.3|48
1662098400000|2022-09-02 06:00:00|1079.3|1076.8|1081.5|1079.5|1084.3|1082|1075.3|1073.3|393
1662102000000|2022-09-02 07:00:00|1081.3|1079.3|1077.3|1075.3|1086.8|1085|1075.8|1073.8|748
1662105600000|2022-09-02 08:00:00|1077|1074.8|1085|1083.3|1088.3|1086.5|1069|1067.5|2426
1662109200000|2022-09-02 09:00:00|1085.5|1083.5|1073.8|1072.3|1085.5|1083.8|1070.5|1068.8|539
1662112800000|2022-09-02 10:00:00|1075.5|1073.8|1069|1067|1081.3|1079.5|1068.3|1066.5|1013
1662116400000|2022-09-02 11:00:00|1068.5|1066.8|1061.3|1059.3|1068.8|1066.8|1055.8|1054|1121
1662120000000|2022-09-02 12:00:00|1061|1059|1077|1075|1079.3|1077.5|1058|1056|1098
1662123600000|2022-09-02 13:00:00|1076.8|1074.8|1066|1064.3|1078.8|1077|1061.8|1060|1223
1662127200000|2022-09-02 14:00:00|1066.8|1064.5|1081|1079.3|1086.3|1084.5|1064.8|1062.8|1976
1662130800000|2022-09-02 15:00:00|1080.8|1078.8|1085.8|1084.3|1093.3|1091.8|1073.5|1071.5|6176
1662134400000|2022-09-02 16:00:00|1086|1084.5|1100.3|1098.3|1118|1116|1081.5|1079.5|1906
1662138000000|2022-09-02 17:00:00|1100|1098|1089.3|1087.5|1103.5|1101.8|1088.8|1087|453
1662141600000|2022-09-02 18:00:00|1089|1087.3|1094.5|1092.3|1105|1103|1084.8|1082.5|505
1662145200000|2022-09-02 19:00:00|1094.8|1092.5|1098.5|1096|1099.5|1097.5|1092|1090|83
1662148800000|2022-09-02 20:00:00|1098.8|1096.3|1104|1098.5|1104.8|1101.3|1098.8|1096.3|40
1662339600000|2022-09-05 01:00:00|1131.3|1129.3|1132.8|1129.5|1133.3|1130.5|1130|1127.5|8
1662343200000|2022-09-05 02:00:00|1133.3|1130.5|1129.5|1127.3|1133.5|1131.3|1128.5|1125.8|17
1662346800000|2022-09-05 03:00:00|1131|1127.8|1132.8|1131|1133|1131|1131|1127.8|27
1662350400000|2022-09-05 04:00:00|1133|1130.8|1135.3|1132.8|1135.3|1132.8|1132.5|1130.5|323
1662354000000|2022-09-05 05:00:00|1136.8|1133|1134.5|1132.5|1136.8|1133|1133|1130.5|52
1662357600000|2022-09-05 06:00:00|1135|1132.3|1143|1141.3|1150.5|1148.5|1134.5|1132.3|1112
1662361200000|2022-09-05 07:00:00|1142.8|1141|1123.5|1121.3|1145|1143.3|1121.5|1119.8|1103
1662364800000|2022-09-05 08:00:00|1122.8|1119.5|1135|1133.3|1135.8|1134.3|1116.5|1114.5|1733
1662368400000|2022-09-05 09:00:00|1134.8|1133.5|1133|1131|1137|1134.5|1127.8|1126.3|1142
1662372000000|2022-09-05 10:00:00|1132.8|1130.8|1130|1128|1135.8|1134.3|1129.3|1127.5|1167
1662375600000|2022-09-05 11:00:00|1130.3|1127.5|1141.5|1139.8|1144|1142.3|1128.8|1127|825
1662379200000|2022-09-05 12:00:00|1141.8|1140|1138.8|1136.8|1143.5|1141.8|1133.8|1131.5|628
1662382800000|2022-09-05 13:00:00|1139|1136.5|1140.8|1139|1144|1142.3|1130.5|1128.8|1256
1662386400000|2022-09-05 14:00:00|1141|1139.3|1146.3|1144.3|1153.5|1151.8|1137.3|1135.8|1823
1662390000000|2022-09-05 15:00:00|1146.5|1144|1132.8|1131|1147.8|1145.3|1126.5|1124.3|3151
1662393600000|2022-09-05 16:00:00|1132|1130.3|1128.8|1126.5|1133.8|1132|1114.8|1113.5|476
1662397200000|2022-09-05 17:00:00|1129|1126.8|1123.5|1121.5|1131.5|1129.3|1123.5|1121.5|156
1662426000000|2022-09-06 01:00:00|1136|1131.5|1132.8|1130.3|1136|1133.5|1130.3|1128.3|7
1662429600000|2022-09-06 02:00:00|1132.5|1130.5|1130.5|1128.3|1132.8|1130.8|1129|1126.8|3
1662433200000|2022-09-06 03:00:00|1130.8|1128.5|1130.8|1129.3|1132|1130|1129.8|1127.3|9
1662436800000|2022-09-06 04:00:00|1131|1129.5|1132|1130.3|1132.8|1131|1130.5|1128.5|5
1662440400000|2022-09-06 05:00:00|1132.5|1130.8|1132.8|1130.5|1133|1131.3|1129.5|1127.3|56
1662444000000|2022-09-06 06:00:00|1132.5|1130.8|1132.8|1130.8|1135.8|1134.3|1127.5|1125.3|208
1662447600000|2022-09-06 07:00:00|1132.5|1131|1130.5|1128.5|1134.8|1133.5|1126.5|1124.8|439
1662451200000|2022-09-06 08:00:00|1129.8|1127.3|1113.3|1111.5|1130|1128|1108|1106.5|1636
1662454800000|2022-09-06 09:00:00|1113|1111.3|1097.3|1095|1113.5|1112|1093|1091|1509
1662458400000|2022-09-06 10:00:00|1097|1094.5|1097.5|1096|1102|1100.5|1092.3|1090.3|888
1662462000000|2022-09-06 11:00:00|1097.3|1095.3|1102.8|1101|1104|1102.5|1095.3|1093.8|849
1662465600000|2022-09-06 12:00:00|1103|1101.5|1103.5|1101.8|1107.3|1106|1095.5|1094|972
1662469200000|2022-09-06 13:00:00|1103.3|1101.3|1096.3|1094.3|1114.3|1112.5|1092.8|1091.3|1724
1662472800000|2022-09-06 14:00:00|1096|1094.5|1096|1094|1097.8|1096|1081|1079|2407
1662476400000|2022-09-06 15:00:00|1095.8|1093.8|1100.3|1098.5|1102|1100|1074.8|1073|4149
1662480000000|2022-09-06 16:00:00|1100.5|1098.3|1091.3|1089.3|1101|1099.5|1090|1087.8|480
1662483600000|2022-09-06 17:00:00|1091|1089|1090|1088.3|1096|1094.3|1087.8|1086|146
1662487200000|2022-09-06 18:00:00|1090.3|1088.5|1090.8|1088.8|1094.8|1093|1085.3|1083.3|309
1662490800000|2022-09-06 19:00:00|1091|1089|1090.3|1088|1092.8|1090.8|1088.8|1087|90
1662494400000|2022-09-06 20:00:00|1090.8|1088.3|1088.8|1086.3|1092.5|1090.3|1088.3|1086|7
1662498000000|2022-09-06 21:00:00|1089.3|1085.8|1089.5|1085.5|1089.5|1086.8|1089|1085.3|1
1662512400000|2022-09-07 01:00:00|1086.5|1084|1082.8|1080.5|1087.3|1084.3|1079.8|1078|5
1662516000000|2022-09-07 02:00:00|1083|1080.8|1080.5|1078|1083.3|1080.8|1080.3|1077.8|37
1662519600000|2022-09-07 03:00:00|1079.8|1077.8|1079|1077|1080|1078|1078.5|1077|1
1662523200000|2022-09-07 04:00:00|1079.3|1077.3|1078.8|1076.3|1081|1078.5|1078.3|1075.8|70
1662526800000|2022-09-07 05:00:00|1078.5|1076|1081|1078.5|1082|1079.5|1077.5|1075.5|20
1662530400000|2022-09-07 06:00:00|1080.8|1078.8|1085.3|1083.8|1087.5|1085.8|1077.3|1075.5|158
1662534000000|2022-09-07 07:00:00|1086|1084|1072.3|1070.3|1087.3|1085.3|1069.3|1067.5|674
1662537600000|2022-09-07 08:00:00|1071.5|1069.5|1074|1072.3|1082.3|1080.3|1070.8|1068.8|1549
1662541200000|2022-09-07 09:00:00|1073.8|1072|1094|1092.3|1098.3|1096.5|1073.8|1071.5|980
1662544800000|2022-09-07 10:00:00|1093.8|1092|1091.8|1090|1096.3|1094.3|1089|1087.5|682
1662548400000|2022-09-07 11:00:00|1092.3|1089.8|1086.8|1085|1094.5|1092.5|1085.5|1084|817
1662552000000|2022-09-07 12:00:00|1086.5|1085.3|1080|1078.3|1087.5|1086|1076.5|1075|934
1662555600000|2022-09-07 13:00:00|1079.3|1077|1073|1071.3|1081.3|1079.3|1062|1060.5|1924
1662559200000|2022-09-07 14:00:00|1072.8|1071|1088|1086|1094.3|1092.8|1066.5|1064.5|3569
1662562800000|2022-09-07 15:00:00|1087.8|1086.5|1089.3|1087.5|1105|1103.3|1086.5|1085|4133
1662566400000|2022-09-07 16:00:00|1089|1087.3|1081|1079|1094|1092|1074|1072|779
1662570000000|2022-09-07 17:00:00|1081.3|1079.3|1087.5|1085.8|1089|1087|1079.3|1077.3|336
1662573600000|2022-09-07 18:00:00|1087.8|1086|1083.5|1082|1089.8|1088.3|1083.5|1081.8|436
1662577200000|2022-09-07 19:00:00|1083.3|1081.3|1083.5|1081.5|1086.8|1084.8|1081.8|1079.8|73
1662580800000|2022-09-07 20:00:00|1083.8|1081.8|1081.8|1078|1085.3|1082.5|1078.5|1076|25
1662584400000|2022-09-07 21:00:00|1083.5|1076.5|1083.5|1076|1083.5|1076.5|1083.5|1075.5|5
1662598800000|2022-09-08 01:00:00|1092.5|1089|1092.3|1089.8|1095.3|1092.5|1091.5|1089|7
1662602400000|2022-09-08 02:00:00|1093.5|1090.8|1093|1090|1094.5|1092|1091.5|1089|0
1662606000000|2022-09-08 03:00:00|1093.3|1089.5|1090.3|1088.3|1094.3|1092|1090.3|1088.3|1
1662609600000|2022-09-08 04:00:00|1090.5|1088.5|1092|1089.3|1093.5|1090.8|1090.5|1088.5|26
1662613200000|2022-09-08 05:00:00|1091.8|1089|1094.5|1090.8|1094.5|1093|1090.5|1088.3|3
1662616800000|2022-09-08 06:00:00|1094.3|1091|1087|1084.8|1094.5|1092|1081.3|1078.8|192
1662620400000|2022-09-08 07:00:00|1087.8|1085|1092.3|1090.5|1094.3|1092.5|1085|1082.5|455
1662624000000|2022-09-08 08:00:00|1092|1090|1091|1089|1096.3|1094|1082|1080|1686
1662627600000|2022-09-08 09:00:00|1090.5|1089.3|1078.5|1076.5|1091|1089.5|1078.5|1076.5|1112
1662631200000|2022-09-08 10:00:00|1078|1076.3|1084|1082|1084.8|1083|1073|1071.3|1044
1662634800000|2022-09-08 11:00:00|1084.3|1082.3|1083.8|1081.5|1087.5|1085.8|1080.8|1078.5|359
1662638400000|2022-09-08 12:00:00|1084.3|1081.8|1083.3|1081.5|1087.8|1086|1076.5|1074.8|670
1662642000000|2022-09-08 13:00:00|1084|1081.8|1080.5|1078.8|1086|1084|1072.3|1070.5|1707
1662645600000|2022-09-08 14:00:00|1080.3|1078.5|1069.8|1066.3|1081.3|1079.8|1065.8|1064|2176
1662649200000|2022-09-08 15:00:00|1069|1065.5|1081.8|1079.8|1083.3|1081.3|1066.5|1063.8|4212
1662652800000|2022-09-08 16:00:00|1082|1080.3|1078.5|1076.5|1085.5|1083.5|1077|1075|2391
1662656400000|2022-09-08 17:00:00|1078.8|1076.8|1081.8|1079.8|1085.3|1083.8|1078.5|1076.8|673
1662660000000|2022-09-08 18:00:00|1081.5|1080.3|1080.8|1079|1084.5|1082.8|1076.5|1074.5|534
1662663600000|2022-09-08 19:00:00|1080.5|1078.8|1078.3|1076.3|1085.5|1084|1077.8|1075.8|214
1662667200000|2022-09-08 20:00:00|1078.5|1076.5|1078.3|1076.3|1080.3|1078.3|1076.8|1074.8|65
1662670800000|2022-09-08 21:00:00|1078.5|1076|1080|1074.8|1082.5|1076|1078.5|1074.8|0
1662685200000|2022-09-09 01:00:00|1078.8|1077|1078.3|1076.3|1080.5|1078|1076|1074.3|11
1662688800000|2022-09-09 02:00:00|1078.5|1077|1080.5|1078|1081.3|1079|1078.5|1076.8|15
1662692400000|2022-09-09 03:00:00|1080.3|1078.3|1077.8|1074.5|1081|1078.8|1076.8|1074.5|39
1662696000000|2022-09-09 04:00:00|1077.5|1075|1080|1078.3|1080.8|1078.8|1077.5|1074.5|5
1662699600000|2022-09-09 05:00:00|1080.3|1077.8|1077.5|1075.3|1081.8|1079.3|1073.8|1071.5|191
1662703200000|2022-09-09 06:00:00|1077.3|1075.5|1073.5|1071.3|1084.8|1082.3|1073|1071|688
1662706800000|2022-09-09 07:00:00|1073.8|1071.5|1082|1080.3|1088.3|1086.3|1073.5|1071.5|396
1662710400000|2022-09-09 08:00:00|1081.5|1079|1088.5|1086.5|1088.8|1087|1076.5|1074.3|1543
1662714000000|2022-09-09 09:00:00|1088.3|1086.8|1085|1083.3|1089.3|1088|1084.8|1083|1497
1662717600000|2022-09-09 10:00:00|1085.3|1083.5|1077.5|1076|1087.5|1085.8|1076.8|1075|2287
1662721200000|2022-09-09 11:00:00|1077.8|1076.3|1068|1066.5|1079.3|1077.8|1065.3|1063.5|3130
1662724800000|2022-09-09 12:00:00|1067.8|1066|1073.8|1071.8|1078.3|1076.3|1067.3|1065.5|1070
1662728400000|2022-09-09 13:00:00|1074|1071.5|1077|1075|1079.8|1077.8|1070.5|1068.8|924
1662732000000|2022-09-09 14:00:00|1077.3|1075.3|1086.8|1084.8|1093.8|1091.5|1074|1072.3|1571
1662735600000|2022-09-09 15:00:00|1086.5|1084.5|1087.8|1086.3|1091.5|1089.5|1082.5|1080.5|1740