1580774400000|2020-02-04 00:00:00|1057.5|1055.5|1059.2|1057.2|1059.6|1057.6|1057.4|1055.4|0
1580778000000|2020-02-04 01:00:00|1056.4|1055.4|1074.6|1073.6|1075.2|1074.2|1056.4|1055.4|712
1580781600000|2020-02-04 02:00:00|1074.2|1073.2|1070.6|1069.6|1074.2|1073.2|1070|1069|474
1580785200000|2020-02-04 03:00:00|1070.3|1069.3|1076.3|1075.3|1076.7|1075.7|1069.4|1068.4|438
1580788800000|2020-02-04 04:00:00|1076.2|1075.2|1077.5|1076.5|1078.9|1077.9|1075.9|1074.9|366
1580792400000|2020-02-04 05:00:00|1077.7|1076.7|1077|1076|1078.9|1077.9|1075.1|1074.1|344
1580796000000|2020-02-04 06:00:00|1078.4|1077.4|1079.7|1078.7|1080.7|1079.7|1077.2|1076.2|485
1580799600000|2020-02-04 07:00:00|1080|1079|1079|1078|1080.3|1079.3|1077.5|1076.5|969
1580803200000|2020-02-04 08:00:00|1078.9|1077.9|1083.2|1082.2|1084.7|1083.7|1078.5|1077.5|6227
1580806800000|2020-02-04 09:00:00|1083.1|1082.1|1085.2|1084.2|1085.5|1084.5|1081.8|1080.8|4189
1580810400000|2020-02-04 10:00:00|1085.3|1084.3|1082.9|1081.9|1085.5|1084.5|1082.8|1081.8|3192
1580814000000|2020-02-04 11:00:00|1082.8|1081.8|1083.8|1082.8|1084.8|1083.8|1082.5|1081.5|1719
1580817600000|2020-02-04 12:00:00|1083.9|1082.9|1087|1086|1087.1|1086.1|1083.1|1082.1|3965
1580821200000|2020-02-04 13:00:00|1087.1|1086.1|1087.5|1086.5|1087.8|1086.8|1086.2|1085.2|3639
1580824800000|2020-02-04 14:00:00|1087.4|1086.4|1087.6|1087.1|1088.3|1087.8|1085.1|1084.6|27172
1580828400000|2020-02-04 15:00:00|1087.7|1087.2|1088.8|1088.3|1090|1089.5|1085.6|1085.1|24102
1580832000000|2020-02-04 16:00:00|1088.7|1088.2|1090.4|1089.9|1092|1091.5|1088|1087.5|19928
1580835600000|2020-02-04 17:00:00|1090.5|1090|1089.8|1089.3|1090.7|1090.2|1089.3|1088.8|10677
1580839200000|2020-02-04 18:00:00|1089.9|1089.4|1089.3|1088.8|1090.1|1089.6|1088.4|1087.9|7129
1580842800000|2020-02-04 19:00:00|1089.2|1088.7|1088.5|1088|1089.7|1089.2|1088.1|1087.6|6318
1580846400000|2020-02-04 20:00:00|1088.6|1088.1|1086|1085.5|1089.1|1088.6|1085.8|1085.3|22648
1580850000000|2020-02-04 21:00:00|1086.3|1085.3|1087.4|1086.4|1087.5|1086.5|1086.3|1085.3|1743
1580853600000|2020-02-04 22:00:00|1086.9|1085.9|1086.2|1085.2|1086.9|1085.9|1086.2|1085.2|7
1580857200000|2020-02-04 23:00:00|1086.8|1084.8|1084.9|1082.9|1087|1085|1084.7|1082.7|0
1580860800000|2020-02-05 00:00:00|1084.8|1082.8|1084.1|1082.1|1086.2|1084.2|1083.8|1081.8|0
1580864400000|2020-02-05 01:00:00|1084.9|1083.9|1086.3|1085.3|1086.3|1085.3|1078.8|1077.8|680
1580868000000|2020-02-05 02:00:00|1086.5|1085.5|1086.3|1085.3|1088.8|1087.8|1084.8|1083.8|274
1580871600000|2020-02-05 03:00:00|1085|1084|1085.1|1084.1|1086.9|1085.9|1084.1|1083.1|213
1580875200000|2020-02-05 04:00:00|1086.2|1085.2|1085.5|1084.5|1086.2|1085.2|1084.8|1083.8|157
1580878800000|2020-02-05 05:00:00|1085.9|1084.9|1079.5|1078.5|1085.9|1084.9|1078.8|1077.8|441
1580882400000|2020-02-05 06:00:00|1079.6|1078.6|1081.9|1080.9|1083|1082|1079.6|1078.6|311
1580886000000|2020-02-05 07:00:00|1082.1|1081.1|1082.1|1081.1|1084.1|1083.1|1081.9|1080.9|1000
1580889600000|2020-02-05 08:00:00|1082.2|1081.2|1095.8|1094.8|1097|1096|1081.8|1080.8|9694
1580893200000|2020-02-05 09:00:00|1095.9|1094.9|1104.8|1103.8|1105.9|1104.9|1094.4|1093.4|14578
1580896800000|2020-02-05 10:00:00|1104.7|1103.7|1102.3|1101.3|1105.7|1104.7|1102|1101|4855
1580900400000|2020-02-05 11:00:00|1102.2|1101.2|1100.1|1099.1|1105.1|1104.1|1098.9|1097.9|7781
1580904000000|2020-02-05 12:00:00|1100|1099|1102|1101|1103.1|1102.1|1099.1|1098.1|3497
1580907600000|2020-02-05 13:00:00|1102.2|1101.2|1107|1106|1107.4|1106.4|1102.2|1101.2|12712
1580911200000|2020-02-05 14:00:00|1106.9|1105.9|1098.1|1097.6|1106.9|1105.9|1096.2|1095.7|30767
1580914800000|2020-02-05 15:00:00|1098|1097.5|1094.2|1093.7|1099.1|1098.6|1091.3|1090.8|34002
1580918400000|2020-02-05 16:00:00|1094.3|1093.8|1094.4|1093.9|1095.2|1094.7|1092.4|1091.9|14115
1580922000000|2020-02-05 17:00:00|1094.2|1093.7|1092.2|1091.7|1094.8|1094.3|1092.1|1091.6|6413
1580925600000|2020-02-05 18:00:00|1092.3|1091.8|1093.1|1092.6|1093.5|1093|1091.1|1090.6|8053
1580929200000|2020-02-05 19:00:00|1093|1092.5|1093.4|1092.9|1094|1093.5|1091.2|1090.7|6980
1580932800000|2020-02-05 20:00:00|1093.3|1092.8|1092.6|1092.1|1094.2|1093.7|1091.9|1091.4|16308
1580936400000|2020-02-05 21:00:00|1092.7|1091.7|1090.9|1089.9|1093.4|1092.4|1090.9|1089.9|1504
1580940000000|2020-02-05 22:00:00|1090.4|1089.4|1090.3|1089.3|1093.3|1092.3|1090.3|1089.3|15
1580943600000|2020-02-05 23:00:00|1090.8|1088.8|1090.1|1088.1|1091.7|1089.7|1089.9|1087.9|0
1580947200000|2020-02-06 00:00:00|1090.2|1088.2|1090.5|1088.5|1090.9|1088.9|1089.5|1087.5|0
1580950800000|2020-02-06 01:00:00|1093.2|1092.2|1094.6|1093.6|1101.6|1100.6|1092.2|1091.2|786
1580954400000|2020-02-06 02:00:00|1094.4|1093.4|1098.7|1097.7|1099.8|1098.8|1094.4|1093.4|633
1580958000000|2020-02-06 03:00:00|1098.8|1097.8|1101.6|1100.6|1101.7|1100.7|1098.8|1097.8|338
1580961600000|2020-02-06 04:00:00|1101.5|1100.5|1104.8|1103.8|1105.4|1104.4|1101|1100|416
1580965200000|2020-02-06 05:00:00|1104.6|1103.6|1106.5|1105.5|1107.4|1106.4|1104.4|1103.4|931
1580968800000|2020-02-06 06:00:00|1106.4|1105.4|1104.6|1103.6|1108.1|1107.1|1104.2|1103.2|951
1580972400000|2020-02-06 07:00:00|1104.2|1103.2|1105.6|1104.6|1106|1105|1103.1|1102.1|1441
1580976000000|2020-02-06 08:00:00|1105.4|1104.4|1104.9|1103.9|1106.7|1105.7|1104.1|1103.1|3157
1580979600000|2020-02-06 09:00:00|1104.8|1103.8|1102.8|1101.8|1106|1105|1101.8|1100.8|5164
1580983200000|2020-02-06 10:00:00|1102.9|1101.9|1099.7|1098.7|1102.9|1101.9|1099.1|1098.1|4561
1580986800000|2020-02-06 11:00:00|1099.8|1098.8|1104.4|1103.4|1104.6|1103.6|1099.8|1098.8|3547
1580990400000|2020-02-06 12:00:00|1104.3|1103.3|1102.4|1101.4|1105|1104|1102.3|1101.3|2187
1580994000000|2020-02-06 13:00:00|1102.5|1101.5|1102.1|1101.1|1103.1|1102.1|1101.4|1100.4|2532
1580997600000|2020-02-06 14:00:00|1102|1101|1099.3|1098.8|1103.2|1102.2|1095.4|1094.9|22033
1581001200000|2020-02-06 15:00:00|1099.2|1098.7|1096.1|1095.6|1099.3|1098.8|1094.2|1093.7|20829
1581004800000|2020-02-06 16:00:00|1096.2|1095.7|1097.3|1096.8|1098.2|1097.7|1095.4|1094.9|12986
1581008400000|2020-02-06 17:00:00|1097.2|1096.7|1099|1098.5|1099.6|1099.1|1097.1|1096.6|7744
1581012000000|2020-02-06 18:00:00|1099.1|1098.6|1097.1|1096.6|1099.4|1098.9|1096|1095.5|5386
1581015600000|2020-02-06 19:00:00|1097.2|1096.7|1093.6|1093.1|1097.2|1096.7|1093.6|1093.1|8496
1581019200000|2020-02-06 20:00:00|1093.7|1093.2|1093.2|1092.7|1095|1094.5|1092.9|1092.4|14747
1581022800000|2020-02-06 21:00:00|1093.3|1092.8|1093.8|1092.8|1093.8|1092.8|1092.7|1091.7|1625
1581026400000|2020-02-06 22:00:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1
1581030000000|2020-02-06 23:00:00|1093.6|1091.6|1093.8|1091.8|1094.1|1092.1|1093.2|1091.2|0
1581033600000|2020-02-07 00:00:00|1093.9|1091.9|1090.9|1088.9|1094.1|1092.1|1089.6|1087.6|0
1581037200000|2020-02-07 01:00:00|1092.9|1091.9|1092.6|1091.6|1094.3|1093.3|1088.2|1087.2|830
1581040800000|2020-02-07 02:00:00|1091.5|1090.5|1091.3|1090.3|1094.9|1093.9|1091.2|1090.2|210
1581044400000|2020-02-07 03:00:00|1091.8|1090.8|1092.3|1091.3|1092.9|1091.9|1091.8|1090.8|38
1581048000000|2020-02-07 04:00:00|1092.8|1091.8|1091.6|1090.6|1092.8|1091.8|1091.5|1090.5|46
1581051600000|2020-02-07 05:00:00|1091.5|1090.5|1090.4|1089.4|1091.5|1090.5|1089.2|1088.2|290
1581055200000|2020-02-07 06:00:00|1090.5|1089.5|1094.7|1093.7|1094.7|1093.7|1089.6|1088.6|409
1581058800000|2020-02-07 07:00:00|1094.9|1093.9|1092.5|1091.5|1095.5|1094.5|1091.6|1090.6|906
1581062400000|2020-02-07 08:00:00|1092.8|1091.8|1090.9|1089.9|1093.8|1092.8|1090.7|1089.7|3180
1581066000000|2020-02-07 09:00:00|1090.8|1089.8|1086.2|1085.2|1091.8|1090.8|1085.9|1084.9|4149
1581069600000|2020-02-07 10:00:00|1086.1|1085.1|1082.2|1081.2|1086.7|1085.7|1082.2|1081.2|7781
1581073200000|2020-02-07 11:00:00|1082.3|1081.3|1083.9|1082.9|1084.1|1083.1|1081.9|1080.9|2917
1581076800000|2020-02-07 12:00:00|1084|1083|1083.6|1082.6|1084.3|1083.3|1082.8|1081.8|3887
1581080400000|2020-02-07 13:00:00|1083.5|1082.5|1083.5|1082.5|1086.9|1085.9|1082.2|1081.2|5886
1581084000000|2020-02-07 14:00:00|1083.4|1082.4|1079.2|1078.7|1084.2|1083.2|1076.9|1076.4|32596
1581087600000|2020-02-07 15:00:00|1079.3|1078.8|1081.3|1080.8|1082.1|1081.6|1077.1|1076.6|14855
1581091200000|2020-02-07 16:00:00|1081.2|1080.7|1080.4|1079.9|1082.4|1081.9|1079.7|1079.2|9860
1581094800000|2020-02-07 17:00:00|1080.3|1079.8|1079.3|1078.8|1080.7|1080.2|1078.7|1078.2|3907
1581098400000|2020-02-07 18:00:00|1079.1|1078.6|1076.7|1076.2|1079.6|1079.1|1076.5|1076|6967
1581102000000|2020-02-07 19:00:00|1076.6|1076.1|1076.5|1076|1077.2|1076.7|1075|1074.5|4635
1581105600000|2020-02-07 20:00:00|1076.6|1076.1|1077.3|1076.8|1077.8|1077.3|1075.6|1075.1|13879
1581109200000|2020-02-07 21:00:00|1077.5|1076.5|1076.3|1074.3|1078.7|1077.7|1075.8|1074.3|1354
1581289200000|2020-02-09 23:00:00|1076.9|1074.9|1072.5|1071.5|1077.5|1075.8|1071|1070|199
1581292800000|2020-02-10 00:00:00|1072.1|1071.1|1072.1|1071.1|1073.6|1072.6|1071.4|1070.4|204
1581296400000|2020-02-10 01:00:00|1073|1072|1082.1|1081.1|1083.7|1082.7|1072.7|1071.7|788
1581300000000|2020-02-10 02:00:00|1081.7|1080.7|1086.2|1085.2|1088.7|1087.7|1081.4|1080.4|287
1581303600000|2020-02-10 03:00:00|1086.1|1085.1|1084.2|1083.2|1087.8|1086.8|1083.3|1082.3|148
1581307200000|2020-02-10 04:00:00|1083.9|1082.9|1082.9|1081.9|1084.7|1083.7|1082.7|1081.7|68
1581310800000|2020-02-10 05:00:00|1083.1|1082.1|1085.1|1084.1|1086|1085|1082.6|1081.6|271
1581314400000|2020-02-10 06:00:00|1085|1084|1086.4|1085.4|1087.4|1086.4|1084.7|1083.7|273
1581318000000|2020-02-10 07:00:00|1086.2|1085.2|1084.2|1083.2|1086.4|1085.4|1084.2|1083.2|593
1581321600000|2020-02-10 08:00:00|1084.5|1083.5|1081.9|1080.9|1085|1084|1080.9|1079.9|3176
1581325200000|2020-02-10 09:00:00|1082|1081|1081.3|1080.3|1084|1083|1080.9|1079.9|2120
1581328800000|2020-02-10 10:00:00|1081.4|1080.4|1082.7|1081.7|1084.4|1083.4|1080.4|1079.4|3057
1581332400000|2020-02-10 11:00:00|1082.8|1081.8|1082.6|1081.6|1083.5|1082.5|1082.3|1081.3|1226
1581336000000|2020-02-10 12:00:00|1082.7|1081.7|1082.6|1081.6|1083.4|1082.4|1081.6|1080.6|3597
1581339600000|2020-02-10 13:00:00|1082.5|1081.5|1081.1|1080.1|1083|1082|1081|1080|4032
1581343200000|2020-02-10 14:00:00|1081|1080|1080.7|1080.2|1082.4|1081.9|1078.6|1077.7|19276
1581346800000|2020-02-10 15:00:00|1080.6|1080.1|1082|1081.5|1082.9|1082.4|1080.5|1080|15361
1581350400000|2020-02-10 16:00:00|1081.9|1081.4|1082.7|1082.2|1084|1083.5|1080.9|1080.4|9878
1581354000000|2020-02-10 17:00:00|1082.6|1082.1|1080.7|1080.2|1082.7|1082.2|1080.5|1080|5333
1581357600000|2020-02-10 18:00:00|1080.8|1080.3|1080.8|1080.3|1081.4|1080.9|1080.7|1080.2|3102
1581361200000|2020-02-10 19:00:00|1080.7|1080.2|1083|1082.5|1083|1082.5|1080.2|1079.7|4015
1581364800000|2020-02-10 20:00:00|1082.9|1082.4|1084.3|1083.8|1084.8|1084.3|1082.7|1082.2|15131
1581368400000|2020-02-10 21:00:00|1084.5|1083.5|1086|1085|1086|1085|1084.2|1083.2|2078
1581372000000|2020-02-10 22:00:00|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1
1581375600000|2020-02-10 23:00:00|1086.1|1084.1|1086.8|1084.8|1087|1085|1085.4|1083.4|0
1581379200000|2020-02-11 00:00:00|1086.9|1084.9|1088.3|1086.3|1089.1|1087.1|1086.2|1084.2|0
1581382800000|2020-02-11 01:00:00|1088.2|1086.2|1096.6|1095.6|1096.9|1095.9|1087|1086|422
1581386400000|2020-02-11 02:00:00|1096.4|1095.4|1096.9|1095.9|1098.9|1097.9|1096|1095|146
1581390000000|2020-02-11 03:00:00|1096.4|1095.4|1095.4|1094.4|1097.5|1096.5|1094.5|1093.5|231
1581393600000|2020-02-11 04:00:00|1095.7|1094.7|1095.4|1094.4|1095.7|1094.7|1094.2|1093.2|82
1581397200000|2020-02-11 05:00:00|1095|1094|1096.5|1095.5|1096.7|1095.7|1093.7|1092.7|454
1581400800000|2020-02-11 06:00:00|1096.7|1095.7|1096.3|1095.3|1097.1|1096.1|1095.7|1094.7|188
1581404400000|2020-02-11 07:00:00|1095.9|1094.9|1094.5|1093.5|1096.3|1095.3|1093.4|1092.4|877
1581408000000|2020-02-11 08:00:00|1094.4|1093.4|1094.2|1093.2|1095.9|1094.9|1093.5|1092.5|2185
1581411600000|2020-02-11 09:00:00|1094.3|1093.3|1093|1092|1094.4|1093.4|1091.8|1090.8|2123
1581415200000|2020-02-11 10:00:00|1093.1|1092.1|1093.4|1092.4|1093.5|1092.5|1092.5|1091.5|985
1581418800000|2020-02-11 11:00:00|1093.3|1092.3|1092.7|1091.7|1094.2|1093.2|1092.7|1091.7|1211
1581422400000|2020-02-11 12:00:00|1092.8|1091.8|1094.2|1093.2|1094.5|1093.5|1092.8|1091.8|2008
1581426000000|2020-02-11 13:00:00|1094.3|1093.3|1094.4|1093.4|1094.6|1093.6|1092.6|1091.6|2784
1581429600000|2020-02-11 14:00:00|1094.3|1093.3|1099.9|1099.4|1100.5|1100|1094.3|1093.3|24550
1581433200000|2020-02-11 15:00:00|1100|1099.5|1102.2|1101.7|1103.9|1103.4|1100|1099.5|15464
1581436800000|2020-02-11 16:00:00|1102.1|1101.6|1099.1|1098.6|1102.3|1101.8|1098.1|1097.6|8435
1581440400000|2020-02-11 17:00:00|1099|1098.5|1101.6|1101.1|1101.7|1101.2|1098.7|1098.2|4537
1581444000000|2020-02-11 18:00:00|1101.5|1101|1100.7|1100.2|1101.8|1101.3|1100.1|1099.6|3074
1581447600000|2020-02-11 19:00:00|1100.6|1100.1|1098.2|1097.7|1100.9|1100.4|1097|1096.5|5754
1581451200000|2020-02-11 20:00:00|1098.3|1097.8|1098.3|1097.8|1098.6|1098.1|1095.8|1095.3|15955
1581454800000|2020-02-11 21:00:00|1098.5|1097.5|1099.2|1098.2|1099.3|1098.3|1097.5|1096.5|1470
1581458400000|2020-02-11 22:00:00|1096|1095|1096.9|1095.9|1096.9|1095.9|1094.8|1093.8|4
1581462000000|2020-02-11 23:00:00|1097.3|1095.3|1098.8|1096.8|1099.3|1097.3|1097.3|1095.3|0
1581465600000|2020-02-12 00:00:00|1098.7|1096.7|1098.9|1096.9|1099.3|1097.3|1097.8|1095.8|0
1581469200000|2020-02-12 01:00:00|1099|1097|1099.7|1098.7|1100.9|1099.9|1097.2|1096.2|316
1581472800000|2020-02-12 02:00:00|1099.6|1098.6|1101.2|1100.2|1102.4|1101.4|1099.5|1098.5|119
1581476400000|2020-02-12 03:00:00|1101.8|1100.8|1103.7|1102.7|1103.7|1102.7|1101.8|1100.8|29
1581480000000|2020-02-12 04:00:00|1103.8|1102.8|1105.9|1104.9|1106.6|1105.6|1103.6|1102.6|422
1581483600000|2020-02-12 05:00:00|1106.1|1105.1|1107.6|1106.6|1108.2|1107.2|1105.8|1104.8|368
1581487200000|2020-02-12 06:00:00|1107.3|1106.3|1107.6|1106.6|1107.9|1106.9|1106.3|1105.3|134
1581490800000|2020-02-12 07:00:00|1107.7|1106.7|1105.7|1104.7|1107.7|1106.7|1105|1104|659
1581494400000|2020-02-12 08:00:00|1105.5|1104.5|1108.9|1107.9|1109.5|1108.5|1104.6|1103.6|3524
1581498000000|2020-02-12 09:00:00|1109|1108|1107.1|1106.1|1109|1108|1106.5|1105.5|2155
1581501600000|2020-02-12 10:00:00|1107|1106|1107.6|1106.6|1107.8|1106.8|1106.7|1105.7|1078
1581505200000|2020-02-12 11:00:00|1107.7|1106.7|1108.2|1107.2|1108.8|1107.8|1107.5|1106.5|1117
1581508800000|2020-02-12 12:00:00|1108.3|1107.3|1107.5|1106.5|1108.5|1107.5|1106.3|1105.3|1294
1581512400000|2020-02-12 13:00:00|1107.6|1106.6|1107.6|1106.6|1108.4|1107.4|1107.3|1106.3|2731
1581516000000|2020-02-12 14:00:00|1107.5|1106.5|1108.3|1107.8|1109.4|1108.9|1106.1|1105.6|12532
1581519600000|2020-02-12 15:00:00|1108.4|1107.9|1109.7|1109.2|1110.6|1110.1|1106.4|1105.9|12618
1581523200000|2020-02-12 16:00:00|1109.8|1109.3|1111.7|1111.2|1111.8|1111.3|1109.7|1109.2|10657
1581526800000|2020-02-12 17:00:00|1111.8|1111.3|1112.6|1112.1|1112.7|1112.2|1110.6|1110.1|8791
1581530400000|2020-02-12 18:00:00|1112.5|1112|1113.5|1113|1113.5|1113|1111.5|1111|4858
1581534000000|2020-02-12 19:00:00|1113.4|1112.9|1113|1112.5|1114.5|1114|1112.6|1112.1|7055
1581537600000|2020-02-12 20:00:00|1113.1|1112.6|1113.3|1112.8|1113.8|1113.3|1112|1111.5|13919
1581541200000|2020-02-12 21:00:00|1113.5|1112.5|1112.6|1111.6|1114|1113|1112.3|1111.3|1605
1581544800000|2020-02-12 22:00:00|||||||||23
1581548400000|2020-02-12 23:00:00|1113.1|1111.1|1109.1|1107.1|1114|1112|1107.9|1105.9|0
1581552000000|2020-02-13 00:00:00|1109.1|1107.1|1109.4|1107.4|1110.6|1108.6|1108.2|1106.2|0
1581555600000|2020-02-13 01:00:00|1109.3|1107.3|1109|1108|1111.7|1110.7|1105.9|1104.9|653
1581559200000|2020-02-13 02:00:00|1108.6|1107.6|1109.2|1108.2|1110.3|1109.3|1106.5|1105.5|250
1581562800000|2020-02-13 03:00:00|1109.1|1108.1|1107|1106|1110.1|1109.1|1106.7|1105.7|253
1581566400000|2020-02-13 04:00:00|1107.2|1106.2|1104.8|1103.8|1107.4|1106.4|1104.5|1103.5|185
1581570000000|2020-02-13 05:00:00|1104.9|1103.9|1104.6|1103.6|1105.7|1104.7|1103.8|1102.8|245
1581573600000|2020-02-13 06:00:00|1104.7|1103.7|1102.4|1101.4|1105.3|1104.3|1102.2|1101.2|389
1581577200000|2020-02-13 07:00:00|1102.5|1101.5|1102.3|1101.3|1103.7|1102.7|1101.9|1100.9|999
1581580800000|2020-02-13 08:00:00|1102.4|1101.4|1103.6|1102.6|1104.1|1103.1|1102.1|1101.1|2049
1581584400000|2020-02-13 09:00:00|1103.5|1102.5|1098.7|1097.7|1103.5|1102.5|1097.8|1096.8|5113
1581588000000|2020-02-13 10:00:00|1098.5|1097.5|1097.5|1096.5|1099.2|1098.2|1095.3|1094.3|5168
1581591600000|2020-02-13 11:00:00|1097.6|1096.6|1098.5|1097.5|1100.8|1099.8|1096.2|1095.2|3426
1581595200000|2020-02-13 12:00:00|1098.6|1097.6|1097.5|1096.5|1100.1|1099.1|1096|1095|4854
1581598800000|2020-02-13 13:00:00|1097.4|1096.4|1099.8|1098.8|1100.3|1099.3|1097.2|1096.2|9522
1581602400000|2020-02-13 14:00:00|1099.9|1098.9|1099.8|1099.3|1102.3|1101.8|1098.9|1098.3|23384
1581606000000|2020-02-13 15:00:00|1099.9|1099.4|1100.4|1099.9|1100.5|1100|1097.1|1096.6|22457
1581609600000|2020-02-13 16:00:00|1100.3|1099.8|1102.1|1101.6|1104.2|1103.7|1099.1|1098.6|15967
1581613200000|2020-02-13 17:00:00|1102.2|1101.7|1100|1099.5|1104.1|1103.6|1099.9|1099.4|10323
1581616800000|2020-02-13 18:00:00|1099.9|1099.4|1101.2|1100.7|1101.5|1101|1098.7|1098.2|7524
1581620400000|2020-02-13 19:00:00|1101.3|1100.8|1100.9|1100.4|1101.9|1101.4|1099.7|1099.2|5073
1581624000000|2020-02-13 20:00:00|1101|1100.5|1098|1097.5|1101.6|1101.1|1097.2|1096.7|15438
1581627600000|2020-02-13 21:00:00|1098.1|1097.1|1099.1|1098.1|1099.6|1098.6|1097.4|1096.4|1538
1581631200000|2020-02-13 22:00:00|1098.5|1097.5|1098.6|1097.6|1098.6|1097.6|1098.5|1097.5|2
1581634800000|2020-02-13 23:00:00|1099.1|1097.1|1097.5|1095.5|1099.3|1097.3|1096.8|1094.8|1
1581638400000|2020-02-14 00:00:00|1097.6|1095.6|1098.3|1096.3|1098.6|1096.6|1096.8|1094.8|0
1581642000000|2020-02-14 01:00:00|1098.2|1097.2|1104.8|1103.8|1105.4|1104.4|1098.2|1097.2|1018
1581645600000|2020-02-14 02:00:00|1105|1104|1107|1106|1107.1|1106.1|1102.7|1101.7|220
1581649200000|2020-02-14 03:00:00|1107.7|1106.7|1105.2|1104.2|1108.2|1107.2|1105.1|1104.1|412
1581652800000|2020-02-14 04:00:00|1105.4|1104.4|1105.4|1104.4|1105.6|1104.6|1105.1|1104.1|78
1581656400000|2020-02-14 05:00:00|1104.9|1103.9|1104.7|1103.7|1106.1|1105.1|1103.4|1102.4|183
1581660000000|2020-02-14 06:00:00|1105.1|1104.1|1105.9|1104.9|1106|1105|1102.8|1101.8|656
1581663600000|2020-02-14 07:00:00|1105.8|1104.8|1105.4|1104.4|1106.6|1105.6|1104.8|1103.8|630
1581667200000|2020-02-14 08:00:00|1105.3|1104.3|1103.4|1102.4|1105.6|1104.6|1103.2|1102.2|2388
1581670800000|2020-02-14 09:00:00|1103.3|1102.3|1103|1102|1103.8|1102.8|1101.6|1100.6|1600
1581674400000|2020-02-14 10:00:00|1102.9|1101.9|1104|1103|1104.5|1103.5|1102.8|1101.8|702
1581678000000|2020-02-14 11:00:00|1104.1|1103.1|1104.2|1103.2|1104.8|1103.8|1103.3|1102.3|1157
1581681600000|2020-02-14 12:00:00|1104.3|1103.3|1105.1|1104.1|1105.3|1104.3|1104.1|1103.1|1982
1581685200000|2020-02-14 13:00:00|1105|1104|1103.6|1102.6|1105.3|1104.3|1102.4|1101.4|3206
1581688800000|2020-02-14 14:00:00|1103.5|1102.5|1101.1|1100.6|1105.1|1104.6|1100.6|1100.1|13485
1581692400000|2020-02-14 15:00:00|1101|1100.5|1101.6|1101.1|1101.9|1101.4|1099.6|1099.1|9084
1581696000000|2020-02-14 16:00:00|1101.5|1101|1099.2|1098.7|1101.5|1101|1099.1|1098.6|7724
1581699600000|2020-02-14 17:00:00|1099.1|1098.6|1097.6|1097.1|1099.1|1098.6|1097.2|1096.7|5551
1581703200000|2020-02-14 18:00:00|1097.5|1097|1095.7|1095.2|1098.4|1097.9|1095.7|1095.2|5898
1581706800000|2020-02-14 19:00:00|1095.6|1095.1|1096.4|1095.9|1097.2|1096.7|1094.4|1093.9|5603
1581710400000|2020-02-14 20:00:00|1096.3|1095.8|1098|1097.5|1099|1098.5|1096.2|1095.7|9081
1581714000000|2020-02-14 21:00:00|1098.1|1097.6|1098|1096|1098.7|1097.7|1097.7|1095.9|1621
1581894000000|2020-02-16 23:00:00|1102|1101|1102.4|1101.4|1102.8|1101.8|1102|1101|31
1581897600000|2020-02-17 00:00:00|1101.1|1100.1|1099.1|1098.1|1101.4|1100.4|1098.8|1097.8|178
1581901200000|2020-02-17 01:00:00|1099.8|1098.8|1105.8|1104.8|1106.3|1105.3|1098.9|1097.9|220
1581904800000|2020-02-17 02:00:00|1105.6|1104.6|1108.4|1107.4|1109.2|1108.2|1105.6|1104.6|945
1581908400000|2020-02-17 03:00:00|1108.5|1107.5|1106.6|1105.6|1108.5|1107.5|1106.3|1105.3|137
1581912000000|2020-02-17 04:00:00|1106.8|1105.8|1106.1|1105.1|1106.8|1105.8|1106|1105|18
1581915600000|2020-02-17 05:00:00|1105.8|1104.8|1108.9|1107.9|1108.9|1107.9|1105.6|1104.6|105
1581919200000|2020-02-17 06:00:00|1108.8|1107.8|1107.9|1106.9|1110.1|1109.1|1107.9|1106.9|41
1581922800000|2020-02-17 07:00:00|1107.8|1106.8|1107.7|1106.7|1108.3|1107.3|1107.2|1106.2|334
1581926400000|2020-02-17 08:00:00|1107.8|1106.8|1106.9|1105.9|1108.6|1107.6|1106|1105|956
1581930000000|2020-02-17 09:00:00|1106.8|1105.8|1106.8|1105.8|1107.2|1106.2|1105.8|1104.8|508
1581933600000|2020-02-17 10:00:00|1106.9|1105.9|1106.1|1105.1|1107.1|1106.1|1105.8|1104.8|666
1581937200000|2020-02-17 11:00:00|1106.2|1105.2|1106.7|1105.7|1106.8|1105.8|1105.9|1104.9|271
1581940800000|2020-02-17 12:00:00|1106.9|1105.9|1105.8|1104.8|1107|1106|1105.6|1104.6|664
1581944400000|2020-02-17 13:00:00|1105.7|1104.7|1105.7|1104.7|1106.2|1105.2|1105.4|1104.4|342
1581948000000|2020-02-17 14:00:00|1105.8|1104.8|1106.2|1105.7|1106.3|1105.8|1104.5|1103.5|1323
1581951600000|2020-02-17 15:00:00|1106.1|1105.6|1105.6|1105.1|1106.2|1105.7|1105.1|1104.6|1247
1581955200000|2020-02-17 16:00:00|1105.5|1105|1106.7|1106.2|1107.3|1106.8|1105.5|1105|2080
1581958800000|2020-02-17 17:00:00|1106.8|1106.3|1105.9|1105.4|1106.8|1106.3|1104.4|1103.9|2012
1581973200000|2020-02-17 21:00:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|0
1581980400000|2020-02-17 23:00:00|1106.4|1104.4|1104.9|1102.9|1106.4|1104.4|1103.7|1101.7|0
1581984000000|2020-02-18 00:00:00|1105|1103|1104|1102|1105|1103|1103.7|1101.7|0
1581987600000|2020-02-18 01:00:00|1096.4|1095.4|1096.6|1095.6|1099.6|1098.6|1092.8|1091.8|855
1581991200000|2020-02-18 02:00:00|1096.4|1095.4|1091.9|1090.9|1098|1097|1091.7|1090.7|390
1581994800000|2020-02-18 03:00:00|1091.8|1090.8|1092.4|1091.4|1093.1|1092.1|1091.5|1090.5|369
1581998400000|2020-02-18 04:00:00|1092.2|1091.2|1092.7|1091.7|1092.7|1091.7|1091.5|1090.5|109
1582002000000|2020-02-18 05:00:00|1092.5|1091.5|1092.3|1091.3|1092.7|1091.7|1091.1|1090.1|164
1582005600000|2020-02-18 06:00:00|1092.5|1091.5|1092.5|1091.5|1093.2|1092.2|1091.7|1090.7|294
1582009200000|2020-02-18 07:00:00|1092.6|1091.6|1090.1|1089.1|1092.7|1091.7|1090|1089|1368
1582012800000|2020-02-18 08:00:00|1090.4|1089.4|1091.6|1090.6|1092.9|1091.9|1090|1089|1831
1582016400000|2020-02-18 09:00:00|1091.7|1090.7|1090.5|1089.5|1091.7|1090.7|1088.5|1087.5|1308
1582020000000|2020-02-18 10:00:00|1089.9|1088.9|1091.6|1090.6|1093.2|1092.2|1089.8|1088.8|3105
1582023600000|2020-02-18 11:00:00|1091.7|1090.7|1091.4|1090.4|1092.4|1091.4|1091.1|1090.1|1437
1582027200000|2020-02-18 12:00:00|1091.5|1090.5|1090.8|1089.8|1091.7|1090.7|1090.3|1089.3|1436
1582030800000|2020-02-18 13:00:00|1090.7|1089.7|1090.8|1089.8|1091.1|1090.1|1090|1089|2810
1582034400000|2020-02-18 14:00:00|1090.9|1089.9|1094.1|1093.6|1094.3|1093.8|1090.4|1089.6|19330
1582038000000|2020-02-18 15:00:00|1094.2|1093.7|1092.1|1091.6|1094.6|1094.1|1091|1090.5|18985
1582041600000|2020-02-18 16:00:00|1092.2|1091.7|1089.4|1088.9|1092.4|1091.9|1088.8|1088.3|14702
1582045200000|2020-02-18 17:00:00|1089.3|1088.8|1090.7|1090.2|1091.4|1090.9|1088.9|1088.4|5921
1582048800000|2020-02-18 18:00:00|1090.8|1090.3|1089.7|1089.2|1091.8|1091.3|1089.5|1089|3628
1582052400000|2020-02-18 19:00:00|1089.8|1089.3|1091.6|1091.1|1092|1091.5|1089.6|1089.1|5459
1582056000000|2020-02-18 20:00:00|1091.5|1091|1091.3|1090.8|1092.6|1092.1|1090.4|1089.9|17681
1582059600000|2020-02-18 21:00:00|1091.4|1090.9|1091.3|1090.3|1091.8|1090.9|1090.6|1089.6|1240
1582063200000|2020-02-18 22:00:00|1090.7|1089.7|1091.7|1090.7|1091.7|1090.7|1090.7|1089.7|19
1582066800000|2020-02-18 23:00:00|1092.2|1090.2|1094.1|1092.1|1094.1|1092.1|1091.8|1089.8|0
1582070400000|2020-02-19 00:00:00|1094.2|1092.2|1093.4|1091.4|1094.6|1092.6|1093.2|1091.2|0
1582074000000|2020-02-19 01:00:00|1091.5|1090.5|1095.8|1094.8|1095.8|1094.8|1090.6|1089.6|373
1582077600000|2020-02-19 02:00:00|1096.1|1095.1|1097.6|1096.6|1100.9|1099.9|1096|1095|734
1582081200000|2020-02-19 03:00:00|1097.3|1096.3|1099.6|1098.6|1100.5|1099.5|1097.1|1096.1|189
1582084800000|2020-02-19 04:00:00|1099.4|1098.4|1099|1098|1100.4|1099.4|1099|1098|27
1582088400000|2020-02-19 05:00:00|1098.5|1097.5|1098.9|1097.9|1099.4|1098.4|1098.1|1097.1|80
1582092000000|2020-02-19 06:00:00|1098.3|1097.3|1098.9|1097.9|1098.9|1097.9|1097.5|1096.5|41
1582095600000|2020-02-19 07:00:00|1098.7|1097.7|1100.3|1099.3|1101.2|1100.2|1098.7|1097.7|923
1582099200000|2020-02-19 08:00:00|1100.1|1099.1|1098.9|1097.9|1100.5|1099.5|1098.4|1097.4|2247
1582102800000|2020-02-19 09:00:00|1099|1098|1100.2|1099.2|1100.6|1099.6|1099|1098|699
1582106400000|2020-02-19 10:00:00|1100.1|1099.1|1099.3|1098.3|1100.1|1099.1|1098.9|1097.9|485
1582110000000|2020-02-19 11:00:00|1099.1|1098.1|1099|1098|1099.3|1098.3|1098.1|1097.1|1126
1582113600000|2020-02-19 12:00:00|1098.9|1097.9|1099.6|1098.6|1099.8|1098.8|1098.4|1097.4|475
1582117200000|2020-02-19 13:00:00|1099.5|1098.5|1099.7|1098.7|1100.3|1099.3|1098.7|1097.7|1219
1582120800000|2020-02-19 14:00:00|1099.8|1098.8|1100|1099.5|1101.8|1101.3|1098.8|1098.3|15118
1582124400000|2020-02-19 15:00:00|1099.9|1099.4|1099.5|1099|1100.6|1100.1|1098.7|1098.2|13141
1582128000000|2020-02-19 16:00:00|1099.4|1098.9|1099.5|1099|1101.2|1100.7|1098.8|1098.3|11952
1582131600000|2020-02-19 17:00:00|1099.4|1098.9|1100|1099.5|1100.4|1099.9|1098.7|1098.2|4867
1582135200000|2020-02-19 18:00:00|1100.1|1099.6|1099.2|1098.7|1100.3|1099.8|1098.7|1098.2|3666
1582138800000|2020-02-19 19:00:00|1099.3|1098.8|1099.4|1098.9|1100.8|1100.3|1098.7|1098.2|5816
1582142400000|2020-02-19 20:00:00|1099.5|1099|1098.7|1098.2|1100.3|1099.8|1098.3|1097.8|14161
1582146000000|2020-02-19 21:00:00|1098.9|1097.9|1099.4|1098.4|1099.8|1098.8|1097.5|1096.5|1043
1582149600000|2020-02-19 22:00:00|1099.1|1098.1|1100.3|1099.3|1100.3|1099.3|1099.1|1098.1|22
1582153200000|2020-02-19 23:00:00|1100.8|1098.8|1101.5|1099.5|1101.6|1099.6|1100.5|1098.5|0
1582156800000|2020-02-20 00:00:00|1101.6|1099.6|1102.7|1100.7|1103.4|1101.4|1101.5|1099.5|0
1582160400000|2020-02-20 01:00:00|1103.7|1102.7|1097.3|1096.3|1103.7|1102.7|1095.6|1094.6|964
1582164000000|2020-02-20 02:00:00|1097.4|1096.4|1092.7|1091.7|1097.4|1096.4|1090.4|1089.4|232
1582167600000|2020-02-20 03:00:00|1092.4|1091.4|1090.7|1089.7|1093.7|1092.7|1089.2|1088.2|268
1582171200000|2020-02-20 04:00:00|1090.6|1089.6|1093.7|1092.7|1094.3|1093.3|1090|1089|221
1582174800000|2020-02-20 05:00:00|1093.5|1092.5|1096.5|1095.5|1097.1|1096.1|1093.5|1092.5|205
1582178400000|2020-02-20 06:00:00|1095.9|1094.9|1098|1097|1098.5|1097.5|1095.5|1094.5|158
1582182000000|2020-02-20 07:00:00|1097.8|1096.8|1099.2|1098.2|1099.4|1098.4|1096.6|1095.6|1007
1582185600000|2020-02-20 08:00:00|1099|1098|1095.7|1094.7|1099.4|1098.4|1094.1|1093.1|2773
1582189200000|2020-02-20 09:00:00|1095.8|1094.8|1094.5|1093.5|1095.9|1094.9|1092.8|1091.8|2354
1582192800000|2020-02-20 10:00:00|1094.6|1093.6|1093.5|1092.5|1094.9|1093.9|1092.5|1091.5|1353
1582196400000|2020-02-20 11:00:00|1093.4|1092.4|1092.9|1091.9|1094.1|1093.1|1092.6|1091.6|922
1582200000000|2020-02-20 12:00:00|1092.7|1091.7|1092.2|1091.2|1093.3|1092.3|1091.4|1090.4|1111
1582203600000|2020-02-20 13:00:00|1092.1|1091.1|1089.7|1088.7|1092.2|1091.2|1088.8|1087.8|3721
1582207200000|2020-02-20 14:00:00|1089.8|1088.8|1091.4|1090.9|1091.7|1091.2|1088.5|1088|16131
1582210800000|2020-02-20 15:00:00|1091.5|1091|1086.6|1086.1|1091.6|1091.1|1086.5|1086|17520
1582214400000|2020-02-20 16:00:00|1086.7|1086.2|1080.6|1080.1|1086.8|1086.3|1077.9|1077.4|28866
1582218000000|2020-02-20 17:00:00|1080.5|1080|1080.1|1079.6|1080.7|1080.2|1078.3|1077.8|11790
1582221600000|2020-02-20 18:00:00|1080|1079.5|1080.6|1080.1|1081.8|1081.3|1079.4|1078.9|9183
1582225200000|2020-02-20 19:00:00|1080.7|1080.2|1081.6|1081.1|1082.8|1082.3|1080.7|1080.2|7233
1582228800000|2020-02-20 20:00:00|1081.7|1081.2|1081.4|1080.9|1082.5|1082|1080.2|1079.7|19036
1582232400000|2020-02-20 21:00:00|1081.6|1080.6|1080|1079|1081.9|1080.9|1079.4|1078.4|1302
1582236000000|2020-02-20 22:00:00|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1
1582239600000|2020-02-20 23:00:00|1080.5|1078.5|1076.9|1074.9|1081.1|1079.1|1076.2|1074.2|0
1582243200000|2020-02-21 00:00:00|1077|1075|1079|1077|1080|1078|1076.8|1074.8|0
1582246800000|2020-02-21 01:00:00|1081.1|1080.1|1082.3|1081.3|1086.5|1085.5|1079.8|1078.8|1570
1582250400000|2020-02-21 02:00:00|1082.6|1081.6|1080|1079|1083.1|1082.1|1078.9|1077.9|766
1582254000000|2020-02-21 03:00:00|1080.1|1079.1|1083.9|1082.9|1084.9|1083.9|1080.1|1079.1|223
1582257600000|2020-02-21 04:00:00|1084.2|1083.2|1083|1082|1084.2|1083.2|1082.2|1081.2|281
1582261200000|2020-02-21 05:00:00|1083.2|1082.2|1083.3|1082.3|1085.2|1084.2|1082.7|1081.7|2796
1582264800000|2020-02-21 06:00:00|1083.4|1082.4|1081.9|1080.9|1084.1|1083.1|1081.2|1080.2|1623
1582268400000|2020-02-21 07:00:00|1082|1081|1078|1077|1082|1081|1077.8|1076.8|1227
1582272000000|2020-02-21 08:00:00|1078.4|1077.4|1078.1|1077.1|1080.6|1079.6|1075.2|1074.2|4626
1582275600000|2020-02-21 09:00:00|1078.3|1077.3|1078.2|1077.2|1079.6|1078.6|1077.2|1076.2|2761
1582279200000|2020-02-21 10:00:00|1078.5|1077.5|1079.6|1078.6|1081.1|1080.1|1078.5|1077.5|2106
1582282800000|2020-02-21 11:00:00|1079.3|1078.3|1079.2|1078.2|1079.8|1078.8|1078|1077|1656
1582286400000|2020-02-21 12:00:00|1079.3|1078.3|1080.2|1079.2|1080.9|1079.9|1078.1|1077.1|1418
1582290000000|2020-02-21 13:00:00|1080.4|1079.4|1079.1|1078.1|1080.9|1079.9|1078.7|1077.7|3077
1582293600000|2020-02-21 14:00:00|1079.2|1078.2|1076.7|1076.2|1080.1|1079.2|1073.8|1073.3|22713
1582297200000|2020-02-21 15:00:00|1076.6|1076.1|1078.3|1077.8|1081|1080.5|1075.7|1075.2|30690
1582300800000|2020-02-21 16:00:00|1078.4|1077.9|1080|1079.5|1081.2|1080.7|1077.5|1077|11740
1582304400000|2020-02-21 17:00:00|1080.1|1079.6|1079.4|1078.9|1081.3|1080.8|1078.4|1077.9|5384
1582308000000|2020-02-21 18:00:00|1079.3|1078.8|1076.2|1075.7|1080|1079.5|1075.2|1074.7|7208
1582311600000|2020-02-21 19:00:00|1076.1|1075.6|1076|1075.5|1077.2|1076.7|1075.8|1075.3|8236
1582315200000|2020-02-21 20:00:00|1076.1|1075.6|1075.8|1075.3|1076.4|1075.9|1074|1073.5|14097
1582318800000|2020-02-21 21:00:00|1075.9|1075.4|1075.3|1073.3|1076.7|1075.7|1074.8|1073.3|2602
1582498800000|2020-02-23 23:00:00|1065|1064|1054.1|1053.1|1065|1064|1048.6|1047.6|776
1582502400000|2020-02-24 00:00:00|1054.2|1053.2|1056.1|1055.1|1057.8|1056.8|1053.7|1052.7|243
1582506000000|2020-02-24 01:00:00|1056.3|1055.3|1057.3|1056.3|1062.8|1061.8|1056.3|1055.3|963
1582509600000|2020-02-24 02:00:00|1057.9|1056.9|1053.5|1052.5|1058.5|1057.5|1052.9|1051.9|852
1582513200000|2020-02-24 03:00:00|1053.4|1052.4|1057.1|1056.1|1058.6|1057.6|1052.9|1051.9|447
1582516800000|2020-02-24 04:00:00|1057.2|1056.2|1058.4|1057.4|1059|1058|1057.2|1056.2|151
1582520400000|2020-02-24 05:00:00|1058.6|1057.6|1056.8|1055.8|1059.1|1058.1|1056|1055|420
1582524000000|2020-02-24 06:00:00|1056.4|1055.4|1056.7|1055.7|1057.9|1056.9|1056.3|1055.3|167
1582527600000|2020-02-24 07:00:00|1056.9|1055.9|1054.5|1053.5|1057.2|1056.2|1052.2|1051.2|1480
1582531200000|2020-02-24 08:00:00|1054.1|1053.1|1043.6|1042.6|1054.2|1053.2|1043.6|1042.6|10984
1582534800000|2020-02-24 09:00:00|1043.7|1042.7|1040.2|1039.2|1044.1|1043.1|1035.1|1034.1|16121
1582538400000|2020-02-24 10:00:00|1040.1|1039.1|1036.3|1035.3|1040.2|1039.2|1035.6|1034.6|5239
1582542000000|2020-02-24 11:00:00|1036.2|1035.2|1037.9|1036.9|1038.5|1037.5|1034.6|1033.6|8980
1582545600000|2020-02-24 12:00:00|1038|1037|1037.9|1036.9|1040.4|1039.4|1036.8|1035.8|5270
1582549200000|2020-02-24 13:00:00|1037.8|1036.8|1033.1|1032.1|1038.8|1037.8|1032.8|1031.8|9186
1582552800000|2020-02-24 14:00:00|1033.2|1032.2|1037.3|1036.8|1037.7|1037.2|1028.7|1028.1|44921
1582556400000|2020-02-24 15:00:00|1037.2|1036.7|1037.8|1037.3|1039.6|1039.1|1034.7|1034.2|27684
1582560000000|2020-02-24 16:00:00|1037.6|1037.1|1036.7|1036.2|1038.5|1038|1035.3|1034.8|15936
1582563600000|2020-02-24 17:00:00|1036.5|1036|1034.7|1034.2|1036.6|1036.1|1033.5|1033|10280
1582567200000|2020-02-24 18:00:00|1034.6|1034.1|1035|1034.5|1035.6|1035.1|1033.1|1032.6|9075
1582570800000|2020-02-24 19:00:00|1034.9|1034.4|1039.3|1038.8|1039.7|1039.2|1033.5|1033|7547
1582574400000|2020-02-24 20:00:00|1039.4|1038.9|1033.8|1033.3|1040.2|1039.7|1033.6|1033.1|29957
1582578000000|2020-02-24 21:00:00|1033.9|1033.4|1035.3|1034.3|1035.3|1034.3|1032.8|1031.8|1748
1582581600000|2020-02-24 22:00:00|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|1
1582585200000|2020-02-24 23:00:00|1032.4|1030.4|1036.6|1034.6|1037|1035|1029.4|1027.4|0
1582588800000|2020-02-25 00:00:00|1036.5|1034.5|1039.2|1037.2|1039.3|1037.3|1035.8|1033.8|0
1582592400000|2020-02-25 01:00:00|1042.4|1041.4|1049.7|1048.7|1055.4|1054.4|1042.4|1041.4|1400
1582596000000|2020-02-25 02:00:00|1049.1|1048.1|1050.2|1049.2|1053.7|1052.7|1048.8|1047.8|284
1582599600000|2020-02-25 03:00:00|1049.7|1048.7|1050.2|1049.2|1050.5|1049.5|1046.7|1045.7|230
1582603200000|2020-02-25 04:00:00|1050.3|1049.3|1052|1051|1052.3|1051.3|1049.8|1048.8|54
1582606800000|2020-02-25 05:00:00|1052.7|1051.7|1053.8|1052.8|1054|1053|1050.2|1049.2|235
1582610400000|2020-02-25 06:00:00|1054|1053|1055.9|1054.9|1056.1|1055.1|1053.2|1052.2|658
1582614000000|2020-02-25 07:00:00|1056|1055|1055|1054|1056.5|1055.5|1052.8|1051.8|1779
1582617600000|2020-02-25 08:00:00|1055.1|1054.1|1049.4|1048.4|1055.5|1054.5|1048.9|1047.9|5324
1582621200000|2020-02-25 09:00:00|1049.3|1048.3|1047.3|1046.3|1050.9|1049.9|1046.8|1045.8|5575
1582624800000|2020-02-25 10:00:00|1047.4|1046.4|1046.4|1045.4|1048.9|1047.9|1043.7|1042.7|4715
1582628400000|2020-02-25 11:00:00|1046.3|1045.3|1047.2|1046.2|1050.1|1049.1|1045|1044|3325
1582632000000|2020-02-25 12:00:00|1047.1|1046.1|1051.2|1050.2|1052.1|1051.1|1046.8|1045.8|3007
1582635600000|2020-02-25 13:00:00|1051.1|1050.1|1049.3|1048.3|1051.6|1050.6|1048.5|1047.5|9483
1582639200000|2020-02-25 14:00:00|1049.2|1048.2|1046.4|1045.9|1051.1|1050.6|1044.4|1043.9|27430
1582642800000|2020-02-25 15:00:00|1046.6|1046.1|1039.6|1039.1|1047.7|1047.2|1037.3|1036.8|41281
1582646400000|2020-02-25 16:00:00|1039.5|1039|1038.2|1037.7|1040.1|1039.6|1035.9|1035.4|29805
1582650000000|2020-02-25 17:00:00|1038.1|1037.6|1034.2|1033.7|1039.1|1038.6|1034|1033.5|11065
1582653600000|2020-02-25 18:00:00|1033.9|1033.4|1031.9|1031.4|1035.8|1035.3|1031.7|1031.2|16374
1582657200000|2020-02-25 19:00:00|1032|1031.5|1030.5|1030|1032.5|1032|1026.1|1025.6|31071
1582660800000|2020-02-25 20:00:00|1030.6|1030.1|1026.7|1026.2|1033.8|1033.3|1026.6|1026.1|29887
1582664400000|2020-02-25 21:00:00|1026.5|1026|1029.7|1028.7|1031.6|1030.6|1026.3|1025.3|2341
1582668000000|2020-02-25 22:00:00|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1
1582671600000|2020-02-25 23:00:00|1028.9|1026.9|1042|1040|1042.2|1040.2|1028.9|1026.9|0
1582675200000|2020-02-26 00:00:00|1041.9|1039.9|1033.8|1031.8|1042.2|1040.2|1033.7|1031.7|0
1582678800000|2020-02-26 01:00:00|1033.7|1031.7|1036|1035|1037.2|1036.2|1028.6|1027.6|574
1582682400000|2020-02-26 02:00:00|1035.5|1034.5|1041.7|1040.7|1044.9|1043.9|1034.3|1033.3|595
1582686000000|2020-02-26 03:00:00|1041.9|1040.9|1042.7|1041.7|1044.4|1043.4|1041.3|1040.3|329
1582689600000|2020-02-26 04:00:00|1042|1041|1040.4|1039.4|1042|1041|1039.5|1038.5|115
1582693200000|2020-02-26 05:00:00|1040.5|1039.5|1040.4|1039.4|1041.5|1040.5|1038.7|1037.7|408
1582696800000|2020-02-26 06:00:00|1039.8|1038.8|1035.4|1034.4|1040.2|1039.2|1035|1034|593
1582700400000|2020-02-26 07:00:00|1035.6|1034.6|1038.2|1037.2|1038.6|1037.6|1034.6|1033.6|1788
1582704000000|2020-02-26 08:00:00|1038.5|1037.5|1031|1030|1039.8|1038.8|1029.6|1028.6|6088
1582707600000|2020-02-26 09:00:00|1031.1|1030.1|1030|1029|1033.2|1032.2|1022.6|1021.6|12760
1582711200000|2020-02-26 10:00:00|1030.1|1029.1|1031.7|1030.7|1036.4|1035.4|1030.1|1029.1|4391
1582714800000|2020-02-26 11:00:00|1031.8|1030.8|1036.4|1035.4|1038.8|1037.8|1031.8|1030.8|3208
1582718400000|2020-02-26 12:00:00|1036.5|1035.5|1037.8|1036.8|1039.3|1038.3|1033.2|1032.2|8166
1582722000000|2020-02-26 13:00:00|1037.9|1036.9|1038.6|1037.6|1042|1041|1036.4|1035.4|5750
1582725600000|2020-02-26 14:00:00|1038.7|1037.7|1043.4|1042.9|1047.5|1047|1038|1037.5|32357
1582729200000|2020-02-26 15:00:00|1043.3|1042.8|1044.5|1044|1048.2|1047.7|1041.8|1041.3|32206
1582732800000|2020-02-26 16:00:00|1044.4|1043.9|1042.7|1042.2|1047.2|1046.7|1042.2|1041.7|17026
1582736400000|2020-02-26 17:00:00|1042.8|1042.3|1041.1|1040.6|1043.5|1043|1037.9|1037.4|22739
1582740000000|2020-02-26 18:00:00|1040.9|1040.4|1034.3|1033.8|1041.6|1041.1|1033.6|1033.1|26237
1582743600000|2020-02-26 19:00:00|1034.2|1033.7|1034.3|1033.8|1038|1037.5|1033.6|1033.1|20832
1582747200000|2020-02-26 20:00:00|1034.2|1033.7|1033.3|1032.8|1037.6|1037.1|1033.1|1032.6|33873
1582750800000|2020-02-26 21:00:00|1033.5|1032.5|1029.5|1028.5|1034.5|1033.5|1029.4|1028.4|2111
1582754400000|2020-02-26 22:00:00|1033.3|1032.3|1034.4|1033.4|1037.8|1036.8|1033.1|1032.1|15
1582758000000|2020-02-26 23:00:00|1035|1033|1033.6|1031.6|1038.5|1036.5|1030|1028|0
1582761600000|2020-02-27 00:00:00|1033.7|1031.7|1030.1|1028.1|1035|1033|1024.5|1022.5|0
1582765200000|2020-02-27 01:00:00|1028.6|1027.6|1029.9|1028.9|1032.7|1031.7|1026.6|1025.6|1281
1582768800000|2020-02-27 02:00:00|1029.8|1028.8|1028.7|1027.7|1031.2|1030.2|1027.1|1026.1|1629
1582772400000|2020-02-27 03:00:00|1028.4|1027.4|1028.8|1027.8|1031|1030|1027.6|1026.6|1157
1582776000000|2020-02-27 04:00:00|1029.1|1028.1|1024.5|1023.5|1029.2|1028.2|1024.5|1023.5|368
1582779600000|2020-02-27 05:00:00|1024.8|1023.8|1028.5|1027.5|1028.7|1027.7|1024.4|1023.4|852
1582783200000|2020-02-27 06:00:00|1028.6|1027.6|1032|1031|1032|1031|1026.1|1025.1|596
1582786800000|2020-02-27 07:00:00|1031.8|1030.8|1036|1035|1039.2|1038.2|1030.3|1029.3|1455
1582790400000|2020-02-27 08:00:00|1036.1|1035.1|1036.3|1035.3|1037.4|1036.4|1030.6|1029.6|6738
1582794000000|2020-02-27 09:00:00|1036.2|1035.2|1036.7|1035.7|1038.8|1037.8|1035.4|1034.4|4654
1582797600000|2020-02-27 10:00:00|1036.6|1035.6|1033.7|1032.7|1038.1|1037.1|1033.3|1032.3|3939
1582801200000|2020-02-27 11:00:00|1033.6|1032.6|1032.4|1031.4|1035.8|1034.8|1032.4|1031.4|2690
1582804800000|2020-02-27 12:00:00|1032.5|1031.5|1029|1028|1033.5|1032.5|1028.2|1027.2|5151
1582808400000|2020-02-27 13:00:00|1028.8|1027.8|1025.8|1024.8|1030.8|1029.8|1025.8|1024.8|6031
1582812000000|2020-02-27 14:00:00|1025.7|1024.7|1019.1|1018.6|1026.1|1025.1|1017.8|1017.3|50898
1582815600000|2020-02-27 15:00:00|1018.9|1018.4|1016.8|1016.3|1020.6|1020.1|1008.7|1008.2|60715
1582819200000|2020-02-27 16:00:00|1016.7|1016.2|1020.7|1020.2|1022.1|1021.6|1014.5|1014|33064
1582822800000|2020-02-27 17:00:00|1020.5|1020|1027.1|1026.6|1029.8|1029.3|1019.7|1019.2|21099
1582826400000|2020-02-27 18:00:00|1027|1026.5|1020.9|1020.4|1029.7|1029.2|1019.6|1019.1|19319
1582830000000|2020-02-27 19:00:00|1020.8|1020.3|1020|1019.5|1022.9|1022.4|1018.8|1018.3|15594
1582833600000|2020-02-27 20:00:00|1020.1|1019.6|1008.8|1008.3|1022.4|1021.9|1008.8|1008.3|35115
1582837200000|2020-02-27 21:00:00|1009|1008|1008.4|1007.4|1011.7|1010.7|1003.8|1002.8|3258
1582840800000|2020-02-27 22:00:00|1006.6|1005.6|1006|1005|1011.2|1010.2|1006|1005|97
1582844400000|2020-02-27 23:00:00|1011.8|1009.8|1017.7|1015.7|1019|1017|1006.9|1004.9|0
1582848000000|2020-02-28 00:00:00|1017.8|1015.8|1018|1016|1019.6|1017.6|1013.1|1011.1|0
1582851600000|2020-02-28 01:00:00|1007.7|1006.7|1010.5|1009.5|1010.5|1009.5|999.9|998.9|796
1582855200000|2020-02-28 02:00:00|1009.6|1008.6|1001.3|1000.3|1010.6|1009.6|1001.2|1000.2|667
1582858800000|2020-02-28 03:00:00|1000.9|999.9|998.6|997.6|1001|1000|993.7|992.7|751
1582862400000|2020-02-28 04:00:00|999|998|993.6|992.6|999.2|998.2|992.3|991.3|857
1582866000000|2020-02-28 05:00:00|994|993|995.2|994.2|996.9|995.9|990.8|989.8|1602
1582869600000|2020-02-28 06:00:00|995.3|994.3|992.5|991.5|996.1|995.1|989.7|988.7|2800
1582873200000|2020-02-28 07:00:00|992.6|991.6|992.3|991.3|998.6|997.6|989.8|988.8|5932
1582876800000|2020-02-28 08:00:00|992.1|991.1|988|987|998.8|997.8|985.1|984.1|22375
1582880400000|2020-02-28 09:00:00|987.9|986.9|986.2|985.2|989.9|988.9|981.1|980.1|16350
1582884000000|2020-02-28 10:00:00|985.9|984.9|992.4|991.4|993.5|992.5|983.6|982.6|11782
1582887600000|2020-02-28 11:00:00|992.5|991.5|992.2|991.2|996.1|995.1|991.6|990.6|8762
1582891200000|2020-02-28 12:00:00|992|991|995.9|994.9|998.5|997.5|989.7|988.7|9947
1582894800000|2020-02-28 13:00:00|996|995|985|984|996|995|984.8|983.8|21380
1582898400000|2020-02-28 14:00:00|984.9|983.9|976.1|975.6|985.9|985.2|974.5|974|98978
1582902000000|2020-02-28 15:00:00|976|975.5|983.2|982.7|983.8|983.3|973.4|972.9|69524
1582905600000|2020-02-28 16:00:00|983|982.5|989.9|989.4|997.6|997.1|978.8|978.3|50438
1582909200000|2020-02-28 17:00:00|989.8|989.3|992.8|992.3|994|993.5|986.5|986|25202
1582912800000|2020-02-28 18:00:00|993|992.5|983.9|983.4|994.2|993.7|981.7|981.2|30503
1582916400000|2020-02-28 19:00:00|983.8|983.3|993.8|993.3|996.7|996.2|981.4|980.9|37032
1582920000000|2020-02-28 20:00:00|993.9|993.4|1007.2|1006.7|1007.2|1006.7|989.4|988.9|73751
1582923600000|2020-02-28 21:00:00|1006.2|1005.7|1006.7|1004.7|1010.9|1009.9|1003.2|1002.2|5795
1583103600000|2020-03-01 23:00:00|975.3|973.3|987.8|986.8|992.3|991.3|974.2|972.2|93
1583107200000|2020-03-02 00:00:00|985.9|984.9|986.6|985.6|987.9|986.9|983.8|982.8|163
1583110800000|2020-03-02 01:00:00|986.7|985.7|1000.4|999.4|1006.3|1005.3|986.7|985.7|989
1583114400000|2020-03-02 02:00:00|1000.3|999.3|1012.3|1011.3|1014.6|1013.6|999.5|998.5|1030
1583118000000|2020-03-02 03:00:00|1012.2|1011.2|1011.1|1010.1|1013.7|1012.7|1007.1|1006.1|1419
1583121600000|2020-03-02 04:00:00|1010.4|1009.4|1008.5|1007.5|1013.3|1012.3|1007.8|1006.8|172
1583125200000|2020-03-02 05:00:00|1010|1009|1011.2|1010.2|1012.1|1011.1|1009.1|1008.1|928
1583128800000|2020-03-02 06:00:00|1010.6|1009.6|1011|1010|1012.6|1011.6|1009.1|1008.1|1686
1583132400000|2020-03-02 07:00:00|1011.2|1010.2|1020.9|1019.9|1021.9|1020.9|1010.8|1009.8|3609
1583136000000|2020-03-02 08:00:00|1020.6|1019.6|1020.4|1019.4|1028.7|1027.7|1017.9|1016.9|14699
1583139600000|2020-03-02 09:00:00|1020.7|1019.7|1012|1011|1021.5|1020.5|1007.4|1006.4|7229
1583143200000|2020-03-02 10:00:00|1012.1|1011.1|1006|1005|1012.1|1011.1|1005.5|1004.5|6553
1583146800000|2020-03-02 11:00:00|1005.8|1004.8|994.9|993.9|1006|1005|993.7|992.7|12339
1583150400000|2020-03-02 12:00:00|995.1|994.1|1002.5|1001.5|1003.5|1002.5|994.6|993.6|6563
1583154000000|2020-03-02 13:00:00|1002.6|1001.6|1004.1|1003.1|1005|1004|998|997|9735
1583157600000|2020-03-02 14:00:00|1004.2|1003.2|1005.6|1005.1|1009.5|1009|1003.5|1002.5|57264
1583161200000|2020-03-02 15:00:00|1005.7|1005.2|1009.3|1008.8|1010.2|1009.7|1001.7|1001.2|47108
1583164800000|2020-03-02 16:00:00|1009.2|1008.7|1016.9|1016.4|1017.1|1016.6|1005.9|1005.4|52903
1583168400000|2020-03-02 17:00:00|1016.8|1016.3|1018.4|1017.9|1018.7|1018.2|1012.9|1012.4|19777
1583172000000|2020-03-02 18:00:00|1018.5|1018|1018.8|1018.3|1019.1|1018.6|1014.4|1013.9|16871
1583175600000|2020-03-02 19:00:00|1018.7|1018.2|1012.8|1012.3|1019.5|1019|1011.9|1011.4|16361
1583179200000|2020-03-02 20:00:00|1012.9|1012.4|1027.1|1026.6|1027.1|1026.6|1012.4|1011.9|36821
1583182800000|2020-03-02 21:00:00|1027.2|1026.7|1021.6|1020.6|1028.1|1027.1|1020.4|1019.4|3393
1583186400000|2020-03-02 22:00:00|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|4
1583190000000|2020-03-02 23:00:00|1025|1023|1027.2|1025.2|1027.3|1025.3|1021.6|1019.6|0
1583193600000|2020-03-03 00:00:00|1027.3|1025.3|1030|1028|1030.9|1028.9|1026.8|1024.8|0
1583197200000|2020-03-03 01:00:00|1027.4|1026.4|1023.8|1022.8|1031.6|1030.6|1023.1|1022.1|525
1583200800000|2020-03-03 02:00:00|1023.6|1022.6|1027|1026|1028.3|1027.3|1022.3|1021.3|520
1583204400000|2020-03-03 03:00:00|1026.7|1025.7|1030.3|1029.3|1031.8|1030.8|1026.7|1025.7|198
1583208000000|2020-03-03 04:00:00|1030.2|1029.2|1026.6|1025.6|1030.7|1029.7|1024.4|1023.4|118
1583211600000|2020-03-03 05:00:00|1026.5|1025.5|1021.3|1020.3|1027.2|1026.2|1021.2|1020.2|387
1583215200000|2020-03-03 06:00:00|1021.6|1020.6|1022.2|1021.2|1023|1022|1017|1016|511
1583218800000|2020-03-03 07:00:00|1022|1021|1023.5|1022.5|1023.8|1022.8|1019.2|1018.2|1596
1583222400000|2020-03-03 08:00:00|1023.4|1022.4|1024.4|1023.4|1028.3|1027.3|1019.7|1018.7|7447
1583226000000|2020-03-03 09:00:00|1024.3|1023.3|1026|1025|1026.5|1025.5|1022.8|1021.8|7121
1583229600000|2020-03-03 10:00:00|1026.1|1025.1|1026.4|1025.4|1027.6|1026.6|1024.5|1023.5|5917
1583233200000|2020-03-03 11:00:00|1026.2|1025.2|1022.7|1021.7|1026.2|1025.2|1021.7|1020.7|4637
1583236800000|2020-03-03 12:00:00|1022.8|1021.8|1020.4|1019.4|1026.8|1025.8|1018.7|1017.7|6852
1583240400000|2020-03-03 13:00:00|1020.3|1019.3|1023|1022|1023.7|1022.7|1017.6|1016.6|10321
1583244000000|2020-03-03 14:00:00|1022.9|1021.9|1020.9|1020.4|1027.8|1026.8|1018.8|1018.3|39868
1583247600000|2020-03-03 15:00:00|1020.8|1020.3|1041.4|1040.9|1043|1042.5|1020.8|1020.3|75014
1583251200000|2020-03-03 16:00:00|1041.1|1040.6|1032.8|1032.3|1042.4|1041.9|1025.7|1025.2|48747
1583254800000|2020-03-03 17:00:00|1032.6|1032.1|1030.6|1030.1|1035.1|1034.6|1028.9|1028.4|20127
1583258400000|2020-03-03 18:00:00|1030.4|1029.9|1017.3|1016.8|1030.4|1029.9|1017.1|1016.6|22438
1583262000000|2020-03-03 19:00:00|1017.2|1016.7|1020.2|1019.7|1022|1021.5|1012.1|1011.6|29717
1583265600000|2020-03-03 20:00:00|1020.4|1019.9|1019.9|1019.4|1024.8|1024.3|1018.3|1017.8|30750
1583269200000|2020-03-03 21:00:00|1020.1|1019.1|1018.5|1017.5|1022.4|1021.4|1018.4|1017.4|1653
1583272800000|2020-03-03 22:00:00|1018.4|1017.4|1015.1|1014.1|1018.4|1017.4|1015.1|1014.1|2
1583276400000|2020-03-03 23:00:00|1015.5|1013.5|1016.6|1014.6|1018.3|1016.3|1011.8|1009.8|1
1583280000000|2020-03-04 00:00:00|1016.5|1014.5|1026.1|1024.1|1026.8|1024.8|1016.1|1014.1|0
1583283600000|2020-03-04 01:00:00|1026.5|1025.5|1024.2|1023.2|1031.1|1030.1|1024.1|1023.1|503
1583287200000|2020-03-04 02:00:00|1024.1|1023.1|1028.7|1027.7|1029.2|1028.2|1022.4|1021.4|217
1583290800000|2020-03-04 03:00:00|1028.9|1027.9|1030.9|1029.9|1031.6|1030.6|1028.5|1027.5|278
1583294400000|2020-03-04 04:00:00|1030.2|1029.2|1029.8|1028.8|1030.6|1029.6|1028.4|1027.4|103
1583298000000|2020-03-04 05:00:00|1030.1|1029.1|1028.8|1027.8|1030.5|1029.5|1027.5|1026.5|228
1583301600000|2020-03-04 06:00:00|1028.2|1027.2|1029.1|1028.1|1030.2|1029.2|1027.4|1026.4|369
1583305200000|2020-03-04 07:00:00|1028.8|1027.8|1031.2|1030.2|1033.6|1032.6|1028.8|1027.8|1121
1583308800000|2020-03-04 08:00:00|1030.9|1029.9|1033.5|1032.5|1034|1033|1028.1|1027.1|6018
1583312400000|2020-03-04 09:00:00|1033.4|1032.4|1037.1|1036.1|1037.4|1036.4|1032.7|1031.7|6235
1583316000000|2020-03-04 10:00:00|1037|1036|1037.7|1036.7|1039.9|1038.9|1036.8|1035.8|3755
1583319600000|2020-03-04 11:00:00|1037.6|1036.6|1038.7|1037.7|1039|1038|1036.4|1035.4|1438
1583323200000|2020-03-04 12:00:00|1038.6|1037.6|1037.4|1036.4|1040.2|1039.2|1037|1036|4452
1583326800000|2020-03-04 13:00:00|1037.3|1036.3|1034.6|1033.6|1037.8|1036.8|1034.4|1033.4|5221
1583330400000|2020-03-04 14:00:00|1034.7|1033.7|1031.1|1030.6|1036.4|1035.9|1029.2|1028.7|30941
1583334000000|2020-03-04 15:00:00|1031.3|1030.8|1032.1|1031.6|1037.1|1036.6|1029.8|1029.3|34492
1583337600000|2020-03-04 16:00:00|1032.2|1031.7|1030.2|1029.7|1033.4|1032.9|1028.7|1028.2|20438
1583341200000|2020-03-04 17:00:00|1030.3|1029.8|1034.3|1033.8|1034.3|1033.8|1029.9|1029.4|14589
1583344800000|2020-03-04 18:00:00|1034.2|1033.7|1036.2|1035.7|1037.1|1036.6|1034.2|1033.7|11653
1583348400000|2020-03-04 19:00:00|1036.1|1035.6|1034.4|1033.9|1037.4|1036.9|1034|1033.5|12814
1583352000000|2020-03-04 20:00:00|1034.2|1033.7|1036.3|1035.8|1039.1|1038.6|1034.1|1033.6|36225
1583355600000|2020-03-04 21:00:00|1036.7|1035.7|1035.3|1034.3|1037|1036|1032.5|1031.5|2162
1583362800000|2020-03-04 23:00:00|1035.9|1033.9|1034.5|1032.5|1036.9|1034.9|1032|1030|0
1583366400000|2020-03-05 00:00:00|1034.6|1032.6|1032.8|1030.8|1035.1|1033.1|1031.2|1029.2|0
1583370000000|2020-03-05 01:00:00|1032.9|1030.9|1034.4|1033.4|1036.1|1035.1|1032|1030.7|432
1583373600000|2020-03-05 02:00:00|1034.6|1033.6|1037.4|1036.4|1037.4|1036.4|1032.4|1031.4|453
1583377200000|2020-03-05 03:00:00|1036.9|1035.9|1037.3|1036.3|1038.1|1037.1|1036.4|1035.4|361
1583380800000|2020-03-05 04:00:00|1037.1|1036.1|1037.7|1036.7|1038.3|1037.3|1037.1|1036.1|409
1583384400000|2020-03-05 05:00:00|1038|1037|1042.8|1041.8|1044|1043|1038|1037|2095
1583388000000|2020-03-05 06:00:00|1042.7|1041.7|1043.7|1042.7|1045.1|1044.1|1042|1041|363
1583391600000|2020-03-05 07:00:00|1044.1|1043.1|1043.3|1042.3|1044.6|1043.6|1041|1040|1818
1583395200000|2020-03-05 08:00:00|1043.2|1042.2|1038.4|1037.4|1043.6|1042.6|1038.4|1037.4|4428
1583398800000|2020-03-05 09:00:00|1038.3|1037.3|1037.9|1036.9|1039.2|1038.2|1036.3|1035.3|2622
1583402400000|2020-03-05 10:00:00|1037.7|1036.7|1034.3|1033.3|1038.3|1037.3|1033.9|1032.9|3807
1583406000000|2020-03-05 11:00:00|1034.6|1033.6|1033.3|1032.3|1036.5|1035.5|1032.1|1031.1|2529
1583409600000|2020-03-05 12:00:00|1033.5|1032.5|1033.6|1032.6|1034.8|1033.8|1032.4|1031.4|3341
1583413200000|2020-03-05 13:00:00|1033.9|1032.9|1029.7|1028.7|1034|1033|1028.4|1027.4|7844
1583416800000|2020-03-05 14:00:00|1029.6|1028.6|1029|1028.5|1032.7|1032.2|1027.2|1026.2|30864
1583420400000|2020-03-05 15:00:00|1028.8|1028.3|1028.4|1027.9|1032.8|1032.3|1027|1026.5|28852
1583424000000|2020-03-05 16:00:00|1028.3|1027.8|1028.2|1027.7|1032|1031.5|1027.5|1027|21261
1583427600000|2020-03-05 17:00:00|1028.1|1027.6|1020.6|1020.1|1028.8|1028.3|1020|1019.5|21956
1583431200000|2020-03-05 18:00:00|1020.5|1020|1022.2|1021.7|1023.6|1023.1|1018.9|1018.4|15576
1583434800000|2020-03-05 19:00:00|1022.1|1021.6|1016.4|1015.9|1022.7|1022.2|1015.2|1014.7|18223
1583438400000|2020-03-05 20:00:00|1016.5|1016|1014.6|1014.1|1016.9|1016.4|1010.7|1010.2|65205
1583442000000|2020-03-05 21:00:00|1014.8|1013.8|1014.8|1013.8|1015.9|1014.9|1012.9|1011.9|2989
1583449200000|2020-03-05 23:00:00|1015.4|1013.4|1016.4|1014.4|1016.4|1014.4|1013.2|1011.2|0
1583452800000|2020-03-06 00:00:00|1016.5|1014.5|1015.4|1013.4|1019.9|1017.9|1012.6|1010.6|0
1583456400000|2020-03-06 01:00:00|1022.3|1021.3|1012.4|1011.4|1022.3|1021.3|1011.8|1010.8|1029
1583460000000|2020-03-06 02:00:00|1012.3|1011.3|1009.6|1008.6|1013.1|1012.1|1008.9|1007.9|312
1583463600000|2020-03-06 03:00:00|1009.7|1008.7|1010.8|1009.8|1012.1|1011.1|1008.7|1007.7|795
1583467200000|2020-03-06 04:00:00|1011.2|1010.2|1010.7|1009.7|1012.7|1011.7|1010.1|1009.1|41
1583470800000|2020-03-06 05:00:00|1010.4|1009.4|1009.2|1008.2|1010.4|1009.4|1008.1|1007.1|202
1583474400000|2020-03-06 06:00:00|1009|1008|1009.9|1008.9|1011.7|1010.7|1008.4|1007.4|604
1583478000000|2020-03-06 07:00:00|1009.8|1008.8|1009.9|1008.9|1013|1012|1009.4|1008.4|1551
1583481600000|2020-03-06 08:00:00|1010|1009|1008.5|1007.5|1013|1012|1006.2|1005.2|8903
1583485200000|2020-03-06 09:00:00|1008.6|1007.6|1000.4|999.4|1011.1|1010.1|1000.3|999.3|8933
1583488800000|2020-03-06 10:00:00|1000.3|999.3|998.1|997.1|1001.2|1000.2|995.2|994.2|6639
1583492400000|2020-03-06 11:00:00|998|997|997.8|996.8|1001|1000|996.2|995.2|6309
1583496000000|2020-03-06 12:00:00|997.9|996.9|993.7|992.7|999.5|998.5|991.7|990.7|5121
1583499600000|2020-03-06 13:00:00|993.6|992.6|996.8|995.8|998|997|991.2|990.2|9039
1583503200000|2020-03-06 14:00:00|996.5|995.5|993.4|992.9|1000.3|999.8|991.7|991.2|33141
1583506800000|2020-03-06 15:00:00|993.5|993|999.2|998.7|1000.6|1000.1|992.8|992.3|41372
1583510400000|2020-03-06 16:00:00|999.3|998.8|992.3|991.8|1000.3|999.8|991.3|990.8|31721
1583514000000|2020-03-06 17:00:00|992.2|991.7|991.9|991.4|994.6|994.1|989.9|989.4|18995
1583517600000|2020-03-06 18:00:00|991.8|991.3|989.7|989.2|994.5|994|989.4|988.9|13900
1583521200000|2020-03-06 19:00:00|989.8|989.3|987.7|987.2|991.2|990.7|986.8|986.3|13562
1583524800000|2020-03-06 20:00:00|987.6|987.1|994.2|993.7|997.2|996.7|986|985.5|44832
1583528400000|2020-03-06 21:00:00|994.4|993.4|996.7|994.7|997.1|995.4|991.6|990.6|3266
1583704800000|2020-03-08 22:00:00|966.7|965.7|948.2|947.2|966.7|965.7|933|932|598
1583708400000|2020-03-08 23:00:00|945.6|944.6|942.6|941.6|953.8|952.8|938.3|937.3|468
1583712000000|2020-03-09 00:00:00|941.1|940.1|954.3|953.3|954.6|953.6|940.9|939.9|635
1583715600000|2020-03-09 01:00:00|954.4|953.4|947.4|946.4|960.3|959.3|947.4|946.4|2251
1583719200000|2020-03-09 02:00:00|947.7|946.7|948.7|947.7|951.9|950.9|936.7|935.7|2503
1583722800000|2020-03-09 03:00:00|948.3|947.3|954.9|953.9|956.3|955.3|948|947|2261
1583726400000|2020-03-09 04:00:00|955|954|951.1|950.1|955.4|954.4|947.7|946.7|532
1583730000000|2020-03-09 05:00:00|951.2|950.2|950.9|949.9|951.6|950.6|947|946|747
1583733600000|2020-03-09 06:00:00|951.2|950.2|945|944|951.4|950.4|944.8|943.8|1117
1583737200000|2020-03-09 07:00:00|945.1|944.1|929.1|928.1|945.1|944.1|927.6|926.6|6242
1583740800000|2020-03-09 08:00:00|929.2|928.2|935.9|934.9|938.8|937.8|921.5|920.5|7072
1583744400000|2020-03-09 09:00:00|936.1|935.1|939.6|938.6|947.7|946.7|933.4|932.4|6897
1583748000000|2020-03-09 10:00:00|939.4|938.4|937.8|936.8|939.9|938.9|935.1|934.1|8074
1583751600000|2020-03-09 11:00:00|937.6|936.6|931.4|930.4|937.6|936.6|930.3|929.3|6356
1583755200000|2020-03-09 12:00:00|931.2|930.2|929.1|928.1|931.6|930.6|925.9|924.9|5878
1583758800000|2020-03-09 13:00:00|929|928|927.6|927.1|931.5|931|911.2|910.7|29513
1583762400000|2020-03-09 14:00:00|927.4|926.9|929.8|929.3|937.2|936.7|926.4|925.9|53248
1583766000000|2020-03-09 15:00:00|929.6|929.1|937.6|937.1|940.1|939.6|928.2|927.7|34451
1583769600000|2020-03-09 16:00:00|937.5|937|931.1|930.6|942.6|942.1|928.4|927.9|30486
1583773200000|2020-03-09 17:00:00|931|930.5|922.8|922.3|933.3|932.8|921.9|921.4|21189
1583776800000|2020-03-09 18:00:00|922.7|922.2|927.5|927|929.1|928.6|919.7|919.2|21237
1583780400000|2020-03-09 19:00:00|927.4|926.9|924.4|923.9|931.4|930.9|924.4|923.9|33131
1583784000000|2020-03-09 20:00:00|925.1|924.6|925.5|924.5|928.5|927.5|923.4|922.4|4383
1583787600000|2020-03-09 21:00:00|925.4|924.4|922.3|921.3|925.4|924.4|916.4|915.4|50
1583791200000|2020-03-09 22:00:00|918.2|916.2|927.9|925.9|928.8|926.8|905|903|4
1583794800000|2020-03-09 23:00:00|927.8|925.8|938.5|936.5|943|941|927.8|925.8|0
1583798400000|2020-03-10 00:00:00|938.4|937.4|944.4|943.4|945.4|944.4|935|934|1296
1583802000000|2020-03-10 01:00:00|944.5|943.5|938.6|937.6|947.7|946.7|937.6|936.6|914
1583805600000|2020-03-10 02:00:00|939|938|938.9|937.9|939.9|938.9|932.9|931.9|370
1583809200000|2020-03-10 03:00:00|937.9|936.9|950.1|949.1|950.8|949.8|937.9|936.9|653
1583812800000|2020-03-10 04:00:00|950.4|949.4|954|953|954.4|953.4|948.6|947.6|381
1583816400000|2020-03-10 05:00:00|953.8|952.8|955.2|954.2|957.8|956.8|952.2|951.2|946
1583820000000|2020-03-10 06:00:00|954.9|953.9|957.9|956.9|958.5|957.5|952.6|951.6|762
1583823600000|2020-03-10 07:00:00|957.6|956.6|953.4|952.4|958.9|957.9|951.9|950.9|3153
1583827200000|2020-03-10 08:00:00|953.3|952.3|963.3|962.3|964.2|963.2|950.1|949.1|6153
1583830800000|2020-03-10 09:00:00|963.2|962.2|968.2|967.2|968.8|967.8|958.7|957.7|9401
1583834400000|2020-03-10 10:00:00|968.4|967.4|970.5|969.5|973.1|972.1|966.7|965.7|6192
1583838000000|2020-03-10 11:00:00|970.3|969.3|967.1|966.1|970.5|969.5|966.8|965.8|6140
1583841600000|2020-03-10 12:00:00|967.2|966.2|963.1|962.1|968.9|967.9|959.3|958.3|16906
1583845200000|2020-03-10 13:00:00|962.9|961.9|960|959.5|966.5|966|957.3|956.8|39363
1583848800000|2020-03-10 14:00:00|960.1|959.6|952.5|952|965.4|964.9|952.3|951.8|43057
1583852400000|2020-03-10 15:00:00|952.4|951.9|947.5|947|955.8|955.3|945.3|944.8|52939
1583856000000|2020-03-10 16:00:00|947.6|947.1|951.4|950.9|955.8|955.3|946.2|945.7|44051
1583859600000|2020-03-10 17:00:00|951.3|950.8|953.7|953.2|957.8|957.3|949.4|948.9|23437
1583863200000|2020-03-10 18:00:00|953.5|953|962.9|962.4|964.9|964.4|951.3|950.8|29610
1583866800000|2020-03-10 19:00:00|963.1|962.6|973.5|973|973.7|973.2|962.7|962.2|46574
1583870400000|2020-03-10 20:00:00|972.7|972.2|969.8|968.8|973.7|972.9|966.9|965.9|4362
1583874000000|2020-03-10 21:00:00|970|969|965|964|970.4|969.4|965|964|123
1583877600000|2020-03-10 22:00:00|965.8|963.8|955.7|953.7|966.8|964.8|954.1|952.1|0
1583881200000|2020-03-10 23:00:00|955.9|953.9|948.8|946.8|958.5|956.5|943.7|941.7|0
1583884800000|2020-03-11 00:00:00|957.6|956.6|958.1|957.1|960.9|959.9|952.7|951.7|567
1583888400000|2020-03-11 01:00:00|958.2|957.2|958|957|961.9|960.9|953.9|952.9|1381
1583892000000|2020-03-11 02:00:00|958.3|957.3|958.6|957.6|961.4|960.4|954.6|953.6|697
1583895600000|2020-03-11 03:00:00|958.3|957.3|959.7|958.7|961.3|960.3|956.1|955.1|313
1583899200000|2020-03-11 04:00:00|959.4|958.4|955.8|954.8|959.9|958.9|955.4|954.4|125
1583902800000|2020-03-11 05:00:00|955.7|954.7|949.5|948.5|955.7|954.7|948|947|790
1583906400000|2020-03-11 06:00:00|949.4|948.4|948.2|947.2|954.3|953.3|947.8|946.8|737
1583910000000|2020-03-11 07:00:00|948.3|947.3|953.2|952.2|953.8|952.8|947.2|946.2|3657
1583913600000|2020-03-11 08:00:00|953.1|952.1|956.7|955.7|959.4|958.4|947|946|8143
1583917200000|2020-03-11 09:00:00|956.6|955.6|949.3|948.3|956.8|955.8|947.9|946.9|3433
1583920800000|2020-03-11 10:00:00|949.4|948.4|948.3|947.3|950.1|949.1|944.9|943.9|5567
1583924400000|2020-03-11 11:00:00|948.6|947.6|946|945|949.7|948.7|943.9|942.9|4392
1583928000000|2020-03-11 12:00:00|945.9|944.9|939.2|938.2|947.8|946.8|938.7|937.7|12600
1583931600000|2020-03-11 13:00:00|939.1|938.1|946.4|945.9|947.8|947.3|938.9|937.9|35638
1583935200000|2020-03-11 14:00:00|946.5|946|940.6|940.1|948.8|948.3|939|938.5|38766
1583938800000|2020-03-11 15:00:00|940.7|940.2|939.6|939.1|943.1|942.6|937.3|936.8|38167
1583942400000|2020-03-11 16:00:00|939.5|939|936.9|936.4|944.4|943.9|935.2|934.7|25393
1583946000000|2020-03-11 17:00:00|937|936.5|935.2|934.7|938.8|938.3|933.1|932.6|20389
1583949600000|2020-03-11 18:00:00|935.5|935|926.9|926.4|936.2|935.7|926.7|926.2|23866
1583953200000|2020-03-11 19:00:00|927|926.5|927.9|927.4|932|931.5|921.5|921|49826
1583956800000|2020-03-11 20:00:00|928.1|927.6|926.2|925.2|931.5|930.5|925.1|924.1|3472
1583960400000|2020-03-11 21:00:00|926.6|925.6|924.5|923.5|927.2|926.2|924.5|923.5|509
1583964000000|2020-03-11 22:00:00|925|923|935.2|933.2|937.1|935.1|924.2|922.2|0
1583967600000|2020-03-11 23:00:00|934.7|932.7|923.4|921.4|935.2|933.2|921.7|919.7|0
1583971200000|2020-03-12 00:00:00|923.5|921.5|923|922|925.7|924.7|914.9|913.9|905
1583974800000|2020-03-12 01:00:00|922.9|921.9|894.3|893.3|924.1|923.1|894.2|893.2|1803
1583978400000|2020-03-12 02:00:00|894.5|893.5|896.2|895.2|902.3|901.3|887.5|886.5|2622
1583982000000|2020-03-12 03:00:00|896.1|895.1|891.2|890.2|896.9|895.9|890.9|889.9|503
1583985600000|2020-03-12 04:00:00|891.4|890.4|898.9|897.9|904|903|890.2|889.2|955
1583989200000|2020-03-12 05:00:00|898.8|897.8|893.4|892.4|900.5|899.5|891.6|890.6|943
1583992800000|2020-03-12 06:00:00|893.1|892.1|890.2|889.2|893.4|892.4|887.4|886.4|1276
1583996400000|2020-03-12 07:00:00|890.4|889.4|891.9|890.9|896.8|895.8|888|887|4600
1584000000000|2020-03-12 08:00:00|892.1|891.1|878.9|877.9|894.5|893.5|877.7|876.7|11294
1584003600000|2020-03-12 09:00:00|878.8|877.8|879.6|878.6|882.4|881.4|875.6|874.6|10795
1584007200000|2020-03-12 10:00:00|879.5|878.5|879.3|878.3|880.6|879.6|874.4|873.4|12518
1584010800000|2020-03-12 11:00:00|879.2|878.2|871.9|870.9|880.1|879.1|871.7|870.7|9890
1584014400000|2020-03-12 12:00:00|872|871|856.6|848.6|872.5|871.5|855.3|847.3|25405
1584018000000|2020-03-12 13:00:00|856.5|848.5|848.1|840.6|856.5|848.5|834.3|826.8|63600
1584021600000|2020-03-12 14:00:00|848|840.5|843.3|835.8|850.1|842.6|838.9|831.4|76619
1584025200000|2020-03-12 15:00:00|843.2|835.7|822.2|814.7|843.2|835.7|821.5|814|72783
1584028800000|2020-03-12 16:00:00|822.3|814.8|839.9|832.4|842.9|835.4|812.8|805.3|57881
1584032400000|2020-03-12 17:00:00|839.8|832.3|841.5|834|859|851.5|830.2|822.7|42057
1584036000000|2020-03-12 18:00:00|841.3|833.8|839|831.5|844.8|837.3|835.3|827.8|40527
1584039600000|2020-03-12 19:00:00|839.1|831.6|836.3|828.8|843.6|836.1|834.8|827.3|79221
1584043200000|2020-03-12 20:00:00|837.2|829.7|829.1|821.1|838.7|830.7|827.5|819.5|7044
1584046800000|2020-03-12 21:00:00|831.1|823.1|829.6|821.6|836.2|828.2|829.6|821.6|56
1584050400000|2020-03-12 22:00:00|830.9|821.9|840.1|831.1|847.5|838.5|825.3|816.3|0
1584054000000|2020-03-12 23:00:00|840.2|831.2|832.8|823.8|844|835|829.3|820.3|0
1584057600000|2020-03-13 00:00:00|832.9|823.9|831.1|823.1|835.8|827.8|823.9|815.9|195
1584061200000|2020-03-13 01:00:00|830.2|822.2|826.1|818.1|831.6|823.6|815.7|807.7|315
1584064800000|2020-03-13 02:00:00|826.9|818.9|838.1|830.1|841.1|833.1|825.8|817.8|601
1584068400000|2020-03-13 03:00:00|837.7|829.7|826.8|818.8|838|830|826.7|818.7|1069
1584072000000|2020-03-13 04:00:00|827.2|819.2|856.4|848.4|858.7|850.7|826.6|818.6|1797
1584075600000|2020-03-13 05:00:00|856.5|848.5|865.5|857.5|882.3|874.3|855.8|847.8|1597
1584079200000|2020-03-13 06:00:00|865.3|857.3|871.9|863.9|874.8|866.8|857.3|849.3|2105
1584082800000|2020-03-13 07:00:00|871.7|863.7|890.4|882.4|895.7|887.7|869|861|5726
1584086400000|2020-03-13 08:00:00|889.6|881.6|878.1|870.1|895.9|887.9|873.6|865.6|9699
1584090000000|2020-03-13 09:00:00|877.7|869.7|890.7|882.7|891.5|883.5|874.6|866.6|9772
1584093600000|2020-03-13 10:00:00|890.5|882.5|889.4|881.4|891.7|883.7|886.4|878.4|9824
1584097200000|2020-03-13 11:00:00|889.2|881.2|905|897|905.1|897.1|889.1|881.1|5143
1584100800000|2020-03-13 12:00:00|904.9|896.9|908.5|900.5|914.9|906.9|903.6|895.6|18409
1584104400000|2020-03-13 13:00:00|908.6|900.6|881.2|873.7|909.9|902.4|879.3|871.8|64690
1584108000000|2020-03-13 14:00:00|881.3|873.8|871.5|864|891.9|884.4|870.9|863.4|70292
1584111600000|2020-03-13 15:00:00|871.8|864.3|862.9|855.4|876.7|869.2|852.8|845.3|80891
1584115200000|2020-03-13 16:00:00|863|855.5|873.7|866.2|878.7|871.2|857.8|850.3|74401
1584118800000|2020-03-13 17:00:00|873.8|866.3|883.6|876.1|885.4|877.9|871.7|864.2|51152
1584122400000|2020-03-13 18:00:00|883.7|876.2|872.7|865.2|883.7|876.2|868|860.5|45339
1584126000000|2020-03-13 19:00:00|873.5|866|897.3|889.8|899.7|892.2|869.9|862.4|66566
1584129600000|2020-03-13 20:00:00|897.2|889.7|888.8|879.8|899.3|891.3|888.4|879.4|6313
1584309600000|2020-03-15 22:00:00|867.2|858.2|849.9|841.9|871.8|862.8|843.4|835.4|20
1584313200000|2020-03-15 23:00:00|853.3|845.3|844|836|853.3|845.3|822.2|814.2|725
1584316800000|2020-03-16 00:00:00|846.8|838.8|850.9|842.9|853.9|845.9|841.3|833.3|824
1584320400000|2020-03-16 01:00:00|852.6|844.6|863.8|855.8|864.8|856.8|850.9|842.9|699
1584324000000|2020-03-16 02:00:00|863.7|855.7|861|853|863.7|855.7|856.3|848.3|705
1584327600000|2020-03-16 03:00:00|861.3|853.3|858.5|850.5|861.9|853.9|856|848|710
1584331200000|2020-03-16 04:00:00|858.4|850.4|852.8|844.8|858.4|850.4|852.4|844.4|344
1584334800000|2020-03-16 05:00:00|852|844|844.3|836.3|855|847|843.9|835.9|1500
1584338400000|2020-03-16 06:00:00|844.1|836.1|837.8|829.8|844.2|836.2|835.9|827.9|1389
1584342000000|2020-03-16 07:00:00|838.6|830.6|834.1|826.1|840.1|832.1|828|820|4081
1584345600000|2020-03-16 08:00:00|833.9|825.9|820.1|812.1|840.8|832.8|814.5|806.5|7673
1584349200000|2020-03-16 09:00:00|816.7|808.7|811.8|803.8|820.5|812.5|811.3|803.3|7254
1584352800000|2020-03-16 10:00:00|811.6|803.6|806.9|798.9|812.4|804.4|805.8|797.8|7947
1584356400000|2020-03-16 11:00:00|807.3|799.3|801.2|793.2|808.6|800.6|799.4|791.4|14597
1584360000000|2020-03-16 12:00:00|801.4|793.4|793.5|785.5|809.9|801.9|792.4|784.4|25297
1584363600000|2020-03-16 13:00:00|793.1|785.1|803.8|796.3|808.3|800.8|783.9|776.4|44704
1584367200000|2020-03-16 14:00:00|803.6|796.1|812.9|805.4|821.5|814|795.8|788.3|136303
1584370800000|2020-03-16 15:00:00|812.5|805|823.3|815.8|830.8|823.3|810.4|802.9|87301
1584374400000|2020-03-16 16:00:00|823.1|815.6|807.6|800.1|826.2|818.7|805.3|797.8|82710
1584378000000|2020-03-16 17:00:00|807.5|800|800.3|792.8|811|803.5|799.8|792.3|45801
1584381600000|2020-03-16 18:00:00|800.5|793|799.3|791.8|808.7|801.2|793.7|786.2|55598
1584385200000|2020-03-16 19:00:00|799.6|792.1|778.4|770.9|803.7|796.2|778.4|770.9|76841
1584388800000|2020-03-16 20:00:00|776.2|768.2|789.7|781.7|796.6|788.6|734.3|726.3|6523
1584392400000|2020-03-16 21:00:00|792.5|784.5|783.2|775.2|794.9|786.9|782.3|774.3|59
1584396000000|2020-03-16 22:00:00|784.5|775.5|789.3|780.3|796.9|787.9|781.2|772.2|0
1584399600000|2020-03-16 23:00:00|789.2|780.2|795|786|798|789|789.2|780.2|0
1584403200000|2020-03-17 00:00:00|794.9|785.9|816.6|808.6|816.6|808.6|794.7|785.7|304
1584406800000|2020-03-17 01:00:00|816.9|808.9|821|813|838.6|830.6|815.1|807.1|671
1584410400000|2020-03-17 02:00:00|823.3|815.3|819.8|811.8|823.5|815.5|808.3|800.3|628
1584414000000|2020-03-17 03:00:00|822.5|814.5|825.1|817.1|827.4|819.4|819.4|811.4|452
1584417600000|2020-03-17 04:00:00|826.8|818.8|830.1|822.1|831.3|823.3|824.1|816.1|1937
1584421200000|2020-03-17 05:00:00|829.8|821.8|816.7|808.7|830.6|822.6|816.1|808.1|922
1584424800000|2020-03-17 06:00:00|816.1|808.1|823.4|815.4|824.6|816.6|814.4|806.4|2241
1584428400000|2020-03-17 07:00:00|824.1|816.1|833.3|825.3|834.3|826.3|824.1|816.1|7547
1584432000000|2020-03-17 08:00:00|833|825|810.1|802.1|834.9|826.9|806.2|798.2|11301
1584435600000|2020-03-17 09:00:00|808.9|800.9|797.9|789.9|814.5|806.5|792.8|784.8|13476
1584439200000|2020-03-17 10:00:00|797|789|813.8|805.8|813.8|805.8|795.1|787.1|12122
1584442800000|2020-03-17 11:00:00|814|806|796.7|788.7|814|806|796.6|788.6|8991
1584446400000|2020-03-17 12:00:00|797.5|789.5|807.4|799.4|808|800|796.3|788.3|15712
1584450000000|2020-03-17 13:00:00|807|799|797.1|789.6|812.7|805.2|796.6|789.1|64349
1584453600000|2020-03-17 14:00:00|797.3|789.8|815.5|808|817|809.5|794.6|787.1|61142
1584457200000|2020-03-17 15:00:00|815.6|808.1|830.9|823.4|831.4|823.9|813.8|806.3|59701
1584460800000|2020-03-17 16:00:00|830.7|823.2|824.1|816.6|838.8|831.3|819.4|811.9|39729
1584464400000|2020-03-17 17:00:00|824.5|817|829.2|821.7|830.4|822.9|817.2|809.7|44240
1584468000000|2020-03-17 18:00:00|829|821.5|835|827.5|840.1|832.6|826.8|819.3|43169
1584471600000|2020-03-17 19:00:00|834.7|827.2|843|835.5|843|835.5|826.1|818.6|67069
1584475200000|2020-03-17 20:00:00|843.7|836.2|833.8|825.8|844.2|836.2|832.2|824.2|3289
1584478800000|2020-03-17 21:00:00|832.5|824.5|832.5|824.5|832.5|824.5|832.5|824.5|4
1584482400000|2020-03-17 22:00:00|833.2|824.2|826.3|817.3|838.1|829.1|822.6|813.6|0
1584486000000|2020-03-17 23:00:00|826.2|817.2|812.8|803.8|828.4|819.4|808.7|799.7|0
1584489600000|2020-03-18 00:00:00|812.9|803.9|815.3|807.3|825.1|817.1|811.1|802.1|106
1584493200000|2020-03-18 01:00:00|816.2|808.2|828.6|820.6|830.2|822.2|816.2|808.2|446
1584496800000|2020-03-18 02:00:00|829|821|831.6|823.6|834.5|826.5|824.2|816.2|614
1584500400000|2020-03-18 03:00:00|830.6|822.6|826.2|818.2|830.9|822.9|826.2|818.2|533
1584504000000|2020-03-18 04:00:00|825.7|817.7|825.4|817.4|827|819|822.9|814.9|174
1584507600000|2020-03-18 05:00:00|824.7|816.7|807.2|799.2|825.3|817.3|805.9|797.9|557
1584511200000|2020-03-18 06:00:00|807.4|799.4|790.1|782.1|810.3|802.3|789.9|781.9|595
1584514800000|2020-03-18 07:00:00|791.4|783.4|788.7|780.7|796.4|788.4|784.9|776.9|2509
1584518400000|2020-03-18 08:00:00|788.6|780.6|784.5|776.5|791.7|783.7|783.6|775.6|4436
1584522000000|2020-03-18 09:00:00|785.5|777.5|783.5|775.5|787.3|779.3|781.4|773.4|7751
1584525600000|2020-03-18 10:00:00|783.4|775.4|776.6|768.6|784.5|776.5|775|767|8679
1584529200000|2020-03-18 11:00:00|776.8|768.8|776.9|768.9|781.2|773.2|774.6|766.6|5018
1584532800000|2020-03-18 12:00:00|777.2|769.2|771.9|763.9|777.4|769.4|770.1|762.1|6055
1584536400000|2020-03-18 13:00:00|772|764|789.2|781.7|791.3|783.8|766.6|759.1|21741
1584540000000|2020-03-18 14:00:00|787.8|780.3|778.8|771.3|795.1|787.6|778.8|771.3|13789
1584543600000|2020-03-18 15:00:00|779.2|771.7|779.7|772.2|781.9|774.4|773.9|766.4|13828
1584547200000|2020-03-18 16:00:00|779.9|772.4|765|757.5|780.6|773.1|765|757.5|15322
1584550800000|2020-03-18 17:00:00|764.4|756.9|758.5|751|767|759.5|755.1|747.6|9991
1584554400000|2020-03-18 18:00:00|758.8|751.3|763.7|756.2|763.7|756.2|749.3|741.8|6849
1584558000000|2020-03-18 19:00:00|763.8|756.3|769.1|761.6|769.8|762.3|756.9|749.4|12614
1584561600000|2020-03-18 20:00:00|769.3|761.3|763.9|755.9|771.6|763.6|763.9|755.9|1227
1584565200000|2020-03-18 21:00:00|762.1|754.1|742.9|734.9|762.1|754.1|742.9|734.9|2
1584568800000|2020-03-18 22:00:00|762.7|753.7|774.8|765.8|781.1|772.1|751|742|0
1584572400000|2020-03-18 23:00:00|774.9|765.9|777.1|768.1|782|773|766|757|0
1584576000000|2020-03-19 00:00:00|777|768|775|767|810.6|802.6|771.9|763.9|175
1584579600000|2020-03-19 01:00:00|773.1|765.1|753.9|745.9|775.9|767.9|753.9|745.9|369
1584583200000|2020-03-19 02:00:00|754|746|741.1|733.1|755|747|741.1|733.1|98
1584586800000|2020-03-19 03:00:00|737.5|729.5|742.8|734.8|756.2|748.2|735.4|727.4|511
1584590400000|2020-03-19 04:00:00|738.8|730.8|743.5|735.5|747.6|739.6|738.8|730.8|115
1584594000000|2020-03-19 05:00:00|741.3|733.3|750|742|750.9|742.9|740.4|732.4|599
1584597600000|2020-03-19 06:00:00|750.7|742.7|764.8|756.8|768.1|760.1|750.7|742.7|608
1584601200000|2020-03-19 07:00:00|762.5|754.5|761.8|753.8|767.3|759.3|758.2|750.2|393
1584604800000|2020-03-19 08:00:00|762|754|769.8|761.8|773.6|765.6|756|748|1165
1584608400000|2020-03-19 09:00:00|769.6|761.6|764.5|756.5|773.3|765.3|762.6|754.6|2495
1584612000000|2020-03-19 10:00:00|764.6|756.6|761.3|753.3|764.8|756.8|758.5|750.5|2049
1584615600000|2020-03-19 11:00:00|763.7|755.7|755.7|747.7|763.7|755.7|753|745|1740
1584619200000|2020-03-19 12:00:00|755.2|747.2|761|753|761.5|753.5|751.1|743.1|4144
1584622800000|2020-03-19 13:00:00|761.7|753.7|760.6|753.1|766.4|758.9|752.1|744.6|5734
1584626400000|2020-03-19 14:00:00|759.9|752.4|765.6|758.1|774.9|767.4|757.6|750.1|39527
1584630000000|2020-03-19 15:00:00|765.5|758|771.3|763.8|779.3|771.8|763.2|755.7|32675
1584633600000|2020-03-19 16:00:00|771|763.5|772.8|765.3|775.3|767.8|765.1|757.6|29102
1584637200000|2020-03-19 17:00:00|772.7|765.2|777.4|769.9|779.6|772.1|770.2|762.7|21228
1584640800000|2020-03-19 18:00:00|777.2|769.7|779.8|772.3|784.7|777.2|773.6|766.1|21599
1584644400000|2020-03-19 19:00:00|779.3|771.8|773.5|766|779.5|772|770.8|763.3|44362
1584648000000|2020-03-19 20:00:00|773.7|765.7|769.5|761.5|773.7|765.7|767.9|759.9|2417
1584651600000|2020-03-19 21:00:00|||||||||10
1584655200000|2020-03-19 22:00:00|769.7|760.7|764.5|755.5|773.8|764.8|763.6|754.6|0
1584658800000|2020-03-19 23:00:00|764.4|755.4|770.8|761.8|771.6|762.6|762.9|753.9|0
1584662400000|2020-03-20 00:00:00|770.9|761.9|767.9|759.9|770.9|762.2|736.4|728.4|193
1584666000000|2020-03-20 01:00:00|768.5|760.5|785.2|777.2|786|778|766.6|758.6|369
1584669600000|2020-03-20 02:00:00|785.3|777.3|788.5|780.5|794.7|786.7|783.3|775.3|541
1584673200000|2020-03-20 03:00:00|788.8|780.8|787.9|779.9|789.8|781.8|785.3|777.3|409
1584676800000|2020-03-20 04:00:00|787.5|779.5|794.5|786.5|798.8|790.8|786.6|778.6|465
1584680400000|2020-03-20 05:00:00|794.1|786.1|794.5|786.5|795.1|787.1|787.6|779.6|417
1584684000000|2020-03-20 06:00:00|795.1|787.1|813.2|805.2|814.1|806.1|794.2|786.2|730
1584687600000|2020-03-20 07:00:00|813.6|805.6|823.6|815.6|823.7|815.7|809.8|801.8|2957
1584691200000|2020-03-20 08:00:00|823.1|815.1|830|822|831.7|823.7|819.6|811.6|9201
1584694800000|2020-03-20 09:00:00|829.7|821.7|829.3|821.3|832.1|824.1|823.9|815.9|7432
1584698400000|2020-03-20 10:00:00|829.1|821.1|824.1|816.1|832.7|824.7|823.9|815.9|4127
1584702000000|2020-03-20 11:00:00|824.4|816.4|818.1|810.1|824.4|816.4|811.9|803.9|3502
1584705600000|2020-03-20 12:00:00|818|810|809.7|801.7|821.9|813.9|809.5|801.5|5727
1584709200000|2020-03-20 13:00:00|809.8|801.8|802.3|794.8|814.5|806.5|798.8|791.3|25577
1584712800000|2020-03-20 14:00:00|802.1|794.6|810|802.5|811.3|803.8|800.8|793.3|32970
1584716400000|2020-03-20 15:00:00|810.2|802.7|798.7|791.2|811.7|804.2|795.3|787.8|35790
1584720000000|2020-03-20 16:00:00|798.5|791|795.7|788.2|800.5|793|790|782.5|36653
1584723600000|2020-03-20 17:00:00|795.6|788.1|795.4|787.9|801.7|794.2|792.7|785.2|21116
1584727200000|2020-03-20 18:00:00|795.6|788.1|781.7|774.2|798.9|791.4|779.6|772.1|21529
1584730800000|2020-03-20 19:00:00|781.9|774.4|780.1|772.6|786.2|778.7|778|770.5|47998
1584734400000|2020-03-20 20:00:00|780.3|772.3|776.7|767.7|783.6|775.6|775.6|767.1|2258
1584914400000|2020-03-22 22:00:00|751.9|742.9|739.7|731.7|755.6|747.6|739.7|731.7|40
1584918000000|2020-03-22 23:00:00|739.9|731.9|752.6|744.6|752.7|744.7|734.9|726.9|176
1584921600000|2020-03-23 00:00:00|751.8|743.8|745.5|737.5|752.3|744.3|741.9|733.9|412
1584925200000|2020-03-23 01:00:00|745.9|737.9|765|757|765.7|757.7|745.3|737.3|854
1584928800000|2020-03-23 02:00:00|765.4|757.4|763.8|755.8|765.5|757.5|758.3|750.3|628
1584932400000|2020-03-23 03:00:00|764.9|756.9|768.9|760.9|772.4|764.4|764.9|756.9|501
1584936000000|2020-03-23 04:00:00|767.3|759.3|769.6|761.6|769.6|761.6|766.4|758.4|347
1584939600000|2020-03-23 05:00:00|770.9|762.9|760.6|752.6|770.9|762.9|758.4|750.4|1028
1584943200000|2020-03-23 06:00:00|760.2|752.2|759.4|751.4|765.4|757.4|756.8|748.8|266
1584946800000|2020-03-23 07:00:00|760|752|757.4|749.4|765.3|757.3|755.3|747.3|2080
1584950400000|2020-03-23 08:00:00|757.5|749.5|755.2|747.2|761.2|753.2|753.3|745.3|6756
1584954000000|2020-03-23 09:00:00|755.1|747.1|757|749|760.3|752.3|753.8|745.8|8407
1584957600000|2020-03-23 10:00:00|757.2|749.2|758.2|750.2|759.6|751.6|754.7|746.7|8363
1584961200000|2020-03-23 11:00:00|758.1|750.1|752.9|744.9|758.6|750.6|752|744|6681
1584964800000|2020-03-23 12:00:00|752.7|744.7|789.3|781.3|796.1|788.1|752.5|744.5|11831
1584968400000|2020-03-23 13:00:00|788.7|780.7|771.6|764.1|789.6|781.6|760.5|753|28255
1584972000000|2020-03-23 14:00:00|771.5|764|761.7|754.2|774.6|767.1|760.5|753|29905
1584975600000|2020-03-23 15:00:00|761.6|754.1|753.9|746.4|764.3|756.8|748.1|740.6|27600
1584979200000|2020-03-23 16:00:00|753.8|746.3|767.1|759.6|769.4|761.9|750.5|743|23043
1584982800000|2020-03-23 17:00:00|767.2|759.7|760.4|752.9|773.6|766.1|758.2|750.7|16689
1584986400000|2020-03-23 18:00:00|760.6|753.1|760.7|753.2|765.9|758.4|756.9|749.4|17898
1584990000000|2020-03-23 19:00:00|761|753.5|761.2|753.7|764.7|757.2|754.7|747.2|31945
1584993600000|2020-03-23 20:00:00|761.4|753.4|759.4|751.4|762.7|754.7|758.9|750.9|2965
1584997200000|2020-03-23 21:00:00|762.8|754.8|757.4|749.4|762.8|754.8|757.4|749.4|5
1585000800000|2020-03-23 22:00:00|757.9|748.9|767.2|758.2|770.5|761.5|757.9|748.9|0
1585004400000|2020-03-23 23:00:00|767.1|758.1|765.9|756.9|776.1|767.1|765.9|756.9|0
1585008000000|2020-03-24 00:00:00|766|757|775.8|767.8|775.8|767.8|765.1|756.1|30
1585011600000|2020-03-24 01:00:00|776.2|768.2|792.2|784.2|792.2|784.2|776.2|768.2|384
1585015200000|2020-03-24 02:00:00|791.5|783.5|793.5|785.5|793.7|785.7|787.1|779.1|534
1585018800000|2020-03-24 03:00:00|792.3|784.3|782.5|774.5|792.3|784.3|780.7|772.7|260
1585022400000|2020-03-24 04:00:00|781.9|773.9|785|777|786.1|778.1|779.8|771.8|63
1585026000000|2020-03-24 05:00:00|784.5|776.5|786.6|778.6|787.4|779.4|780.5|772.5|301
1585029600000|2020-03-24 06:00:00|786.3|778.3|795.7|787.7|797.2|789.2|786.3|778.3|762
1585033200000|2020-03-24 07:00:00|794.5|786.5|797|789|798.9|790.9|792.9|784.9|1258
1585036800000|2020-03-24 08:00:00|797.3|789.3|801|793|802.5|794.5|794.6|786.6|4801
1585040400000|2020-03-24 09:00:00|801.1|793.1|809.7|801.7|810.2|802.2|797.7|789.7|5620
1585044000000|2020-03-24 10:00:00|809.6|801.6|810.2|802.2|813|805|808.5|800.5|4609
1585047600000|2020-03-24 11:00:00|810.3|802.3|807.1|799.1|810.6|802.6|804.7|796.7|7106
1585051200000|2020-03-24 12:00:00|807.2|799.2|806.4|798.4|807.4|799.4|800.3|792.3|5846
1585054800000|2020-03-24 13:00:00|806.5|798.5|807.3|799.8|813.8|806.3|804.5|796.5|18895
1585058400000|2020-03-24 14:00:00|807.4|799.9|805.8|798.3|812.4|804.9|804.6|797.1|24928
1585062000000|2020-03-24 15:00:00|806|798.5|815.1|807.6|815.1|807.6|804.7|797.2|25491
1585065600000|2020-03-24 16:00:00|815|807.5|814.1|806.6|819.3|811.8|813.7|806.2|24692
1585069200000|2020-03-24 17:00:00|814.2|806.7|809.1|801.6|815.6|808.1|808.4|800.9|15423
1585072800000|2020-03-24 18:00:00|809.2|801.7|814.6|807.1|814.6|807.1|806.2|798.7|15688
1585076400000|2020-03-24 19:00:00|814.4|806.9|817.1|809.6|817.3|809.8|810.4|802.9|30951
1585080000000|2020-03-24 20:00:00|816.8|809.3|815.6|807.6|818.1|810.1|813.8|805.8|3437
1585083600000|2020-03-24 21:00:00|814.3|806.3|818.3|810.3|818.3|810.3|813.5|805.5|43
1585087200000|2020-03-24 22:00:00|814|805|820|811|824.2|815.2|810.2|801.2|0
1585090800000|2020-03-24 23:00:00|819.9|810.9|808.5|799.5|819.9|810.9|805.5|796.5|0
1585094400000|2020-03-25 00:00:00|808.4|799.4|815.3|807.3|819.3|811.3|806.4|797.4|348
1585098000000|2020-03-25 01:00:00|815.5|807.5|821.6|813.6|827.9|819.9|815.3|807.3|215
1585101600000|2020-03-25 02:00:00|821.8|813.8|821.8|813.8|821.8|813.8|814.3|806.3|116
1585105200000|2020-03-25 03:00:00|821.4|813.4|822.4|814.4|824|816|818.5|810.5|233
1585108800000|2020-03-25 04:00:00|822.3|814.3|823.8|815.8|824.8|816.8|813.6|805.6|383
1585112400000|2020-03-25 05:00:00|826.2|818.2|828.7|820.7|828.8|820.8|813.8|805.8|263
1585116000000|2020-03-25 06:00:00|829.8|821.8|830.8|822.8|833.4|825.4|826.4|818.4|193
1585119600000|2020-03-25 07:00:00|830.6|822.6|839.4|831.4|840.4|832.4|829.6|821.6|1034
1585123200000|2020-03-25 08:00:00|839|831|846.4|838.4|847.1|839.1|833.7|825.7|7230
1585126800000|2020-03-25 09:00:00|846.5|838.5|847.2|839.2|851.7|843.7|844.8|836.8|8175
1585130400000|2020-03-25 10:00:00|847.1|839.1|822.6|814.6|847.2|839.2|822.2|814.2|6365
1585134000000|2020-03-25 11:00:00|822.5|814.5|827.5|819.5|832.7|824.7|822.3|814.3|7374
1585137600000|2020-03-25 12:00:00|827.6|819.6|830|822|831.3|823.3|825.1|817.1|5461
1585141200000|2020-03-25 13:00:00|830.1|822.1|828.6|821.1|839.8|832.3|826.2|818.7|19681
1585144800000|2020-03-25 14:00:00|828.5|821|834.8|827.3|835.5|828|824.1|816.6|19515
1585148400000|2020-03-25 15:00:00|834.6|827.1|836.6|829.1|838.9|831.4|833|825.5|13508
1585152000000|2020-03-25 16:00:00|836.5|829|844.2|836.7|846.6|839.1|836.3|828.8|22750
1585155600000|2020-03-25 17:00:00|844.3|836.8|853.5|846|858.1|850.6|843|835.5|11062
1585159200000|2020-03-25 18:00:00|853.7|846.2|856.7|849.2|858|850.5|847.4|839.9|17522
1585162800000|2020-03-25 19:00:00|856.8|849.3|847|839.5|858.5|851|845.6|838.1|46965
1585166400000|2020-03-25 20:00:00|847.1|839.6|847.7|839.7|849.8|841.8|845.4|837.4|2726
1585170000000|2020-03-25 21:00:00|||||||||1
1585173600000|2020-03-25 22:00:00|848.3|839.3|849.9|840.9|855.4|846.4|846.4|837.4|0
1585177200000|2020-03-25 23:00:00|849.8|840.8|848.4|839.4|849.9|840.9|843.7|834.7|0
1585180800000|2020-03-26 00:00:00|848.3|839.3|845.9|837.9|851.9|843.9|840.9|832.9|304
1585184400000|2020-03-26 01:00:00|844|836|834.6|826.6|844|836|831.6|823.6|242
1585188000000|2020-03-26 02:00:00|834.3|826.3|836.7|828.7|837.7|829.7|831.5|823.5|160
1585191600000|2020-03-26 03:00:00|839.2|831.2|843.8|835.8|846.2|838.2|836.7|828.7|456
1585195200000|2020-03-26 04:00:00|843.9|835.9|846.9|838.9|848.7|840.7|842.6|834.6|684
1585198800000|2020-03-26 05:00:00|846.6|838.6|844.6|836.6|848|840|838.4|830.4|958
1585202400000|2020-03-26 06:00:00|842.5|834.5|838.9|830.9|844.4|836.4|838.6|830.6|664
1585206000000|2020-03-26 07:00:00|838.7|830.7|836.4|828.4|839.5|831.5|834|826|1578
1585209600000|2020-03-26 08:00:00|836.7|828.7|839.6|831.6|840.6|832.6|835.2|827.2|5814
1585213200000|2020-03-26 09:00:00|839.8|831.8|839.4|831.4|842|834|835.8|827.8|4677
1585216800000|2020-03-26 10:00:00|839.5|831.5|843.6|835.6|846.6|838.6|838.1|830.1|3359
1585220400000|2020-03-26 11:00:00|843.5|835.5|840|832|846.7|838.7|840|832|2819
1585224000000|2020-03-26 12:00:00|840.4|832.4|849.3|841.3|850|842|837.4|829.4|7799
1585227600000|2020-03-26 13:00:00|849.2|841.2|861.8|854.3|863|855.5|847.6|839.6|23280
1585231200000|2020-03-26 14:00:00|861.9|854.4|865.3|857.8|868.5|861|860|852.5|26583
1585234800000|2020-03-26 15:00:00|865.2|857.7|870.7|863.2|873.9|866.4|862.9|855.4|24717
1585238400000|2020-03-26 16:00:00|870.8|863.3|872.5|865|872.9|865.4|867|859.5|15035
1585242000000|2020-03-26 17:00:00|872.6|865.1|869.4|861.9|873.4|865.9|864.2|856.7|20711
1585245600000|2020-03-26 18:00:00|869.5|862|875|867.5|875.9|868.4|867.1|859.6|14452
1585249200000|2020-03-26 19:00:00|874.9|867.4|880.7|873.2|882.8|875.3|871.5|864|40765
1585252800000|2020-03-26 20:00:00|879.9|872.4|881.9|873.9|882.4|874.7|879.2|871.2|1941
1585256400000|2020-03-26 21:00:00|879.8|871.8|878.7|870.7|880|872|878.7|870.7|6
1585260000000|2020-03-26 22:00:00|879.2|870.2|872.9|863.9|880.5|871.5|872.6|863.6|0
1585263600000|2020-03-26 23:00:00|872.8|863.8|881.3|872.3|882.2|873.2|871.5|862.5|0
1585267200000|2020-03-27 00:00:00|881.2|872.2|872.1|864.1|883.6|875.6|871.3|863.3|236
1585270800000|2020-03-27 01:00:00|871.1|863.1|864.5|856.5|871.6|863.6|861.8|853.8|421
1585274400000|2020-03-27 02:00:00|865.7|857.7|858.8|850.8|865.7|857.7|857.2|849.2|353
1585278000000|2020-03-27 03:00:00|858.9|850.9|867.2|859.2|868.3|860.3|858.9|850.9|486
1585281600000|2020-03-27 04:00:00|867.5|859.5|858.6|850.6|867.7|859.7|856.9|848.9|893
1585285200000|2020-03-27 05:00:00|858.7|850.7|859.7|851.7|859.7|851.7|853.7|845.7|754
1585288800000|2020-03-27 06:00:00|859.4|851.4|857.2|849.2|860|852|855.1|847.1|955
1585292400000|2020-03-27 07:00:00|856.8|848.8|850.4|842.4|857.4|849.4|849.6|841.6|1387
1585296000000|2020-03-27 08:00:00|850.2|842.2|850.3|842.3|855.8|847.8|849.3|841.3|5265
1585299600000|2020-03-27 09:00:00|850.1|842.1|843.8|835.8|852.1|844.1|843.7|835.7|6438
1585303200000|2020-03-27 10:00:00|843.9|835.9|841|833|845.2|837.2|840.1|832.1|7532
1585306800000|2020-03-27 11:00:00|841.1|833.1|834.7|826.7|844.8|836.8|833.9|825.9|6975
1585310400000|2020-03-27 12:00:00|834.5|826.5|831|823|840.3|832.3|830.5|822.5|6345
1585314000000|2020-03-27 13:00:00|830.8|822.8|831.6|824.1|835.3|827.8|826.9|819.4|25881
1585317600000|2020-03-27 14:00:00|831.5|824|829.6|822.1|834.3|826.8|825.9|818.4|25780
1585321200000|2020-03-27 15:00:00|829.5|822|828.8|821.3|836|828.5|828.1|820.6|21828
1585324800000|2020-03-27 16:00:00|828.6|821.1|832.8|825.3|834|826.5|827.6|820.1|16950
1585328400000|2020-03-27 17:00:00|832.9|825.4|834.8|827.3|836.4|828.9|829.4|821.9|17340
1585332000000|2020-03-27 18:00:00|834.9|827.4|838.6|831.1|839|831.5|833.5|826|14080
1585335600000|2020-03-27 19:00:00|838.7|831.2|831.7|824.2|845|837.5|829.6|822.1|40159
1585339200000|2020-03-27 20:00:00|831.8|824.3|830|821|833|825|828.9|820.2|3558
1585519200000|2020-03-29 22:00:00|814.8|805.8|819.9|811.9|824.4|816.4|813.1|804.1|79
1585522800000|2020-03-29 23:00:00|820.6|812.6|827.2|819.2|829.3|821.3|819.6|811.6|38
1585526400000|2020-03-30 00:00:00|825.7|817.7|823|815|828.8|820.8|821.6|813.6|229
1585530000000|2020-03-30 01:00:00|824.7|816.7|830.6|822.6|832.1|824.1|822.4|814.4|512
1585533600000|2020-03-30 02:00:00|831.3|823.3|830.7|822.7|833.9|825.9|829.5|821.5|357
1585537200000|2020-03-30 03:00:00|830.4|822.4|834.6|826.6|835.2|827.2|830|822|229
1585540800000|2020-03-30 04:00:00|834.4|826.4|839.1|831.1|840.6|832.6|834.4|826.4|312
1585544400000|2020-03-30 05:00:00|839|831|846.2|838.2|847.9|839.9|837.5|829.5|486
1585548000000|2020-03-30 06:00:00|847.1|839.1|835.9|827.9|847.2|839.2|834.1|826.1|1545
1585551600000|2020-03-30 07:00:00|835.7|827.7|828.4|820.4|837|829|827.5|819.5|5542
1585555200000|2020-03-30 08:00:00|828.6|820.6|831.1|823.1|834.3|826.3|827|819|3818
1585558800000|2020-03-30 09:00:00|831.2|823.2|826.9|818.9|832|824|826|818|4536
1585562400000|2020-03-30 10:00:00|827|819|828.9|820.9|830.2|822.2|826.2|818.2|3330
1585566000000|2020-03-30 11:00:00|828.5|820.5|830.4|822.4|831.6|823.6|827.3|819.3|3037
1585569600000|2020-03-30 12:00:00|830.5|822.5|835.6|827.6|835.7|827.7|827.5|819.5|4161
1585573200000|2020-03-30 13:00:00|835.7|827.7|829|821.5|836.7|829.2|828.1|820.6|16787
1585576800000|2020-03-30 14:00:00|829.1|821.6|834.8|827.3|836.7|829.2|827.2|819.7|24151
1585580400000|2020-03-30 15:00:00|834.6|827.1|838|830.5|840.8|833.3|834.2|826.7|17884
1585584000000|2020-03-30 16:00:00|837.9|830.4|842.6|835.1|842.8|835.3|835.6|828.1|9876
1585587600000|2020-03-30 17:00:00|842.5|835|838.2|830.7|842.6|835.1|836.9|829.4|10137
1585591200000|2020-03-30 18:00:00|838|830.5|839.6|832.1|841|833.5|835.4|827.9|7545
1585594800000|2020-03-30 19:00:00|839.5|832|845.4|837.9|845.5|838|837.8|830.3|26687
1585598400000|2020-03-30 20:00:00|845.6|837.6|843.8|835.8|846.1|838.1|843.8|835.8|1802
1585602000000|2020-03-30 21:00:00|843.4|835.4|843.4|835.4|843.4|835.4|843.4|835.4|1
1585605600000|2020-03-30 22:00:00|844.3|835.3|845.3|836.3|847.4|838.4|843.4|834.4|0
1585609200000|2020-03-30 23:00:00|845.4|836.4|845.2|836.2|846.5|837.5|843.4|834.4|0
1585612800000|2020-03-31 00:00:00|845.3|836.3|846.3|838.3|849.2|841.2|845.3|836.3|161
1585616400000|2020-03-31 01:00:00|846.4|838.4|843.3|838.3|851.6|843.6|841.2|834.5|360
1585620000000|2020-03-31 02:00:00|844.1|839.1|845.4|840.4|846.2|841.2|842.8|837.8|310
1585623600000|2020-03-31 03:00:00|845.5|840.5|841.7|836.7|845.7|840.7|840.3|835.3|415
1585627200000|2020-03-31 04:00:00|840.7|835.7|836.7|831.7|841.8|836.8|835.2|830.2|324
1585630800000|2020-03-31 05:00:00|837.3|832.3|842.3|837.3|843.3|838.3|833.5|828.5|511
1585634400000|2020-03-31 06:00:00|841.9|836.9|846|841|846.6|841.6|839.7|834.7|1155
1585638000000|2020-03-31 07:00:00|846.3|841.3|848.1|843.1|849.9|844.9|845.2|840.2|4585
1585641600000|2020-03-31 08:00:00|848|843|849.4|844.4|851.9|846.9|847|842|5916
1585645200000|2020-03-31 09:00:00|849.5|844.5|846.5|841.5|850.6|845.6|845.6|840.6|2304
1585648800000|2020-03-31 10:00:00|846.7|841.7|843.3|838.3|846.8|841.8|841.4|836.4|4912
1585652400000|2020-03-31 11:00:00|843.6|838.6|842.8|837.8|844.1|839.1|841|836|4251
1585656000000|2020-03-31 12:00:00|843|838|843.3|838.3|843.6|838.6|837.6|832.6|7443
1585659600000|2020-03-31 13:00:00|843.4|838.4|847.1|842.6|850.2|845.7|842.9|837.9|29527
1585663200000|2020-03-31 14:00:00|847|842.5|854.6|850.1|857.7|853.2|847|842.5|32297
1585666800000|2020-03-31 15:00:00|854.7|850.2|855.8|851.3|859.6|855.1|852.7|848.2|25552
1585670400000|2020-03-31 16:00:00|855.7|851.2|850.2|845.7|856.7|852.2|849.3|844.8|14132
1585674000000|2020-03-31 17:00:00|850.3|845.8|849.4|844.9|851.5|847|846|841.5|16582
1585677600000|2020-03-31 18:00:00|849.5|845|852.6|848.1|853.2|848.7|847.6|843.1|19125
1585681200000|2020-03-31 19:00:00|852.7|848.2|852.9|848.4|854.1|849.6|844.9|840.4|77336
1585684800000|2020-03-31 20:00:00|852.7|848.2|847.5|842.5|853.2|848.2|846.9|841.9|5000
1585688400000|2020-03-31 21:00:00|849.3|844.3|850.3|845.3|850.3|845.3|849.2|844.2|4
1585692000000|2020-03-31 22:00:00|850.8|844.8|844.6|838.6|850.8|844.8|841.8|835.8|0
1585695600000|2020-03-31 23:00:00|844.7|838.7|842.5|836.5|846|840|842.1|836.1|0
1585699200000|2020-04-01 00:00:00|842.4|836.4|847.2|842.2|847.5|842.5|839.7|834.7|203
1585702800000|2020-04-01 01:00:00|846.5|841.5|850.3|845.3|850.7|845.7|841.4|836.4|342
1585706400000|2020-04-01 02:00:00|851.8|846.8|851.3|846.3|852.5|847.5|848.9|843.9|146
1585710000000|2020-04-01 03:00:00|850.6|845.6|847.2|842.2|851.6|846.6|846.1|841.1|105
1585713600000|2020-04-01 04:00:00|846.8|841.8|844.6|839.6|847.1|842.1|843.7|838.7|92
1585717200000|2020-04-01 05:00:00|844.1|839.1|834.3|829.3|846|841|832.2|827.2|1036
1585720800000|2020-04-01 06:00:00|834.1|829.1|828.8|823.8|834.3|829.3|825.3|820.3|748
1585724400000|2020-04-01 07:00:00|828.5|823.5|828.4|823.4|831.7|826.7|825.4|820.4|4250
1585728000000|2020-04-01 08:00:00|828.2|823.2|827.7|822.7|829.2|824.2|823.9|818.9|3714
1585731600000|2020-04-01 09:00:00|827.4|822.4|828.1|823.1|830.3|825.3|825.9|820.9|2201
1585735200000|2020-04-01 10:00:00|828.2|823.2|827.6|822.6|829.8|824.8|826.1|821.1|3542
1585738800000|2020-04-01 11:00:00|827.8|822.8|828.2|823.2|830.4|825.4|824.5|819.5|5170
1585742400000|2020-04-01 12:00:00|828.1|823.1|825.1|820.1|828.1|823.1|823.7|818.7|6094
1585746000000|2020-04-01 13:00:00|825|820|824.9|820.4|827.8|823.3|823.3|818.8|20962
1585749600000|2020-04-01 14:00:00|825.2|820.7|827.1|822.6|828.7|824.2|822.6|818.1|21766
1585753200000|2020-04-01 15:00:00|827|822.5|820.7|816.2|829.6|825.1|820.5|816|16141
1585756800000|2020-04-01 16:00:00|820.5|816|815.2|810.7|820.7|816.2|814.2|809.7|10755
1585760400000|2020-04-01 17:00:00|815|810.5|820.6|816.1|821.2|816.7|814.5|810|14744
1585764000000|2020-04-01 18:00:00|820.5|816|817.4|812.9|822.2|817.7|817.2|812.7|12047
1585767600000|2020-04-01 19:00:00|817.3|812.8|815.5|811|819|814.5|812.8|808.3|34150
1585771200000|2020-04-01 20:00:00|815.7|810.7|814.7|809.7|816.6|811.6|813.1|808.1|1351
1585774800000|2020-04-01 21:00:00|814.2|809.2|816.2|811.2|816.2|811.2|814.2|809.2|3
1585778400000|2020-04-01 22:00:00|816.6|810.6|817.4|811.4|822.1|816.1|816.6|810.6|0
1585782000000|2020-04-01 23:00:00|817.3|811.3|820.9|814.9|821.3|815.3|816.2|810.2|0
1585785600000|2020-04-02 00:00:00|820.4|814.4|821.1|816.1|821.3|816.3|818|813|79
1585789200000|2020-04-02 01:00:00|820.3|815.3|825.9|820.9|827.9|822.9|817.3|812.3|94
1585792800000|2020-04-02 02:00:00|827.3|822.3|832.1|827.1|832.2|827.2|827.3|822.3|105
1585796400000|2020-04-02 03:00:00|832.7|827.7|833.8|828.8|837.3|832.3|831.4|826.4|80
1585800000000|2020-04-02 04:00:00|833.7|828.7|834.2|829.2|835.6|830.6|832.2|827.2|107
1585803600000|2020-04-02 05:00:00|834|829|836.3|831.3|836.4|831.4|830.8|825.8|113
1585807200000|2020-04-02 06:00:00|838.7|833.7|840.4|835.4|841.7|836.7|837|832|723
1585810800000|2020-04-02 07:00:00|840.6|835.6|843.9|838.9|844.3|839.3|839.3|834.3|2946
1585814400000|2020-04-02 08:00:00|843.8|838.8|845.7|840.7|847|842|843.3|838.3|4060
1585818000000|2020-04-02 09:00:00|845.5|840.5|840.9|835.9|846.2|841.2|840.4|835.4|4078
1585821600000|2020-04-02 10:00:00|841|836|841.4|836.4|842.1|837.1|838.8|833.8|3388
1585825200000|2020-04-02 11:00:00|841.6|836.6|841.5|836.5|842.2|837.2|838.8|833.8|2137
1585828800000|2020-04-02 12:00:00|841.6|836.6|831.9|826.9|843.5|838.5|831.1|826.1|6805
1585832400000|2020-04-02 13:00:00|832|827|830.9|826.4|834.8|830.3|826.8|821.8|19953
1585836000000|2020-04-02 14:00:00|830.8|826.3|843.5|839|845.6|841.1|829.7|825.2|20503
1585839600000|2020-04-02 15:00:00|843.3|838.8|841.3|836.8|844|839.5|837.7|833.2|13901
1585843200000|2020-04-02 16:00:00|841.4|836.9|840.1|835.6|843.3|838.8|838.7|834.2|9347
1585846800000|2020-04-02 17:00:00|840.2|835.7|833.5|829|841.1|836.6|831.7|827.2|8639
1585850400000|2020-04-02 18:00:00|833.1|828.6|837.1|832.6|837.2|832.7|828.9|824.4|6819
1585854000000|2020-04-02 19:00:00|837.2|832.7|842.5|838|843.1|838.6|835.5|831|28893
1585857600000|2020-04-02 20:00:00|842.7|837.7|841.9|836.9|843.9|838.9|841.2|836.2|1282
1585861200000|2020-04-02 21:00:00|845.6|840.6|844.9|839.9|845.6|840.6|844.9|839.9|2
1585864800000|2020-04-02 22:00:00|845.5|839.5|846.1|840.1|848|842|842.6|836.6|0
1585868400000|2020-04-02 23:00:00|845.9|839.9|841.6|835.6|846.8|840.8|839.8|833.8|0
1585872000000|2020-04-03 00:00:00|841.4|835.4|839.4|834.4|843.9|837.9|838.4|833.4|66
1585875600000|2020-04-03 01:00:00|838.4|833.4|844.4|839.4|844.4|839.4|836.4|831.4|141
1585879200000|2020-04-03 02:00:00|844.3|839.3|844.3|839.3|844.6|839.6|840.5|835.5|33
1585882800000|2020-04-03 03:00:00|844.2|839.2|840.4|835.4|844.3|839.3|840.2|835.2|66
1585886400000|2020-04-03 04:00:00|840.3|835.3|836.5|831.5|840.4|835.4|836|831|46
1585890000000|2020-04-03 05:00:00|837.8|832.8|840.2|835.2|841.1|836.1|834.1|829.1|277
1585893600000|2020-04-03 06:00:00|840.8|835.8|838.9|833.9|841|836|837.7|832.7|194
1585897200000|2020-04-03 07:00:00|839|834|839.1|834.1|841.1|836.1|835|830|2551
1585900800000|2020-04-03 08:00:00|839.2|834.2|838.7|833.7|840.7|835.7|836.3|831.3|2468
1585904400000|2020-04-03 09:00:00|838.8|833.8|837.6|832.6|839.7|834.7|834.5|829.5|1990
1585908000000|2020-04-03 10:00:00|837.8|832.8|837|832|838.9|833.9|836.9|831.9|4883
1585911600000|2020-04-03 11:00:00|836.9|831.9|842.8|837.8|844.1|839.1|834.6|829.6|6730
1585915200000|2020-04-03 12:00:00|842.9|837.9|840.3|835.3|843.7|838.7|836.2|831.2|3532
1585918800000|2020-04-03 13:00:00|840.7|835.7|839.4|834.9|843.7|839.2|838.6|834.1|10318
1585922400000|2020-04-03 14:00:00|839.8|835.3|835.7|831.2|841.4|836.9|833.8|829.3|10743
1585926000000|2020-04-03 15:00:00|835.8|831.3|824.5|820|836.5|832|823.4|818.9|16476
1585929600000|2020-04-03 16:00:00|824.6|820.1|824.3|819.8|825.6|821.1|821.1|816.6|7822
1585933200000|2020-04-03 17:00:00|824.1|819.6|823.1|818.6|826.2|821.7|822|817.5|5433
1585936800000|2020-04-03 18:00:00|823|818.5|827.1|822.6|827.2|822.7|821.6|817.1|5709
1585940400000|2020-04-03 19:00:00|827.2|822.7|826.7|822.2|828.6|824.1|823|818.5|18158
1585944000000|2020-04-03 20:00:00|826.9|821.9|828.7|822.7|829.2|824.2|826.1|821.1|1962
1586124000000|2020-04-05 22:00:00|830.8|825.8|830.5|825.5|830.8|825.8|830.5|825.5|3
1586127600000|2020-04-05 23:00:00|830.6|825.6|830.3|825.3|830.6|825.6|830.3|825.3|2
1586131200000|2020-04-06 00:00:00|843.1|838.1|852.1|847.1|855.2|850.2|843.1|838.1|298
1586134800000|2020-04-06 01:00:00|853.3|848.3|840.1|835.1|853.3|848.3|835.9|830.9|483
1586138400000|2020-04-06 02:00:00|840.6|835.6|842.5|837.5|843.1|838.1|838.5|833.5|726
1586142000000|2020-04-06 03:00:00|842.6|837.6|845.9|840.9|846.9|841.9|842.6|837.6|523
1586145600000|2020-04-06 04:00:00|846.5|841.5|849.2|844.2|850.5|845.5|846.3|841.3|626
1586149200000|2020-04-06 05:00:00|849|844|857.3|852.3|857.8|852.8|848.3|843.3|1069
1586152800000|2020-04-06 06:00:00|857.1|852.1|856.8|851.8|860.2|855.2|855.6|850.6|1002
1586156400000|2020-04-06 07:00:00|856.7|851.7|860.6|855.6|861.1|856.1|855.7|850.7|4339
1586160000000|2020-04-06 08:00:00|860.5|855.5|858.6|853.6|860.8|855.8|855|850|4288
1586163600000|2020-04-06 09:00:00|858.7|853.7|859.6|854.6|861.4|856.4|857.3|852.3|2933
1586167200000|2020-04-06 10:00:00|859.7|854.7|857.9|852.9|860.2|855.2|856.9|851.9|1230
1586170800000|2020-04-06 11:00:00|857.8|852.8|856.8|851.8|857.9|852.9|855.9|850.9|2195
1586174400000|2020-04-06 12:00:00|856.7|851.7|857.3|852.3|858.3|853.3|853.8|848.8|2263
1586178000000|2020-04-06 13:00:00|857.4|852.4|863.9|859.4|864.3|859.8|855.1|850.6|18628
1586181600000|2020-04-06 14:00:00|864|859.5|864.7|860.2|867.4|862.9|862.9|858.4|17973
1586185200000|2020-04-06 15:00:00|864.6|860.1|867.7|863.2|869.1|864.6|863.6|859.1|14358
1586188800000|2020-04-06 16:00:00|867.9|863.4|870.3|865.8|870.3|865.8|867.1|862.6|7473
1586192400000|2020-04-06 17:00:00|870.4|865.9|871|866.5|871.8|867.3|868.1|863.6|7385
1586196000000|2020-04-06 18:00:00|870.9|866.4|867.5|863|870.9|866.4|867.1|862.6|5499
1586199600000|2020-04-06 19:00:00|867.4|862.9|870.8|866.3|871.7|867.2|864.9|860.4|24647
1586203200000|2020-04-06 20:00:00|871|866|871.5|866.5|872|867|868.6|863.6|2133
1586206800000|2020-04-06 21:00:00|868.7|863.7|872.7|867.7|872.7|867.7|868.7|863.7|2
1586210400000|2020-04-06 22:00:00|873.2|867.2|870.4|864.4|873.6|867.6|869.2|863.2|0
1586214000000|2020-04-06 23:00:00|870.5|864.5|878.4|872.4|878.6|872.6|869.9|863.9|0
1586217600000|2020-04-07 00:00:00|872.5|867.5|871.7|866.7|873.2|868.2|869|864|142
1586221200000|2020-04-07 01:00:00|872.6|867.6|870|865|873.2|868.2|869|864|367
1586224800000|2020-04-07 02:00:00|871.2|866.2|871.3|866.3|872.1|867.1|867.5|862.5|201
1586228400000|2020-04-07 03:00:00|871.7|866.7|866.9|861.9|872.1|867.1|865.2|860.2|152
1586232000000|2020-04-07 04:00:00|866.7|861.7|871|866|871.8|866.8|866.7|861.7|168
1586235600000|2020-04-07 05:00:00|870.7|865.7|873.9|868.9|874.9|869.9|869.6|864.6|850
1586239200000|2020-04-07 06:00:00|873.8|868.8|882.2|877.2|882.4|877.4|873.8|868.8|2164
1586242800000|2020-04-07 07:00:00|882.1|877.1|886.5|881.5|888.6|883.6|881.2|876.2|7088
1586246400000|2020-04-07 08:00:00|886.4|881.4|888.6|883.6|891.9|886.9|885|880|4407
1586250000000|2020-04-07 09:00:00|888.7|883.7|892.1|887.1|893.6|888.6|888.4|883.4|3634
1586253600000|2020-04-07 10:00:00|891.9|886.9|897.3|892.3|897.9|892.9|891.7|886.7|4027
1586257200000|2020-04-07 11:00:00|897.2|892.2|894.4|889.4|898.6|893.6|893.8|888.8|6987
1586260800000|2020-04-07 12:00:00|894.3|889.3|899.6|894.6|900.7|895.7|894.3|889.3|4108
1586264400000|2020-04-07 13:00:00|899.5|894.5|896.6|892.1|900.9|896.3|894.2|889.7|13334
1586268000000|2020-04-07 14:00:00|896.8|892.3|884.9|880.4|897.3|892.8|882.1|877.6|16273
1586271600000|2020-04-07 15:00:00|885.1|880.6|888.7|884.2|891.4|886.9|884.3|879.8|13515
1586275200000|2020-04-07 16:00:00|889|884.5|890.7|886.2|894.8|890.3|888.8|884.3|9557
1586278800000|2020-04-07 17:00:00|890.9|886.4|886.3|881.8|892.2|887.7|885.9|881.4|5017
1586282400000|2020-04-07 18:00:00|886.2|881.7|878|873.5|886.4|881.9|877.5|873|9706
1586286000000|2020-04-07 19:00:00|878.1|873.6|875.6|871.1|882.1|877.6|874.4|869.9|29495
1586289600000|2020-04-07 20:00:00|875.5|871|873.5|868.5|876.6|871.6|872.4|867.4|3007
1586293200000|2020-04-07 21:00:00|873.9|868.9|875.3|870.3|875.3|870.3|873.9|868.9|21
1586296800000|2020-04-07 22:00:00|875.8|869.8|873.7|867.7|876.6|870.6|871.5|865.5|0
1586300400000|2020-04-07 23:00:00|873.8|867.8|879.1|873.1|882.2|876.2|873|867|0
1586304000000|2020-04-08 00:00:00|879|873|867.1|862.1|879.8|873.8|866.6|861.6|66
1586307600000|2020-04-08 01:00:00|868.3|863.3|874.9|869.9|878.7|873.7|867.6|862.6|264
1586311200000|2020-04-08 02:00:00|875.4|870.4|874.6|869.6|878.5|873.5|874.6|869.6|176
1586314800000|2020-04-08 03:00:00|874.8|869.8|874.8|869.8|875.5|870.5|873.6|868.6|231
1586318400000|2020-04-08 04:00:00|874.6|869.6|881.2|876.2|882|877|874|869|234
1586322000000|2020-04-08 05:00:00|880.8|875.8|882|877|884|879|879.6|874.6|215
1586325600000|2020-04-08 06:00:00|880.8|875.8|874.7|869.7|880.8|875.8|868.9|863.9|1400
1586329200000|2020-04-08 07:00:00|875.2|870.2|875.7|870.7|877.3|872.3|872.2|867.2|2725
1586332800000|2020-04-08 08:00:00|875.8|870.8|870.9|865.9|875.8|870.8|866.7|861.7|2941
1586336400000|2020-04-08 09:00:00|871.1|866.1|872.9|867.9|874.6|869.6|869.8|864.8|1982
1586340000000|2020-04-08 10:00:00|873.1|868.1|875.9|870.9|876.6|871.6|871.9|866.9|1805
1586343600000|2020-04-08 11:00:00|876|871|876.8|871.8|878.2|873.2|874.8|869.8|2523
1586347200000|2020-04-08 12:00:00|876.7|871.7|877|872|879.3|874.3|875.7|870.7|3150
1586350800000|2020-04-08 13:00:00|877.2|872.2|873.7|869.2|881.5|877|873.3|868.8|15247
1586354400000|2020-04-08 14:00:00|873.8|869.3|877.7|873.2|878|873.5|871.5|867|14622
1586358000000|2020-04-08 15:00:00|877.8|873.3|882.3|877.8|884|879.5|876.2|871.7|12429
1586361600000|2020-04-08 16:00:00|882.4|877.9|883.2|878.7|884.9|880.4|881.3|876.8|8357
1586365200000|2020-04-08 17:00:00|883.3|878.8|880|875.5|884.2|879.7|879.7|875.2|5151
1586368800000|2020-04-08 18:00:00|880.2|875.7|885.3|880.8|885.6|881.1|879.8|875.3|7404
1586372400000|2020-04-08 19:00:00|885.2|880.7|884.5|880|886.7|882.2|881.5|877|22208
1586376000000|2020-04-08 20:00:00|885.4|880.4|885.2|880.2|885.5|880.5|883.4|878.4|1886
1586379600000|2020-04-08 21:00:00|885.6|880.6|885.7|880.7|886|881|885.6|880.6|9
1586383200000|2020-04-08 22:00:00|886.2|880.2|884.9|878.9|886.4|880.4|883.2|877.2|0
1586386800000|2020-04-08 23:00:00|884.8|878.8|889.3|883.3|890.3|884.3|883.9|877.9|0
1586390400000|2020-04-09 00:00:00|888.4|883.4|888.3|883.3|888.5|883.5|887.9|882.9|124
1586394000000|2020-04-09 01:00:00|888.5|883.5|883.1|878.1|888.9|883.9|882.5|877.5|188
1586397600000|2020-04-09 02:00:00|883|878|881.6|876.6|886|881|880.6|875.6|123
1586401200000|2020-04-09 03:00:00|882.3|877.3|885.4|880.4|886.4|881.4|881.7|876.7|88
1586404800000|2020-04-09 04:00:00|885.8|880.8|887.2|882.2|887.3|882.3|883.3|878.3|105
1586408400000|2020-04-09 05:00:00|886.2|881.2|883.9|878.9|887.4|882.4|883.9|878.9|209
1586412000000|2020-04-09 06:00:00|884.2|879.2|890.3|885.3|890.3|885.3|884.2|879.2|591
1586415600000|2020-04-09 07:00:00|890.4|885.4|894|889|895.4|890.4|890.4|885.4|5384
1586419200000|2020-04-09 08:00:00|893.9|888.9|886.2|881.2|894.5|889.5|885.9|880.9|5224
1586422800000|2020-04-09 09:00:00|886.1|881.1|884.7|879.7|887.2|882.2|884.1|879.1|6794
1586426400000|2020-04-09 10:00:00|884.5|879.5|884.7|879.7|886.6|881.6|882.8|877.8|4423
1586430000000|2020-04-09 11:00:00|884.6|879.6|883.2|878.2|885.7|880.7|879.4|874.4|6252
1586433600000|2020-04-09 12:00:00|883.3|878.3|891.8|886.8|892.7|887.7|879.5|874.5|9348
1586437200000|2020-04-09 13:00:00|892|887|899.4|894.9|899.9|895.4|891.2|886.2|21850
1586440800000|2020-04-09 14:00:00|899.7|895.2|897|892.5|899.7|895.2|889.3|884.8|19762
1586444400000|2020-04-09 15:00:00|896.9|892.4|895.7|891.2|897.1|892.6|892.7|888.2|14755
1586448000000|2020-04-09 16:00:00|895.6|891.1|897|892.5|897.6|893.1|894.3|889.8|11438
1586451600000|2020-04-09 17:00:00|896.9|892.4|894.5|890|898.5|894|892.7|888.2|6691
1586455200000|2020-04-09 18:00:00|894.6|890.1|886.1|881.6|894.6|890.1|884.3|879.8|11885
1586458800000|2020-04-09 19:00:00|886|881.5|882.1|877.6|886.7|882.2|879.3|874.8|46521
1586462400000|2020-04-09 20:00:00|882.3|877.3|884.7|879.7|884.7|879.7|880.7|875.7|2405
1586728800000|2020-04-12 22:00:00|896|891|873.9|868.9|896|891|864.2|859.2|34
1586732400000|2020-04-12 23:00:00|876.2|871.2|876.2|871.2|876.2|871.2|876.2|871.2|1
1586736000000|2020-04-13 00:00:00|870.4|865.4|873.6|868.6|873.6|868.6|868.8|863.8|79
1586739600000|2020-04-13 01:00:00|874.2|869.2|884|879|884|879|874.2|869.2|83
1586743200000|2020-04-13 02:00:00|883|878|884.2|879.2|885.6|880.6|883|878|20
1586746800000|2020-04-13 03:00:00|884.8|879.8|883.2|878.2|885.8|880.8|881.8|876.8|119
1586750400000|2020-04-13 04:00:00|882.6|877.6|882.5|877.5|882.8|877.8|881.7|876.7|12
1586754000000|2020-04-13 05:00:00|882.7|877.7|880.9|875.9|883.4|878.4|880.9|875.9|12
1586757600000|2020-04-13 06:00:00|881.2|876.2|881.2|876.2|884.1|879.1|881.2|876.2|129
1586761200000|2020-04-13 07:00:00|881.4|876.4|878.6|873.6|882.6|877.6|877.9|872.9|249
1586764800000|2020-04-13 08:00:00|878.7|873.7|881.2|876.2|881.2|876.2|878.2|873.2|176
1586768400000|2020-04-13 09:00:00|880.7|875.7|880.4|875.4|882.4|877.4|878.8|873.8|334
1586772000000|2020-04-13 10:00:00|880.5|875.5|881.6|876.6|882.9|877.9|879.2|874.2|155
1586775600000|2020-04-13 11:00:00|882|877|884.5|879.5|885.5|880.5|882|877|312
1586779200000|2020-04-13 12:00:00|884.3|879.3|883.5|878.5|885.4|880.4|881.6|876.6|837
1586782800000|2020-04-13 13:00:00|883.7|878.7|876.2|871.7|885.9|880.9|875.8|871.3|8159
1586786400000|2020-04-13 14:00:00|876.3|871.8|875.4|870.9|879.4|874.9|874.1|869.6|6012
1586790000000|2020-04-13 15:00:00|875.3|870.8|878.2|873.7|878.9|874.4|873.2|868.7|6564
1586793600000|2020-04-13 16:00:00|878.1|873.6|878.3|873.8|881.2|876.7|877.3|872.8|7215
1586797200000|2020-04-13 17:00:00|878.2|873.7|880.8|876.3|881.9|877.4|877.4|872.9|4559
1586800800000|2020-04-13 18:00:00|880.7|876.2|882.2|877.7|882.6|878.1|879.6|875.1|4457
1586804400000|2020-04-13 19:00:00|882.1|877.6|883.2|878.7|884.4|879.9|880.4|875.9|11291
1586808000000|2020-04-13 20:00:00|883.4|878.4|884.2|879.2|885.5|880.5|883.3|878.3|486
1586811600000|2020-04-13 21:00:00|890.6|885.6|889.4|884.4|890.6|885.6|886.5|881.5|4
1586815200000|2020-04-13 22:00:00|889.9|883.9|891.8|885.8|892.9|886.9|889.1|883.1|0
1586818800000|2020-04-13 23:00:00|891.9|885.9|891.8|885.8|892.2|886.2|890.6|884.6|0
1586822400000|2020-04-14 00:00:00|891.7|885.7|886.7|881.7|891.7|885.7|885.1|880.1|36
1586826000000|2020-04-14 01:00:00|887|882|899.4|894.4|900.2|895.2|886.9|881.9|125
1586829600000|2020-04-14 02:00:00|899.1|894.1|899.7|894.7|900.2|895.2|896.3|891.3|42
1586833200000|2020-04-14 03:00:00|899.1|894.1|900.3|895.3|900.3|895.3|897.7|892.7|53
1586836800000|2020-04-14 04:00:00|900|895|903|898|904.2|899.2|899.7|894.7|387
1586840400000|2020-04-14 05:00:00|902.9|897.9|900.4|895.4|903.4|898.4|899.5|894.5|500
1586844000000|2020-04-14 06:00:00|900.3|895.3|903.3|898.3|903.3|898.3|898.7|893.7|854
1586847600000|2020-04-14 07:00:00|903.4|898.4|902.2|897.2|903.8|898.8|900.9|895.9|2987
1586851200000|2020-04-14 08:00:00|902.1|897.1|900.6|895.6|902.8|897.8|899.4|894.4|3549
1586854800000|2020-04-14 09:00:00|900.5|895.5|900.4|895.4|902|897|899.6|894.6|1564
1586858400000|2020-04-14 10:00:00|900.3|895.3|900.4|895.4|901|896|899.1|894.1|904
1586862000000|2020-04-14 11:00:00|900.5|895.5|902.1|897.1|902.4|897.4|899.2|894.2|1490
1586865600000|2020-04-14 12:00:00|902|897|903|898|903.9|898.9|900.4|895.4|2500
1586869200000|2020-04-14 13:00:00|903.1|898.1|909|904.5|909|904.5|902.2|897.7|23361
1586872800000|2020-04-14 14:00:00|909.1|904.6|904.8|900.3|909.9|905.4|904.8|900.3|16682
1586876400000|2020-04-14 15:00:00|904.9|900.4|901.5|897|906.4|901.9|901.2|896.7|11136
1586880000000|2020-04-14 16:00:00|901.7|897.2|903|898.5|905|900.5|901.7|897.2|6058
1586883600000|2020-04-14 17:00:00|903.1|898.6|901.5|897|903.1|898.6|900.7|896.2|5820
1586887200000|2020-04-14 18:00:00|901.6|897.1|900.1|895.6|901.6|897.1|899.2|894.7|7817
1586890800000|2020-04-14 19:00:00|900|895.5|903.3|898.8|903.5|899|898.4|893.9|23605
1586894400000|2020-04-14 20:00:00|903.5|898.5|904.3|899.3|904.6|899.6|902.6|897.6|1699
1586898000000|2020-04-14 21:00:00|903.7|898.7|902.7|897.7|904.2|899.2|901.8|896.8|8
1586901600000|2020-04-14 22:00:00|903.3|897.3|901.2|895.2|903.5|897.5|900.8|894.8|0
1586905200000|2020-04-14 23:00:00|901.1|895.1|899.3|893.3|901.9|895.9|898.8|892.8|0
1586908800000|2020-04-15 00:00:00|899.2|893.2|900.3|895.3|901.4|896.4|897.9|891.9|18
1586912400000|2020-04-15 01:00:00|900.1|895.1|905.7|900.7|906|901|899.4|894.4|187
1586916000000|2020-04-15 02:00:00|905.9|900.9|901.4|896.4|906|901|900.2|895.2|128
1586919600000|2020-04-15 03:00:00|901.6|896.6|903.3|898.3|904.9|899.9|901.6|896.6|118
1586923200000|2020-04-15 04:00:00|902.9|897.9|904.8|899.8|906|901|902.7|897.7|128
1586926800000|2020-04-15 05:00:00|905|900|901.2|896.2|906|901|900.9|895.9|196
1586930400000|2020-04-15 06:00:00|901.5|896.5|899.3|894.3|902.4|897.4|898|893|508
1586934000000|2020-04-15 07:00:00|899.2|894.2|889.6|884.6|899.4|894.4|889.4|884.4|3141
1586937600000|2020-04-15 08:00:00|889.7|884.7|886.9|881.9|891.5|886.5|885.3|880.3|4212
1586941200000|2020-04-15 09:00:00|887|882|887.7|882.7|887.7|882.7|884.8|879.8|3384
1586944800000|2020-04-15 10:00:00|887.8|882.8|886|881|889|884|884.8|879.8|2535
1586948400000|2020-04-15 11:00:00|886.1|881.1|885.9|880.9|887.8|882.8|885.8|880.8|2108
1586952000000|2020-04-15 12:00:00|885.8|880.8|877.9|872.9|886.1|881.1|877.7|872.7|3802
1586955600000|2020-04-15 13:00:00|877.8|872.8|878.3|873.8|882.4|877.7|876.9|872.1|22747
1586959200000|2020-04-15 14:00:00|878.2|873.7|879.9|875.4|880.9|876.4|875.8|871.3|16594
1586962800000|2020-04-15 15:00:00|880|875.5|876.8|872.3|880.5|876|876|871.5|14515
1586966400000|2020-04-15 16:00:00|876.7|872.2|880.2|875.7|881.5|877|876.3|871.8|5538
1586970000000|2020-04-15 17:00:00|880.1|875.6|880.7|876.2|883.9|879.4|879.8|875.3|7861
1586973600000|2020-04-15 18:00:00|880.8|876.3|884.1|879.6|884.2|879.7|880.8|876.3|6518
1586977200000|2020-04-15 19:00:00|883.9|879.4|880.2|875.7|884.2|879.7|879.9|875.4|18940
1586980800000|2020-04-15 20:00:00|880.3|875.8|880.4|875.4|880.9|875.9|879.5|874.5|1080
1586984400000|2020-04-15 21:00:00|879|874|878.3|873.3|881.2|876.2|878.3|873.3|20
1586988000000|2020-04-15 22:00:00|881.7|875.7|878|872|883.1|877.1|876.9|870.9|0
1586991600000|2020-04-15 23:00:00|877.9|871.9|877.1|871.1|878.3|872.3|876.1|870.1|0
1586995200000|2020-04-16 00:00:00|877|871|877|872|879.3|874.3|875.1|870.1|139
1586998800000|2020-04-16 01:00:00|877.7|872.7|883.9|878.9|886.9|881.9|877.7|872.7|604
1587002400000|2020-04-16 02:00:00|884.1|879.1|885.7|880.7|887.6|882.6|883.2|878.2|259
1587006000000|2020-04-16 03:00:00|884.8|879.8|885.3|880.3|887.2|882.2|884.5|879.5|166
1587009600000|2020-04-16 04:00:00|885.5|880.5|886.9|881.9|886.9|881.9|885.1|880.1|294
1587013200000|2020-04-16 05:00:00|886.5|881.5|888.4|883.4|888.4|883.4|884.7|879.7|198
1587016800000|2020-04-16 06:00:00|888.6|883.6|893.9|888.9|894|889|886.7|881.7|1077
1587020400000|2020-04-16 07:00:00|893.7|888.7|891|886|894.5|889.5|888|883|2024
1587024000000|2020-04-16 08:00:00|891.1|886.1|890.6|885.6|892|887|889.8|884.8|1931
1587027600000|2020-04-16 09:00:00|890.5|885.5|888.5|883.5|890.5|885.5|886.6|881.6|2487
1587031200000|2020-04-16 10:00:00|888.4|883.4|889.8|884.8|890|885|886.2|881.2|1843
1587034800000|2020-04-16 11:00:00|889.7|884.7|888.8|883.8|890.4|885.4|887.4|882.4|942
1587038400000|2020-04-16 12:00:00|888.9|883.9|892.4|887.4|892.7|887.7|887.2|882.2|4493
1587042000000|2020-04-16 13:00:00|892.3|887.3|884.6|880.1|893.3|888.8|884.5|880|16467
1587045600000|2020-04-16 14:00:00|884.7|880.2|887.9|883.4|889.4|884.9|883.3|878.8|12932
1587049200000|2020-04-16 15:00:00|888|883.5|890|885.5|890.9|886.4|886.9|882.4|7144
1587052800000|2020-04-16 16:00:00|889.9|885.4|884.5|880|890.5|886|882|877.5|8194
1587056400000|2020-04-16 17:00:00|884.4|879.9|883.8|879.3|885.6|881.1|883.2|878.7|10132
1587060000000|2020-04-16 18:00:00|883.9|879.4|884.4|879.9|885.9|881.4|882.5|878|7913
1587063600000|2020-04-16 19:00:00|884.5|880|883.7|879.2|887.2|882.7|882.5|878|24727
1587067200000|2020-04-16 20:00:00|883.9|879.4|891.1|886.1|891.1|886.1|883.8|878.9|1911
1587070800000|2020-04-16 21:00:00|890.7|885.7|898.7|893.7|898.7|893.7|890.7|885.7|144
1587074400000|2020-04-16 22:00:00|899.4|893.4|904.9|898.9|906.2|900.2|897.5|891.5|0
1587078000000|2020-04-16 23:00:00|904.8|898.8|901.8|895.8|907.6|901.6|898.8|892.8|0
1587081600000|2020-04-17 00:00:00|901.7|895.7|909.4|904.4|913.7|908.7|900.1|894.4|236
1587085200000|2020-04-17 01:00:00|909.9|904.9|914.2|909.2|915.3|910.3|909.8|904.8|313
1587088800000|2020-04-17 02:00:00|914.5|909.5|915.4|910.4|917.2|912.2|912.5|907.5|251
1587092400000|2020-04-17 03:00:00|914.9|909.9|912.2|907.2|915.1|910.1|910.3|905.3|239
1587096000000|2020-04-17 04:00:00|912.9|907.9|914.1|909.1|915.3|910.3|912.5|907.5|209
1587099600000|2020-04-17 05:00:00|914.6|909.6|914.5|909.5|916.9|911.9|913.7|908.7|267
1587103200000|2020-04-17 06:00:00|914.4|909.4|911.5|906.5|914.6|909.6|908|903|1310
1587106800000|2020-04-17 07:00:00|911.4|906.4|909.6|904.6|912.2|907.2|906.3|901.3|5638
1587110400000|2020-04-17 08:00:00|909.4|904.4|909.8|904.8|912.9|907.9|908.7|903.7|4339
1587114000000|2020-04-17 09:00:00|909.9|904.9|911.7|906.7|913.1|908.1|908.2|903.2|1838
1587117600000|2020-04-17 10:00:00|911.6|906.6|915.4|910.4|915.4|910.4|910.7|905.7|3921
1587121200000|2020-04-17 11:00:00|915.3|910.3|914.7|909.7|916.4|911.4|912.5|907.5|2954
1587124800000|2020-04-17 12:00:00|914.5|909.5|910.4|905.4|915|910|909.8|904.8|2455
1587128400000|2020-04-17 13:00:00|910.5|905.5|906.8|902.3|911|906|903.2|898.7|19259
1587132000000|2020-04-17 14:00:00|906.7|902.2|900|895.5|907.1|902.6|898.5|894|11320
1587135600000|2020-04-17 15:00:00|900.1|895.6|899.4|894.9|901.4|896.9|898.1|893.6|11478
1587139200000|2020-04-17 16:00:00|899.5|895|901.3|896.8|902.2|897.7|898.9|894.4|6752
1587142800000|2020-04-17 17:00:00|901.2|896.7|900.3|895.8|901.6|897.1|899.3|894.8|5618
1587146400000|2020-04-17 18:00:00|900.4|895.9|900.6|896.1|900.6|896.1|898.5|894|6341
1587150000000|2020-04-17 19:00:00|900.7|896.2|904.9|900.4|905.2|900.7|899.9|895.4|17838
1587153600000|2020-04-17 20:00:00|905.1|900.1|905.8|899.8|906.3|901.3|903.6|898.6|935
1587333600000|2020-04-19 22:00:00|901.6|895.6|900.2|895.2|903.3|898.2|899.4|894.1|8
1587337200000|2020-04-19 23:00:00|900.1|895.1|900.7|895.7|901|896|900.1|895.1|11
1587340800000|2020-04-20 00:00:00|899.1|894.1|907.3|902.3|910.3|905.3|899.1|894.1|288
1587344400000|2020-04-20 01:00:00|906.6|901.6|903.8|898.8|906.6|901.6|900.5|895.5|222
1587348000000|2020-04-20 02:00:00|904.4|899.4|907.5|902.5|908.2|903.2|904.4|899.4|156
1587351600000|2020-04-20 03:00:00|907.4|902.4|907.4|902.4|910|905|906.9|901.9|189
1587355200000|2020-04-20 04:00:00|907.5|902.5|908|903|908.5|903.5|907.3|902.3|35
1587358800000|2020-04-20 05:00:00|907.2|902.2|904.6|899.6|907.5|902.5|904.1|899.1|264
1587362400000|2020-04-20 06:00:00|904.4|899.4|904.1|899.1|905.3|900.3|903|898|403
1587366000000|2020-04-20 07:00:00|904.2|899.2|903|898|904.3|899.3|899|894|835
1587369600000|2020-04-20 08:00:00|903.4|898.4|900.9|895.9|903.4|898.4|899.2|894.2|2576
1587373200000|2020-04-20 09:00:00|901.1|896.1|899.5|894.5|902.8|897.8|899.3|894.3|1919
1587376800000|2020-04-20 10:00:00|899.6|894.6|897.4|892.4|899.7|894.7|896.5|891.5|1804
1587380400000|2020-04-20 11:00:00|897.5|892.5|893.1|888.1|898.5|893.5|892.7|887.7|2714
1587384000000|2020-04-20 12:00:00|893.2|888.2|893.9|888.9|894.6|889.6|892|887|3237
1587387600000|2020-04-20 13:00:00|893.8|888.8|897.1|892.6|897.3|892.8|892.4|887.4|19493
1587391200000|2020-04-20 14:00:00|897|892.5|898.9|898.4|899.9|899.4|895.9|891.4|14461
1587394800000|2020-04-20 15:00:00|898.8|898.3|900.7|900.2|901.5|901|897.5|897|7563
1587398400000|2020-04-20 16:00:00|900.6|900.1|899.5|899|901.1|900.6|899.4|898.9|3857
1587402000000|2020-04-20 17:00:00|899.4|898.9|897.9|897.4|899.5|899|896.7|896.2|4038
1587405600000|2020-04-20 18:00:00|897.8|897.3|889.9|889.4|898.6|898.1|889.7|889.2|7165
1587409200000|2020-04-20 19:00:00|890|889.5|890.1|889.6|892.9|892.4|889.3|888.8|16243
1587412800000|2020-04-20 20:00:00|890.3|889.3|892.2|891.2|892.2|891.2|889|888|1759
1587416400000|2020-04-20 21:00:00|891.7|890.7|893.1|892.1|893.1|892.1|891.3|890.3|8
1587420000000|2020-04-20 22:00:00|893.7|891.7|897.6|895.6|898.2|896.2|892.7|890.7|0
1587423600000|2020-04-20 23:00:00|897.5|895.5|895.7|893.7|898.9|896.9|893.9|891.9|0
1587427200000|2020-04-21 00:00:00|895.8|893.8|894.2|893.2|896.3|894.8|890|889|81
1587430800000|2020-04-21 01:00:00|894.7|893.7|886.3|885.3|896.6|895.6|885.7|884.7|208
1587434400000|2020-04-21 02:00:00|885.6|884.6|880.3|879.3|886.5|885.5|874.4|873.4|877
1587438000000|2020-04-21 03:00:00|879.2|878.2|878.9|877.9|882.1|881.1|877.2|876.2|141
1587441600000|2020-04-21 04:00:00|879.5|878.5|879.4|878.4|881.6|880.6|878.2|877.2|308
1587445200000|2020-04-21 05:00:00|879.3|878.3|878.2|877.2|881.2|880.2|876.6|875.6|355
1587448800000|2020-04-21 06:00:00|878.4|877.4|883.4|882.4|884.5|883.5|878.4|877.4|979
1587452400000|2020-04-21 07:00:00|883.6|882.6|878.7|877.7|885|884|878.3|877.3|1689
1587456000000|2020-04-21 08:00:00|878.8|877.8|879.3|878.3|880.9|879.9|878.2|877.2|2673
1587459600000|2020-04-21 09:00:00|879.6|878.6|874.9|873.9|880.2|879.2|873|872|4691
1587463200000|2020-04-21 10:00:00|874.8|873.8|873|872|875.8|874.8|872.1|871.1|4054
1587466800000|2020-04-21 11:00:00|873.2|872.2|870.4|869.4|873.9|872.9|869.5|868.5|3803
1587470400000|2020-04-21 12:00:00|870.3|869.3|868.3|867.3|871.4|870.4|868.1|867.1|3817
1587474000000|2020-04-21 13:00:00|868.2|867.2|874.1|873.6|875.2|874.7|867.6|866.6|17467
1587477600000|2020-04-21 14:00:00|874|873.5|867.9|867.4|874.5|874|867.5|867|13516
1587481200000|2020-04-21 15:00:00|867.7|867.2|868.2|867.7|868.2|867.7|865.2|864.7|11135
1587484800000|2020-04-21 16:00:00|868.1|867.6|867.3|866.8|869|868.5|864.6|864.1|8331
1587488400000|2020-04-21 17:00:00|867.2|866.7|867.1|866.6|869.2|868.7|866.4|865.9|6690
1587492000000|2020-04-21 18:00:00|867|866.5|866.4|865.9|871|870.5|866|865.5|7114
1587495600000|2020-04-21 19:00:00|866.3|865.8|865.8|865.3|871.1|870.6|865.6|865.1|18020
1587499200000|2020-04-21 20:00:00|866.2|865.7|867|866|867.2|866.2|865|864|1223
1587502800000|2020-04-21 21:00:00|866.8|865.8|869.6|868.6|870.3|869.3|866.8|865.8|51
1587506400000|2020-04-21 22:00:00|870.1|868.1|870.4|868.4|873|871|869.1|867.1|0
1587510000000|2020-04-21 23:00:00|870.3|868.3|871.3|869.3|871.5|869.5|867.8|865.8|0
1587513600000|2020-04-22 00:00:00|870.9|870.3|868.6|867.6|871.8|870.8|865.4|864.4|195
1587517200000|2020-04-22 01:00:00|869.4|868.4|872.1|871.1|873.2|872.2|867.2|866.2|327
1587520800000|2020-04-22 02:00:00|872.6|871.6|875.9|874.9|875.9|874.9|871.9|870.9|232
1587524400000|2020-04-22 03:00:00|875.7|874.7|875.8|874.8|877.5|876.5|873.5|872.5|570
1587528000000|2020-04-22 04:00:00|876.1|875.1|873.8|872.8|877.1|876.1|873.8|872.8|198
1587531600000|2020-04-22 05:00:00|875.3|874.3|882.4|881.4|882.7|881.7|875.1|874.1|1378
1587535200000|2020-04-22 06:00:00|882|881|885.1|884.1|886.6|885.6|879.5|878.5|1035
1587538800000|2020-04-22 07:00:00|885|884|886.9|885.9|887.6|886.6|884|883|3774
1587542400000|2020-04-22 08:00:00|886.8|885.8|890.8|889.8|891.2|890.2|885.6|884.6|2676
1587546000000|2020-04-22 09:00:00|891|890|890.3|889.3|891.2|890.2|889.3|888.3|1959
1587549600000|2020-04-22 10:00:00|890.2|889.2|889.8|888.8|890.5|889.5|888|887|1805
1587553200000|2020-04-22 11:00:00|889.9|888.9|889.4|888.4|891.2|890.2|889.1|888.1|2142
1587556800000|2020-04-22 12:00:00|889.5|888.5|892.4|891.4|893|892|886.4|885.4|5931
1587560400000|2020-04-22 13:00:00|892.3|891.3|890.1|889.6|893|892|888.6|888.1|15708
1587564000000|2020-04-22 14:00:00|890.3|889.8|890.4|889.9|892|891.5|888.1|887.6|9825
1587567600000|2020-04-22 15:00:00|890.5|890|891.5|891|892.4|891.9|889.7|889.2|9371
1587571200000|2020-04-22 16:00:00|891.6|891.1|890.1|889.6|891.9|891.4|889.5|889|4614
1587574800000|2020-04-22 17:00:00|890.2|889.7|890.2|889.7|891.1|890.6|889.5|889|5489
1587578400000|2020-04-22 18:00:00|890.1|889.6|890.7|890.2|891.4|890.9|889.1|888.6|7341
1587582000000|2020-04-22 19:00:00|890.8|890.3|889.4|888.9|891.9|891.4|888.9|888.4|15708
1587585600000|2020-04-22 20:00:00|889.5|889|888.7|887.7|890.2|889.2|888.4|887.4|1446
1587589200000|2020-04-22 21:00:00|889.2|888.2|889.9|888.9|889.9|888.9|889.2|888.2|6
1587592800000|2020-04-22 22:00:00|890.3|888.3|887.4|885.4|891|889|886.6|884.6|0
1587596400000|2020-04-22 23:00:00|887.5|885.5|886.8|884.8|887.6|885.6|885|883|0
1587600000000|2020-04-23 00:00:00|887.8|886.8|890.1|889.1|890.2|889.2|887.3|886.3|54
1587603600000|2020-04-23 01:00:00|890.3|889.3|894|893|897|896|890.3|889.3|589
1587607200000|2020-04-23 02:00:00|894.2|893.2|889.1|888.1|894.3|893.3|887.4|886.4|156
1587610800000|2020-04-23 03:00:00|889|888|890.3|889.3|890.9|889.9|888.9|887.9|131
1587614400000|2020-04-23 04:00:00|890.5|889.5|894|893|894.5|893.5|890.5|889.5|75
1587618000000|2020-04-23 05:00:00|893.9|892.9|895.4|894.4|897.5|896.5|893.2|892.2|229
1587621600000|2020-04-23 06:00:00|894.4|893.4|897.7|896.7|899.3|898.3|894.2|893.2|891
1587625200000|2020-04-23 07:00:00|897.6|896.6|890.8|889.8|898|897|890.5|889.5|3011
1587628800000|2020-04-23 08:00:00|890.7|889.7|892.5|891.5|894.6|893.6|890.3|889.3|1678
1587632400000|2020-04-23 09:00:00|892.7|891.7|895.3|894.3|896|895|892.5|891.5|1133
1587636000000|2020-04-23 10:00:00|895.4|894.4|893|892|896|895|892.4|891.4|1074
1587639600000|2020-04-23 11:00:00|892.9|891.9|893.5|892.5|895|894|892.7|891.7|1220
1587643200000|2020-04-23 12:00:00|893.6|892.6|897.2|896.2|897.7|896.7|891.8|890.8|3301
1587646800000|2020-04-23 13:00:00|897.4|896.4|897|896.5|901.2|900.7|896.1|895.6|9985
1587650400000|2020-04-23 14:00:00|897.1|896.6|901.1|900.6|903|902.5|896|895.5|14023
1587654000000|2020-04-23 15:00:00|901|900.5|896.5|896|901.5|901|895.5|895|9217
1587657600000|2020-04-23 16:00:00|896.4|895.9|892.2|891.7|897.6|897.1|888|887.5|11674
1587661200000|2020-04-23 17:00:00|892.1|891.6|888.4|887.9|893.7|893.2|887.1|886.6|7941
1587664800000|2020-04-23 18:00:00|888.5|888|891.5|891|891.9|891.4|886.6|886.1|4396
1587668400000|2020-04-23 19:00:00|891.4|890.9|886.3|885.8|891.5|891|886.1|885.6|14039
1587672000000|2020-04-23 20:00:00|886.2|885.7|886.8|886.3|887.5|887|885.2|884.7|1120
1587675600000|2020-04-23 21:00:00|885.4|884.9|889.3|888.8|889.3|888.8|885.3|884.8|9
1587679200000|2020-04-23 22:00:00|890|888|887.1|885.1|891|889|885.4|883.4|0
1587682800000|2020-04-23 23:00:00|887.2|885.2|887.2|885.2|887.8|885.8|885.8|883.8|0
1587686400000|2020-04-24 00:00:00|887|885|882.6|881.6|887.1|885.1|880.7|879.7|195
1587690000000|2020-04-24 01:00:00|882.4|881.4|884.1|883.1|886|885|880.9|879.9|342
1587693600000|2020-04-24 02:00:00|883.6|882.6|887.4|886.4|887.9|886.9|883.6|882.6|153
1587697200000|2020-04-24 03:00:00|887.3|886.3|885.7|884.7|887.6|886.6|885.4|884.4|160
1587700800000|2020-04-24 04:00:00|886.1|885.1|885.5|884.5|887.4|886.4|885.3|884.3|313
1587704400000|2020-04-24 05:00:00|885.3|884.3|883.7|882.7|885.3|884.3|883|882|512
1587708000000|2020-04-24 06:00:00|883.6|882.6|885.7|884.7|885.8|884.8|882.1|881.1|547
1587711600000|2020-04-24 07:00:00|886|885|885.3|884.3|887|886|883.7|882.7|968
1587715200000|2020-04-24 08:00:00|885.4|884.4|883.7|882.7|885.4|884.4|882.2|881.2|1118
1587718800000|2020-04-24 09:00:00|883.6|882.6|886.9|885.9|887.9|886.9|883.6|882.6|715
1587722400000|2020-04-24 10:00:00|887.1|886.1|891|890|891|890|886.2|885.2|1164
1587726000000|2020-04-24 11:00:00|891.2|890.2|888|887|891.5|890.5|888|887|738
1587729600000|2020-04-24 12:00:00|888.3|887.3|889|888|890.6|889.6|887|886|2665
1587733200000|2020-04-24 13:00:00|889.1|888.1|883.3|882.8|890.1|889.1|882.7|882.2|8778
1587736800000|2020-04-24 14:00:00|883.1|882.6|881.4|880.9|884.4|883.9|880.6|880.1|10812
1587740400000|2020-04-24 15:00:00|881.3|880.8|881.2|880.7|881.4|880.9|877.4|876.9|9517
1587744000000|2020-04-24 16:00:00|881.1|880.6|881.5|881|882.3|881.8|880.2|879.7|4828
1587747600000|2020-04-24 17:00:00|881.4|880.9|883.7|883.2|883.8|883.3|881|880.5|2518
1587751200000|2020-04-24 18:00:00|883.6|883.1|884|883.5|884.5|884|882.9|882.4|6077
1587754800000|2020-04-24 19:00:00|883.9|883.4|885.6|885.1|886.2|885.7|883.2|882.7|12851
1587758400000|2020-04-24 20:00:00|885.5|885|887.2|886.2|887.2|886.2|885.1|884.1|1226
1587938400000|2020-04-26 22:00:00|890.4|888.4|883.8|881.8|892|890|883.1|881.1|0
1587942000000|2020-04-26 23:00:00|884|882|884.9|882.9|886.7|884.7|884|882|0
1587945600000|2020-04-27 00:00:00|885|883|887.5|886.5|887.5|886.5|883.4|881.4|34
1587949200000|2020-04-27 01:00:00|887.7|886.7|894.2|893.2|894.2|893.2|886.5|885.5|372
1587952800000|2020-04-27 02:00:00|894.1|893.1|894.4|893.4|896.3|895.3|894|893|244
1587956400000|2020-04-27 03:00:00|894.9|893.9|896.1|895.1|896.2|895.2|894.9|893.9|43
1587960000000|2020-04-27 04:00:00|896.7|895.7|900.1|899.1|900.2|899.2|896.7|895.7|113
1587963600000|2020-04-27 05:00:00|899.3|898.3|900.7|899.7|902.3|901.3|898.9|897.9|493
1587967200000|2020-04-27 06:00:00|901|900|898.5|897.5|901.2|900.2|898|897|398
1587970800000|2020-04-27 07:00:00|898.8|897.8|900.7|899.7|900.7|899.7|897.5|896.5|1871
1587974400000|2020-04-27 08:00:00|900.6|899.6|900.5|899.5|900.9|899.9|897.9|896.9|1607
1587978000000|2020-04-27 09:00:00|900.4|899.4|900.9|899.9|901.2|900.2|899.2|898.2|1014
1587981600000|2020-04-27 10:00:00|900.6|899.6|899.7|898.7|900.8|899.8|898.9|897.9|839
1587985200000|2020-04-27 11:00:00|899.6|898.6|899.5|898.5|899.9|898.9|898.7|897.7|749
1587988800000|2020-04-27 12:00:00|899.7|898.7|898.6|897.6|900.9|899.9|898.6|897.6|1664
1587992400000|2020-04-27 13:00:00|898.7|897.7|898.9|898.4|900.3|899.3|895.7|895.2|11809
1587996000000|2020-04-27 14:00:00|899|898.5|899.1|898.6|901.2|900.7|897.9|897.4|12030
1587999600000|2020-04-27 15:00:00|899.2|898.7|900.8|900.3|900.9|900.4|899.1|898.6|10197
1588003200000|2020-04-27 16:00:00|900.9|900.4|900.7|900.2|901.1|900.6|899.4|898.9|6475
1588006800000|2020-04-27 17:00:00|900.6|900.1|900.2|899.7|900.7|900.2|898.8|898.3|6963
1588010400000|2020-04-27 18:00:00|900.3|899.8|902.3|901.8|902.6|902.1|900.2|899.7|6901
1588014000000|2020-04-27 19:00:00|902.4|901.9|902.8|902.3|905.1|904.6|901.5|901|22414
1588017600000|2020-04-27 20:00:00|902.9|902.4|902.3|901.3|904.2|903.2|902.3|901.3|1530
1588021200000|2020-04-27 21:00:00|901.9|900.9|904.7|903.7|904.7|903.7|901.9|900.9|6
1588024800000|2020-04-27 22:00:00|905.3|903.3|904.6|902.6|905.5|903.5|903.5|901.5|0
1588028400000|2020-04-27 23:00:00|904.5|902.5|905|903|906.6|904.6|904.3|902.3|0
1588032000000|2020-04-28 00:00:00|905.1|903.1|902|901|905.2|903.2|901.1|900.1|80
1588035600000|2020-04-28 01:00:00|902.2|901.2|893.7|892.7|902.2|901.2|893.5|892.5|282
1588039200000|2020-04-28 02:00:00|893.6|892.6|898.7|897.7|898.7|897.7|893.6|892.6|64
1588042800000|2020-04-28 03:00:00|898.5|897.5|898.8|897.8|900|899|896.9|895.9|59
1588046400000|2020-04-28 04:00:00|899.2|898.2|898.3|897.3|899.2|898.2|896.5|895.5|27
1588050000000|2020-04-28 05:00:00|897.9|896.9|901.5|900.5|902.1|901.1|897.5|896.5|202
1588053600000|2020-04-28 06:00:00|901.2|900.2|901.1|900.1|902.8|901.8|900.7|899.7|298
1588057200000|2020-04-28 07:00:00|900.9|899.9|905.8|904.8|906.4|905.4|900.5|899.5|2415
1588060800000|2020-04-28 08:00:00|905.9|904.9|906.2|905.2|907.3|906.3|904.2|903.2|1547
1588064400000|2020-04-28 09:00:00|906.3|905.3|914.4|913.4|914.5|913.5|906.1|905.1|4502
1588068000000|2020-04-28 10:00:00|914.5|913.5|914.7|913.7|915.9|914.9|913.8|912.8|3193
1588071600000|2020-04-28 11:00:00|914.8|913.8|914.9|913.9|915.3|914.3|914.2|913.2|1662
1588075200000|2020-04-28 12:00:00|915|914|917.2|916.2|917.4|916.4|914.3|913.3|4527
1588078800000|2020-04-28 13:00:00|917.1|916.1|912.3|911.8|918.5|917.5|912.3|911.8|14276
1588082400000|2020-04-28 14:00:00|912.2|911.7|905.2|904.7|914.5|914|904.9|904.4|10490
1588086000000|2020-04-28 15:00:00|905.3|904.8|908.5|908|909.9|909.4|904.7|904.2|8561
1588089600000|2020-04-28 16:00:00|908.6|908.1|908.4|907.9|909|908.5|906.4|905.9|5852
1588093200000|2020-04-28 17:00:00|908.5|908|908.2|907.7|909.4|908.9|907.8|907.3|4644
1588096800000|2020-04-28 18:00:00|908.3|907.8|908.7|908.2|910.4|909.9|908.1|907.6|4442
1588100400000|2020-04-28 19:00:00|908.8|908.3|905.3|904.8|910.4|909.9|904.8|904.3|13820
1588104000000|2020-04-28 20:00:00|905.5|904.5|907.4|906.4|907.9|906.9|905.4|904.4|807
1588107600000|2020-04-28 21:00:00|907.9|906.9|910.6|909.6|910.6|909.6|907.9|906.9|9
1588111200000|2020-04-28 22:00:00|910.7|908.7|909.8|907.8|912.4|910.4|908.7|906.7|0
1588114800000|2020-04-28 23:00:00|909.9|907.9|912.1|910.1|913.4|911.4|908.7|906.7|0
1588118400000|2020-04-29 00:00:00|912|910|912.3|911.3|912.4|911.4|908.4|907.4|48
1588122000000|2020-04-29 01:00:00|912.2|911.2|913.9|912.9|917.9|916.9|911.7|910.7|354
1588125600000|2020-04-29 02:00:00|914.2|913.2|915.7|914.7|916.4|915.4|913.8|912.8|258
1588129200000|2020-04-29 03:00:00|915.8|914.8|914.3|913.3|915.8|914.8|913.7|912.7|175
1588132800000|2020-04-29 04:00:00|916.1|915.1|916|915|916.1|915.1|914|913|48
1588136400000|2020-04-29 05:00:00|915.6|914.6|914.8|913.8|915.9|914.9|913|912|331
1588140000000|2020-04-29 06:00:00|915.1|914.1|913.6|912.6|915.5|914.5|912.3|911.3|604
1588143600000|2020-04-29 07:00:00|913.3|912.3|915.4|914.4|915.6|914.6|912.2|911.2|1920
1588147200000|2020-04-29 08:00:00|915.5|914.5|916.6|915.6|916.6|915.6|914.3|913.3|1826
1588150800000|2020-04-29 09:00:00|916.7|915.7|915.4|914.4|917|916|914.7|913.7|1333
1588154400000|2020-04-29 10:00:00|915.3|914.3|915.3|914.3|915.5|914.5|913.4|912.4|1217
1588158000000|2020-04-29 11:00:00|915.4|914.4|914.2|913.2|915.8|914.8|913.7|912.7|2219
1588161600000|2020-04-29 12:00:00|914.1|913.1|923.6|922.6|924|923|913.9|912.9|8517
1588165200000|2020-04-29 13:00:00|923.7|922.7|923.9|923.4|924.8|923.8|918.7|918.2|15794
1588168800000|2020-04-29 14:00:00|924|923.5|924.8|924.3|925.3|924.8|920.8|920.3|12108
1588172400000|2020-04-29 15:00:00|924.9|924.4|926.2|925.7|926.7|926.2|923.4|922.9|9895
1588176000000|2020-04-29 16:00:00|926.3|925.8|927.5|927|928.3|927.8|926|925.5|4751
1588179600000|2020-04-29 17:00:00|927.6|927.1|927.1|926.6|929|928.5|926.6|926.1|2795
1588183200000|2020-04-29 18:00:00|927.2|926.7|928.8|928.3|930|929.5|925.9|925.4|6915
1588186800000|2020-04-29 19:00:00|928.7|928.2|930.4|929.9|933.2|932.7|928.5|928|21314
1588190400000|2020-04-29 20:00:00|930.6|929.6|936.2|935.2|936.2|935.2|930.5|929.5|1272
1588194000000|2020-04-29 21:00:00|935.4|934.4|937.8|936.8|937.8|936.8|935.4|934.4|45
1588197600000|2020-04-29 22:00:00|938.6|936.6|936.3|934.3|938.6|936.6|935.4|933.4|0
1588201200000|2020-04-29 23:00:00|936.1|934.1|935.2|933.2|936.6|934.6|934.8|932.8|0
1588204800000|2020-04-30 00:00:00|935|933|930.6|929.6|935|933|929|928|152
1588208400000|2020-04-30 01:00:00|930.3|929.3|936.4|935.4|936.5|935.5|930|929|229
1588212000000|2020-04-30 02:00:00|936.6|935.6|938.3|937.3|938.9|937.9|936.6|935.6|65
1588215600000|2020-04-30 03:00:00|938.1|937.1|941.6|940.6|942|941|938|937|97
1588219200000|2020-04-30 04:00:00|941.3|940.3|944.5|943.5|945.3|944.3|941.3|940.3|179
1588222800000|2020-04-30 05:00:00|944.3|943.3|943.4|942.4|944.5|943.5|942.2|941.2|218
1588226400000|2020-04-30 06:00:00|942.6|941.6|943.1|942.1|943.6|942.6|940|939|979
1588230000000|2020-04-30 07:00:00|942.9|941.9|939.9|938.9|943.2|942.2|939.3|938.3|4455
1588233600000|2020-04-30 08:00:00|940|939|939.4|938.4|942.7|941.7|939.4|938.4|3561
1588237200000|2020-04-30 09:00:00|939.6|938.6|941.6|940.6|941.9|940.9|939.2|938.2|1555
1588240800000|2020-04-30 10:00:00|941.7|940.7|936.7|935.7|942.3|941.3|935.7|934.7|3910
1588244400000|2020-04-30 11:00:00|936.8|935.8|932.4|931.4|937.3|936.3|932.3|931.3|4307
1588248000000|2020-04-30 12:00:00|932.3|931.3|926.7|925.7|933.6|932.6|926.6|925.6|4117
1588251600000|2020-04-30 13:00:00|926.6|925.6|927.7|927.2|928|927.5|922.6|922.1|18680
1588255200000|2020-04-30 14:00:00|927.6|927.1|926.4|925.9|929.4|928.9|925.4|924.9|23429
1588258800000|2020-04-30 15:00:00|926.5|926|917.4|916.9|928.6|928.1|917.4|916.9|25262
1588262400000|2020-04-30 16:00:00|917.2|916.7|911.9|911.4|917.3|916.8|908.1|907.6|18269
1588266000000|2020-04-30 17:00:00|911.8|911.3|906.5|906|911.8|911.3|905.4|904.9|16588
1588269600000|2020-04-30 18:00:00|906.6|906.1|908.5|908|910.2|909.7|905.2|904.7|14895
1588273200000|2020-04-30 19:00:00|908.6|908.1|911.9|911.4|913.4|912.9|906.8|906.3|46342
1588276800000|2020-04-30 20:00:00|912.1|911.1|909|908|912.9|911.9|908.5|907.5|3008
1588280400000|2020-04-30 21:00:00|909.1|908.1|910.1|909.1|910.1|909.1|908|907|6
1588284000000|2020-04-30 22:00:00|910.6|908.6|908.9|906.9|910.6|908.6|904.5|902.5|0
1588287600000|2020-04-30 23:00:00|908.8|906.8|911|909|911.5|909.5|908.1|906.1|0
1588291200000|2020-05-01 00:00:00|911.1|909.1|907|906|911.9|909.9|904.8|903.8|86
1588294800000|2020-05-01 01:00:00|906.5|905.5|899.5|898.5|907.4|906.4|898.1|897.1|286
1588298400000|2020-05-01 02:00:00|898.7|897.7|891.5|890.5|898.7|897.7|890.7|889.7|360
1588302000000|2020-05-01 03:00:00|891.1|890.1|891.4|890.4|892.6|891.6|888.7|887.7|272
1588305600000|2020-05-01 04:00:00|891.6|890.6|894.1|893.1|894.2|893.2|890.8|889.8|184
1588309200000|2020-05-01 05:00:00|893.2|892.2|892.8|891.8|893.9|892.9|890.1|889.1|399
1588312800000|2020-05-01 06:00:00|893|892|888.3|887.3|893|892|887.4|886.4|737
1588316400000|2020-05-01 07:00:00|888.5|887.5|888.5|887.5|889.7|888.7|884.8|883.8|1299
1588320000000|2020-05-01 08:00:00|888.6|887.6|891.4|890.4|891.9|890.9|886.8|885.8|1363
1588323600000|2020-05-01 09:00:00|891.5|890.5|890.2|889.2|891.5|890.5|889|888|542
1588327200000|2020-05-01 10:00:00|889.9|888.9|891.2|890.2|892.5|891.5|889.9|888.9|648
1588330800000|2020-05-01 11:00:00|891.1|890.1|888|887|891.4|890.4|887.3|886.3|1724
1588334400000|2020-05-01 12:00:00|888.1|887.1|887.1|886.1|888.5|887.5|886.3|885.3|2927
1588338000000|2020-05-01 13:00:00|887|886|888.5|888|892.7|892.2|886.2|885.7|13499
1588341600000|2020-05-01 14:00:00|889.6|889.1|887|886.5|890.3|889.8|884.5|884|13694
1588345200000|2020-05-01 15:00:00|886.9|886.4|879.1|878.6|886.9|886.4|878.8|878.3|13637
1588348800000|2020-05-01 16:00:00|879.2|878.7|878.2|877.7|881.3|880.8|876.8|876.3|8942
1588352400000|2020-05-01 17:00:00|878.1|877.6|876.6|876.1|879.6|879.1|875.8|875.3|7454
1588356000000|2020-05-01 18:00:00|876.5|876|878.1|877.6|879|878.5|875.8|875.3|6687
1588359600000|2020-05-01 19:00:00|878|877.5|879.5|879|881.1|880.6|877.6|877.1|23876
1588363200000|2020-05-01 20:00:00|879.7|878.7|876.2|874.2|879.7|878.7|875.9|874.2|1557
1588543200000|2020-05-03 22:00:00|867.4|866.4|862.2|861.2|867.9|866.9|862.2|861.2|39
1588546800000|2020-05-03 23:00:00|864.1|863.1|863.1|862.1|865.5|864.5|861.1|860.1|36
1588550400000|2020-05-04 00:00:00|862.9|861.9|872.8|871.8|872.8|871.8|862.9|861.9|346
1588554000000|2020-05-04 01:00:00|872.9|871.9|884.6|883.6|886.2|885.2|872.9|871.9|1537
1588557600000|2020-05-04 02:00:00|884.5|883.5|883.3|882.3|884.9|883.9|882.4|881.4|559
1588561200000|2020-05-04 03:00:00|883.2|882.2|886|885|886.8|885.8|883.2|882.2|437
1588564800000|2020-05-04 04:00:00|885.7|884.7|883.1|882.1|886.3|885.3|882|881|495
1588568400000|2020-05-04 05:00:00|883.3|882.3|880.1|879.1|884.2|883.2|878.8|877.8|841
1588572000000|2020-05-04 06:00:00|880|879|885|884|885.8|884.8|878.2|877.2|1579
1588575600000|2020-05-04 07:00:00|884.9|883.9|885.4|884.4|887.2|886.2|882.5|881.5|3221
1588579200000|2020-05-04 08:00:00|885.6|884.6|882.5|881.5|887|886|881|880|2293
1588582800000|2020-05-04 09:00:00|882.4|881.4|882.2|881.2|882.6|881.6|879.4|878.4|2010
1588586400000|2020-05-04 10:00:00|882.1|881.1|881.7|880.7|882.7|881.7|880.6|879.6|1504
1588590000000|2020-05-04 11:00:00|881.6|880.6|883.5|882.5|884.4|883.4|881.1|880.1|1095
1588593600000|2020-05-04 12:00:00|883.4|882.4|882.7|881.7|885.8|884.8|882.4|881.4|2653
1588597200000|2020-05-04 13:00:00|882.8|881.8|881.7|881.2|883.3|882.8|879.6|879.1|17021
1588600800000|2020-05-04 14:00:00|881.8|881.3|881|880.5|884.4|883.9|880.4|879.9|17872
1588604400000|2020-05-04 15:00:00|880.9|880.4|882|881.5|883.6|883.1|880.5|880|9727
1588608000000|2020-05-04 16:00:00|881.9|881.4|880.4|879.9|882.9|882.4|880.2|879.7|7694
1588611600000|2020-05-04 17:00:00|880.5|880|881.1|880.6|881.3|880.8|878.4|877.9|6412
1588615200000|2020-05-04 18:00:00|881|880.5|884.2|883.7|884.4|883.9|880.7|880.2|10743
1588618800000|2020-05-04 19:00:00|884.1|883.6|888.6|888.1|889|888.5|883.8|883.3|13215
1588622400000|2020-05-04 20:00:00|888.8|887.8|887.3|886.3|888.8|887.8|886.1|885.1|1251
1588626000000|2020-05-04 21:00:00|887.8|886.8|887.8|886.8|887.8|886.8|887.8|886.8|2
1588629600000|2020-05-04 22:00:00|888.3|886.3|888.9|886.9|890.7|888.7|888|886|0
1588633200000|2020-05-04 23:00:00|888.8|886.8|889.9|887.9|890.2|888.2|888.2|886.2|0
1588636800000|2020-05-05 00:00:00|890|888|891.3|890.3|891.8|890.3|888.6|887.6|83
1588640400000|2020-05-05 01:00:00|891.6|890.6|896.1|895.1|896.8|895.8|890.9|889.9|553
1588644000000|2020-05-05 02:00:00|896.3|895.3|894.2|893.2|896.9|895.9|893.6|892.6|249
1588647600000|2020-05-05 03:00:00|894.5|893.5|893.6|892.6|894.8|893.8|893.6|892.6|55
1588651200000|2020-05-05 04:00:00|894|893|895.1|894.1|895.2|894.2|893.3|892.3|84
1588654800000|2020-05-05 05:00:00|895|894|894.9|893.9|896.3|895.3|894.9|893.9|132
1588658400000|2020-05-05 06:00:00|895.3|894.3|897.4|896.4|897.4|896.4|894.9|893.9|668
1588662000000|2020-05-05 07:00:00|897.8|896.8|898.8|897.8|900.1|899.1|895.4|894.4|1922
1588665600000|2020-05-05 08:00:00|898.5|897.5|890.9|889.9|900.2|899.2|890.7|889.7|3226
1588669200000|2020-05-05 09:00:00|891.2|890.2|894|893|894.2|893.2|890.5|889.5|1398
1588672800000|2020-05-05 10:00:00|893.9|892.9|894.9|893.9|895.5|894.5|893.1|892.1|854
1588676400000|2020-05-05 11:00:00|894.8|893.8|895.3|894.3|896.2|895.2|894.4|893.4|938
1588680000000|2020-05-05 12:00:00|895.1|894.1|896.6|895.6|897.5|896.5|895.1|894.1|1893
1588683600000|2020-05-05 13:00:00|896.7|895.7|900.4|899.9|900.7|900.2|895.6|894.6|11068
1588687200000|2020-05-05 14:00:00|900.5|900|895.6|895.1|901.3|900.8|894.9|894.4|15963
1588690800000|2020-05-05 15:00:00|895.7|895.2|898|897.5|898.5|898|895.6|895.1|10006
1588694400000|2020-05-05 16:00:00|898.1|897.6|895.7|895.2|898.8|898.3|895.4|894.9|4877
1588698000000|2020-05-05 17:00:00|895.8|895.3|896.8|896.3|897.3|896.8|895|894.5|2315
1588701600000|2020-05-05 18:00:00|896.7|896.2|898.7|898.2|899|898.5|896.2|895.7|3172
1588705200000|2020-05-05 19:00:00|898.6|898.1|893|892.5|898.7|898.2|892.1|891.6|16607
1588708800000|2020-05-05 20:00:00|893.2|892.2|892.7|891.7|893.3|892.3|892.2|891.2|1378
1588712400000|2020-05-05 21:00:00|892.3|891.3|893.4|892.4|893.4|892.4|892.3|891.3|2
1588716000000|2020-05-05 22:00:00|893.9|891.9|897.1|895.1|897.2|895.2|892.7|890.7|0
1588719600000|2020-05-05 23:00:00|897.2|895.2|896.5|894.5|897.3|895.3|896|894|0
1588723200000|2020-05-06 00:00:00|895.2|894.2|890.6|889.6|895.9|894.9|889.6|888.6|138
1588726800000|2020-05-06 01:00:00|890.3|889.3|898.1|897.1|899.9|898.9|888.9|887.9|463
1588730400000|2020-05-06 02:00:00|898.2|897.2|898.1|897.1|899.1|898.1|896.7|895.7|173
1588734000000|2020-05-06 03:00:00|898.7|897.7|898.7|897.7|900.1|899.1|898|897|97
1588737600000|2020-05-06 04:00:00|898.5|897.5|899.6|898.6|900.2|899.2|897.7|896.7|52
1588741200000|2020-05-06 05:00:00|899.9|898.9|903.6|902.6|903.8|902.8|899.8|898.8|292
1588744800000|2020-05-06 06:00:00|904.6|903.6|906.3|905.3|908.1|907.1|902.8|901.8|610
1588748400000|2020-05-06 07:00:00|906.2|905.2|903.8|902.8|906.5|905.5|903.3|902.3|1841
1588752000000|2020-05-06 08:00:00|903.9|902.9|902.2|901.2|904.8|903.8|901|900|2559
1588755600000|2020-05-06 09:00:00|902.1|901.1|903.5|902.5|903.7|902.7|901.5|900.5|755
1588759200000|2020-05-06 10:00:00|903.6|902.6|903.2|902.2|904.1|903.1|902.8|901.8|597
1588762800000|2020-05-06 11:00:00|903.1|902.1|901.4|900.4|903.3|902.3|901.4|900.4|747
1588766400000|2020-05-06 12:00:00|901.3|900.3|898.5|897.5|901.4|900.4|897.2|896.2|2151
1588770000000|2020-05-06 13:00:00|898.6|897.6|894.1|893.6|899.6|899.1|893.1|892.6|8939
1588773600000|2020-05-06 14:00:00|893.9|893.4|893.6|893.1|895.2|894.7|889.4|888.9|14208
1588777200000|2020-05-06 15:00:00|893.7|893.2|891.3|890.8|894.2|893.7|889.9|889.4|7582
1588780800000|2020-05-06 16:00:00|891.4|890.9|892.7|892.2|893.6|893.1|890.5|890|3350
1588784400000|2020-05-06 17:00:00|892.8|892.3|894.3|893.8|894.8|894.3|892|891.5|3032
1588788000000|2020-05-06 18:00:00|894.2|893.7|893.1|892.6|894.3|893.8|892.3|891.8|3108
1588791600000|2020-05-06 19:00:00|893.2|892.7|890|889.5|893.9|893.4|889.7|889.2|11444
1588795200000|2020-05-06 20:00:00|890.2|889.2|889.1|888.1|890.3|889.3|889|888|1792
1588798800000|2020-05-06 21:00:00|888.5|887.5|888.3|887.3|888.5|887.5|888.3|887.3|3
1588802400000|2020-05-06 22:00:00|888.8|886.8|886.5|884.5|890.2|888.2|885.4|883.4|0
1588806000000|2020-05-06 23:00:00|886.6|884.6|888.6|886.6|888.6|886.6|886.1|884.1|0
1588809600000|2020-05-07 00:00:00|888.8|886.8|892.2|891.2|892.9|891.9|888.8|886.8|50
1588813200000|2020-05-07 01:00:00|893|892|892.3|891.3|895|894|891.7|890.7|353
1588816800000|2020-05-07 02:00:00|892.8|891.8|896.1|895.1|896.4|895.4|892.8|891.8|97
1588820400000|2020-05-07 03:00:00|895.9|894.9|897.6|896.6|898.6|897.6|895.9|894.9|76
1588824000000|2020-05-07 04:00:00|897.5|896.5|897.6|896.6|898.7|897.7|897|896|26
1588827600000|2020-05-07 05:00:00|897.7|896.7|896.5|895.5|897.7|896.7|895.6|894.6|160
1588831200000|2020-05-07 06:00:00|896.8|895.8|896.1|895.1|899.2|898.2|895.6|894.6|863
1588834800000|2020-05-07 07:00:00|896.2|895.2|898.3|897.3|901.9|900.9|895.1|894.1|2735
1588838400000|2020-05-07 08:00:00|898.1|897.1|897.7|896.7|898.6|897.6|896.8|895.8|1715
1588842000000|2020-05-07 09:00:00|897.6|896.6|899.6|898.6|900.4|899.4|897.6|896.6|1761
1588845600000|2020-05-07 10:00:00|899.7|898.7|898.4|897.4|900.9|899.9|897.9|896.9|1277
1588849200000|2020-05-07 11:00:00|898.3|897.3|901.5|900.5|902.1|901.1|898|897|1559
1588852800000|2020-05-07 12:00:00|901.6|900.6|900|899|901.7|900.7|899.4|898.4|2836
1588856400000|2020-05-07 13:00:00|900.1|899.1|899.8|899.3|901.2|900.7|898.2|897.2|11270
1588860000000|2020-05-07 14:00:00|899.7|899.2|893.6|893.1|899.9|899.4|893|892.5|11272
1588863600000|2020-05-07 15:00:00|893.7|893.2|900.5|900|900.8|900.3|893.5|893|8587
1588867200000|2020-05-07 16:00:00|900.4|899.9|898.7|898.2|900.8|900.3|897.5|897|6449
1588870800000|2020-05-07 17:00:00|898.8|898.3|897.9|897.4|899.3|898.8|897.1|896.6|6505
1588874400000|2020-05-07 18:00:00|897.8|897.3|896.7|896.2|898.7|898.2|895.5|895|6101
1588878000000|2020-05-07 19:00:00|896.6|896.1|897.6|897.1|898|897.5|895.2|894.7|17823
1588881600000|2020-05-07 20:00:00|897.8|896.8|899.4|898.4|899.4|898.4|897.7|896.7|910
1588885200000|2020-05-07 21:00:00|898.3|897.3|898.3|897.3|898.3|897.3|898.3|897.3|1
1588888800000|2020-05-07 22:00:00|898.7|896.7|900.8|898.8|900.9|898.9|898.2|896.2|0
1588892400000|2020-05-07 23:00:00|900.9|898.9|902.2|900.2|902.3|900.3|899.3|897.3|0
1588896000000|2020-05-08 00:00:00|902.3|900.3|907.8|906.8|907.8|906.8|900.7|899.7|186
1588899600000|2020-05-08 01:00:00|907.7|906.7|906.9|905.9|908.7|907.7|905.4|904.4|346
1588903200000|2020-05-08 02:00:00|907|906|909.6|908.6|911.1|910.1|905.9|904.9|339
1588906800000|2020-05-08 03:00:00|909.5|908.5|909.9|908.9|910.1|909.1|909.4|908.4|283
1588910400000|2020-05-08 04:00:00|910|909|909.2|908.2|910.3|909.3|909.2|908.2|148
1588914000000|2020-05-08 05:00:00|909.5|908.5|909.5|908.5|910.5|909.5|909.1|908.1|246
1588917600000|2020-05-08 06:00:00|910|909|906.8|905.8|910|909|906.8|905.8|270
1588921200000|2020-05-08 07:00:00|907.1|906.1|908.7|907.7|909.7|908.7|906.7|905.7|1396
1588924800000|2020-05-08 08:00:00|908.5|907.5|908.3|907.3|908.6|907.6|906.3|905.3|1173
1588928400000|2020-05-08 09:00:00|908.4|907.4|908.5|907.5|908.5|907.5|907.3|906.3|433
1588932000000|2020-05-08 10:00:00|908.3|907.3|909.1|908.1|909.7|908.7|908.1|907.1|509
1588935600000|2020-05-08 11:00:00|909|908|908.4|907.4|909.4|908.4|908.3|907.3|630
1588939200000|2020-05-08 12:00:00|908.7|907.7|909.7|908.7|912.9|911.9|908.1|907.1|3812
1588942800000|2020-05-08 13:00:00|909.6|908.6|912.8|912.3|913.2|912.7|908.1|907.6|11943
1588946400000|2020-05-08 14:00:00|912.9|912.4|916.4|915.9|918.8|918.3|912.8|912.3|14475
1588950000000|2020-05-08 15:00:00|916.6|916.1|917.6|917.1|918.5|918|915.2|914.7|7434
1588953600000|2020-05-08 16:00:00|917.7|917.2|916.5|916|917.7|917.2|915|914.5|4267
1588957200000|2020-05-08 17:00:00|916.6|916.1|913.9|913.4|916.7|916.2|913.4|912.9|5301
1588960800000|2020-05-08 18:00:00|913.8|913.3|913.9|913.4|915.1|914.6|913.4|912.9|5428
1588964400000|2020-05-08 19:00:00|914|913.5|916.5|916|916.7|916.2|913.3|912.8|9694
1588968000000|2020-05-08 20:00:00|916.7|915.7|917.9|915.9|918.1|916.9|916.5|915.5|1000
1589148000000|2020-05-10 22:00:00|914|912|914.7|913.7|914.7|913.7|913.5|911.5|10
1589151600000|2020-05-10 23:00:00|916.1|915.1|919.4|918.4|920|919|916.1|915.1|14
1589155200000|2020-05-11 00:00:00|919.6|918.6|919.6|918.6|920.8|919.8|918|917|172
1589158800000|2020-05-11 01:00:00|919.3|918.3|925.5|924.5|927|926|918.4|917.4|362
1589162400000|2020-05-11 02:00:00|925.7|924.7|923.7|922.7|926.3|925.3|923.7|922.7|103
1589166000000|2020-05-11 03:00:00|923.9|922.9|924.3|923.3|924.6|923.6|923.8|922.8|63
1589169600000|2020-05-11 04:00:00|924.9|923.9|924.3|923.3|925.7|924.7|923.9|922.9|136
1589173200000|2020-05-11 05:00:00|924.1|923.1|920.7|919.7|924.1|923.1|920.7|919.7|160
1589176800000|2020-05-11 06:00:00|920.6|919.6|921.4|920.4|921.8|920.8|919.1|918.1|497
1589180400000|2020-05-11 07:00:00|921.5|920.5|921.1|920.1|922.1|921.1|919.1|918.1|1133
1589184000000|2020-05-11 08:00:00|921.3|920.3|917|916|921.5|920.5|915.8|914.8|1606
1589187600000|2020-05-11 09:00:00|916.9|915.9|914.9|913.9|916.9|915.9|913.3|912.3|3480
1589191200000|2020-05-11 10:00:00|915.1|914.1|912.2|911.2|915.6|914.6|911.1|910.1|1638
1589194800000|2020-05-11 11:00:00|912.1|911.1|908.6|907.6|912.9|911.9|908.3|907.3|1866
1589198400000|2020-05-11 12:00:00|908.8|907.8|908.1|907.1|909.7|908.7|906.6|905.6|2882
1589202000000|2020-05-11 13:00:00|908.2|907.2|911|910.5|912.9|912.4|907.9|906.9|12962
1589205600000|2020-05-11 14:00:00|910.9|910.4|910.7|910.2|913.2|912.7|910.3|909.8|10852
1589209200000|2020-05-11 15:00:00|910.8|910.3|913.5|913|913.8|913.3|909.8|909.3|8832
1589212800000|2020-05-11 16:00:00|913.6|913.1|915|914.5|915.6|915.1|912.6|912.1|3530
1589216400000|2020-05-11 17:00:00|914.9|914.4|913.3|912.8|916.1|915.6|913.1|912.6|3662
1589220000000|2020-05-11 18:00:00|913.2|912.7|912.4|911.9|913.3|912.8|910.9|910.4|3621
1589223600000|2020-05-11 19:00:00|912.3|911.8|910.4|909.9|913.1|912.6|910.4|909.9|12938
1589227200000|2020-05-11 20:00:00|910.6|909.6|911.1|910.1|911.5|910.5|910|909|1275
1589230800000|2020-05-11 21:00:00|911.2|910.2|911.3|910.3|911.3|910.3|911.2|910.2|2
1589234400000|2020-05-11 22:00:00|911.8|909.8|912.7|910.7|914.3|912.3|911.7|909.7|0
1589238000000|2020-05-11 23:00:00|912.6|910.6|910.8|908.8|913.2|911.2|909.7|907.7|0
1589241600000|2020-05-12 00:00:00|910.7|908.7|905.4|904.4|911.4|909.4|905.2|904.2|435
1589245200000|2020-05-12 01:00:00|905.7|904.7|906.7|905.7|910.4|909.4|903.8|902.8|478
1589248800000|2020-05-12 02:00:00|906.4|905.4|907.5|906.5|908|907|905.5|904.5|273
1589252400000|2020-05-12 03:00:00|907|906|905.8|904.8|907|906|904.3|903.3|342
1589256000000|2020-05-12 04:00:00|906.1|905.1|907|906|907.4|906.4|905.4|904.4|170
1589259600000|2020-05-12 05:00:00|907.7|906.7|908.4|907.4|909.4|908.4|906.8|905.8|274
1589263200000|2020-05-12 06:00:00|908.2|907.2|906.6|905.6|908.4|907.4|904.7|903.7|984
1589266800000|2020-05-12 07:00:00|906.5|905.5|910.5|909.5|911.9|910.9|906.5|905.5|3050
1589270400000|2020-05-12 08:00:00|910.7|909.7|910.6|909.6|911.4|910.4|908.9|907.9|1266
1589274000000|2020-05-12 09:00:00|910.5|909.5|912.3|911.3|912.6|911.6|909.8|908.8|1511
1589277600000|2020-05-12 10:00:00|912.2|911.2|916.1|915.1|916.5|915.5|912.2|911.2|1442
1589281200000|2020-05-12 11:00:00|916.2|915.2|918|917|918.4|917.4|915.9|914.9|1119
1589284800000|2020-05-12 12:00:00|918.1|917.1|917.9|916.9|918.8|917.8|916.6|915.6|1724
1589288400000|2020-05-12 13:00:00|918|917|919.1|918.6|919.5|919|915.7|915.2|16578
1589292000000|2020-05-12 14:00:00|919.2|918.7|923.9|923.4|924.5|924|918|917.5|14310
1589295600000|2020-05-12 15:00:00|924|923.5|923.5|923|924.1|923.6|921.9|921.4|11706
1589299200000|2020-05-12 16:00:00|923.4|922.9|923.8|923.3|924.2|923.7|922|921.5|5646
1589302800000|2020-05-12 17:00:00|923.9|923.4|918.7|918.2|924|923.5|917.4|916.9|6817
1589306400000|2020-05-12 18:00:00|918.6|918.1|915.8|915.3|919.3|918.8|914.6|914.1|8723
1589310000000|2020-05-12 19:00:00|915.7|915.2|907.5|907|916.2|915.7|907.4|906.9|16544
1589313600000|2020-05-12 20:00:00|907.7|906.7|902.6|901.6|907.8|906.8|902.6|901.6|3160
1589317200000|2020-05-12 21:00:00|904.1|903.1|906.1|905.1|906.1|905.1|904.1|903.1|2
1589320800000|2020-05-12 22:00:00|906.3|904.3|906.8|904.8|908.9|906.9|904|902|0
1589324400000|2020-05-12 23:00:00|906.9|904.9|902.7|900.7|908|906|902|900|0
1589328000000|2020-05-13 00:00:00|902.6|900.6|904.5|903.5|904.9|903.9|898.3|897.3|410
1589331600000|2020-05-13 01:00:00|904.6|903.6|907.9|906.9|907.9|906.9|903.8|902.8|636
1589335200000|2020-05-13 02:00:00|907.7|906.7|911.1|910.1|912.1|911.1|907.7|906.7|412
1589338800000|2020-05-13 03:00:00|910.8|909.8|910.9|909.9|912.8|911.8|910.4|909.4|500
1589342400000|2020-05-13 04:00:00|910.8|909.8|913.2|912.2|913.3|912.3|909.6|908.6|153
1589346000000|2020-05-13 05:00:00|913.1|912.1|911.5|910.5|914.8|913.8|910.3|909.3|363
1589349600000|2020-05-13 06:00:00|911.2|910.2|914.8|913.8|915.5|914.5|911.1|910.1|1103
1589353200000|2020-05-13 07:00:00|914.6|913.6|910.4|909.4|915.2|914.2|908.9|907.9|1939
1589356800000|2020-05-13 08:00:00|910.2|909.2|910.1|909.1|912.8|911.8|909.6|908.6|1686
1589360400000|2020-05-13 09:00:00|910|909|917.4|916.4|917.8|916.8|909.4|908.4|3743
1589364000000|2020-05-13 10:00:00|917.3|916.3|919.2|918.2|919.4|918.4|917.3|916.3|821
1589367600000|2020-05-13 11:00:00|919.4|918.4|920.9|919.9|921.5|920.5|918.3|917.3|1735
1589371200000|2020-05-13 12:00:00|920.7|919.7|919.2|918.2|922|921|918.7|917.7|2449
1589374800000|2020-05-13 13:00:00|919.1|918.1|916.8|916.3|919.1|918.1|912.6|912.1|16911
1589378400000|2020-05-13 14:00:00|916.7|916.2|913.5|913|919.6|919.1|913.4|912.9|12439
1589382000000|2020-05-13 15:00:00|913.6|913.1|905.7|905.2|914.8|914.3|905|904.5|13681
1589385600000|2020-05-13 16:00:00|905.6|905.1|903.9|903.4|906.7|906.2|900.7|900.2|10930
1589389200000|2020-05-13 17:00:00|904.1|903.6|902.4|901.9|905.3|904.8|901.9|901.4|5345
1589392800000|2020-05-13 18:00:00|902.3|901.8|901.1|900.6|903.1|902.6|900.3|899.8|9001
1589396400000|2020-05-13 19:00:00|901.3|900.8|906.3|905.8|906.7|906.2|900|899.5|21533
1589400000000|2020-05-13 20:00:00|906.5|905.5|908.2|907.2|908.2|907.2|905.5|904.5|991
1589407200000|2020-05-13 22:00:00|908.7|906.7|909.4|907.4|910.2|908.2|907.5|905.5|0
1589410800000|2020-05-13 23:00:00|909.5|907.5|907.9|905.9|910.5|908.5|907.5|905.5|0
1589414400000|2020-05-14 00:00:00|907.8|905.8|904.9|903.9|907.8|905.8|902.7|901.7|180
1589418000000|2020-05-14 01:00:00|906|905|902.2|901.2|907.3|906.3|900.8|899.8|241
1589421600000|2020-05-14 02:00:00|901.9|900.9|904.4|903.4|904.4|903.4|900.4|899.4|126
1589425200000|2020-05-14 03:00:00|904.7|903.7|903.7|902.7|906|905|903.7|902.7|42
1589428800000|2020-05-14 04:00:00|904.7|903.7|902.6|901.6|905.3|904.3|902.4|901.4|55
1589432400000|2020-05-14 05:00:00|902.1|901.1|900.3|899.3|902.1|901.1|900.3|899.3|64
1589436000000|2020-05-14 06:00:00|899.8|898.8|899.5|898.5|900.5|899.5|898|897|506
1589439600000|2020-05-14 07:00:00|899.8|898.8|901|900|903.7|902.7|899|898|1737
1589443200000|2020-05-14 08:00:00|901.2|900.2|899.9|898.9|901.7|900.7|899.1|898.1|1460
1589446800000|2020-05-14 09:00:00|900.1|899.1|902.6|901.6|902.6|901.6|899.4|898.4|1333
1589450400000|2020-05-14 10:00:00|902.7|901.7|898.2|897.2|902.7|901.7|897.3|896.3|3185
1589454000000|2020-05-14 11:00:00|898.3|897.3|892.4|891.4|898.7|897.7|892|891|2695
1589457600000|2020-05-14 12:00:00|892.3|891.3|888.8|887.8|892.9|891.9|886.2|885.2|5182
1589461200000|2020-05-14 13:00:00|888.9|887.9|886.4|885.9|891.4|890.9|885.7|885.2|21459
1589464800000|2020-05-14 14:00:00|886.3|885.8|895.2|894.7|896.7|896.2|885|884.5|24027
1589468400000|2020-05-14 15:00:00|895.3|894.8|895.8|895.3|900.8|900.3|894.6|894.1|17789
1589472000000|2020-05-14 16:00:00|896|895.5|901.1|900.6|901.5|901|894.6|894.1|8609
1589475600000|2020-05-14 17:00:00|901.2|900.7|899.9|899.4|903.7|903.2|899.4|898.9|8432
1589479200000|2020-05-14 18:00:00|899.8|899.3|901.9|901.4|902.4|901.9|898.3|897.8|11638
1589482800000|2020-05-14 19:00:00|901.8|901.3|909.7|909.2|910.7|910.2|901.4|900.9|27028
1589486400000|2020-05-14 20:00:00|909.8|908.8|909.8|908.8|911|910|908.4|907.4|1764
1589490000000|2020-05-14 21:00:00|909.7|908.7|909.7|908.7|909.7|908.7|909.7|908.7|1
1589493600000|2020-05-14 22:00:00|910.2|908.2|908.2|906.2|910.4|908.4|907.7|905.7|0
1589497200000|2020-05-14 23:00:00|908.3|906.3|911.5|909.5|911.8|909.8|907.9|905.9|0
1589414400000|2020-05-14 00:00:00|907.8|905.8|904.9|903.9|907.8|905.8|902.7|901.7|180
1589418000000|2020-05-14 01:00:00|906|905|902.2|901.2|907.3|906.3|900.8|899.8|241
1589421600000|2020-05-14 02:00:00|901.9|900.9|904.4|903.4|904.4|903.4|900.4|899.4|126
1589425200000|2020-05-14 03:00:00|904.7|903.7|903.7|902.7|906|905|903.7|902.7|42
1589428800000|2020-05-14 04:00:00|904.7|903.7|902.6|901.6|905.3|904.3|902.4|901.4|55
1589432400000|2020-05-14 05:00:00|902.1|901.1|900.3|899.3|902.1|901.1|900.3|899.3|64
1589436000000|2020-05-14 06:00:00|899.8|898.8|899.5|898.5|900.5|899.5|898|897|506
1589439600000|2020-05-14 07:00:00|899.8|898.8|901|900|903.7|902.7|899|898|1737
1589443200000|2020-05-14 08:00:00|901.2|900.2|899.9|898.9|901.7|900.7|899.1|898.1|1460
1589446800000|2020-05-14 09:00:00|900.1|899.1|902.6|901.6|902.6|901.6|899.4|898.4|1333
1589450400000|2020-05-14 10:00:00|902.7|901.7|898.2|897.2|902.7|901.7|897.3|896.3|3185
1589454000000|2020-05-14 11:00:00|898.3|897.3|892.4|891.4|898.7|897.7|892|891|2695
1589457600000|2020-05-14 12:00:00|892.3|891.3|888.8|887.8|892.9|891.9|886.2|885.2|5182
1589461200000|2020-05-14 13:00:00|888.9|887.9|886.4|885.9|891.4|890.9|885.7|885.2|21459
1589464800000|2020-05-14 14:00:00|886.3|885.8|895.2|894.7|896.7|896.2|885|884.5|24027
1589468400000|2020-05-14 15:00:00|895.3|894.8|895.8|895.3|900.8|900.3|894.6|894.1|17789
1589472000000|2020-05-14 16:00:00|896|895.5|901.1|900.6|901.5|901|894.6|894.1|8609
1589475600000|2020-05-14 17:00:00|901.2|900.7|899.9|899.4|903.7|903.2|899.4|898.9|8432
1589479200000|2020-05-14 18:00:00|899.8|899.3|901.9|901.4|902.4|901.9|898.3|897.8|11638
1589482800000|2020-05-14 19:00:00|901.8|901.3|909.7|909.2|910.7|910.2|901.4|900.9|27028
1589486400000|2020-05-14 20:00:00|909.8|908.8|909.8|908.8|911|910|908.4|907.4|1764
1589490000000|2020-05-14 21:00:00|909.7|908.7|909.7|908.7|909.7|908.7|909.7|908.7|1
1589493600000|2020-05-14 22:00:00|910.2|908.2|908.2|906.2|910.4|908.4|907.7|905.7|0
1589497200000|2020-05-14 23:00:00|908.3|906.3|911.5|909.5|911.8|909.8|907.9|905.9|0
1589500800000|2020-05-15 00:00:00|911.7|909.7|907.1|906.1|911.7|909.9|906.8|905.8|83
1589504400000|2020-05-15 01:00:00|907.2|906.2|905.5|904.5|907.9|906.9|903.9|902.9|396
1589508000000|2020-05-15 02:00:00|905.8|904.8|904.5|903.5|906|905|900.6|899.6|400
1589511600000|2020-05-15 03:00:00|904.4|903.4|908|907|908|907|903.5|902.5|172
1589515200000|2020-05-15 04:00:00|908.4|907.4|908.5|907.5|909|908|906.7|905.7|167
1589518800000|2020-05-15 05:00:00|908.4|907.4|906.2|905.2|909.8|908.8|906.2|905.2|441
1589522400000|2020-05-15 06:00:00|906|905|904|903|906.8|905.8|903.4|902.4|984
1589526000000|2020-05-15 07:00:00|903.8|902.8|907.4|906.4|907.9|906.9|903.7|902.7|2117
1589529600000|2020-05-15 08:00:00|907.5|906.5|906.9|905.9|908.1|907.1|905.6|904.6|1293
1589533200000|2020-05-15 09:00:00|907|906|905.4|904.4|908.1|907.1|904.7|903.7|1083
1589536800000|2020-05-15 10:00:00|905.2|904.2|898.3|897.3|906|905|898.1|897.1|2154
1589540400000|2020-05-15 11:00:00|898.4|897.4|894.1|893.1|898.5|897.5|893.9|892.9|3589
1589544000000|2020-05-15 12:00:00|894|893|895.8|894.8|895.9|894.9|892.4|891.4|3422
1589547600000|2020-05-15 13:00:00|895.7|894.7|899.5|899|900.4|899.9|894.1|893.1|13949
1589551200000|2020-05-15 14:00:00|899.8|899.3|895.4|894.9|901.1|900.6|894.9|894.4|10014
1589554800000|2020-05-15 15:00:00|895.2|894.7|893.8|893.3|895.2|894.7|892|891.5|10926
1589558400000|2020-05-15 16:00:00|893.9|893.4|895.5|895|896.9|896.4|893.5|893|7337
1589562000000|2020-05-15 17:00:00|895.6|895.1|896.1|895.6|897.5|897|894.8|894.3|3885
1589565600000|2020-05-15 18:00:00|896|895.5|894.9|894.4|897.4|896.9|894.7|894.2|4685
1589569200000|2020-05-15 19:00:00|895|894.5|896.5|896|897.7|897.2|894.3|893.8|18108
1589572800000|2020-05-15 20:00:00|896.6|896.1|895.6|893.6|897.4|896.4|894.3|893.3|2076
1589752800000|2020-05-17 22:00:00|895.8|893.8|900.6|899.6|900.6|899.6|895.6|893.6|3
1589756400000|2020-05-17 23:00:00|902.1|901.1|902.2|901.2|902.2|901.2|902.1|901.1|97
1589760000000|2020-05-18 00:00:00|902.1|901.1|900.8|899.8|902.1|901.1|899.3|898.3|230
1589763600000|2020-05-18 01:00:00|901|900|905.3|904.3|906.1|905.1|900.1|899.1|772
1589767200000|2020-05-18 02:00:00|904.8|903.8|908.1|907.1|909|908|904.7|903.7|206
1589770800000|2020-05-18 03:00:00|908.5|907.5|907.6|906.6|909.4|908.4|907.4|906.4|100
1589774400000|2020-05-18 04:00:00|907.5|906.5|906.2|905.2|907.5|906.5|905.5|904.5|143
1589778000000|2020-05-18 05:00:00|906.3|905.3|903.6|902.6|906.3|905.3|903.6|902.6|224
1589781600000|2020-05-18 06:00:00|903.5|902.5|904.9|903.9|906.6|905.6|903.2|902.2|1277
1589785200000|2020-05-18 07:00:00|904.7|903.7|908.6|907.6|908.6|907.6|904.5|903.5|3697
1589788800000|2020-05-18 08:00:00|908.7|907.7|910.2|909.2|910.9|909.9|908.4|907.4|2666
1589792400000|2020-05-18 09:00:00|910.1|909.1|907.3|906.3|910.4|909.4|907.1|906.1|911
1589796000000|2020-05-18 10:00:00|907.4|906.4|909.2|908.2|909.2|908.2|907.2|906.2|721
1589799600000|2020-05-18 11:00:00|909|908|913.2|912.2|913.4|912.4|908.5|907.5|2467
1589803200000|2020-05-18 12:00:00|913.3|912.3|917|916|917.2|916.2|913.2|912.2|5892
1589806800000|2020-05-18 13:00:00|916.9|915.9|920.5|920|922.8|922.3|916.6|915.6|21588
1589810400000|2020-05-18 14:00:00|920.6|920.1|924.3|923.8|924.6|924.1|918.6|918.1|12116
1589814000000|2020-05-18 15:00:00|924.4|923.9|927.1|926.6|928.7|928.2|923.9|923.4|13228
1589817600000|2020-05-18 16:00:00|927|926.5|929.1|928.6|929.1|928.6|926.6|926.1|7354
1589821200000|2020-05-18 17:00:00|929|928.5|930.3|929.8|931.6|931.1|928.9|928.4|6789
1589824800000|2020-05-18 18:00:00|930.4|929.9|930.1|929.6|930.9|930.4|929.5|929|4620
1589828400000|2020-05-18 19:00:00|930|929.5|931.5|931|933.7|933.2|930|929.5|13963
1589832000000|2020-05-18 20:00:00|931.7|930.7|930.6|929.6|932.2|931.2|929.7|928.7|1676
1589839200000|2020-05-18 22:00:00|931.2|929.2|933.3|931.3|933.9|931.9|930|928|0
1589842800000|2020-05-18 23:00:00|933.4|931.4|933.3|931.3|933.5|931.5|931.3|929.3|0
1589846400000|2020-05-19 00:00:00|933.2|931.2|932.4|931.4|933.8|932.8|931.2|930.2|189
1589850000000|2020-05-19 01:00:00|932.1|931.1|929.6|928.6|933|932|929|928|397
1589853600000|2020-05-19 02:00:00|928.6|927.6|928.2|927.2|929.8|928.8|927.9|926.9|77
1589857200000|2020-05-19 03:00:00|928.1|927.1|926.6|925.6|928.1|927.1|925.3|924.3|87
1589860800000|2020-05-19 04:00:00|926.8|925.8|930.3|929.3|930.3|929.3|926.6|925.6|118
1589864400000|2020-05-19 05:00:00|930.1|929.1|927.9|926.9|930.1|929.1|926.9|925.9|168
1589868000000|2020-05-19 06:00:00|927.8|926.8|933.4|932.4|934.3|933.3|927|926|907
1589871600000|2020-05-19 07:00:00|933.3|932.3|928.4|927.4|933.4|932.4|928.4|927.4|1197
1589875200000|2020-05-19 08:00:00|928.8|927.8|929.7|928.7|929.8|928.8|926.5|925.5|2871
1589878800000|2020-05-19 09:00:00|929.5|928.5|927.4|926.4|929.9|928.9|926.7|925.7|1849
1589882400000|2020-05-19 10:00:00|927.5|926.5|927.3|926.3|927.8|926.8|925.1|924.1|1967
1589886000000|2020-05-19 11:00:00|927.4|926.4|928.7|927.7|930.3|929.3|927|926|1528
1589889600000|2020-05-19 12:00:00|928.8|927.8|929.9|928.9|930.3|929.3|927.7|926.7|1664
1589893200000|2020-05-19 13:00:00|930.1|929.1|930.7|930.2|931.1|930.4|927.3|926.8|14250
1589896800000|2020-05-19 14:00:00|930.8|930.3|933.1|932.6|934|933.5|929|928.5|16026
1589900400000|2020-05-19 15:00:00|933|932.5|933.6|933.1|934.8|934.3|931.7|931.2|8370
1589904000000|2020-05-19 16:00:00|933.7|933.2|932.7|932.2|934.1|933.6|931.9|931.4|3959
1589907600000|2020-05-19 17:00:00|932.8|932.3|932.6|932.1|933.3|932.8|932|931.5|4798
1589911200000|2020-05-19 18:00:00|932.5|932|928.9|928.4|933.8|933.3|928.4|927.9|5534
1589914800000|2020-05-19 19:00:00|929|928.5|923.8|923.3|932.7|932.2|923.8|923.3|17242
1589918400000|2020-05-19 20:00:00|924|923|924|923|925.1|924.1|923|922|1818
1589922000000|2020-05-19 21:00:00|923.4|922.4|925.1|924.1|925.1|924.1|923.4|922.4|5
1589925600000|2020-05-19 22:00:00|925.5|923.5|926.8|924.8|926.9|924.9|923.7|921.7|0
1589929200000|2020-05-19 23:00:00|926.7|924.7|928.1|926.1|928.7|926.7|926.7|924.7|0
1589932800000|2020-05-20 00:00:00|928.2|926.2|928.3|927.3|928.5|927.5|925|924|187
1589936400000|2020-05-20 01:00:00|928|927|932.6|931.6|933.4|932.4|928|927|213
1589940000000|2020-05-20 02:00:00|932.4|931.4|928.8|927.8|932.4|931.4|928.8|927.8|79
1589943600000|2020-05-20 03:00:00|929.1|928.1|930.1|929.1|930.1|929.1|927.9|926.9|26
1589947200000|2020-05-20 04:00:00|930.3|929.3|931.3|930.3|931.4|930.4|929.8|928.8|18
1589950800000|2020-05-20 05:00:00|929.8|928.8|928.9|927.9|930.3|929.3|928.6|927.6|68
1589954400000|2020-05-20 06:00:00|929|928|928.5|927.5|929.7|928.7|927.2|926.2|647
1589958000000|2020-05-20 07:00:00|928.7|927.7|929.9|928.9|931.2|930.2|928.4|927.4|2742
1589961600000|2020-05-20 08:00:00|930|929|934.6|933.6|935.4|934.4|930|929|1799
1589965200000|2020-05-20 09:00:00|934.5|933.5|938.2|937.2|938.4|937.4|934|933|1251
1589968800000|2020-05-20 10:00:00|938|937|939.5|938.5|939.8|938.8|937.7|936.7|1611
1589972400000|2020-05-20 11:00:00|939.4|938.4|939.9|938.9|940.5|939.5|938.2|937.2|654
1589976000000|2020-05-20 12:00:00|940|939|939.5|938.5|940.9|939.9|938.8|937.8|1005
1589979600000|2020-05-20 13:00:00|939.4|938.4|938.6|938.1|939.8|938.9|936.9|936.4|14437
1589983200000|2020-05-20 14:00:00|938.7|938.2|940.5|940|941.3|940.8|938.3|937.8|13596
1589986800000|2020-05-20 15:00:00|940.6|940.1|940.5|940|943.4|942.9|939.9|939.4|9763
1589990400000|2020-05-20 16:00:00|940.6|940.1|934.9|934.4|940.9|940.4|932|931.5|9333
1589994000000|2020-05-20 17:00:00|935|934.5|934.1|933.6|935.4|934.9|931.3|930.8|7304
1589997600000|2020-05-20 18:00:00|934.2|933.7|935.9|935.4|936.4|935.9|933.8|933.3|6487
1590001200000|2020-05-20 19:00:00|936|935.5|935.4|934.9|936.6|936.1|934.4|933.9|18145
1590004800000|2020-05-20 20:00:00|935.5|935|937.7|936.7|938.4|937.4|935.3|934.3|1210
1590008400000|2020-05-20 21:00:00|937.9|936.9|939.8|938.8|939.8|938.8|935.4|934.4|3
1590012000000|2020-05-20 22:00:00|940.3|938.3|938.7|936.7|940.8|938.8|938.6|936.6|0
1590015600000|2020-05-20 23:00:00|938.8|936.8|938.5|936.5|939.1|937.1|937.9|935.9|0
1590019200000|2020-05-21 00:00:00|938.3|936.3|934.7|933.7|938.3|936.3|932.8|931.8|168
1590022800000|2020-05-21 01:00:00|934.6|933.6|931.6|930.6|936.1|935.1|931.6|930.6|430
1590026400000|2020-05-21 02:00:00|932|931|932.9|931.9|932.9|931.9|928.1|927.1|187
1590030000000|2020-05-21 03:00:00|933|932|932.1|931.1|933.5|932.5|931.8|930.8|126
1590033600000|2020-05-21 04:00:00|932.2|931.2|933|932|933.2|932.2|931.3|930.3|91
1590037200000|2020-05-21 05:00:00|932.6|931.6|931.4|930.4|933.5|932.5|931|930|128
1590040800000|2020-05-21 06:00:00|930.8|929.8|930.6|929.6|931.5|930.5|928.2|927.2|621
1590044400000|2020-05-21 07:00:00|930.7|929.7|930.9|929.9|932.8|931.8|929.4|928.4|1339
1590048000000|2020-05-21 08:00:00|931.1|930.1|931|930|931.9|930.9|928.7|927.7|1967
1590051600000|2020-05-21 09:00:00|931.2|930.2|927.7|926.7|931.6|930.6|927.5|926.5|1290
1590055200000|2020-05-21 10:00:00|927.4|926.4|927.1|926.1|927.8|926.8|926.1|925.1|1565
1590058800000|2020-05-21 11:00:00|927.6|926.6|925.8|924.8|929.2|928.2|925.6|924.6|1826
1590062400000|2020-05-21 12:00:00|925.9|924.9|929.2|928.2|931.2|930.2|924.5|923.5|2510
1590066000000|2020-05-21 13:00:00|929.1|928.1|931.1|930.6|933.5|933|927.8|927.3|12869
1590069600000|2020-05-21 14:00:00|931.2|930.7|926.6|926.1|932.4|931.9|925|924.5|9956
1590073200000|2020-05-21 15:00:00|926.5|926|924.2|923.7|926.5|926|921.3|920.8|9363
1590076800000|2020-05-21 16:00:00|924.3|923.8|924|923.5|926.4|925.9|923.1|922.6|6351
1590080400000|2020-05-21 17:00:00|924.1|923.6|925.2|924.7|927.9|927.4|923.7|923.2|8335
1590084000000|2020-05-21 18:00:00|925.1|924.6|924.6|924.1|927.4|926.9|923.4|922.9|4235
1590087600000|2020-05-21 19:00:00|924.5|924|925.6|925.1|927.6|927.1|924.5|924|12523
1590091200000|2020-05-21 20:00:00|925.8|924.8|925.1|924.1|927|926|924.5|923.5|771
1590094800000|2020-05-21 21:00:00|926.8|925.8|927.9|926.9|927.9|926.9|926.8|925.8|15
1590098400000|2020-05-21 22:00:00|928.4|926.4|930.5|928.5|931|929|927.3|925.3|0
1590102000000|2020-05-21 23:00:00|930.8|928.8|932.1|930.1|932.3|930.3|930.5|928.5|0
1590105600000|2020-05-22 00:00:00|932.2|930.2|926.5|925.5|932.2|930.2|926.5|925.5|146
1590109200000|2020-05-22 01:00:00|926.3|925.3|918|917|927.1|926.1|917.4|916.4|977
1590112800000|2020-05-22 02:00:00|918.1|917.1|913.7|912.7|918.1|917.1|912.9|911.9|446
1590116400000|2020-05-22 03:00:00|913.6|912.6|909.7|908.7|914.1|913.1|908.9|907.9|216
1590120000000|2020-05-22 04:00:00|910.7|909.7|909.3|908.3|912|911|908.9|907.9|130
1590123600000|2020-05-22 05:00:00|908.8|907.8|907.7|906.7|909|908|903.8|902.8|796
1590127200000|2020-05-22 06:00:00|907.4|906.4|907|906|909.7|908.7|905.5|904.5|1737
1590130800000|2020-05-22 07:00:00|906.9|905.9|903.5|902.5|908.1|907.1|903.3|902.3|3909
1590134400000|2020-05-22 08:00:00|903.4|902.4|907.8|906.8|907.8|906.8|903.4|902.4|2719
1590138000000|2020-05-22 09:00:00|907.7|906.7|907.5|906.5|909.4|908.4|907.1|906.1|1482
1590141600000|2020-05-22 10:00:00|907.4|906.4|909.5|908.5|910.1|909.1|907.4|906.4|1946
1590145200000|2020-05-22 11:00:00|909.6|908.6|914.9|913.9|914.9|913.9|909.5|908.5|2312
1590148800000|2020-05-22 12:00:00|915.4|914.4|911.2|910.2|915.9|914.9|911.1|910.1|2627
1590152400000|2020-05-22 13:00:00|911.3|910.3|907.1|906.6|913|912|903.7|903.2|15217
1590156000000|2020-05-22 14:00:00|907|906.5|906.3|905.8|909.2|908.7|904|903.5|12085
1590159600000|2020-05-22 15:00:00|906.2|905.7|908.6|908.1|909.2|908.7|905.9|905.4|10835
1590163200000|2020-05-22 16:00:00|908.5|908|907.4|906.9|909.1|908.6|906.5|906|6585
1590166800000|2020-05-22 17:00:00|907.3|906.8|906.9|906.4|908.6|908.1|905.9|905.4|4540
1590170400000|2020-05-22 18:00:00|906.8|906.3|905.9|905.4|907.9|907.4|905.5|905|3396
1590174000000|2020-05-22 19:00:00|905.8|905.3|906.4|905.9|907.2|906.7|904.5|904|15021
1590177600000|2020-05-22 20:00:00|906.6|905.6|909.2|907.2|909.2|908.1|906.1|905.1|1950
1590357600000|2020-05-24 22:00:00|908.3|906.3|909.5|908.5|910.4|908.5|906.8|905.5|28
1590361200000|2020-05-24 23:00:00|908.2|907.2|911|910|911|910|907.8|906.8|20
1590364800000|2020-05-25 00:00:00|909.9|908.9|910.5|909.5|912|911|909.9|908.9|125
1590368400000|2020-05-25 01:00:00|910.3|909.3|907.7|906.7|911|910|901.4|900.4|726
1590372000000|2020-05-25 02:00:00|908.6|907.6|906.2|905.2|909.6|908.6|905|904|182
1590375600000|2020-05-25 03:00:00|908|907|907.7|906.7|908.7|907.7|907.2|906.2|47
1590379200000|2020-05-25 04:00:00|907.5|906.5|909|908|909.8|908.8|907.5|906.5|136
1590382800000|2020-05-25 05:00:00|909.9|908.9|910.3|909.3|911.2|910.2|909|908|117
1590386400000|2020-05-25 06:00:00|911|910|914.5|913.5|914.5|913.5|911|910|621
1590390000000|2020-05-25 07:00:00|914.6|913.6|913.6|912.6|914.6|913.6|911.4|910.4|1331
1590393600000|2020-05-25 08:00:00|913.7|912.7|918|917|918.6|917.6|912.7|911.7|1156
1590397200000|2020-05-25 09:00:00|918.1|917.1|918.8|917.8|918.9|917.9|916.6|915.6|1410
1590400800000|2020-05-25 10:00:00|918.7|917.7|918.6|917.6|919|918|916.5|915.5|614
1590404400000|2020-05-25 11:00:00|918.4|917.4|918.2|917.2|919|918|917.9|916.9|904
1590408000000|2020-05-25 12:00:00|918.1|917.1|919.7|918.7|919.9|918.9|917.9|916.9|798
1590411600000|2020-05-25 13:00:00|919.9|918.9|919.5|919|920.9|920.3|918.9|918.2|1422
1590415200000|2020-05-25 14:00:00|919.4|918.9|921|920.5|921.1|920.6|919|918.5|1768
1590418800000|2020-05-25 15:00:00|921.1|920.6|921.4|920.9|922.6|922.1|920.5|920|2396
1590422400000|2020-05-25 16:00:00|921.3|920.8|922.5|922|922.5|922|919.2|918.7|1141
1590436800000|2020-05-25 20:00:00|922.7|921.7|922.7|921.7|922.7|921.7|922.7|921.7|0
1590444000000|2020-05-25 22:00:00|923.2|921.2|921.8|919.8|923.2|921.2|921.2|919.2|0
1590447600000|2020-05-25 23:00:00|921.9|919.9|921.1|919.1|921.9|919.9|920.7|918.7|0
1590451200000|2020-05-26 00:00:00|922.8|921.8|922.1|921.1|922.8|921.8|918.8|917.8|211
1590454800000|2020-05-26 01:00:00|922.6|921.6|928.2|927.2|929.6|928.6|922|921|403
1590458400000|2020-05-26 02:00:00|928.4|927.4|928.4|927.4|929.2|928.2|927|926|187
1590462000000|2020-05-26 03:00:00|928.3|927.3|930.5|929.5|930.9|929.9|927.7|926.7|159
1590465600000|2020-05-26 04:00:00|931|930|932|931|933.6|932.6|930.1|929.1|297
1590469200000|2020-05-26 05:00:00|931.6|930.6|931.4|930.4|932.2|931.2|929.6|928.6|267
1590472800000|2020-05-26 06:00:00|931.3|930.3|933|932|934|933|930.6|929.6|730
1590476400000|2020-05-26 07:00:00|932.9|931.9|931.2|930.2|933.2|932.2|930.8|929.8|1817
1590480000000|2020-05-26 08:00:00|931.3|930.3|932.7|931.7|932.8|931.8|930.6|929.6|1502
1590483600000|2020-05-26 09:00:00|932.6|931.6|932.3|931.3|933.9|932.9|931.8|930.8|1039
1590487200000|2020-05-26 10:00:00|932.6|931.6|932.2|931.2|932.9|931.9|931|930|1336
1590490800000|2020-05-26 11:00:00|932.1|931.1|931.6|930.6|932.5|931.5|930.5|929.5|984
1590494400000|2020-05-26 12:00:00|931.5|930.5|934.2|933.2|934.2|933.2|930.6|929.6|2909
1590498000000|2020-05-26 13:00:00|934.1|933.1|936.9|936.4|938.8|938.3|934.1|933.1|22425
1590501600000|2020-05-26 14:00:00|937|936.5|937.8|937.3|938.2|937.7|934.9|934.4|14513
1590505200000|2020-05-26 15:00:00|937.7|937.2|932.6|932.1|938.5|938|932.1|931.6|13162
1590508800000|2020-05-26 16:00:00|932.7|932.2|934.1|933.6|934.7|934.2|931.6|931.1|6002
1590512400000|2020-05-26 17:00:00|934.2|933.7|933.8|933.3|935.4|934.9|933.7|933.2|3802
1590516000000|2020-05-26 18:00:00|933.9|933.4|933.4|932.9|934.6|934.1|932.2|931.7|7949
1590519600000|2020-05-26 19:00:00|933.5|933|927|926.5|933.9|933.4|925.4|924.9|25980
1590523200000|2020-05-26 20:00:00|927.2|926.2|928.7|927.7|928.9|927.9|926.8|925.8|1477
1590526800000|2020-05-26 21:00:00|933.2|932.2|930.6|929.6|933.2|932.2|930.6|929.6|4
1590530400000|2020-05-26 22:00:00|932.2|930.2|931.6|929.6|932.4|930.4|930.2|928.2|0
1590534000000|2020-05-26 23:00:00|931.7|929.7|930.8|928.8|931.8|929.8|930.1|928.1|0
1590537600000|2020-05-27 00:00:00|928.3|927.3|930.4|929.4|930.4|929.4|926.1|925.1|267
1590541200000|2020-05-27 01:00:00|930|929|931.6|930.6|936|935|929.9|928.9|741
1590544800000|2020-05-27 02:00:00|930.7|929.7|929.6|928.6|931.2|930.2|925.2|924.2|473
1590548400000|2020-05-27 03:00:00|930|929|930.2|929.2|931.7|930.7|929.4|928.4|210
1590552000000|2020-05-27 04:00:00|929.3|928.3|929.9|928.9|930.5|929.5|928.7|927.7|372
1590555600000|2020-05-27 05:00:00|929.8|928.8|928.4|927.4|930.1|929.1|928.2|927.2|580
1590559200000|2020-05-27 06:00:00|928.3|927.3|928|927|929.8|928.8|927|926|864
1590562800000|2020-05-27 07:00:00|928.1|927.1|931.5|930.5|932.8|931.8|927.3|926.3|5321
1590566400000|2020-05-27 08:00:00|931.7|930.7|933.7|932.7|934.3|933.3|931.6|930.6|3001
1590570000000|2020-05-27 09:00:00|933.6|932.6|937.9|936.9|938.4|937.4|932.5|931.5|2269
1590573600000|2020-05-27 10:00:00|938|937|936.3|935.3|938.3|937.3|935.5|934.5|2764
1590577200000|2020-05-27 11:00:00|936.4|935.4|934.2|933.2|937.2|936.2|933.9|932.9|1709
1590580800000|2020-05-27 12:00:00|934.1|933.1|929.9|928.9|934.7|933.7|929.9|928.9|4774
1590584400000|2020-05-27 13:00:00|929.8|928.8|925|924.5|932.5|931.5|923.9|923.4|15336
1590588000000|2020-05-27 14:00:00|925.1|924.6|921.3|920.8|927.8|927.3|918.6|918.1|14125
1590591600000|2020-05-27 15:00:00|921.1|920.6|924.3|923.8|926.5|926|919.8|919.3|15542
1590595200000|2020-05-27 16:00:00|924.4|923.9|923.9|923.4|926.7|926.2|923.7|923.2|6869
1590598800000|2020-05-27 17:00:00|922.6|922.1|926.3|925.8|926.5|926|921.3|920.8|8508
1590602400000|2020-05-27 18:00:00|926.2|925.7|929.3|928.8|929.4|928.9|926.2|925.7|8253
1590606000000|2020-05-27 19:00:00|929.2|928.7|929.4|928.9|930.2|929.7|927.7|927.2|17396
1590609600000|2020-05-27 20:00:00|929.6|928.6|929.5|928.5|930.6|929.6|929|928|1123
1590613200000|2020-05-27 21:00:00|929.3|928.3|931.2|930.2|933.7|932.7|929.3|928.3|5
1590616800000|2020-05-27 22:00:00|931.6|929.6|932.4|930.4|933.1|931.1|930.5|928.5|0
1590620400000|2020-05-27 23:00:00|932.5|930.5|934|932|934.1|932.1|931.3|929.3|0
1590624000000|2020-05-28 00:00:00|933.9|931.9|934.9|933.9|936.1|935.1|929.5|928.5|115
1590627600000|2020-05-28 01:00:00|934.3|933.3|936.8|935.8|940.2|939.2|932.3|931.3|535
1590631200000|2020-05-28 02:00:00|936.9|935.9|934.5|933.5|938.4|937.4|934.2|933.2|345
1590634800000|2020-05-28 03:00:00|934.3|933.3|925.5|924.5|934.3|933.3|924.8|923.8|264
1590638400000|2020-05-28 04:00:00|925.6|924.6|926.2|925.2|927.6|926.6|922.8|921.8|147
1590642000000|2020-05-28 05:00:00|925.9|924.9|929.9|928.9|930.4|929.4|923.5|922.5|347
1590645600000|2020-05-28 06:00:00|930.2|929.2|931.3|930.3|935.2|934.2|928.9|927.9|1270
1590649200000|2020-05-28 07:00:00|931.6|930.6|930.2|929.2|931.7|930.7|927.6|926.6|2431
1590652800000|2020-05-28 08:00:00|930.4|929.4|929.6|928.6|932.1|931.1|928.5|927.5|3640
1590656400000|2020-05-28 09:00:00|929.5|928.5|927.4|926.4|931.6|930.6|926.9|925.9|2835
1590660000000|2020-05-28 10:00:00|927.5|926.5|928.4|927.4|928.7|927.7|926.7|925.7|1838
1590663600000|2020-05-28 11:00:00|928.5|927.5|929|928|930.4|929.4|928|927|2213
1590667200000|2020-05-28 12:00:00|929.1|928.1|930|929|930.8|929.8|927.6|926.6|2416
1590670800000|2020-05-28 13:00:00|929.9|928.9|929.6|929.1|933.9|932.9|928.1|927.6|18238
1590674400000|2020-05-28 14:00:00|929.5|929|932.2|931.7|932.3|931.8|928.2|927.7|12041
1590678000000|2020-05-28 15:00:00|932.3|931.8|931.8|931.3|933.5|933|929.8|929.3|14624
1590681600000|2020-05-28 16:00:00|931.9|931.4|935.6|935.1|935.7|935.2|931|930.5|5340
1590685200000|2020-05-28 17:00:00|935.7|935.2|934.7|934.2|936.7|936.2|934.2|933.7|6972
1590688800000|2020-05-28 18:00:00|934.8|934.3|932.7|932.2|934.9|934.4|931.5|931|7529
1590692400000|2020-05-28 19:00:00|932.6|932.1|923.4|922.9|933.8|933.3|922.6|922.1|18922
1590696000000|2020-05-28 20:00:00|923.6|922.6|924.7|923.7|926|925|923.6|922.6|1722
1590699600000|2020-05-28 21:00:00|925|924|924.7|923.7|925|924|922.9|921.9|5
1590703200000|2020-05-28 22:00:00|925.1|923.1|924.5|922.5|926.2|924.2|923.4|921.4|0
1590706800000|2020-05-28 23:00:00|924.4|922.4|922|920|925.4|923.4|921.8|919.8|0
1590710400000|2020-05-29 00:00:00|922.1|920.1|918.9|917.9|923.6|922.6|918.2|917.2|471
1590714000000|2020-05-29 01:00:00|918.7|917.7|925.3|924.3|926.7|925.7|912.9|911.9|1322
1590717600000|2020-05-29 02:00:00|925.4|924.4|929.7|928.7|929.7|928.7|925|924|376
1590721200000|2020-05-29 03:00:00|929.1|928.1|926.8|925.8|929.1|928.1|925.8|924.8|155
1590724800000|2020-05-29 04:00:00|927.1|926.1|929.2|928.2|929.2|928.2|926.3|925.3|201
1590728400000|2020-05-29 05:00:00|929.5|928.5|929.5|928.5|932.3|931.3|928.6|927.6|474
1590732000000|2020-05-29 06:00:00|929.2|928.2|927.9|926.9|931.1|930.1|924.4|923.4|1328
1590735600000|2020-05-29 07:00:00|928|927|928.5|927.5|930|929|926.1|925.1|4900
1590739200000|2020-05-29 08:00:00|928.4|927.4|929.8|928.8|930.4|929.4|926.3|925.3|4156
1590742800000|2020-05-29 09:00:00|929.9|928.9|930.7|929.7|931.2|930.2|929.1|928.1|1934
1590746400000|2020-05-29 10:00:00|930.8|929.8|932|931|932.9|931.9|930.4|929.4|2348
1590750000000|2020-05-29 11:00:00|932.1|931.1|933.5|932.5|934.2|933.2|931|930|2308
1590753600000|2020-05-29 12:00:00|933.4|932.4|932.3|931.3|936.2|935.2|931.6|930.6|4248
1590757200000|2020-05-29 13:00:00|932.2|931.2|927.3|926.8|932.4|931.4|926.2|925.7|19557
1590760800000|2020-05-29 14:00:00|927.4|926.9|926.8|926.3|928.8|928.3|925.6|925.1|18082
1590764400000|2020-05-29 15:00:00|927.1|926.6|927.7|927.2|928.4|927.9|925.4|924.9|14473
1590768000000|2020-05-29 16:00:00|927.8|927.3|928.8|928.3|930.8|930.3|923.3|922.8|11511
1590771600000|2020-05-29 17:00:00|928.9|928.4|926.1|925.6|929.3|928.8|924.5|924|9074
1590775200000|2020-05-29 18:00:00|926|925.5|934.5|934|934.5|934|923|922.5|18351
1590778800000|2020-05-29 19:00:00|934.6|934.1|937.6|937.1|940.5|940|934.6|934.1|53039
1590782400000|2020-05-29 20:00:00|937.7|937.2|940.7|938.7|941.9|940.9|937.5|936.5|4059
1590962400000|2020-05-31 22:00:00|929.2|928.2|930.9|929.9|933.3|932.3|929.2|928.2|15
1590966000000|2020-05-31 23:00:00|931.4|930.4|933.9|932.9|933.9|932.9|928.2|927.2|42
1590969600000|2020-06-01 00:00:00|934.2|933.2|942|941|942.4|941.4|934.1|933.1|329
1590973200000|2020-06-01 01:00:00|941.9|940.9|953.5|952.5|954.5|953.5|940.7|939.7|1377
1590976800000|2020-06-01 02:00:00|953.4|952.4|955|954|955.4|954.4|952.2|951.2|104
1590980400000|2020-06-01 03:00:00|955.6|954.6|954.7|953.7|955.6|954.6|953.5|952.5|330
1590984000000|2020-06-01 04:00:00|954.9|953.9|957.1|956.1|957.1|956.1|954.8|953.8|594
1590987600000|2020-06-01 05:00:00|956.7|955.7|958.5|957.5|958.6|957.6|955|954|584
1590991200000|2020-06-01 06:00:00|958.3|957.3|959.3|958.3|960.7|959.7|957.3|956.3|1167
1590994800000|2020-06-01 07:00:00|959.5|958.5|957.3|956.3|959.8|958.8|956.6|955.6|3295
1590998400000|2020-06-01 08:00:00|957.4|956.4|949.9|948.9|957.4|956.4|946.2|945.2|7116
1591002000000|2020-06-01 09:00:00|949.8|948.8|948|947|950.3|949.3|948|947|2289
1591005600000|2020-06-01 10:00:00|948.1|947.1|951.2|950.2|951.2|950.2|946.9|945.9|2120
1591009200000|2020-06-01 11:00:00|951.3|950.3|951.6|950.6|953|952|951.2|950.2|1544
1591012800000|2020-06-01 12:00:00|951.7|950.7|948|947|951.9|950.9|947.5|946.5|2904
1591016400000|2020-06-01 13:00:00|947.9|946.9|948.1|947.6|951.5|951|945.8|945|18336
1591020000000|2020-06-01 14:00:00|948.3|947.8|954.2|953.7|954.3|953.8|947.3|946.8|16771
1591023600000|2020-06-01 15:00:00|954.3|953.8|954.6|954.1|954.8|954.3|951.7|951.2|9530
1591027200000|2020-06-01 16:00:00|954.5|954|956.8|956.3|957.1|956.6|953.8|953.3|6739
1591030800000|2020-06-01 17:00:00|956.9|956.4|958.1|957.6|958.5|958|956.7|956.2|6507
1591034400000|2020-06-01 18:00:00|958.2|957.7|959.1|958.6|959.1|958.6|957.1|956.6|5344
1591038000000|2020-06-01 19:00:00|959.2|958.7|960|959.5|960.9|960.4|957.7|957.2|15210
1591041600000|2020-06-01 20:00:00|960.1|959.6|961.7|960.7|961.8|960.8|959.9|958.9|1411
1591045200000|2020-06-01 21:00:00|960.9|959.9|961.3|960.3|962.3|961.3|957.5|956.5|18
1591048800000|2020-06-01 22:00:00|961.7|959.7|959.4|957.4|962.5|960.5|958.5|956.5|0
1591052400000|2020-06-01 23:00:00|959.3|957.3|957.2|955.2|959.4|957.4|956.1|954.1|0
1591056000000|2020-06-02 00:00:00|958.2|957.2|961|960|962|961|956.1|955.1|165
1591059600000|2020-06-02 01:00:00|961.7|960.7|960.5|959.5|964.1|963.1|959.8|958.8|192
1591063200000|2020-06-02 02:00:00|960.7|959.7|960.3|959.3|963.4|962.4|959.9|958.9|116
1591066800000|2020-06-02 03:00:00|960.9|959.9|961.6|960.6|961.6|960.6|960.5|959.5|134
1591070400000|2020-06-02 04:00:00|960.9|959.9|960.4|959.4|961.9|960.9|960.4|959.4|129
1591074000000|2020-06-02 05:00:00|960.5|959.5|963|962|963.1|962.1|960.4|959.4|494
1591077600000|2020-06-02 06:00:00|962.9|961.9|962|961|963.9|962.9|961.2|960.2|1049
1591081200000|2020-06-02 07:00:00|962.1|961.1|963.2|962.2|964.4|963.4|960.7|959.7|2700
1591084800000|2020-06-02 08:00:00|963.3|962.3|970|969|970.2|969.2|962.8|961.8|6012
1591088400000|2020-06-02 09:00:00|970.1|969.1|972.3|971.3|973|972|969.3|968.3|5006
1591092000000|2020-06-02 10:00:00|972.2|971.2|971.4|970.4|972.9|971.9|971.1|970.1|1781
1591095600000|2020-06-02 11:00:00|971.3|970.3|969.9|968.9|971.5|970.5|969.4|968.4|1584
1591099200000|2020-06-02 12:00:00|970|969|971.4|970.4|972.2|971.2|969.3|968.3|4756
1591102800000|2020-06-02 13:00:00|971.5|970.5|976.5|976|976.6|976.1|969.5|969|19078
1591106400000|2020-06-02 14:00:00|976.6|976.1|981.3|980.8|984.6|984.1|976.5|976|32592
1591110000000|2020-06-02 15:00:00|981.2|980.7|976.2|975.7|982|981.5|975.7|975.2|17405
1591113600000|2020-06-02 16:00:00|976.1|975.6|978.2|977.7|979|978.5|976|975.5|3775
1591117200000|2020-06-02 17:00:00|978.3|977.8|980.2|979.7|980.3|979.8|978.1|977.6|4306
1591120800000|2020-06-02 18:00:00|980.3|979.8|980|979.5|981.2|980.7|977.8|977.3|9103
1591124400000|2020-06-02 19:00:00|980.1|979.6|982.9|982.4|983.2|982.7|978.5|978|18029
1591128000000|2020-06-02 20:00:00|983.1|982.1|983.1|982.1|983.2|982.2|981.9|980.9|1275
1591131600000|2020-06-02 21:00:00|983.4|982.4|985.1|984.1|986.1|985.1|983.4|982.4|92
1591135200000|2020-06-02 22:00:00|985.6|983.6|985|983|986.1|984.1|984.5|982.5|0
1591138800000|2020-06-02 23:00:00|985.1|983.1|988.3|986.3|988.7|986.7|985|983|0
1591142400000|2020-06-03 00:00:00|988.4|986.4|989.2|988.2|989.8|988.8|985.5|984.5|235
1591146000000|2020-06-03 01:00:00|989.9|988.9|986.4|985.4|993.1|992.1|986.2|985.2|462
1591149600000|2020-06-03 02:00:00|986.7|985.7|985.8|984.8|987.6|986.6|984.7|983.7|51
1591153200000|2020-06-03 03:00:00|986.4|985.4|987.3|986.3|987.9|986.9|986.4|985.4|33
1591156800000|2020-06-03 04:00:00|987.7|986.7|988.8|987.8|989.2|988.2|987.5|986.5|21
1591160400000|2020-06-03 05:00:00|989|988|990.1|989.1|990.6|989.6|987.3|986.3|133
1591164000000|2020-06-03 06:00:00|990.5|989.5|988.4|987.4|991.7|990.7|988.4|987.4|592
1591167600000|2020-06-03 07:00:00|988.2|987.2|989.4|988.4|990.1|989.1|987.8|986.8|2779
1591171200000|2020-06-03 08:00:00|989.3|988.3|990.8|989.8|990.9|989.9|988|987|3226
1591174800000|2020-06-03 09:00:00|990.9|989.9|993.8|992.8|994.4|993.4|990.5|989.5|3594
1591178400000|2020-06-03 10:00:00|993.9|992.9|989.6|988.6|994|993|989.6|988.6|3330
1591182000000|2020-06-03 11:00:00|989.7|988.7|990.5|989.5|991.6|990.6|988.8|987.8|1689
1591185600000|2020-06-03 12:00:00|990.7|989.7|994.3|993.3|994.9|993.9|990.4|989.4|3011
1591189200000|2020-06-03 13:00:00|994.1|993.1|998.9|998.4|999.7|999.2|993.9|992.9|20745
1591192800000|2020-06-03 14:00:00|999|998.5|1003.8|1003.3|1004.9|1004.4|998.8|998.3|22561
1591196400000|2020-06-03 15:00:00|1003.9|1003.4|1004.4|1003.9|1006.4|1005.9|1003.5|1003|19351
1591200000000|2020-06-03 16:00:00|1004.3|1003.8|1002.5|1002|1005.1|1004.6|1002.4|1001.9|10945
1591203600000|2020-06-03 17:00:00|1002.6|1002.1|1003.3|1002.8|1003.7|1003.2|1001.6|1001.1|6960
1591207200000|2020-06-03 18:00:00|1003.4|1002.9|1005.2|1004.7|1005.8|1005.3|1003.1|1002.6|9091
1591210800000|2020-06-03 19:00:00|1005.1|1004.6|1005.2|1004.7|1007.7|1007.2|1004.3|1003.8|24814
1591214400000|2020-06-03 20:00:00|1005.4|1004.4|1003.9|1002.9|1005.5|1004.5|1001.9|1000.9|1851
1591218000000|2020-06-03 21:00:00|1003.8|1002.8|1006.9|1005.9|1006.9|1005.9|1003.8|1002.8|9
1591221600000|2020-06-03 22:00:00|1007.4|1005.4|1007|1005|1007.6|1005.6|1005.3|1003.3|0
1591225200000|2020-06-03 23:00:00|1007.1|1005.1|1008.9|1006.9|1010.2|1008.2|1007|1005|0
1591228800000|2020-06-04 00:00:00|1009|1007|1002.6|1001.6|1009.3|1007.3|1001.2|1000.2|831
1591232400000|2020-06-04 01:00:00|1002.5|1001.5|997.7|996.7|1004.1|1003.1|997.5|996.5|523
1591236000000|2020-06-04 02:00:00|997.5|996.5|991.8|990.8|997.5|996.5|991.7|990.7|740
1591239600000|2020-06-04 03:00:00|991.5|990.5|994.6|993.6|995.1|994.1|991.2|990.2|227
1591243200000|2020-06-04 04:00:00|994.7|993.7|994.6|993.6|994.9|993.9|992.9|991.9|137
1591246800000|2020-06-04 05:00:00|994.9|993.9|995|994|997|996|994.6|993.6|405
1591250400000|2020-06-04 06:00:00|995.3|994.3|991.2|990.2|996.2|995.2|990.2|989.2|1078
1591254000000|2020-06-04 07:00:00|991.1|990.1|992.8|991.8|992.8|991.8|989.2|988.2|2674
1591257600000|2020-06-04 08:00:00|992.9|991.9|993|992|994.8|993.8|992.6|991.6|2442
1591261200000|2020-06-04 09:00:00|993.1|992.1|990.7|989.7|993.7|992.7|990.3|989.3|3114
1591264800000|2020-06-04 10:00:00|990.5|989.5|992|991|992.6|991.6|990.3|989.3|1307
1591268400000|2020-06-04 11:00:00|992.1|991.1|997.9|996.9|998.4|997.4|991.4|990.4|4074
1591272000000|2020-06-04 12:00:00|997.7|996.7|991.9|990.9|998.8|997.8|989.1|988.1|4629
1591275600000|2020-06-04 13:00:00|992|991|991.7|991.2|994.8|994.3|990|989.5|18784
1591279200000|2020-06-04 14:00:00|991.8|991.3|998.6|998.1|999.3|998.8|990|989.5|21140
1591282800000|2020-06-04 15:00:00|998.5|998|993.6|993.1|998.7|998.2|991.7|991.2|11761
1591286400000|2020-06-04 16:00:00|993.5|993|990.9|990.4|995.1|994.6|990.8|990.3|7634
1591290000000|2020-06-04 17:00:00|991|990.5|992.7|992.2|993.4|992.9|990.5|990|5089
1591293600000|2020-06-04 18:00:00|992.8|992.3|989|988.5|994.1|993.6|989|988.5|8454
1591297200000|2020-06-04 19:00:00|989.1|988.6|991.7|991.2|991.9|991.4|987|986.5|16373
1591300800000|2020-06-04 20:00:00|991.9|990.9|993.7|992.7|994.5|993.5|991.3|990.3|725
1591304400000|2020-06-04 21:00:00|993.8|992.8|991.6|990.6|996.3|995.3|991.6|990.6|9
1591308000000|2020-06-04 22:00:00|993.9|991.9|993.9|991.9|995.5|993.5|993.6|991.6|0
1591311600000|2020-06-04 23:00:00|994|992|992.3|990.3|994.6|992.6|992.2|990.2|0
1591315200000|2020-06-05 00:00:00|991.8|990.8|992.7|991.7|993.6|992.6|989.8|988.8|158
1591318800000|2020-06-05 01:00:00|993.4|992.4|993.2|992.2|998.1|997.1|991.5|990.5|326
1591322400000|2020-06-05 02:00:00|992.7|991.7|994.3|993.3|995.7|994.7|992.1|991.1|80
1591326000000|2020-06-05 03:00:00|994.9|993.9|996.5|995.5|997|996|994.9|993.9|128
1591329600000|2020-06-05 04:00:00|996.7|995.7|998.1|997.1|999|998|996.5|995.5|23
1591333200000|2020-06-05 05:00:00|997.9|996.9|1001.7|1000.7|1002.6|1001.6|997.8|996.8|180
1591336800000|2020-06-05 06:00:00|1002.5|1001.5|1004|1003|1004.5|1003.5|1002|1001|784
1591340400000|2020-06-05 07:00:00|1003.8|1002.8|1009.8|1008.8|1009.9|1008.9|1003.2|1002.2|4224
1591344000000|2020-06-05 08:00:00|1009.7|1008.7|1007.8|1006.8|1011|1010|1007|1006|5696
1591347600000|2020-06-05 09:00:00|1007.9|1006.9|1007.9|1006.9|1009|1008|1005.1|1004.1|1675
1591351200000|2020-06-05 10:00:00|1007.7|1006.7|1006.3|1005.3|1007.7|1006.7|1005|1004|1462
1591354800000|2020-06-05 11:00:00|1006.4|1005.4|1006.6|1005.6|1008.4|1007.4|1006|1005|1819
1591358400000|2020-06-05 12:00:00|1006.7|1005.7|1015|1014|1015|1014|1006.5|1005.5|9896
1591362000000|2020-06-05 13:00:00|1014.9|1013.9|1016.4|1015.9|1020.7|1020.2|1014.6|1013.6|21495
1591365600000|2020-06-05 14:00:00|1016.5|1016|1020.2|1019.7|1020.3|1019.8|1015.3|1014.8|14670
1591369200000|2020-06-05 15:00:00|1020.3|1019.8|1021.6|1021.1|1023.7|1023.2|1019.6|1019.1|11722
1591372800000|2020-06-05 16:00:00|1021.7|1021.2|1022.7|1022.2|1023.8|1023.3|1021|1020.5|8465
1591376400000|2020-06-05 17:00:00|1022.6|1022.1|1019|1018.5|1022.9|1022.4|1018.9|1018.4|4424
1591380000000|2020-06-05 18:00:00|1019.1|1018.6|1017.9|1017.4|1020.3|1019.8|1015.8|1015.3|7153
1591383600000|2020-06-05 19:00:00|1017.8|1017.3|1016.8|1016.3|1018.5|1018|1015.9|1015.4|17786
1591387200000|2020-06-05 20:00:00|1017|1016|1017.1|1015.1|1017.9|1016.9|1016.1|1015.1|1540
1591567200000|2020-06-07 22:00:00|1020.9|1018.9|1029.2|1028.2|1029.4|1028.4|1020.6|1018.6|134
1591570800000|2020-06-07 23:00:00|1029.9|1028.9|1030.8|1029.8|1034.3|1033.3|1028.7|1027.7|189
1591574400000|2020-06-08 00:00:00|1030.3|1029.3|1019.4|1018.4|1030.5|1029.5|1018.5|1017.5|1258
1591578000000|2020-06-08 01:00:00|1019.1|1018.1|1012.4|1011.4|1019.8|1018.8|1011.4|1010.4|760
1591581600000|2020-06-08 02:00:00|1012.3|1011.3|1013.3|1012.3|1014.7|1013.7|1011.5|1010.5|167
1591585200000|2020-06-08 03:00:00|1012.7|1011.7|1011.6|1010.6|1015.1|1014.1|1011.1|1010.1|200
1591588800000|2020-06-08 04:00:00|1011.7|1010.7|1012.4|1011.4|1012.4|1011.4|1011.2|1010.2|168
1591592400000|2020-06-08 05:00:00|1012.3|1011.3|1012.1|1011.1|1012.5|1011.5|1009.2|1008.2|349
1591596000000|2020-06-08 06:00:00|1012.3|1011.3|1010.9|1009.9|1012.6|1011.6|1009.4|1008.4|787
1591599600000|2020-06-08 07:00:00|1010.8|1009.8|1008.8|1007.8|1011.3|1010.3|1008.1|1007.1|1358
1591603200000|2020-06-08 08:00:00|1008.7|1007.7|1015|1014|1015.4|1014.4|1008.6|1007.6|2790
1591606800000|2020-06-08 09:00:00|1015.1|1014.1|1014.3|1013.3|1016.5|1015.5|1013.9|1012.9|2082
1591610400000|2020-06-08 10:00:00|1014.2|1013.2|1013.7|1012.7|1015|1014|1013.3|1012.3|2156
1591614000000|2020-06-08 11:00:00|1013.8|1012.8|1014.5|1013.5|1015.1|1014.1|1013.3|1012.3|2330
1591617600000|2020-06-08 12:00:00|1014.4|1013.4|1015.2|1014.2|1016.5|1015.5|1014|1013|3999
1591621200000|2020-06-08 13:00:00|1015|1014|1014.3|1013.8|1017.6|1017.1|1013.1|1012.6|15801
1591624800000|2020-06-08 14:00:00|1014.4|1013.9|1012.6|1012.1|1014.6|1014.1|1008.8|1008.3|12394
1591628400000|2020-06-08 15:00:00|1012.7|1012.2|1012.4|1011.9|1014.6|1014.1|1011.5|1011|10977
1591632000000|2020-06-08 16:00:00|1012.5|1012|1014.1|1013.6|1014.3|1013.8|1011.8|1011.3|7014
1591635600000|2020-06-08 17:00:00|1014.2|1013.7|1016.5|1016|1016.8|1016.3|1013.7|1013.2|5764
1591639200000|2020-06-08 18:00:00|1016.4|1015.9|1019.2|1018.7|1019.2|1018.7|1016.3|1015.8|8636
1591642800000|2020-06-08 19:00:00|1019.1|1018.6|1024.4|1023.9|1024.9|1024.4|1018.9|1018.4|29013
1591646400000|2020-06-08 20:00:00|1024.6|1023.6|1022.8|1021.8|1024.6|1023.6|1021.9|1020.9|1903
1591650000000|2020-06-08 21:00:00|1022.3|1021.3|1026.2|1025.2|1027|1026|1022.3|1021.3|80
1591653600000|2020-06-08 22:00:00|1026.7|1024.7|1025.1|1023.1|1027.1|1025.1|1025|1023|0
1591657200000|2020-06-08 23:00:00|1025.2|1023.2|1025.3|1023.3|1026.2|1024.2|1024.9|1022.9|0
1591660800000|2020-06-09 00:00:00|1024.6|1023.6|1021.4|1020.4|1026.2|1025.2|1020.5|1019.5|416
1591664400000|2020-06-09 01:00:00|1021.3|1020.3|1023.4|1022.4|1023.4|1022.4|1016.7|1015.7|580
1591668000000|2020-06-09 02:00:00|1023.6|1022.6|1022|1021|1023.9|1022.9|1019.4|1018.4|307
1591671600000|2020-06-09 03:00:00|1021.9|1020.9|1021.8|1020.8|1022.8|1021.8|1021.2|1020.2|112
1591675200000|2020-06-09 04:00:00|1022|1021|1021.4|1020.4|1022.3|1021.3|1020.7|1019.7|62
1591678800000|2020-06-09 05:00:00|1021.2|1020.2|1025.3|1024.3|1025.8|1024.8|1021.2|1020.2|459
1591682400000|2020-06-09 06:00:00|1025.2|1024.2|1020.6|1019.6|1026.2|1025.2|1020.5|1019.5|1281
1591686000000|2020-06-09 07:00:00|1020.7|1019.7|1014.7|1013.7|1021.7|1020.7|1013.5|1012.5|4449
1591689600000|2020-06-09 08:00:00|1014.8|1013.8|1008.3|1007.3|1015.9|1014.9|1006.7|1005.7|7100
1591693200000|2020-06-09 09:00:00|1008.4|1007.4|1008.5|1007.5|1011|1010|1007.4|1006.4|2495
1591696800000|2020-06-09 10:00:00|1008.6|1007.6|1010.9|1009.9|1011.3|1010.3|1007.5|1006.5|1060
1591700400000|2020-06-09 11:00:00|1010.7|1009.7|1012|1011|1013.4|1012.4|1009.8|1008.8|2173
1591704000000|2020-06-09 12:00:00|1012.1|1011.1|1010|1009|1013.3|1012.3|1009.5|1008.5|3220
1591707600000|2020-06-09 13:00:00|1010.1|1009.1|1010.6|1010.1|1011.7|1011.2|1005.9|1005.4|16822
1591711200000|2020-06-09 14:00:00|1010.7|1010.2|1014.3|1013.8|1015.6|1015.1|1007.9|1007.4|23389
1591714800000|2020-06-09 15:00:00|1014.4|1013.9|1013.5|1013|1015.1|1014.6|1012.7|1012.2|14836
1591718400000|2020-06-09 16:00:00|1013.4|1012.9|1013.6|1013.1|1014.2|1013.7|1012.4|1011.9|5628
1591722000000|2020-06-09 17:00:00|1013.5|1013|1015.2|1014.7|1016.1|1015.6|1013.4|1012.9|7962
1591725600000|2020-06-09 18:00:00|1015.1|1014.6|1016.6|1016.1|1016.7|1016.2|1014.1|1013.6|9997
1591729200000|2020-06-09 19:00:00|1016.5|1016|1018.1|1017.6|1019.9|1019.4|1016|1015.5|30729
1591732800000|2020-06-09 20:00:00|1018.3|1017.3|1016.8|1015.8|1018.4|1017.4|1016.3|1015.3|1375
1591736400000|2020-06-09 21:00:00|1014.6|1013.6|1015.8|1014.8|1015.8|1014.8|1014.6|1013.6|24
1591740000000|2020-06-09 22:00:00|1016.2|1014.2|1017.7|1015.7|1018.2|1016.2|1015.9|1013.9|0
1591743600000|2020-06-09 23:00:00|1017.8|1015.8|1019.3|1017.3|1019.6|1017.6|1016.6|1014.6|0
1591747200000|2020-06-10 00:00:00|1017|1016|1018.5|1017.5|1020.7|1019.7|1017|1016|246
1591750800000|2020-06-10 01:00:00|1018.6|1017.6|1022.7|1021.7|1023.5|1022.5|1017|1016|426
1591754400000|2020-06-10 02:00:00|1022.6|1021.6|1022.1|1021.1|1025.3|1024.3|1019.7|1018.7|432
1591758000000|2020-06-10 03:00:00|1021.7|1020.7|1021.2|1020.2|1022.7|1021.7|1020.5|1019.5|173
1591761600000|2020-06-10 04:00:00|1021.1|1020.1|1021|1020|1021.5|1020.5|1019.8|1018.8|118
1591765200000|2020-06-10 05:00:00|1021.4|1020.4|1022.8|1021.8|1024.1|1023.1|1021.4|1020.4|299
1591768800000|2020-06-10 06:00:00|1022.5|1021.5|1020|1019|1024.1|1023.1|1020|1019|787
1591772400000|2020-06-10 07:00:00|1020.1|1019.1|1021.8|1020.8|1023.3|1022.3|1019.6|1018.6|1173
1591776000000|2020-06-10 08:00:00|1021.7|1020.7|1019.5|1018.5|1022.2|1021.2|1019.2|1018.2|1072
1591779600000|2020-06-10 09:00:00|1019.4|1018.4|1018.2|1017.2|1019.4|1018.4|1015.7|1014.7|2086
1591783200000|2020-06-10 10:00:00|1018|1017|1018.2|1017.2|1018.7|1017.7|1014.7|1013.7|1940
1591786800000|2020-06-10 11:00:00|1018.3|1017.3|1020.9|1019.9|1021.4|1020.4|1017.9|1016.9|2088
1591790400000|2020-06-10 12:00:00|1021|1020|1022.3|1021.3|1023.1|1022.1|1020.8|1019.8|3244
1591794000000|2020-06-10 13:00:00|1022.2|1021.2|1017.2|1016.7|1023.1|1022.1|1015.4|1014.9|16802
1591797600000|2020-06-10 14:00:00|1017.3|1016.8|1015.3|1014.8|1020|1019.5|1014.7|1014.2|31729
1591801200000|2020-06-10 15:00:00|1015.4|1014.9|1017.8|1017.3|1018.1|1017.6|1015|1014.5|10568
1591804800000|2020-06-10 16:00:00|1017.9|1017.4|1018.8|1018.3|1019.3|1018.8|1017|1016.5|9670
1591808400000|2020-06-10 17:00:00|1018.9|1018.4|1017.1|1016.6|1019.1|1018.6|1016.7|1016.2|7205
1591812000000|2020-06-10 18:00:00|1017|1016.5|1021|1020.5|1026.8|1026.3|1012.8|1012.3|34983
1591815600000|2020-06-10 19:00:00|1020.9|1020.4|1024.3|1023.8|1027.4|1026.9|1017|1016.5|35434
1591819200000|2020-06-10 20:00:00|1024.4|1023.9|1022.9|1021.9|1025|1024|1021.9|1020.9|1868
1591822800000|2020-06-10 21:00:00|1022.8|1021.8|1023.8|1022.8|1023.8|1022.8|1022.8|1021.8|4
1591826400000|2020-06-10 22:00:00|1024.2|1022.2|1018.2|1016.2|1025.9|1023.9|1018.2|1016.2|0
1591830000000|2020-06-10 23:00:00|1018.1|1016.1|1016.3|1014.3|1019.5|1017.5|1015.5|1013.5|0
1591833600000|2020-06-11 00:00:00|1016.4|1014.4|1019.2|1018.2|1020.7|1019.7|1014.4|1013.4|233
1591837200000|2020-06-11 01:00:00|1019.9|1018.9|1021.5|1020.5|1023|1022|1018.8|1017.8|335
1591840800000|2020-06-11 02:00:00|1020.5|1019.5|1019.9|1018.9|1021.6|1020.6|1019.1|1018.1|236
1591844400000|2020-06-11 03:00:00|1020|1019|1012.6|1011.6|1020.2|1019.2|1011.7|1010.7|580
1591848000000|2020-06-11 04:00:00|1012.3|1011.3|1011.3|1010.3|1013.4|1012.4|1009.5|1008.5|669
1591851600000|2020-06-11 05:00:00|1011.5|1010.5|1003.7|1002.7|1011.8|1010.8|1003.2|1002.2|2964
1591855200000|2020-06-11 06:00:00|1003.5|1002.5|1003.7|1002.7|1004.2|1003.2|1001|1000|2863
1591858800000|2020-06-11 07:00:00|1003.8|1002.8|997.8|996.8|1004.1|1003.1|997.8|996.8|6194
1591862400000|2020-06-11 08:00:00|997.7|996.7|998.1|997.1|1001.4|1000.4|996.6|995.6|4010
1591866000000|2020-06-11 09:00:00|997.9|996.9|1002.1|1001.1|1002.9|1001.9|997.5|996.5|2805
1591869600000|2020-06-11 10:00:00|1002.2|1001.2|998.6|997.6|1002.8|1001.8|998.2|997.2|2694
1591873200000|2020-06-11 11:00:00|998.7|997.7|994.8|993.8|999.3|998.3|994.3|993.3|5598
1591876800000|2020-06-11 12:00:00|994.7|993.7|990.5|989.5|995.3|994.3|989.1|988.1|8236
1591880400000|2020-06-11 13:00:00|990.4|989.4|995.7|995.2|996|995.5|988.9|987.9|22867
1591884000000|2020-06-11 14:00:00|995.9|995.4|990|989.5|996.8|996.3|989.3|988.8|27842
1591887600000|2020-06-11 15:00:00|989.8|989.3|986.5|986|992.3|991.8|984.5|984|22899
1591891200000|2020-06-11 16:00:00|986.3|985.8|977.9|977.4|987.1|986.6|976.2|975.7|20108
1591894800000|2020-06-11 17:00:00|977.8|977.3|979.3|978.8|982.4|981.9|977.2|976.7|21676
1591898400000|2020-06-11 18:00:00|979.2|978.7|972.8|972.3|979.3|978.8|971.4|970.9|17091
1591902000000|2020-06-11 19:00:00|972.7|972.2|970.9|970.4|975.4|974.9|970.3|969.8|31755
1591905600000|2020-06-11 20:00:00|971.1|970.1|974.2|973.2|976.7|975.7|970.5|969.5|2740
1591912800000|2020-06-11 22:00:00|974.6|972.6|977.9|975.9|978|976|971.1|969.1|0
1591916400000|2020-06-11 23:00:00|978|976|978.9|976.9|980.3|978.3|975.5|973.5|0
1591920000000|2020-06-12 00:00:00|976.2|975.2|974.6|973.6|978.5|977.5|974.6|973.6|410
1591923600000|2020-06-12 01:00:00|974.9|973.9|980|979|980.1|979.1|970.8|969.8|476
1591927200000|2020-06-12 02:00:00|980.3|979.3|980.4|979.4|983.5|982.5|978.9|977.9|351
1591930800000|2020-06-12 03:00:00|980.7|979.7|981.9|980.9|983.9|982.9|978.1|977.1|320
1591934400000|2020-06-12 04:00:00|982|981|983.4|982.4|984.7|983.7|982|981|1288
1591938000000|2020-06-12 05:00:00|984.4|983.4|986.9|985.9|986.9|985.9|982.7|981.7|1199
1591941600000|2020-06-12 06:00:00|987.2|986.2|981.5|980.5|988.4|987.4|981.2|980.2|2358
1591945200000|2020-06-12 07:00:00|981.3|980.3|986.5|985.5|988.4|987.4|980.2|979.2|5717
1591948800000|2020-06-12 08:00:00|986.8|985.8|991.4|990.4|992.9|991.9|986.2|985.2|8735
1591952400000|2020-06-12 09:00:00|991.5|990.5|994.4|993.4|994.6|993.6|990.1|989.1|4054
1591956000000|2020-06-12 10:00:00|994.3|993.3|991.8|990.8|994.6|993.6|990.3|989.3|6265
1591959600000|2020-06-12 11:00:00|991.9|990.9|991.2|990.2|993.9|992.9|991|990|3251
1591963200000|2020-06-12 12:00:00|991.1|990.1|993.4|992.4|994.9|993.9|987.3|986.3|24072
1591966800000|2020-06-12 13:00:00|993.5|992.5|993.1|992.6|997.6|997.1|992.7|992.1|29392
1591970400000|2020-06-12 14:00:00|993.3|992.8|983.3|982.8|995.2|994.7|983.3|982.8|61515
1591974000000|2020-06-12 15:00:00|983.2|982.7|991.2|990.7|991.4|990.9|979.9|979.4|35651
1591977600000|2020-06-12 16:00:00|991.3|990.8|987.4|986.9|992.7|992.2|984.4|983.9|17736
1591981200000|2020-06-12 17:00:00|987.6|987.1|978.5|978|987.8|987.3|977.7|977.2|41689
1591984800000|2020-06-12 18:00:00|978.6|978.1|986.2|985.7|986.8|986.3|978|977.5|28537
1591988400000|2020-06-12 19:00:00|986.3|985.8|991.5|991|992.6|992.1|984.7|984.2|31462
1591992000000|2020-06-12 20:00:00|991.7|990.7|991.3|989.3|992.6|991.6|989.2|988.2|4261
1592172000000|2020-06-14 22:00:00|981.5|980.5|978.3|977.3|981.5|980.5|972.4|971.4|29
1592175600000|2020-06-14 23:00:00|978.5|977.5|976.4|975.4|979.4|978.4|973.9|972.9|44
1592179200000|2020-06-15 00:00:00|977.5|976.5|978.2|977.2|981.4|980.4|976.2|975.2|204
1592182800000|2020-06-15 01:00:00|978.4|977.4|985.5|984.5|986.2|985.2|975|974|4740
1592186400000|2020-06-15 02:00:00|985.4|984.4|982|981|988.2|987.2|982|981|280
1592190000000|2020-06-15 03:00:00|982.8|981.8|984.9|983.9|985.2|984.2|982|981|260
1592193600000|2020-06-15 04:00:00|984.1|983.1|979.3|978.3|984.1|983.1|979.2|978.2|1739
1592197200000|2020-06-15 05:00:00|979.4|978.4|966.9|965.9|979.7|978.7|966.3|965.3|4934
1592200800000|2020-06-15 06:00:00|966.4|965.4|964.8|963.8|968.6|967.6|962.2|961.2|5582
1592204400000|2020-06-15 07:00:00|965.1|964.1|965.2|964.2|966.1|965.1|961.2|960.2|9920
1592208000000|2020-06-15 08:00:00|965.5|964.5|971.8|970.8|971.8|970.8|963.9|962.9|10511
1592211600000|2020-06-15 09:00:00|971.4|970.4|972.7|971.7|973.1|972.1|968.2|967.2|16736
1592215200000|2020-06-15 10:00:00|972.8|971.8|967.4|966.4|973.7|972.7|967.4|966.4|12998
1592218800000|2020-06-15 11:00:00|967.6|966.6|969.1|968.1|972|971|966.2|965.2|8401
1592222400000|2020-06-15 12:00:00|969.2|968.2|968|967|969.8|968.8|966.6|965.6|13568
1592226000000|2020-06-15 13:00:00|968.1|967.1|971.9|971.4|973|972.5|963.5|963|56526
1592229600000|2020-06-15 14:00:00|971.8|971.3|970.7|970.2|974|973.5|967.6|967.1|58792
1592233200000|2020-06-15 15:00:00|970.8|970.3|972.7|972.2|975|974.5|970.4|969.9|49170
1592236800000|2020-06-15 16:00:00|972.6|972.1|979.3|978.8|979.3|978.8|972.2|971.7|49813
1592240400000|2020-06-15 17:00:00|979.2|978.7|980.1|979.6|982.2|981.7|978.7|978.2|42461
1592244000000|2020-06-15 18:00:00|980.3|979.8|984.4|983.9|989|988.5|980.3|979.8|29744
1592247600000|2020-06-15 19:00:00|984.7|984.2|984.1|983.6|986.9|986.4|981.2|980.7|37202
1592251200000|2020-06-15 20:00:00|984.3|983.3|983.8|982.8|985.1|984.1|983|982|3934
1592254800000|2020-06-15 21:00:00|983.7|982.7|983.8|982.8|983.8|982.8|982.7|981.7|431
1592258400000|2020-06-15 22:00:00|984.4|982.4|985.2|983.2|987.1|985.1|982.7|980.7|0
1592262000000|2020-06-15 23:00:00|985.4|983.4|990.8|988.8|991.1|989.1|982.5|980.5|0
1592265600000|2020-06-16 00:00:00|985.5|984.5|990.1|989.1|991.3|990.3|985.5|984.5|967
1592269200000|2020-06-16 01:00:00|990.7|989.7|994.6|993.6|994.9|993.9|990.7|989.7|344
1592272800000|2020-06-16 02:00:00|995.3|994.3|1002.5|1001.5|1003.8|1002.8|995.3|994.3|2868
1592276400000|2020-06-16 03:00:00|1003.7|1002.7|1000.6|999.6|1003.7|1002.7|999.9|998.9|171
1592280000000|2020-06-16 04:00:00|1000.2|999.2|1000|999|1000.6|999.6|998.3|997.3|1817
1592283600000|2020-06-16 05:00:00|1000.4|999.4|999.7|998.7|1002.1|1001.1|999.7|998.7|1561
1592287200000|2020-06-16 06:00:00|999.4|998.4|995.2|994.2|1000.3|999.3|993.5|992.5|8748
1592290800000|2020-06-16 07:00:00|995.3|994.3|993.4|992.4|997.4|996.4|993.1|992.1|11238
1592294400000|2020-06-16 08:00:00|993.2|992.2|998.1|997.1|998.9|997.9|991|990|6488
1592298000000|2020-06-16 09:00:00|998.3|997.3|999.7|998.7|1000|999|997|996|10952
1592301600000|2020-06-16 10:00:00|999.6|998.6|1002|1001|1002.7|1001.7|998.9|997.9|11000
1592305200000|2020-06-16 11:00:00|1002.1|1001.1|1002|1001|1002.4|1001.4|1000.2|999.2|9368
1592308800000|2020-06-16 12:00:00|1001.9|1000.9|1010.4|1009.4|1012.2|1011.2|1001.3|1000.3|56217
1592312400000|2020-06-16 13:00:00|1010.1|1009.1|1005|1004.5|1010.4|1009.4|1002.2|1001.7|43186
1592316000000|2020-06-16 14:00:00|1005.2|1004.7|986.2|985.7|1006.7|1006.2|985.8|985.3|57446
1592319600000|2020-06-16 15:00:00|985.9|985.4|993.8|993.3|996.3|995.8|983.1|982.6|30010
1592323200000|2020-06-16 16:00:00|993.9|993.4|996.3|995.8|998.4|997.9|991.8|991.3|17716
1592326800000|2020-06-16 17:00:00|996.4|995.9|992.6|992.1|997.1|996.6|991.2|990.7|16342
1592330400000|2020-06-16 18:00:00|992.7|992.2|993.8|993.3|996.1|995.6|989.2|988.7|21874
1592334000000|2020-06-16 19:00:00|993.9|993.4|991.2|990.7|994|993.5|988.3|987.8|24434
1592337600000|2020-06-16 20:00:00|991.4|990.4|992.1|991.1|992.8|991.8|989.6|988.6|2066
1592341200000|2020-06-16 21:00:00|||||||||2
1592344800000|2020-06-16 22:00:00|992.6|990.6|992.8|990.8|993|991|988.1|986.1|0
1592348400000|2020-06-16 23:00:00|992.7|990.7|996.1|994.1|996.6|994.6|992.7|990.7|0
1592352000000|2020-06-17 00:00:00|996|994|994.4|993.4|996.2|994.2|988|987|451
1592355600000|2020-06-17 01:00:00|994.5|993.5|993.5|992.5|996.6|995.6|989.7|988.7|644
1592359200000|2020-06-17 02:00:00|992.9|991.9|991|990|994.8|993.8|987.6|986.6|428
1592362800000|2020-06-17 03:00:00|991.4|990.4|992|991|992.1|991.1|991.2|990.2|17
1592366400000|2020-06-17 04:00:00|992.3|991.3|994.9|993.9|997.5|996.5|992.3|991.3|650
1592370000000|2020-06-17 05:00:00|994.8|993.8|995.1|994.1|995.7|994.7|992.3|991.3|1245
1592373600000|2020-06-17 06:00:00|994.7|993.7|997.2|996.2|1001.4|1000.4|994.6|993.6|5615
1592377200000|2020-06-17 07:00:00|996.9|995.9|1001.3|1000.3|1003.9|1002.9|996.4|995.4|4823
1592380800000|2020-06-17 08:00:00|1000.9|999.9|1001.3|1000.3|1003.4|1002.4|1000.3|999.3|6186
1592384400000|2020-06-17 09:00:00|1001.4|1000.4|996.1|995.1|1001.6|1000.6|994.8|993.8|5619
1592388000000|2020-06-17 10:00:00|996.3|995.3|1000.9|999.9|1000.9|999.9|995.6|994.6|2227
1592391600000|2020-06-17 11:00:00|1000.6|999.6|999.7|998.7|1001.8|1000.8|998.9|997.9|5039
1592395200000|2020-06-17 12:00:00|999.8|998.8|998.9|997.9|1002.1|1001.1|998.1|997.1|4636
1592398800000|2020-06-17 13:00:00|999.1|998.1|1001.6|1001.1|1004.5|1004|997.2|996.7|22083
1592402400000|2020-06-17 14:00:00|1001.5|1001|1002.1|1001.6|1003.9|1003.4|998.6|998.1|22727
1592406000000|2020-06-17 15:00:00|1002.3|1001.8|999.9|999.4|1002.4|1001.9|997.7|997.2|18746
1592409600000|2020-06-17 16:00:00|999.8|999.3|1001|1000.5|1001|1000.5|996.9|996.4|13154
1592413200000|2020-06-17 17:00:00|1000.9|1000.4|1001.9|1001.4|1003.2|1002.7|1000.9|1000.4|5786
1592416800000|2020-06-17 18:00:00|1001.6|1001.1|1000.5|1000|1002.7|1002.2|1000.5|1000|7637
1592420400000|2020-06-17 19:00:00|1000.4|999.9|1000.3|999.8|1001.1|1000.6|998.2|997.7|8667
1592424000000|2020-06-17 20:00:00|1000.5|999.5|1001.6|1000.6|1001.6|1000.6|1000.1|999.1|1262
1592427600000|2020-06-17 21:00:00|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|4
1592431200000|2020-06-17 22:00:00|998.7|996.7|998.6|996.6|1000.2|998.2|996.9|994.9|1
1592434800000|2020-06-17 23:00:00|998.7|996.7|994.7|992.7|999.9|997.9|994.4|992.4|0
1592438400000|2020-06-18 00:00:00|994.8|992.8|996|995|999|998|994.4|992.4|43
1592442000000|2020-06-18 01:00:00|996.8|995.8|993.6|992.6|997.7|996.7|988.8|987.8|450
1592445600000|2020-06-18 02:00:00|994.5|993.5|993.7|992.7|994.5|993.5|992.7|991.7|204
1592449200000|2020-06-18 03:00:00|994.8|993.8|998.8|997.8|998.9|997.9|994.8|993.8|97
1592452800000|2020-06-18 04:00:00|1001.9|1000.9|1002|1001|1002|1001|1001.9|1000.9|7
1592456400000|2020-06-18 05:00:00|1002.2|1001.2|998.5|997.5|1002.2|1001.2|998.5|997.5|19
1592460000000|2020-06-18 06:00:00|1000|999|1004.6|1003.6|1005.1|1004.1|997.7|996.7|315
1592463600000|2020-06-18 07:00:00|1003.7|1002.7|1003.4|1002.4|1003.7|1002.7|1002.1|1001.1|866
1592467200000|2020-06-18 08:00:00|1002.8|1001.8|1008.6|1007.6|1009.2|1008.2|1002|1001|3110
1592470800000|2020-06-18 09:00:00|1008.5|1007.5|1005.8|1004.8|1009.7|1008.7|1004.8|1003.8|1693
1592474400000|2020-06-18 10:00:00|1004.1|1003.1|1004.5|1003.5|1005.2|1004.2|1003.2|1002.2|2038
1592478000000|2020-06-18 11:00:00|1004.2|1003.2|998.1|997.1|1005.1|1004.1|998.1|997.1|2652
1592481600000|2020-06-18 12:00:00|998.3|997.3|998.6|997.6|1000.1|999.1|995|994|4306
1592485200000|2020-06-18 13:00:00|998.7|997.7|1000.3|999.8|1002.3|1001.8|997.1|996.1|18692
1592488800000|2020-06-18 14:00:00|1000.4|999.9|1003.8|1003.3|1004.2|1003.7|998.7|998.2|19668
1592492400000|2020-06-18 15:00:00|1003.9|1003.4|999.9|999.4|1004.5|1004|999.5|999|13913
1592496000000|2020-06-18 16:00:00|1000|999.5|1001|1000.5|1001.6|1001.1|999.3|998.8|4120
1592499600000|2020-06-18 17:00:00|1000.9|1000.4|1001.1|1000.6|1002.1|1001.6|1000.3|999.8|3529
1592503200000|2020-06-18 18:00:00|1001.2|1000.7|999.8|999.3|1001.9|1001.4|998.8|998.3|5433
1592506800000|2020-06-18 19:00:00|999.9|999.4|1000.6|1000.1|1001.6|1001.1|998.6|998.1|9973
1592510400000|2020-06-18 20:00:00|1000.8|999.8|999.3|998.3|1001.4|1000.4|999.3|998.3|1018
1592514000000|2020-06-18 21:00:00|1000.3|999.3|1000.3|999.3|1000.3|999.3|999.3|998.3|9
1592517600000|2020-06-18 22:00:00|999.8|997.8|1002.4|1000.4|1002.6|1000.6|999.3|997.3|0
1592521200000|2020-06-18 23:00:00|1002.5|1000.5|1005|1003|1005.3|1003.3|1002.4|1000.4|0
1592524800000|2020-06-19 00:00:00|1003.4|1002.4|999.7|998.7|1004|1003|997.8|996.8|168
1592528400000|2020-06-19 01:00:00|998.9|997.9|998.7|997.7|1002.7|1001.7|994.9|993.9|470
1592532000000|2020-06-19 02:00:00|998.9|997.9|1001.9|1000.9|1002.3|1001.3|998|997|147
1592535600000|2020-06-19 03:00:00|1001.7|1000.7|1003.5|1002.5|1003.5|1002.5|1000.6|999.6|66
1592539200000|2020-06-19 04:00:00|1003.6|1002.6|1002.5|1001.5|1003.6|1002.6|1002|1001|133
1592542800000|2020-06-19 05:00:00|1002|1001|1005.7|1004.7|1005.7|1004.7|1001.9|1000.9|213
1592546400000|2020-06-19 06:00:00|1005.8|1004.8|1010.4|1009.4|1013.1|1012.1|1005.7|1004.7|1722
1592550000000|2020-06-19 07:00:00|1010.7|1009.7|1010.4|1009.4|1011.1|1010.1|1008.4|1007.4|1051
1592553600000|2020-06-19 08:00:00|1010.3|1009.3|1011.7|1010.7|1011.8|1010.8|1008.6|1007.6|2323
1592557200000|2020-06-19 09:00:00|1012|1011|1013.4|1012.4|1014.3|1013.3|1011.9|1010.9|3382
1592560800000|2020-06-19 10:00:00|1013.5|1012.5|1013.4|1012.4|1014.5|1013.5|1012.4|1011.4|3345
1592564400000|2020-06-19 11:00:00|1013.5|1012.5|1014.5|1013.5|1014.6|1013.6|1012.5|1011.5|1980
1592568000000|2020-06-19 12:00:00|1014.6|1013.6|1014.1|1013.1|1016|1015|1013.1|1012.1|3929
1592571600000|2020-06-19 13:00:00|1014|1013|1009|1008.5|1015.6|1014.6|1008.6|1008.1|11375
1592575200000|2020-06-19 14:00:00|1009.1|1008.6|1007.9|1007.4|1011.6|1011.1|1007|1006.5|9494
1592578800000|2020-06-19 15:00:00|1007.8|1007.3|1006.4|1005.9|1009.9|1009.4|1006.2|1005.7|7165
1592582400000|2020-06-19 16:00:00|1006.5|1006|1004.3|1003.8|1006.6|1006.1|996.9|996.4|12146
1592586000000|2020-06-19 17:00:00|1004.4|1003.9|1000.7|1000.2|1004.4|1003.9|1000|999.5|4525
1592589600000|2020-06-19 18:00:00|1000.6|1000.1|1002.5|1002|1003|1002.5|999.4|998.9|6614
1592593200000|2020-06-19 19:00:00|1002.4|1001.9|1000.3|999.8|1004.4|1003.9|998.8|998.3|30880
1592596800000|2020-06-19 20:00:00|1000.5|999.5|1000.1|998.1|1001.2|1000.2|996.3|995.3|2226
1592776800000|2020-06-21 22:00:00|994.4|992.4|995.4|994.4|995.4|994.4|987.6|986.6|62
1592780400000|2020-06-21 23:00:00|997.2|996.2|995.5|994.5|1002.2|1001.2|994.2|993.2|100
1592784000000|2020-06-22 00:00:00|996.5|995.5|999.6|998.6|1000.3|999.3|996.5|995.5|200
1592787600000|2020-06-22 01:00:00|999.8|998.8|1005.1|1004.1|1009.2|1008.2|999.8|998.8|400
1592791200000|2020-06-22 02:00:00|1004.9|1003.9|1008.8|1007.8|1010.6|1009.6|1004.9|1003.9|288
1592794800000|2020-06-22 03:00:00|1008.5|1007.5|1008.8|1007.8|1009.6|1008.6|1006.4|1005.4|166
1592798400000|2020-06-22 04:00:00|1009.6|1008.6|1007.2|1006.2|1010.9|1009.9|1007.2|1006.2|144
1592802000000|2020-06-22 05:00:00|1007.1|1006.1|1005.6|1004.6|1009.1|1008.1|1005.6|1004.6|295
1592805600000|2020-06-22 06:00:00|1005.7|1004.7|1006.1|1005.1|1007.1|1006.1|1003|1002|716
1592809200000|2020-06-22 07:00:00|1006.3|1005.3|1007.9|1006.9|1008.6|1007.6|1004.6|1003.6|1871
1592812800000|2020-06-22 08:00:00|1007.7|1006.7|1007.4|1006.4|1007.9|1006.9|1004.8|1003.8|2711
1592816400000|2020-06-22 09:00:00|1007.5|1006.5|1006.4|1005.4|1008.9|1007.9|1005.9|1004.9|915
1592820000000|2020-06-22 10:00:00|1006.3|1005.3|1005.3|1004.3|1006.4|1005.4|1004.6|1003.6|1483
1592823600000|2020-06-22 11:00:00|1005.2|1004.2|1005.8|1004.8|1005.9|1004.9|1002.9|1001.9|1178
1592827200000|2020-06-22 12:00:00|1005.7|1004.7|1005.9|1004.9|1007.2|1006.2|1005.5|1004.5|2653
1592830800000|2020-06-22 13:00:00|1006|1005|1008.8|1008.3|1009.8|1009.3|1004.9|1004.4|13626
1592834400000|2020-06-22 14:00:00|1008.9|1008.4|1008.8|1008.3|1012.9|1012.4|1008.1|1007.6|18684
1592838000000|2020-06-22 15:00:00|1008.9|1008.4|1012.1|1011.6|1012.6|1012.1|1008.4|1007.9|8999
1592841600000|2020-06-22 16:00:00|1012.2|1011.7|1014.2|1013.7|1015|1014.5|1012.2|1011.7|6197
1592845200000|2020-06-22 17:00:00|1014.3|1013.8|1013.6|1013.1|1014.9|1014.4|1012.5|1012|3772
1592848800000|2020-06-22 18:00:00|1013.5|1013|1013.6|1013.1|1013.8|1013.3|1011.7|1011.2|2585
1592852400000|2020-06-22 19:00:00|1013.7|1013.2|1013.6|1013.1|1014.2|1013.7|1010.2|1009.7|11080
1592856000000|2020-06-22 20:00:00|1013.8|1012.8|1014.8|1013.8|1015.4|1014.4|1013.4|1012.4|1233
1592863200000|2020-06-22 22:00:00|1015.3|1013.3|1017.7|1015.7|1018|1016|1014.4|1012.4|0
1592866800000|2020-06-22 23:00:00|1017.6|1015.6|1019|1017|1020|1018|1017.5|1015.5|0
1592870400000|2020-06-23 00:00:00|1018.9|1016.9|1018.9|1017.9|1020.4|1019.4|1016.6|1015.6|391
1592874000000|2020-06-23 01:00:00|1019|1018|1007.9|1006.9|1019|1018|993.6|992.6|1823
1592877600000|2020-06-23 02:00:00|1008.8|1007.8|1015.2|1014.2|1017.7|1016.7|1007.7|1006.7|482
1592881200000|2020-06-23 03:00:00|1015.3|1014.3|1014.8|1013.8|1016.8|1015.8|1013.4|1012.4|103
1592884800000|2020-06-23 04:00:00|1014.1|1013.1|1014.5|1013.5|1015.8|1014.8|1013.7|1012.7|110
1592888400000|2020-06-23 05:00:00|1014.9|1013.9|1012.7|1011.7|1015.9|1014.9|1012.7|1011.7|188
1592892000000|2020-06-23 06:00:00|1012.8|1011.8|1016.9|1015.9|1017.1|1016.1|1012|1011|421
1592895600000|2020-06-23 07:00:00|1017|1016|1022.5|1021.5|1022.7|1021.7|1015.7|1014.7|2003
1592899200000|2020-06-23 08:00:00|1022.7|1021.7|1021.8|1020.8|1023.9|1022.9|1021.5|1020.5|1610
1592902800000|2020-06-23 09:00:00|1021.3|1020.3|1023|1022|1024.2|1023.2|1021.1|1020.1|777
1592906400000|2020-06-23 10:00:00|1023.1|1022.1|1025.4|1024.4|1025.7|1024.7|1022.6|1021.6|2214
1592910000000|2020-06-23 11:00:00|1025.5|1024.5|1026.2|1025.2|1026.5|1025.5|1023.9|1022.9|1260
1592913600000|2020-06-23 12:00:00|1026.1|1025.1|1026.7|1025.7|1027.5|1026.5|1025.8|1024.8|1899
1592917200000|2020-06-23 13:00:00|1026.8|1025.8|1026.5|1026|1027.7|1027.2|1023.7|1023.2|12885
1592920800000|2020-06-23 14:00:00|1026.7|1026.2|1027|1026.5|1029.4|1028.9|1024.6|1024.1|14102
1592924400000|2020-06-23 15:00:00|1026.9|1026.4|1026.9|1026.4|1028.6|1028.1|1025.6|1025.1|9162
1592928000000|2020-06-23 16:00:00|1027|1026.5|1026.6|1026.1|1028.2|1027.7|1026.5|1026|5339
1592931600000|2020-06-23 17:00:00|1026.7|1026.2|1026.5|1026|1027.8|1027.3|1026.1|1025.6|5355
1592935200000|2020-06-23 18:00:00|1026.4|1025.9|1023.7|1023.2|1026.4|1025.9|1023.2|1022.7|5164
1592938800000|2020-06-23 19:00:00|1023.6|1023.1|1022.2|1021.7|1024.2|1023.7|1021.6|1021.1|10244
1592942400000|2020-06-23 20:00:00|1022.4|1021.4|1021.5|1020.5|1023.4|1022.4|1021.5|1020.5|866
1592949600000|2020-06-23 22:00:00|1022.2|1020.2|1020.7|1018.7|1023.9|1021.9|1020.4|1018.4|0
1592953200000|2020-06-23 23:00:00|1020.6|1018.6|1021.5|1019.5|1023.1|1021.1|1020.2|1018.2|0
1592956800000|2020-06-24 00:00:00|1021.6|1019.6|1027.6|1026.6|1027.7|1026.7|1020|1019|79
1592960400000|2020-06-24 01:00:00|1024.8|1023.8|1025.8|1024.8|1031.2|1030.2|1024.2|1023.2|318
1592964000000|2020-06-24 02:00:00|1026|1025|1026|1025|1027.9|1026.9|1024.4|1023.4|282
1592967600000|2020-06-24 03:00:00|1026.1|1025.1|1027.5|1026.5|1027.8|1026.8|1026|1025|97
1592971200000|2020-06-24 04:00:00|1027.2|1026.2|1029.5|1028.5|1030.2|1029.2|1027.2|1026.2|81
1592974800000|2020-06-24 05:00:00|1028.7|1027.7|1027.7|1026.7|1029.5|1028.5|1026.9|1025.9|348
1592978400000|2020-06-24 06:00:00|1027.5|1026.5|1027.1|1026.1|1027.8|1026.8|1025.5|1024.5|636
1592982000000|2020-06-24 07:00:00|1027.3|1026.3|1023|1022|1028.1|1027.1|1021.2|1020.2|2565
1592985600000|2020-06-24 08:00:00|1023.2|1022.2|1020.9|1019.9|1023.4|1022.4|1016.3|1015.3|2912
1592989200000|2020-06-24 09:00:00|1021|1020|1017.5|1016.5|1021.7|1020.7|1015.2|1014.2|3460
1592992800000|2020-06-24 10:00:00|1017.3|1016.3|1018.6|1017.6|1019|1018|1017.1|1016.1|1390
1592996400000|2020-06-24 11:00:00|1018.7|1017.7|1017.3|1016.3|1019.6|1018.6|1017.3|1016.3|1121
1593000000000|2020-06-24 12:00:00|1017.2|1016.2|1019.8|1018.8|1020.1|1019.1|1017.1|1016.1|2196
1593003600000|2020-06-24 13:00:00|1019.7|1018.7|1014.9|1014.4|1021.2|1020.7|1014.8|1014.3|14572
1593007200000|2020-06-24 14:00:00|1014.8|1014.3|1013.4|1012.9|1017.8|1017.3|1012.3|1011.8|11584
1593010800000|2020-06-24 15:00:00|1013.3|1012.8|1004.9|1004.4|1013.7|1013.2|1002.2|1001.7|14924
1593014400000|2020-06-24 16:00:00|1004.8|1004.3|1008.7|1008.2|1008.9|1008.4|1004|1003.5|8057
1593018000000|2020-06-24 17:00:00|1008.6|1008.1|1007|1006.5|1009.6|1009.1|1005.6|1005.1|5353
1593021600000|2020-06-24 18:00:00|1006.9|1006.4|1006.9|1006.4|1009.1|1008.6|1004.7|1004.2|5982
1593025200000|2020-06-24 19:00:00|1007|1006.5|1009.2|1008.7|1011.1|1010.6|1006.9|1006.4|16512
1593028800000|2020-06-24 20:00:00|1009|1008.5|1010.5|1009.5|1011.8|1010.8|1008.7|1007.7|1398
1593032400000|2020-06-24 21:00:00|1012.4|1011.4|1008.2|1007.2|1012.9|1011.9|1008.2|1007.2|241
1593036000000|2020-06-24 22:00:00|1008.5|1006.5|1006.6|1004.6|1009.8|1007.8|1006.1|1004.1|0
1593039600000|2020-06-24 23:00:00|1006.8|1004.8|1004.9|1002.9|1006.8|1004.8|1004.9|1002.9|0
1593043200000|2020-06-25 00:00:00|1005|1004|1011.2|1010.2|1012.2|1011.2|1004.5|1003.5|219
1593046800000|2020-06-25 01:00:00|1010.9|1009.9|1001.1|1000.1|1012.8|1011.8|1001.1|1000.1|389
1593050400000|2020-06-25 02:00:00|1001.2|1000.2|1001.7|1000.7|1001.9|1000.9|998.4|997.4|320
1593054000000|2020-06-25 03:00:00|1001.9|1000.9|1003|1002|1003.7|1002.7|1000.6|999.6|232
1593057600000|2020-06-25 04:00:00|1004.1|1003.1|1002.8|1001.8|1004.1|1003.1|1001.3|1000.3|12
1593061200000|2020-06-25 05:00:00|1002.6|1001.6|1005.3|1004.3|1006.2|1005.2|1002.6|1001.6|112
1593064800000|2020-06-25 06:00:00|1005.1|1004.1|1002.5|1001.5|1007.4|1006.4|1001.3|1000.3|357
1593068400000|2020-06-25 07:00:00|1002.2|1001.2|998.1|997.1|1002.8|1001.8|995.9|994.9|4432
1593072000000|2020-06-25 08:00:00|998.2|997.2|1005|1004|1006.3|1005.3|998|997|2561
1593075600000|2020-06-25 09:00:00|1005.2|1004.2|1004.9|1003.9|1007.6|1006.6|1003.3|1002.3|1959
1593079200000|2020-06-25 10:00:00|1005|1004|1004.9|1003.9|1006.1|1005.1|1002.7|1001.7|1974
1593082800000|2020-06-25 11:00:00|1004.8|1003.8|999.2|998.2|1004.8|1003.8|999|998|2656
1593086400000|2020-06-25 12:00:00|999.4|998.4|1003.6|1002.6|1004.5|1003.5|999.2|998.2|4799
1593090000000|2020-06-25 13:00:00|1003.5|1002.5|1006.5|1006|1008.6|1008.1|1002.4|1001.9|12949
1593093600000|2020-06-25 14:00:00|1006.6|1006.1|1007.7|1007.2|1012.1|1011.6|1005.7|1005.2|14277
1593097200000|2020-06-25 15:00:00|1007.6|1007.1|1007|1006.5|1009.1|1008.6|1004.8|1004.3|8560
1593100800000|2020-06-25 16:00:00|1007.2|1006.7|1008.7|1008.2|1010.2|1009.7|1007.1|1006.6|7060
1593104400000|2020-06-25 17:00:00|1008.5|1008|1007|1006.5|1008.6|1008.1|1005.5|1005|6654
1593108000000|2020-06-25 18:00:00|1006.9|1006.4|1007.9|1007.4|1008.5|1008|1004.8|1004.3|4711
1593111600000|2020-06-25 19:00:00|1007.8|1007.3|1012.5|1012|1013.1|1012.6|1007.2|1006.7|18357
1593115200000|2020-06-25 20:00:00|1012.4|1011.9|1013.3|1012.3|1014.1|1013.1|1011.2|1010.2|1428
1593118800000|2020-06-25 21:00:00|1013.6|1012.6|1013.8|1012.8|1014.3|1013.3|1013.5|1012.5|11
1593122400000|2020-06-25 22:00:00|1014.2|1012.2|1014.5|1012.5|1014.8|1012.8|1013|1011|0
1593126000000|2020-06-25 23:00:00|1014.4|1012.4|1014.5|1012.5|1016.7|1014.7|1013.7|1011.7|0
1593129600000|2020-06-26 00:00:00|1014.4|1012.4|1012.5|1011.5|1014.6|1013|1010.5|1009.5|41
1593133200000|2020-06-26 01:00:00|1013.5|1012.5|1016.8|1015.8|1017.1|1016.1|1012.2|1011.2|619
1593136800000|2020-06-26 02:00:00|1017.1|1016.1|1015.8|1014.8|1017.3|1016.3|1014.1|1013.1|131
1593140400000|2020-06-26 03:00:00|1015.9|1014.9|1016.1|1015.1|1016.5|1015.5|1015.9|1014.9|20
1593144000000|2020-06-26 04:00:00|1016.9|1015.9|1016.4|1015.4|1018.2|1017.2|1016.4|1015.4|32
1593147600000|2020-06-26 05:00:00|1016.9|1015.9|1016.1|1015.1|1017.2|1016.2|1014.6|1013.6|82
1593151200000|2020-06-26 06:00:00|1015.8|1014.8|1013.3|1012.3|1016.3|1015.3|1012.9|1011.9|412
1593154800000|2020-06-26 07:00:00|1013|1012|1012.6|1011.6|1014.3|1013.3|1010.4|1009.4|1033
1593158400000|2020-06-26 08:00:00|1012.5|1011.5|1012.5|1011.5|1013|1012|1008.8|1007.8|1280
1593162000000|2020-06-26 09:00:00|1012.4|1011.4|1014.2|1013.2|1014.4|1013.4|1011.9|1010.9|639
1593165600000|2020-06-26 10:00:00|1014.3|1013.3|1015.5|1014.5|1015.6|1014.6|1014|1013|906
1593169200000|2020-06-26 11:00:00|1015.6|1014.6|1013.5|1012.5|1016.9|1015.9|1013.4|1012.4|852
1593172800000|2020-06-26 12:00:00|1013.4|1012.4|1009.9|1008.9|1013.4|1012.4|1009.2|1008.2|1611
1593176400000|2020-06-26 13:00:00|1009.8|1008.8|1005.9|1005.4|1011.2|1010.2|1003.9|1003.4|11787
1593180000000|2020-06-26 14:00:00|1005.7|1005.2|999.1|998.6|1006|1005.5|996.6|996.1|16401
1593183600000|2020-06-26 15:00:00|999.3|998.8|1003.7|1003.2|1004.6|1004.1|999.2|998.7|10667
1593187200000|2020-06-26 16:00:00|1003.8|1003.3|1003.7|1003.2|1003.8|1003.3|999.6|999.1|6677
1593190800000|2020-06-26 17:00:00|1003.3|1002.8|1003.1|1002.6|1005|1004.5|1003|1002.5|3162
1593194400000|2020-06-26 18:00:00|1003.2|1002.7|1001.1|1000.6|1004.4|1003.9|1000.3|999.8|3924
1593198000000|2020-06-26 19:00:00|1001.2|1000.7|1002|1001.5|1002.6|1002.1|998.8|998.3|19822
1593201600000|2020-06-26 20:00:00|1002.2|1001.2|1002.5|1000.5|1003.2|1002.2|1000.7|999.7|1468
1593381600000|2020-06-28 22:00:00|997.3|995.3|1000.8|999.8|1000.8|999.8|996.3|994.3|4
1593385200000|2020-06-28 23:00:00|1000.7|999.7|1001.5|1000.5|1006.2|1005.2|1000.7|999.7|124
1593388800000|2020-06-29 00:00:00|1001.3|1000.3|1001.6|1000.6|1001.7|1000.7|998|997|270
1593392400000|2020-06-29 01:00:00|1002.4|1001.4|1004.7|1003.7|1007.4|1006.4|1001.4|1000.4|296
1593396000000|2020-06-29 02:00:00|1004.9|1003.9|1000.2|999.2|1005.6|1004.6|999.7|998.7|206
1593399600000|2020-06-29 03:00:00|999.9|998.9|995|994|1000.3|999.3|994.6|993.6|451
1593403200000|2020-06-29 04:00:00|995.3|994.3|994.2|993.2|996.8|995.8|993.1|992.1|233
1593406800000|2020-06-29 05:00:00|994.7|993.7|995.4|994.4|998.5|997.5|994.4|993.4|289
1593410400000|2020-06-29 06:00:00|995.1|994.1|999.3|998.3|999.9|998.9|994.4|993.4|514
1593414000000|2020-06-29 07:00:00|999.1|998.1|1000.2|999.2|1002.7|1001.7|998.7|997.7|1572
1593417600000|2020-06-29 08:00:00|1000.1|999.1|999.7|998.7|1000.2|999.2|997|996|863
1593421200000|2020-06-29 09:00:00|999.8|998.8|1001.5|1000.5|1001.8|1000.8|998.3|997.3|1381
1593424800000|2020-06-29 10:00:00|1001.4|1000.4|1001.7|1000.7|1002.1|1001.1|999.4|998.4|967
1593428400000|2020-06-29 11:00:00|1001.8|1000.8|1003.6|1002.6|1004.6|1003.6|1000.8|999.8|1275
1593432000000|2020-06-29 12:00:00|1003.7|1002.7|1001.9|1000.9|1005|1004|1001|1000|2004
1593435600000|2020-06-29 13:00:00|1001.8|1000.8|999.1|998.6|1002.6|1001.6|995.5|995|11459
1593439200000|2020-06-29 14:00:00|999|998.5|1002.7|1002.2|1005.6|1005.1|998.7|998.2|16036
1593442800000|2020-06-29 15:00:00|1002.9|1002.4|1001.7|1001.2|1003.6|1003.1|1000|999.5|10365
1593446400000|2020-06-29 16:00:00|1001.6|1001.1|1003.6|1003.1|1004.5|1004|1001.4|1000.9|2983
1593450000000|2020-06-29 17:00:00|1003.7|1003.2|1004.2|1003.7|1005.3|1004.8|1003.2|1002.7|3072
1593453600000|2020-06-29 18:00:00|1004.1|1003.6|1004.2|1003.7|1004.9|1004.4|1003.5|1003|5128
1593457200000|2020-06-29 19:00:00|1004.3|1003.8|1006|1005.5|1006.2|1005.7|1003|1002.5|18817
1593460800000|2020-06-29 20:00:00|1006.2|1005.2|1005.3|1004.3|1007.5|1006.5|1005.3|1004.3|1599
1593464400000|2020-06-29 21:00:00|1005.8|1004.8|1004.6|1003.6|1005.8|1004.8|1004.6|1003.6|5
1593468000000|2020-06-29 22:00:00|1005.5|1003.5|1008.6|1006.6|1009.7|1007.7|1004.9|1002.9|0
1593471600000|2020-06-29 23:00:00|1008.7|1006.7|1008.2|1006.2|1009.7|1007.7|1007.7|1005.7|0
1593475200000|2020-06-30 00:00:00|1007.5|1006.5|1007.9|1006.9|1009.2|1008.2|1006.4|1005.4|476
1593478800000|2020-06-30 01:00:00|1006.9|1005.9|1010|1009|1013.2|1012.2|1006.9|1005.9|540
1593482400000|2020-06-30 02:00:00|1009.8|1008.8|1010.1|1009.1|1012.2|1011.2|1008.6|1007.6|232
1593486000000|2020-06-30 03:00:00|1010.4|1009.4|1011|1010|1012|1011|1009.8|1008.8|112
1593489600000|2020-06-30 04:00:00|1011.7|1010.7|1011.8|1010.8|1012.1|1011.1|1010.6|1009.6|95
1593493200000|2020-06-30 05:00:00|1011.6|1010.6|1005.6|1004.6|1013.9|1012.9|1005.5|1004.5|342
1593496800000|2020-06-30 06:00:00|1005.5|1004.5|1005.3|1004.3|1006.7|1005.7|1001.9|1000.9|502
1593500400000|2020-06-30 07:00:00|1005|1004|1006.4|1005.4|1007.2|1006.2|1004.1|1003.1|3065
1593504000000|2020-06-30 08:00:00|1006.3|1005.3|1003.6|1002.6|1006.9|1005.9|1003.4|1002.4|2898
1593507600000|2020-06-30 09:00:00|1003.7|1002.7|1003.9|1002.9|1004|1003|1001.2|1000.2|3430
1593511200000|2020-06-30 10:00:00|1003.7|1002.7|1003.5|1002.5|1005.1|1004.1|1003.2|1002.2|1322
1593514800000|2020-06-30 11:00:00|1003.4|1002.4|1004.8|1003.8|1006.6|1005.6|1003|1002|1818
1593518400000|2020-06-30 12:00:00|1004.7|1003.7|1003.8|1002.8|1005|1004|1001.9|1000.9|2311
1593522000000|2020-06-30 13:00:00|1003.7|1002.7|1001.5|1001|1004.2|1003.3|999.5|999|21993
1593525600000|2020-06-30 14:00:00|1001.8|1001.3|1002.4|1001.9|1003.3|1002.8|999.1|998.6|21025
1593529200000|2020-06-30 15:00:00|1002.3|1001.8|1002.1|1001.6|1004.6|1004.1|1001.9|1001.4|15958
1593532800000|2020-06-30 16:00:00|1002.2|1001.7|998.7|998.2|1003.6|1003.1|998.7|998.2|12728
1593536400000|2020-06-30 17:00:00|998.6|998.1|998|997.5|999.1|998.6|996.8|996.3|12146
1593540000000|2020-06-30 18:00:00|998.1|997.6|997.8|997.3|999|998.5|997|996.5|9528
1593543600000|2020-06-30 19:00:00|997.9|997.4|999.7|999.2|1002.7|1002.2|995.8|995.3|57548
1593547200000|2020-06-30 20:00:00|999.9|998.9|1000.7|999.7|1001.7|1000.7|999.8|998.8|2638
1593550800000|2020-06-30 21:00:00|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|80
1593554400000|2020-06-30 22:00:00|1003|1001|1002.3|1000.3|1004.2|1002.2|1002.3|1000.3|0
1593558000000|2020-06-30 23:00:00|1002.4|1000.4|1002.2|1000.2|1003.8|1001.8|1001.6|999.6|0
1593561600000|2020-07-01 00:00:00|1002.1|1000.1|1002.3|1001.3|1002.9|1001.9|1000.2|999.2|95
1593565200000|2020-07-01 01:00:00|1002.8|1001.8|1007.9|1006.9|1008|1007|1002.8|1001.8|352
1593568800000|2020-07-01 02:00:00|1007.8|1006.8|1006.8|1005.8|1008.7|1007.7|1006.7|1005.7|199
1593572400000|2020-07-01 03:00:00|1007.9|1006.9|1010.4|1009.4|1012.2|1011.2|1007.9|1006.9|370
1593576000000|2020-07-01 04:00:00|1010.5|1009.5|1008.7|1007.7|1011.8|1010.8|1008.3|1007.3|149
1593579600000|2020-07-01 05:00:00|1008.5|1007.5|1006.2|1005.2|1009.7|1008.7|1004|1003|540
1593583200000|2020-07-01 06:00:00|1005.6|1004.6|1008.6|1007.6|1009.3|1008.3|1004.4|1003.4|295
1593586800000|2020-07-01 07:00:00|1008.4|1007.4|1008.8|1007.8|1010.1|1009.1|1008|1007|1842
1593590400000|2020-07-01 08:00:00|1008.9|1007.9|1007.9|1006.9|1010.2|1009.2|1007.8|1006.8|1776
1593594000000|2020-07-01 09:00:00|1008|1007|1005.1|1004.1|1009.7|1008.7|1005.1|1004.1|2872
1593597600000|2020-07-01 10:00:00|1005.3|1004.3|1002.9|1001.9|1006.8|1005.8|1002.2|1001.2|3976
1593601200000|2020-07-01 11:00:00|1002.8|1001.8|1001.2|1000.2|1002.8|1001.8|998.7|997.7|4440
1593604800000|2020-07-01 12:00:00|1001.3|1000.3|1008.2|1007.2|1008.2|1007.2|1000.6|999.6|2623
1593608400000|2020-07-01 13:00:00|1008|1007|1012.6|1012.1|1016.7|1016.2|1006.6|1005.7|29319
1593612000000|2020-07-01 14:00:00|1013.3|1012.8|1010.8|1010.3|1016.4|1015.9|1009.2|1008.7|19080
1593615600000|2020-07-01 15:00:00|1010.9|1010.4|1011.3|1010.8|1011.4|1010.9|1007.9|1007.4|10447
1593619200000|2020-07-01 16:00:00|1011.4|1010.9|1011.5|1011|1013.7|1013.2|1009.9|1009.4|9168
1593622800000|2020-07-01 17:00:00|1011.6|1011.1|1010|1009.5|1012|1011.5|1009.5|1009|9010
1593626400000|2020-07-01 18:00:00|1010.1|1009.6|1010.4|1009.9|1011.4|1010.9|1008.5|1008|8985
1593630000000|2020-07-01 19:00:00|1010.5|1010|1011.9|1011.4|1014.8|1014.3|1010.3|1009.8|20526
1593633600000|2020-07-01 20:00:00|1012.1|1011.1|1011.2|1010.2|1013.2|1012.2|1011.2|1010.2|1309
1593637200000|2020-07-01 21:00:00|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|4
1593640800000|2020-07-01 22:00:00|1012|1010|1013.6|1011.6|1013.7|1011.7|1011.4|1009.4|0
1593644400000|2020-07-01 23:00:00|1013.7|1011.7|1012.6|1010.6|1014|1012|1012|1010|0
1593648000000|2020-07-02 00:00:00|1012.5|1010.5|1011.7|1010.7|1013.2|1012.2|1010.3|1009.3|207
1593651600000|2020-07-02 01:00:00|1012|1011|1020.2|1019.2|1023.4|1022.4|1010.7|1009.7|799
1593655200000|2020-07-02 02:00:00|1020.3|1019.3|1022.8|1021.8|1023.9|1022.9|1019.9|1018.9|202
1593658800000|2020-07-02 03:00:00|1023.7|1022.7|1022.3|1021.3|1023.7|1022.7|1020.6|1019.6|204
1593662400000|2020-07-02 04:00:00|1021.8|1020.8|1023.3|1022.3|1024.8|1023.8|1021.6|1020.6|160
1593666000000|2020-07-02 05:00:00|1023.2|1022.2|1023.8|1022.8|1025|1024|1022.3|1021.3|162
1593669600000|2020-07-02 06:00:00|1023.5|1022.5|1028.9|1027.9|1029.7|1028.7|1023.5|1022.5|992
1593673200000|2020-07-02 07:00:00|1028.8|1027.8|1033.6|1032.6|1034|1033|1027.1|1026.1|5444
1593676800000|2020-07-02 08:00:00|1033.7|1032.7|1035.8|1034.8|1036.7|1035.7|1032.6|1031.6|3089
1593680400000|2020-07-02 09:00:00|1035.9|1034.9|1034.5|1033.5|1035.9|1034.9|1033.5|1032.5|1355
1593684000000|2020-07-02 10:00:00|1034.6|1033.6|1033.8|1032.8|1034.7|1033.7|1032.5|1031.5|1180
1593687600000|2020-07-02 11:00:00|1033.7|1032.7|1034.2|1033.2|1035.3|1034.3|1033.5|1032.5|1874
1593691200000|2020-07-02 12:00:00|1034.3|1033.3|1036.9|1035.9|1037.7|1036.7|1031.6|1030.6|4115
1593694800000|2020-07-02 13:00:00|1036.8|1035.8|1040.6|1040.1|1040.8|1040.3|1034.2|1033.4|16774
1593698400000|2020-07-02 14:00:00|1040.7|1040.2|1033.1|1032.6|1041.8|1041.3|1032.2|1031.7|20318
1593702000000|2020-07-02 15:00:00|1033|1032.5|1036.9|1036.4|1036.9|1036.4|1031.6|1031.1|9289
1593705600000|2020-07-02 16:00:00|1036.7|1036.2|1037.5|1037|1037.7|1037.2|1035.4|1034.9|6106
1593709200000|2020-07-02 17:00:00|1037.6|1037.1|1038.5|1038|1040.2|1039.7|1037|1036.5|5927
1593712800000|2020-07-02 18:00:00|1038.4|1037.9|1037.5|1037|1038.9|1038.4|1036.6|1036.1|3764
1593716400000|2020-07-02 19:00:00|1037.7|1037.2|1036.8|1036.3|1038.2|1037.7|1033.5|1033|15498
1593720000000|2020-07-02 20:00:00|1037|1036|1036.2|1035.2|1038.6|1037.6|1036.2|1035.2|1782
1593723600000|2020-07-02 21:00:00|1036.5|1035.5|1035.5|1034.5|1037.5|1036.5|1034.6|1033.6|6
1593727200000|2020-07-02 22:00:00|1038|1036|1039.9|1037.9|1040.4|1038.4|1037.8|1035.8|0
1593730800000|2020-07-02 23:00:00|1039.8|1037.8|1039|1037|1040.4|1038.4|1038.7|1036.7|0
1593734400000|2020-07-03 00:00:00|1038.9|1036.9|1037.1|1036.1|1038.9|1036.9|1035.7|1034.7|76
1593738000000|2020-07-03 01:00:00|1037.3|1036.3|1040.9|1039.9|1043.5|1042.5|1035.2|1034.2|351
1593741600000|2020-07-03 02:00:00|1039.7|1038.7|1038.3|1037.3|1041.9|1040.9|1037.3|1036.3|180
1593745200000|2020-07-03 03:00:00|1038.6|1037.6|1041.5|1040.5|1042|1041|1038.3|1037.3|138
1593748800000|2020-07-03 04:00:00|1041.1|1040.1|1040.9|1039.9|1041.1|1040.1|1040.1|1039.1|43
1593752400000|2020-07-03 05:00:00|1040.8|1039.8|1045|1044|1045.4|1044.4|1039.1|1038.1|163
1593756000000|2020-07-03 06:00:00|1045.6|1044.6|1048.1|1047.1|1049|1048|1044.5|1043.5|611
1593759600000|2020-07-03 07:00:00|1048.3|1047.3|1047|1046|1049|1048|1045.4|1044.4|1677
1593763200000|2020-07-03 08:00:00|1046.9|1045.9|1046.6|1045.6|1047.8|1046.8|1045.4|1044.4|1088
1593766800000|2020-07-03 09:00:00|1046.5|1045.5|1043.9|1042.9|1046.8|1045.8|1043.1|1042.1|1533
1593770400000|2020-07-03 10:00:00|1043.6|1042.6|1045.2|1044.2|1045.2|1044.2|1042.2|1041.2|1551
1593774000000|2020-07-03 11:00:00|1045.1|1044.1|1044.2|1043.2|1046|1045|1043.9|1042.9|1814
1593777600000|2020-07-03 12:00:00|1044|1043|1042.5|1041.5|1045.2|1044.2|1042.2|1041.2|2012
1593781200000|2020-07-03 13:00:00|1042.6|1041.6|1044.8|1044.3|1045|1044.5|1042.4|1041.4|2144
1593784800000|2020-07-03 14:00:00|1044.7|1044.2|1043|1042.5|1045.1|1044.6|1041|1040.5|2570
1593788400000|2020-07-03 15:00:00|1043.1|1042.6|1044.7|1044.2|1044.9|1044.4|1042.4|1041.9|2459
1593792000000|2020-07-03 16:00:00|1044.6|1044.1|1045.3|1044.8|1045.7|1045.2|1042.7|1042.2|1364
1593986400000|2020-07-05 22:00:00|1052.6|1051.6|1053.3|1052.3|1053.3|1052.3|1050|1049|40
1593990000000|2020-07-05 23:00:00|1052.1|1051.1|1053.5|1052.5|1054.5|1053.5|1050.7|1049.7|77
1593993600000|2020-07-06 00:00:00|1053.3|1052.3|1052.8|1051.8|1056.8|1055.8|1050.8|1049.8|320
1593997200000|2020-07-06 01:00:00|1053.4|1052.4|1060.1|1059.1|1062.5|1061.5|1053.3|1052.3|1088
1594000800000|2020-07-06 02:00:00|1061|1060|1063.5|1062.5|1063.5|1062.5|1060|1059|340
1594004400000|2020-07-06 03:00:00|1063.6|1062.6|1067.9|1066.9|1069|1068|1062.5|1061.5|544
1594008000000|2020-07-06 04:00:00|1067.4|1066.4|1065.7|1064.7|1067.8|1066.8|1064.9|1063.9|478
1594011600000|2020-07-06 05:00:00|1066.5|1065.5|1069|1068|1069.1|1068.1|1064.2|1063.2|282
1594015200000|2020-07-06 06:00:00|1068.9|1067.9|1070.4|1069.4|1071.5|1070.5|1067.5|1066.5|708
1594018800000|2020-07-06 07:00:00|1070.7|1069.7|1071.8|1070.8|1073.3|1072.3|1069.4|1068.4|3931
1594022400000|2020-07-06 08:00:00|1071.6|1070.6|1069.3|1068.3|1071.8|1070.8|1068.8|1067.8|2281
1594026000000|2020-07-06 09:00:00|1069.2|1068.2|1069.6|1068.6|1070.8|1069.8|1067|1066|2449
1594029600000|2020-07-06 10:00:00|1069.7|1068.7|1071.5|1070.5|1073.1|1072.1|1069.7|1068.7|2415
1594033200000|2020-07-06 11:00:00|1071.3|1070.3|1072.5|1071.5|1072.8|1071.8|1070.6|1069.6|1770
1594036800000|2020-07-06 12:00:00|1072.8|1071.8|1074.1|1073.1|1075.1|1074.1|1072.1|1071.1|3866
1594040400000|2020-07-06 13:00:00|1074|1073|1076.1|1075.6|1076.6|1076.1|1071.7|1070.8|14645
1594044000000|2020-07-06 14:00:00|1077.5|1077|1079.7|1079.2|1079.7|1079.2|1073.3|1072.8|17438
1594047600000|2020-07-06 15:00:00|1079.8|1079.3|1076.9|1076.4|1080.8|1080.3|1076.9|1076.4|14047
1594051200000|2020-07-06 16:00:00|1076.7|1076.2|1076.5|1076|1077.3|1076.8|1075.8|1075.3|4548
1594054800000|2020-07-06 17:00:00|1076.4|1075.9|1076.6|1076.1|1076.8|1076.3|1075|1074.5|5123
1594058400000|2020-07-06 18:00:00|1076.7|1076.2|1075.3|1074.8|1076.7|1076.2|1073.4|1072.9|3944
1594062000000|2020-07-06 19:00:00|1075.2|1074.7|1080.2|1079.7|1080.6|1080.1|1074.8|1074.3|12180
1594065600000|2020-07-06 20:00:00|1080.4|1079.4|1082|1081|1082.1|1081.1|1079|1078|1973
1594069200000|2020-07-06 21:00:00|1080.3|1079.3|1084.4|1083.4|1084.4|1083.4|1080.3|1079.3|9
1594072800000|2020-07-06 22:00:00|1084.9|1082.9|1085.9|1083.9|1086.4|1084.4|1084.2|1082.2|0
1594076400000|2020-07-06 23:00:00|1086|1084|1088|1086|1088.8|1086.8|1085.9|1083.9|0
1594080000000|2020-07-07 00:00:00|1084.5|1083.5|1084.2|1083.2|1087.4|1086.4|1081.9|1080.9|338
1594083600000|2020-07-07 01:00:00|1083.5|1082.5|1069.4|1068.4|1085.7|1084.7|1069.4|1068.4|1478
1594087200000|2020-07-07 02:00:00|1069.2|1068.2|1069.3|1068.3|1073.3|1072.3|1067.6|1066.6|381
1594090800000|2020-07-07 03:00:00|1072.2|1071.2|1074.3|1073.3|1074.4|1073.4|1071.4|1070.4|166
1594094400000|2020-07-07 04:00:00|1072.7|1071.7|1072.9|1071.9|1073.1|1072.1|1071.6|1070.6|44
1594098000000|2020-07-07 05:00:00|1072.6|1071.6|1069.4|1068.4|1074.5|1073.5|1068.1|1067.1|272
1594101600000|2020-07-07 06:00:00|1069.3|1068.3|1066.5|1065.5|1069.3|1068.3|1064.1|1063.1|764
1594105200000|2020-07-07 07:00:00|1066.2|1065.2|1062.1|1061.1|1067|1066|1060.6|1059.6|2711
1594108800000|2020-07-07 08:00:00|1062.2|1061.2|1061.3|1060.3|1064.3|1063.3|1060.4|1059.4|3370
1594112400000|2020-07-07 09:00:00|1061.2|1060.2|1059.5|1058.5|1061.4|1060.4|1057.7|1056.7|2201
1594116000000|2020-07-07 10:00:00|1059.7|1058.7|1061.6|1060.6|1062.7|1061.7|1058.4|1057.4|1436
1594119600000|2020-07-07 11:00:00|1061.7|1060.7|1064.3|1063.3|1065.3|1064.3|1061.5|1060.5|2273
1594123200000|2020-07-07 12:00:00|1064.4|1063.4|1065.4|1064.4|1065.7|1064.7|1063.4|1062.4|1663
1594126800000|2020-07-07 13:00:00|1065.5|1064.5|1069.3|1068.8|1069.9|1069.4|1065.3|1064.3|13030
1594130400000|2020-07-07 14:00:00|1069.4|1068.9|1071.5|1071|1073.7|1073.2|1068.4|1067.9|16378
1594134000000|2020-07-07 15:00:00|1071.4|1070.9|1068.9|1068.4|1074|1073.5|1068.6|1068.1|14427
1594137600000|2020-07-07 16:00:00|1068.8|1068.3|1067.4|1066.9|1069.7|1069.2|1066.2|1065.7|6283
1594141200000|2020-07-07 17:00:00|1067.3|1066.8|1068.2|1067.7|1068.7|1068.2|1066.4|1065.9|5021
1594144800000|2020-07-07 18:00:00|1068.3|1067.8|1066|1065.5|1068.6|1068.1|1064.4|1063.9|5291
1594148400000|2020-07-07 19:00:00|1065.9|1065.4|1062.4|1061.9|1066|1065.5|1061.8|1061.3|18590
1594152000000|2020-07-07 20:00:00|1062.7|1061.7|1062.6|1061.6|1063.9|1062.9|1062.2|1061.2|1868
1594155600000|2020-07-07 21:00:00|1062.4|1061.4|1062.1|1061.1|1062.4|1061.4|1062.1|1061.1|5
1594159200000|2020-07-07 22:00:00|1062.6|1060.6|1062.8|1060.8|1064.1|1062.1|1062.3|1060.3|0
1594162800000|2020-07-07 23:00:00|1062.9|1060.9|1064.2|1062.2|1064.6|1062.6|1062.8|1060.8|0
1594166400000|2020-07-08 00:00:00|1062.6|1061.6|1062.8|1061.8|1066.1|1065.1|1061.8|1060.8|155
1594170000000|2020-07-08 01:00:00|1063|1062|1065.9|1064.9|1072.6|1071.6|1062.2|1061.2|671
1594173600000|2020-07-08 02:00:00|1066|1065|1071.8|1070.8|1071.9|1070.9|1064.3|1063.3|213
1594177200000|2020-07-08 03:00:00|1071.1|1070.1|1074|1073|1074.6|1073.6|1071.1|1070.1|396
1594180800000|2020-07-08 04:00:00|1074.3|1073.3|1072|1071|1074.3|1073.3|1070.4|1069.4|159
1594184400000|2020-07-08 05:00:00|1071.4|1070.4|1073.5|1072.5|1076.4|1075.4|1071.4|1070.4|391
1594188000000|2020-07-08 06:00:00|1073.4|1072.4|1074.8|1073.8|1077.2|1076.2|1069.7|1068.7|1068
1594191600000|2020-07-08 07:00:00|1075.4|1074.4|1077|1076|1078.6|1077.6|1074.3|1073.3|3531
1594195200000|2020-07-08 08:00:00|1077.2|1076.2|1075.9|1074.9|1079.1|1078.1|1074.9|1073.9|1732
1594198800000|2020-07-08 09:00:00|1076|1075|1072.3|1071.3|1076.2|1075.2|1070.9|1069.9|4249
1594202400000|2020-07-08 10:00:00|1072.1|1071.1|1074.9|1073.9|1075|1074|1071.7|1070.7|1222
1594206000000|2020-07-08 11:00:00|1075|1074|1076|1075|1076.9|1075.9|1073.4|1072.4|1126
1594209600000|2020-07-08 12:00:00|1076.2|1075.2|1075.7|1074.7|1076.8|1075.8|1073.3|1072.3|4867
1594213200000|2020-07-08 13:00:00|1075.8|1074.8|1079.3|1078.8|1080.3|1079.8|1075.3|1074.3|11889
1594216800000|2020-07-08 14:00:00|1079.5|1079|1079.6|1079.1|1080.4|1079.9|1077.7|1077.2|13271
1594220400000|2020-07-08 15:00:00|1079.7|1079.2|1081.3|1080.8|1081.4|1080.9|1075.7|1075.2|16407
1594224000000|2020-07-08 16:00:00|1081.4|1080.9|1085.2|1084.7|1085.3|1084.8|1081|1080.5|7661
1594227600000|2020-07-08 17:00:00|1085.3|1084.8|1083|1082.5|1085.8|1085.3|1082.6|1082.1|6434
1594231200000|2020-07-08 18:00:00|1083.2|1082.7|1085.8|1085.3|1086.1|1085.6|1082.8|1082.3|7963
1594234800000|2020-07-08 19:00:00|1085.9|1085.4|1089.8|1089.3|1090.1|1089.6|1085.4|1084.9|20015
1594238400000|2020-07-08 20:00:00|1090|1089|1090.4|1089.4|1090.4|1089.4|1087.8|1086.8|3188
1594242000000|2020-07-08 21:00:00|1090.1|1089.1|1090.2|1089.2|1090.2|1089.2|1090.1|1089.1|3
1594245600000|2020-07-08 22:00:00|1090.7|1088.7|1091.2|1089.2|1092|1090|1090.7|1088.7|0
1594249200000|2020-07-08 23:00:00|1091.1|1089.1|1091.3|1089.3|1092.1|1090.1|1090.7|1088.7|0
1594252800000|2020-07-09 00:00:00|1091.4|1089.4|1089.4|1088.4|1091.5|1090.5|1088.3|1087.3|161
1594256400000|2020-07-09 01:00:00|1089.7|1088.7|1087.6|1086.6|1089.7|1088.7|1083.9|1082.9|1104
1594260000000|2020-07-09 02:00:00|1087.3|1086.3|1088.8|1087.8|1089.5|1088.5|1085.2|1084.2|184
1594263600000|2020-07-09 03:00:00|1089|1088|1092.6|1091.6|1092.8|1091.8|1088.5|1087.5|157
1594267200000|2020-07-09 04:00:00|1093|1092|1093.5|1092.5|1094.1|1093.1|1093|1092|45
1594270800000|2020-07-09 05:00:00|1093.2|1092.2|1095.1|1094.1|1098|1097|1091.5|1090.5|724
1594274400000|2020-07-09 06:00:00|1094.9|1093.9|1094.3|1093.3|1096.2|1095.2|1091.6|1090.6|496
1594278000000|2020-07-09 07:00:00|1094.1|1093.1|1095.5|1094.5|1096.1|1095.1|1092.3|1091.3|2099
1594281600000|2020-07-09 08:00:00|1095.6|1094.6|1095.6|1094.6|1097|1096|1095.2|1094.2|4722
1594285200000|2020-07-09 09:00:00|1095.5|1094.5|1097.6|1096.6|1098.1|1097.1|1094.6|1093.6|2219
1594288800000|2020-07-09 10:00:00|1097.2|1096.2|1096.2|1095.2|1098.3|1097.3|1095.7|1094.7|1196
1594292400000|2020-07-09 11:00:00|1096.1|1095.1|1097.3|1096.3|1099.1|1098.1|1096.1|1095.1|2326
1594296000000|2020-07-09 12:00:00|1097.4|1096.4|1099.5|1098.5|1100.2|1099.2|1096.8|1095.8|3282
1594299600000|2020-07-09 13:00:00|1099.4|1098.4|1096.2|1095.7|1101.1|1100.6|1093.2|1092.7|17840
1594303200000|2020-07-09 14:00:00|1096.3|1095.8|1086.3|1085.8|1097|1096.5|1085.6|1085.1|21912
1594306800000|2020-07-09 15:00:00|1086.2|1085.7|1084.7|1084.2|1087.3|1086.8|1080.6|1080.1|22335
1594310400000|2020-07-09 16:00:00|1084.8|1084.3|1088.1|1087.6|1088.2|1087.7|1084.5|1084|7124
1594314000000|2020-07-09 17:00:00|1088.2|1087.7|1086.2|1085.7|1089.7|1089.2|1086|1085.5|5193
1594317600000|2020-07-09 18:00:00|1086.3|1085.8|1090|1089.5|1090.4|1089.9|1085.6|1085.1|5352
1594321200000|2020-07-09 19:00:00|1090.1|1089.6|1089.7|1089.2|1092|1091.5|1087.2|1086.7|23513
1594324800000|2020-07-09 20:00:00|1089.9|1088.9|1089.7|1088.7|1090.3|1089.3|1088.2|1087.2|1413
1594328400000|2020-07-09 21:00:00|1090|1089|1098|1097|1098|1097|1089.5|1088.5|7
1594332000000|2020-07-09 22:00:00|1098.5|1096.5|1098.4|1096.4|1100.1|1098.1|1098.3|1096.3|1
1594335600000|2020-07-09 23:00:00|1098.3|1096.3|1100.7|1098.7|1101.8|1099.8|1098.2|1096.2|0
1594339200000|2020-07-10 00:00:00|1091|1090|1086.5|1085.5|1091.4|1090.4|1084.8|1083.8|163
1594342800000|2020-07-10 01:00:00|1084.5|1083.5|1088.8|1087.8|1089.1|1088.1|1081.6|1080.6|252
1594346400000|2020-07-10 02:00:00|1088|1087|1083.9|1082.9|1090.5|1089.5|1083.2|1082.2|137
1594350000000|2020-07-10 03:00:00|1084.3|1083.3|1084.7|1083.7|1086.2|1085.2|1084.3|1083.3|60
1594353600000|2020-07-10 04:00:00|1084.9|1083.9|1082.4|1081.4|1085.8|1084.8|1082.4|1081.4|186
1594357200000|2020-07-10 05:00:00|1081.7|1080.7|1076.6|1075.6|1081.7|1080.7|1074|1073|737
1594360800000|2020-07-10 06:00:00|1077|1076|1076|1075|1078.9|1077.9|1074.8|1073.8|1411
1594364400000|2020-07-10 07:00:00|1076.1|1075.1|1078.4|1077.4|1078.5|1077.5|1075|1074|3973
1594368000000|2020-07-10 08:00:00|1078.5|1077.5|1077.1|1076.1|1080.5|1079.5|1076.3|1075.3|5375
1594371600000|2020-07-10 09:00:00|1077.2|1076.2|1079.8|1078.8|1080.2|1079.2|1075.7|1074.7|1778
1594375200000|2020-07-10 10:00:00|1080|1079|1081.6|1080.6|1081.6|1080.6|1079|1078|939
1594378800000|2020-07-10 11:00:00|1081.4|1080.4|1080.6|1079.6|1082.9|1081.9|1080.1|1079.1|2404
1594382400000|2020-07-10 12:00:00|1080.7|1079.7|1082.7|1081.7|1083.4|1082.4|1078.4|1077.4|4552
1594386000000|2020-07-10 13:00:00|1082.8|1081.8|1079.6|1079.1|1085.6|1084.6|1078.5|1078|11129
1594389600000|2020-07-10 14:00:00|1079.5|1079|1081.5|1081|1083.6|1083.1|1076.1|1075.6|12823
1594393200000|2020-07-10 15:00:00|1081.7|1081.2|1081|1080.5|1082.1|1081.6|1079.6|1079.1|8719
1594396800000|2020-07-10 16:00:00|1081.1|1080.6|1078|1077.5|1081.1|1080.6|1076|1075.5|11663
1594400400000|2020-07-10 17:00:00|1078.1|1077.6|1079.2|1078.7|1080.3|1079.8|1077|1076.5|5499
1594404000000|2020-07-10 18:00:00|1079.3|1078.8|1079.7|1079.2|1079.7|1079.2|1077.9|1077.4|3611
1594407600000|2020-07-10 19:00:00|1079.6|1079.1|1082.2|1081.7|1082.9|1082.4|1079|1078.5|11973
1594411200000|2020-07-10 20:00:00|1082.4|1081.4|1081.9|1079.9|1083.7|1082.7|1081.4|1079.8|1369
1594591200000|2020-07-12 22:00:00|1090.7|1089.7|1087.4|1086.4|1090.7|1089.7|1087.4|1086.4|93
1594594800000|2020-07-12 23:00:00|1087.3|1086.3|1083.6|1082.6|1088.3|1087.3|1082.9|1081.9|58
1594598400000|2020-07-13 00:00:00|1083.8|1082.8|1087|1086|1087|1086|1081.9|1080.9|94
1594602000000|2020-07-13 01:00:00|1087.2|1086.2|1085.2|1084.2|1089.2|1088.2|1083.4|1082.4|287
1594605600000|2020-07-13 02:00:00|1084.8|1083.8|1088|1087|1088.9|1087.9|1083.5|1082.5|124
1594609200000|2020-07-13 03:00:00|1088.1|1087.1|1091.1|1090.1|1091.2|1090.2|1088.1|1087.1|238
1594612800000|2020-07-13 04:00:00|1091.8|1090.8|1091.4|1090.4|1091.9|1090.9|1090.5|1089.5|32
1594616400000|2020-07-13 05:00:00|1092.4|1091.4|1095.5|1094.5|1096.6|1095.6|1092.4|1091.4|326
1594620000000|2020-07-13 06:00:00|1096|1095|1091.7|1090.7|1096.5|1095.5|1091.7|1090.7|343
1594623600000|2020-07-13 07:00:00|1092|1091|1089|1088|1093|1092|1088.9|1087.9|3615
1594627200000|2020-07-13 08:00:00|1088.9|1087.9|1087|1086|1089.6|1088.6|1085.2|1084.2|1584
1594630800000|2020-07-13 09:00:00|1087.2|1086.2|1089.4|1088.4|1089.5|1088.5|1086.5|1085.5|1635
1594634400000|2020-07-13 10:00:00|1089.3|1088.3|1090.6|1089.6|1090.7|1089.7|1088.1|1087.1|889
1594638000000|2020-07-13 11:00:00|1090.7|1089.7|1092.2|1091.2|1092.7|1091.7|1090.5|1089.5|1503
1594641600000|2020-07-13 12:00:00|1092|1091|1090.1|1089.1|1092.4|1091.4|1089.5|1088.5|1175
1594645200000|2020-07-13 13:00:00|1090.2|1089.2|1092.3|1091.8|1095.5|1095|1089.5|1088.5|12275
1594648800000|2020-07-13 14:00:00|1092.4|1091.9|1097.9|1097.4|1098.1|1097.6|1090.7|1090.2|11793
1594652400000|2020-07-13 15:00:00|1098.1|1097.6|1096.4|1095.9|1098.3|1097.8|1095.2|1094.7|13415
1594656000000|2020-07-13 16:00:00|1096.5|1096|1093.3|1092.8|1096.6|1096.1|1093.3|1092.8|4529
1594659600000|2020-07-13 17:00:00|1093.5|1093|1091.6|1091.1|1094.2|1093.7|1091.5|1091|3407
1594663200000|2020-07-13 18:00:00|1091.5|1091|1087.1|1086.6|1091.7|1091.2|1083.8|1083.3|8253
1594666800000|2020-07-13 19:00:00|1087.2|1086.7|1076.5|1076|1087.3|1086.8|1074.1|1073.6|25274
1594670400000|2020-07-13 20:00:00|1076.8|1075.8|1075.8|1074.8|1078.2|1077.2|1075.5|1074.5|1829
1594674000000|2020-07-13 21:00:00|1076.3|1075.3|1079.1|1078.1|1079.1|1078.1|1076.3|1075.3|2
1594677600000|2020-07-13 22:00:00|1079.7|1077.7|1080.8|1078.8|1083.1|1081.1|1079.7|1077.7|0
1594681200000|2020-07-13 23:00:00|1080.9|1078.9|1081.6|1079.6|1083.3|1081.3|1080.8|1078.8|0
1594684800000|2020-07-14 00:00:00|1081.5|1079.5|1079|1078|1082.1|1081.1|1076.9|1075.9|418
1594688400000|2020-07-14 01:00:00|1077.9|1076.9|1072.8|1071.8|1078.6|1077.6|1068.7|1067.7|406
1594692000000|2020-07-14 02:00:00|1074.3|1073.3|1064.9|1063.9|1074.3|1073.3|1062.3|1061.3|329
1594695600000|2020-07-14 03:00:00|1066.3|1065.3|1064.9|1063.9|1067.8|1066.8|1063.8|1062.8|96
1594699200000|2020-07-14 04:00:00|1064.7|1063.7|1065.3|1064.3|1065.3|1064.3|1063.8|1062.8|14
1594702800000|2020-07-14 05:00:00|1065.9|1064.9|1064.1|1063.1|1067.1|1066.1|1063|1062|105
1594706400000|2020-07-14 06:00:00|1063.5|1062.5|1071.2|1070.2|1072.1|1071.1|1063.3|1062.3|589
1594710000000|2020-07-14 07:00:00|1071|1070|1066.4|1065.4|1071.8|1070.8|1064.7|1063.7|3069
1594713600000|2020-07-14 08:00:00|1066.5|1065.5|1070.8|1069.8|1071.4|1070.4|1066.4|1065.4|3104
1594717200000|2020-07-14 09:00:00|1070.7|1069.7|1070.7|1069.7|1072.2|1071.2|1069.1|1068.1|1685
1594720800000|2020-07-14 10:00:00|1070.9|1069.9|1070.2|1069.2|1071.3|1070.3|1069|1068|1030
1594724400000|2020-07-14 11:00:00|1070.3|1069.3|1069.9|1068.9|1070.5|1069.5|1067.7|1066.7|5132
1594728000000|2020-07-14 12:00:00|1070.1|1069.1|1064.6|1063.6|1071.4|1070.4|1064.6|1063.6|5077
1594731600000|2020-07-14 13:00:00|1064.7|1063.7|1065.9|1065.4|1070.9|1070.4|1061.6|1061.1|17727
1594735200000|2020-07-14 14:00:00|1065.8|1065.3|1068.3|1067.8|1070.5|1070|1061.2|1060.7|17275
1594738800000|2020-07-14 15:00:00|1068.4|1067.9|1073.2|1072.7|1074.9|1074.4|1067.1|1066.6|13414
1594742400000|2020-07-14 16:00:00|1073.1|1072.6|1073|1072.5|1075.3|1074.8|1071.9|1071.4|7465
1594746000000|2020-07-14 17:00:00|1072.9|1072.4|1077.5|1077|1078.8|1078.3|1071.4|1070.9|10436
1594749600000|2020-07-14 18:00:00|1077.4|1076.9|1077.6|1077.1|1078.7|1078.2|1075.5|1075|7612
1594753200000|2020-07-14 19:00:00|1077.5|1077|1077.9|1077.4|1080.5|1080|1073.7|1073.2|17577
1594756800000|2020-07-14 20:00:00|1078.1|1077.1|1076.4|1075.4|1078.4|1077.4|1075.6|1074.6|1937
1594760400000|2020-07-14 21:00:00|1076.3|1075.3|1081.9|1080.9|1081.9|1080.9|1076.3|1075.3|73
1594764000000|2020-07-14 22:00:00|1082.4|1080.4|1086.5|1084.5|1087.5|1085.5|1082.4|1080.4|0
1594767600000|2020-07-14 23:00:00|1086.8|1084.8|1085.9|1083.9|1087|1085|1084.3|1082.3|0
1594771200000|2020-07-15 00:00:00|1084.5|1083.5|1083.5|1082.5|1087.4|1086.4|1082.8|1081.8|383
1594774800000|2020-07-15 01:00:00|1083.8|1082.8|1083.4|1082.4|1086.9|1085.9|1082|1081|245
1594778400000|2020-07-15 02:00:00|1084.5|1083.5|1079.6|1078.6|1084.7|1083.7|1077.5|1076.5|147
1594782000000|2020-07-15 03:00:00|1079.5|1078.5|1073.6|1072.6|1079.5|1078.5|1073.2|1072.2|161
1594785600000|2020-07-15 04:00:00|1074.1|1073.1|1077.5|1076.5|1077.5|1076.5|1073.6|1072.6|44
1594789200000|2020-07-15 05:00:00|1076.3|1075.3|1080.5|1079.5|1081.1|1080.1|1075.9|1074.9|155
1594792800000|2020-07-15 06:00:00|1080.9|1079.9|1077.5|1076.5|1083.1|1082.1|1077.5|1076.5|474
1594796400000|2020-07-15 07:00:00|1077.6|1076.6|1079|1078|1079.8|1078.8|1075.8|1074.8|2163
1594800000000|2020-07-15 08:00:00|1078.9|1077.9|1079.8|1078.8|1081.2|1080.2|1078.6|1077.6|1849
1594803600000|2020-07-15 09:00:00|1079.7|1078.7|1078.6|1077.6|1080.7|1079.7|1078.3|1077.3|1552
1594807200000|2020-07-15 10:00:00|1078.8|1077.8|1082.2|1081.2|1083.2|1082.2|1078.5|1077.5|1615
1594810800000|2020-07-15 11:00:00|1082.1|1081.1|1084.8|1083.8|1085.6|1084.6|1082.1|1081.1|1946
1594814400000|2020-07-15 12:00:00|1084.7|1083.7|1084.8|1083.8|1086.8|1085.8|1084.2|1083.2|2801
1594818000000|2020-07-15 13:00:00|1084.7|1083.7|1080.8|1080.3|1085.8|1085.3|1080.1|1079.6|11937
1594821600000|2020-07-15 14:00:00|1081|1080.5|1084.3|1083.8|1085.9|1085.4|1079.9|1079.4|13155
1594825200000|2020-07-15 15:00:00|1084.6|1084.1|1076.9|1076.4|1084.9|1084.4|1076.9|1076.4|8795
1594828800000|2020-07-15 16:00:00|1077|1076.5|1079.6|1079.1|1079.7|1079.2|1076.4|1075.9|5110
1594832400000|2020-07-15 17:00:00|1079.7|1079.2|1080.7|1080.2|1082.2|1081.7|1078.7|1078.2|5477
1594836000000|2020-07-15 18:00:00|1080.8|1080.3|1079|1078.5|1083.2|1082.7|1079|1078.5|4339
1594839600000|2020-07-15 19:00:00|1078.9|1078.4|1080|1079.5|1082|1081.5|1077.7|1077.2|13390
1594843200000|2020-07-15 20:00:00|1080.2|1079.2|1082.7|1081.7|1084.1|1083.1|1079.9|1078.9|1007
1594846800000|2020-07-15 21:00:00|1081.1|1080.1|1081|1080|1081.1|1080.1|1079.7|1078.7|6
1594850400000|2020-07-15 22:00:00|1081.5|1079.5|1080|1078|1083.5|1081.5|1079.6|1077.6|0
1594854000000|2020-07-15 23:00:00|1080.1|1078.1|1080|1078|1081.4|1079.4|1079.9|1077.9|0
1594857600000|2020-07-16 00:00:00|1079.9|1077.9|1077.4|1076.4|1080|1078.6|1076.7|1074.7|50
1594861200000|2020-07-16 01:00:00|1077.3|1076.3|1072.7|1071.7|1080.3|1079.3|1072.7|1071.7|243
1594864800000|2020-07-16 02:00:00|1074.7|1073.7|1064.2|1063.2|1075.1|1074.1|1060.7|1059.7|495
1594868400000|2020-07-16 03:00:00|1063.9|1062.9|1062.9|1061.9|1063.9|1062.9|1060.7|1059.7|48
1594872000000|2020-07-16 04:00:00|1062.8|1061.8|1063.8|1062.8|1063.8|1062.8|1062.6|1061.6|32
1594875600000|2020-07-16 05:00:00|1064.5|1063.5|1061.4|1060.4|1064.5|1063.5|1056.7|1055.7|127
1594879200000|2020-07-16 06:00:00|1062|1061|1057.6|1056.6|1064.3|1063.3|1056.9|1055.9|616
1594882800000|2020-07-16 07:00:00|1057.5|1056.5|1056.1|1055.1|1060.1|1059.1|1055.7|1054.7|3664
1594886400000|2020-07-16 08:00:00|1055.9|1054.9|1053.6|1052.6|1056.5|1055.5|1052.6|1051.6|2335
1594890000000|2020-07-16 09:00:00|1053.7|1052.7|1056.6|1055.6|1057.3|1056.3|1052.1|1051.1|2746
1594893600000|2020-07-16 10:00:00|1056.4|1055.4|1058.4|1057.4|1058.5|1057.5|1055.4|1054.4|1806
1594897200000|2020-07-16 11:00:00|1058.5|1057.5|1060.3|1059.3|1060.9|1059.9|1058.5|1057.5|2580
1594900800000|2020-07-16 12:00:00|1060.4|1059.4|1059.4|1058.4|1062|1061|1058.3|1057.3|3247
1594904400000|2020-07-16 13:00:00|1059.3|1058.3|1061.7|1061.2|1064|1063.5|1058.1|1057.6|11126
1594908000000|2020-07-16 14:00:00|1061.8|1061.3|1063.6|1063.1|1066.1|1065.6|1060|1059.5|14929
1594911600000|2020-07-16 15:00:00|1063.5|1063|1064.6|1064.1|1065|1064.5|1062.1|1061.6|7630
1594915200000|2020-07-16 16:00:00|1064.7|1064.2|1063.4|1062.9|1065.7|1065.2|1063|1062.5|3214
1594918800000|2020-07-16 17:00:00|1063.5|1063|1064.3|1063.8|1065.2|1064.7|1062.8|1062.3|3762
1594922400000|2020-07-16 18:00:00|1064.2|1063.7|1063.2|1062.7|1066.3|1065.8|1063.1|1062.6|3788
1594926000000|2020-07-16 19:00:00|1063.5|1063|1065.4|1064.9|1066.2|1065.7|1062.8|1062.3|10513
1594929600000|2020-07-16 20:00:00|1065.6|1064.6|1062.6|1061.6|1065.6|1064.6|1062.3|1061.3|1831
1594936800000|2020-07-16 22:00:00|1063|1061|1064.7|1062.7|1064.8|1062.8|1062.3|1060.3|0
1594940400000|2020-07-16 23:00:00|1064.8|1062.8|1065.2|1063.2|1065.3|1063.3|1064.4|1062.4|0
1594944000000|2020-07-17 00:00:00|1065.3|1063.3|1066.6|1065.6|1068.5|1067.5|1064.9|1062.9|147
1594947600000|2020-07-17 01:00:00|1064|1063|1065.4|1064.4|1066.7|1065.7|1063.5|1062.5|54
1594951200000|2020-07-17 02:00:00|1065.2|1064.2|1071|1070|1073.3|1072.3|1065.2|1064.2|166
1594954800000|2020-07-17 03:00:00|1068.8|1067.8|1068|1067|1069.4|1068.4|1067|1066|23
1594958400000|2020-07-17 04:00:00|1068.9|1067.9|1066.4|1065.4|1068.9|1067.9|1066.4|1065.4|8
1594962000000|2020-07-17 05:00:00|1067|1066|1065.3|1064.3|1068.6|1067.6|1064.4|1063.4|43
1594965600000|2020-07-17 06:00:00|1067|1066|1068|1067|1069.2|1068.2|1067|1066|355
1594969200000|2020-07-17 07:00:00|1067.9|1066.9|1066.6|1065.6|1069.5|1068.5|1066.4|1065.4|1869
1594972800000|2020-07-17 08:00:00|1066.3|1065.3|1068.7|1067.7|1069.2|1068.2|1066.2|1065.2|1004
1594976400000|2020-07-17 09:00:00|1068.6|1067.6|1069.2|1068.2|1070.3|1069.3|1067.7|1066.7|910
1594980000000|2020-07-17 10:00:00|1068.9|1067.9|1070.9|1069.9|1071|1070|1068.8|1067.8|755
1594983600000|2020-07-17 11:00:00|1071|1070|1070.2|1069.2|1071.2|1070.2|1069.2|1068.2|625
1594987200000|2020-07-17 12:00:00|1070.3|1069.3|1071.1|1070.1|1072.5|1071.5|1070.2|1069.2|1809
1594990800000|2020-07-17 13:00:00|1071.2|1070.2|1069.9|1069.4|1073.7|1073.1|1069|1068.5|10538
1594994400000|2020-07-17 14:00:00|1069.4|1068.9|1068.8|1068.3|1071.1|1070.6|1066.2|1065.7|11309
1594998000000|2020-07-17 15:00:00|1068.9|1068.4|1071.7|1071.2|1072.2|1071.7|1068.8|1068.3|8132
1595001600000|2020-07-17 16:00:00|1071.8|1071.3|1071.3|1070.8|1072.5|1072|1071|1070.5|2720
1595005200000|2020-07-17 17:00:00|1071.4|1070.9|1070.1|1069.6|1071.8|1071.3|1069.8|1069.3|3251
1595008800000|2020-07-17 18:00:00|1070.2|1069.7|1069.3|1068.8|1071.2|1070.7|1069.3|1068.8|5975
1595012400000|2020-07-17 19:00:00|1069.2|1068.7|1071.4|1070.9|1071.8|1071.3|1068.8|1068.3|13090
1595016000000|2020-07-17 20:00:00|1071.6|1070.6|1071.6|1069.6|1072.4|1071.4|1069.5|1068.5|1231
1595196000000|2020-07-19 22:00:00|1073.1|1071.1|1070.3|1069.3|1073.8|1071.8|1070.3|1069.3|0
1595199600000|2020-07-19 23:00:00|1072.5|1071.5|1076.5|1075.5|1077.2|1076.2|1072.5|1071.5|46
1595203200000|2020-07-20 00:00:00|1074.7|1073.7|1071.9|1070.9|1074.7|1073.7|1071.9|1070.9|167
1595206800000|2020-07-20 01:00:00|1072.4|1071.4|1061.3|1060.3|1073.3|1072.3|1058.6|1057.6|434
1595210400000|2020-07-20 02:00:00|1060.6|1059.6|1069.8|1068.8|1070.8|1069.8|1060.6|1059.6|188
1595214000000|2020-07-20 03:00:00|1070.7|1069.7|1074.1|1073.1|1074.8|1073.8|1068.5|1067.5|153
1595217600000|2020-07-20 04:00:00|1073.6|1072.6|1072.6|1071.6|1073.6|1072.6|1072.6|1071.6|32
1595221200000|2020-07-20 05:00:00|1071.5|1070.5|1071.8|1070.8|1072.4|1071.4|1069.8|1068.8|179
1595224800000|2020-07-20 06:00:00|1071.4|1070.4|1069.8|1068.8|1073.2|1072.2|1069.8|1068.8|392
1595228400000|2020-07-20 07:00:00|1069.7|1068.7|1069.9|1068.9|1070.4|1069.4|1067.5|1066.5|1706
1595232000000|2020-07-20 08:00:00|1070.1|1069.1|1073|1072|1073.5|1072.5|1069|1068|1576
1595235600000|2020-07-20 09:00:00|1073.1|1072.1|1077.3|1076.3|1077.9|1076.9|1073.1|1072.1|2086
1595239200000|2020-07-20 10:00:00|1077.6|1076.6|1077.3|1076.3|1078|1077|1076.6|1075.6|1049
1595242800000|2020-07-20 11:00:00|1077.2|1076.2|1077.5|1076.5|1079.1|1078.1|1077.2|1076.2|677
1595246400000|2020-07-20 12:00:00|1077.4|1076.4|1077.8|1076.8|1078.5|1077.5|1076.6|1075.6|1266
1595250000000|2020-07-20 13:00:00|1077.6|1076.6|1076|1075.5|1078.5|1078|1074.5|1074|9127
1595253600000|2020-07-20 14:00:00|1076.1|1075.6|1080.8|1080.3|1082.7|1082.2|1075.2|1074.7|8214
1595257200000|2020-07-20 15:00:00|1080.9|1080.4|1082.5|1082|1083.3|1082.8|1080.2|1079.7|4037
1595260800000|2020-07-20 16:00:00|1082.6|1082.1|1082.7|1082.2|1082.8|1082.3|1081.3|1080.8|1941
1595264400000|2020-07-20 17:00:00|1082.6|1082.1|1082.3|1081.8|1083.1|1082.6|1081.7|1081.2|2284
1595268000000|2020-07-20 18:00:00|1082.4|1081.9|1082.4|1081.9|1082.9|1082.4|1081.7|1081.2|4126
1595271600000|2020-07-20 19:00:00|1082.3|1081.8|1085.3|1084.8|1086.4|1085.9|1081.8|1081.3|12783
1595275200000|2020-07-20 20:00:00|1085.4|1084.4|1085.5|1084.5|1085.7|1084.7|1083.7|1082.7|1184
1595278800000|2020-07-20 21:00:00|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1
1595282400000|2020-07-20 22:00:00|1085.8|1083.8|1085.9|1083.9|1086.9|1084.9|1085.3|1083.3|0
1595286000000|2020-07-20 23:00:00|1085.8|1083.8|1086|1084|1087.1|1085.1|1085.6|1083.6|0
1595289600000|2020-07-21 00:00:00|1086.1|1084.1|1087.1|1086.1|1087.8|1086.8|1085.4|1083.5|65
1595293200000|2020-07-21 01:00:00|1087.3|1086.3|1093.9|1092.9|1094.7|1093.7|1086.9|1085.9|404
1595296800000|2020-07-21 02:00:00|1094.6|1093.6|1095.9|1094.9|1098.2|1097.2|1093.8|1092.8|92
1595300400000|2020-07-21 03:00:00|1096.9|1095.9|1099.1|1098.1|1099.9|1098.9|1095.5|1094.5|144
1595304000000|2020-07-21 04:00:00|1098.8|1097.8|1100.2|1099.2|1100.4|1099.4|1098.8|1097.8|49
1595307600000|2020-07-21 05:00:00|1100.3|1099.3|1100.3|1099.3|1100.6|1099.6|1096.4|1095.4|349
1595311200000|2020-07-21 06:00:00|1100.9|1099.9|1100.1|1099.1|1101.6|1100.6|1099.2|1098.2|650
1595314800000|2020-07-21 07:00:00|1100|1099|1103.3|1102.3|1104|1103|1099.7|1098.7|2782
1595318400000|2020-07-21 08:00:00|1103.2|1102.2|1105|1104|1105.5|1104.5|1102.3|1101.3|1567
1595322000000|2020-07-21 09:00:00|1105.1|1104.1|1105.2|1104.2|1106.2|1105.2|1103.6|1102.6|1456
1595325600000|2020-07-21 10:00:00|1105.3|1104.3|1105.3|1104.3|1107|1106|1103.9|1102.9|1471
1595329200000|2020-07-21 11:00:00|1105.2|1104.2|1104.9|1103.9|1106.6|1105.6|1104.2|1103.2|1449
1595332800000|2020-07-21 12:00:00|1104.8|1103.8|1104.4|1103.4|1105.4|1104.4|1104.1|1103.1|2073
1595336400000|2020-07-21 13:00:00|1104.3|1103.3|1101.9|1101.4|1104.4|1103.4|1097.8|1097.3|11300
1595340000000|2020-07-21 14:00:00|1102|1101.5|1100.2|1099.7|1102.3|1101.8|1097.4|1096.9|18942
1595343600000|2020-07-21 15:00:00|1100.4|1099.9|1098.8|1098.3|1101.3|1100.8|1097.8|1097.3|10167
1595347200000|2020-07-21 16:00:00|1098.9|1098.4|1099.5|1099|1100|1099.5|1098|1097.5|5936
1595350800000|2020-07-21 17:00:00|1099.4|1098.9|1099.4|1098.9|1100.3|1099.8|1097|1096.5|3790
1595354400000|2020-07-21 18:00:00|1099.5|1099|1100.4|1099.9|1101.3|1100.8|1099.4|1098.9|5042
1595358000000|2020-07-21 19:00:00|1100.5|1100|1094.1|1093.6|1101.1|1100.6|1093.9|1093.4|23026
1595361600000|2020-07-21 20:00:00|1094.3|1093.3|1093.3|1092.3|1095.4|1094.4|1093.3|1092.3|1750
1595365200000|2020-07-21 21:00:00|1093.4|1092.4|1094.8|1093.8|1094.8|1093.8|1093.4|1092.4|7
1595368800000|2020-07-21 22:00:00|1095.3|1093.3|1098|1096|1098.4|1096.4|1095.2|1093.2|0
1595372400000|2020-07-21 23:00:00|1097.9|1095.9|1097.8|1095.8|1098.4|1096.4|1096.8|1094.8|0
1595376000000|2020-07-22 00:00:00|1097.9|1095.9|1096.6|1095.6|1098.6|1097.6|1096|1095|81
1595379600000|2020-07-22 01:00:00|1095.8|1094.8|1101.3|1100.3|1102.8|1101.8|1095.8|1094.8|131
1595383200000|2020-07-22 02:00:00|1104|1103|1107.9|1106.9|1108.6|1107.6|1104|1103|57
1595386800000|2020-07-22 03:00:00|1107.3|1106.3|1103.7|1102.7|1107.4|1106.4|1103.7|1102.7|60
1595390400000|2020-07-22 04:00:00|1104.3|1103.3|1101.6|1100.6|1104.5|1103.5|1101.5|1100.5|36
1595394000000|2020-07-22 05:00:00|1101.5|1100.5|1101.8|1100.8|1103.1|1102.1|1100|1099|105
1595397600000|2020-07-22 06:00:00|1103|1102|1100.3|1099.3|1103|1102|1098.8|1097.8|436
1595401200000|2020-07-22 07:00:00|1100.4|1099.4|1089.6|1088.6|1102.9|1101.9|1088.8|1087.8|5938
1595404800000|2020-07-22 08:00:00|1089.4|1088.4|1086.9|1085.9|1089.8|1088.8|1084.6|1083.6|2962
1595408400000|2020-07-22 09:00:00|1087|1086|1092.2|1091.2|1092.4|1091.4|1084.7|1083.7|2793
1595412000000|2020-07-22 10:00:00|1092.3|1091.3|1093.3|1092.3|1093.7|1092.7|1090.9|1089.9|1277
1595415600000|2020-07-22 11:00:00|1093.4|1092.4|1094.9|1093.9|1095.6|1094.6|1093.3|1092.3|1494
1595419200000|2020-07-22 12:00:00|1095|1094|1096|1095|1096.1|1095.1|1093.5|1092.5|3462
1595422800000|2020-07-22 13:00:00|1095.9|1094.9|1092|1091.5|1096.2|1095.2|1089.4|1088.9|17597
1595426400000|2020-07-22 14:00:00|1091.8|1091.3|1088.8|1088.3|1092.9|1092.4|1087.4|1086.9|10865
1595430000000|2020-07-22 15:00:00|1088.7|1088.2|1089|1088.5|1090.3|1089.8|1085.6|1085.1|8097
1595433600000|2020-07-22 16:00:00|1088.9|1088.4|1087.8|1087.3|1090.2|1089.7|1086.7|1086.2|3506
1595437200000|2020-07-22 17:00:00|1087.9|1087.4|1084.1|1083.6|1087.9|1087.4|1084.1|1083.6|3012
1595440800000|2020-07-22 18:00:00|1084|1083.5|1086.9|1086.4|1087.6|1087.1|1083.9|1083.4|4925
1595444400000|2020-07-22 19:00:00|1087.1|1086.6|1089.7|1089.2|1091.4|1090.9|1086.6|1086.1|25574
1595448000000|2020-07-22 20:00:00|1089.6|1088.6|1088.5|1087.5|1089.9|1088.9|1087|1086|2090
1595451600000|2020-07-22 21:00:00|1089.1|1088.1|1087.4|1086.4|1089.5|1088.5|1086.2|1085.2|21
1595455200000|2020-07-22 22:00:00|1087.8|1085.8|1087.6|1085.6|1088.9|1086.9|1086.8|1084.8|0
1595458800000|2020-07-22 23:00:00|1087.7|1085.7|1085.9|1083.9|1087.9|1085.9|1085.6|1083.6|0
1595462400000|2020-07-23 00:00:00|1086|1084|1085.6|1084.6|1088.6|1087.6|1085.6|1083.9|19
1595466000000|2020-07-23 01:00:00|1086.2|1085.2|1093.1|1092.1|1094.9|1093.9|1086.2|1085.2|227
1595469600000|2020-07-23 02:00:00|1092.2|1091.2|1083.6|1082.6|1093|1092|1083.3|1082.3|152
1595473200000|2020-07-23 03:00:00|1084|1083|1089.9|1088.9|1090.1|1089.1|1083.7|1082.7|46
1595476800000|2020-07-23 04:00:00|1090.6|1089.6|1090.1|1089.1|1090.6|1089.6|1090.1|1089.1|5
1595480400000|2020-07-23 05:00:00|1090|1089|1091|1090|1091.6|1090.6|1089.4|1088.4|22
1595484000000|2020-07-23 06:00:00|1091.2|1090.2|1096|1095|1097|1096|1091.2|1090.2|546
1595487600000|2020-07-23 07:00:00|1096.2|1095.2|1096.2|1095.2|1097|1096|1092.8|1091.8|2092
1595491200000|2020-07-23 08:00:00|1096.5|1095.5|1093|1092|1097.3|1096.3|1092.8|1091.8|2090
1595494800000|2020-07-23 09:00:00|1093.2|1092.2|1093.9|1092.9|1095.1|1094.1|1092.5|1091.5|1550
1595498400000|2020-07-23 10:00:00|1094|1093|1094.6|1093.6|1095.3|1094.3|1093.1|1092.1|930
1595502000000|2020-07-23 11:00:00|1094.8|1093.8|1092.1|1091.1|1095.1|1094.1|1090.2|1089.2|1139
1595505600000|2020-07-23 12:00:00|1092|1091|1087.5|1086.5|1092|1091|1087.5|1086.5|2195
1595509200000|2020-07-23 13:00:00|1087.3|1086.3|1090.6|1090.1|1090.6|1090.1|1085.8|1085.3|9851
1595512800000|2020-07-23 14:00:00|1090.5|1090|1090.5|1090|1092.3|1091.8|1087.3|1086.8|8912
1595516400000|2020-07-23 15:00:00|1090.6|1090.1|1091.8|1091.3|1093.5|1093|1088.8|1088.3|7061
1595520000000|2020-07-23 16:00:00|1091.7|1091.2|1085.6|1085.1|1091.7|1091.2|1084.9|1084.4|5189
1595523600000|2020-07-23 17:00:00|1085.3|1084.8|1081.3|1080.8|1087.1|1086.6|1080.1|1079.6|3585
1595527200000|2020-07-23 18:00:00|1081.2|1080.7|1079.9|1079.4|1081.3|1080.8|1076.4|1075.9|6728
1595530800000|2020-07-23 19:00:00|1080.2|1079.7|1081|1080.5|1081.3|1080.8|1078|1077.5|14007
1595534400000|2020-07-23 20:00:00|1081.3|1080.3|1081.5|1080.5|1081.8|1080.8|1079.4|1078.4|1297
1595541600000|2020-07-23 22:00:00|1082|1080|1084.1|1082.1|1084.2|1082.2|1082|1080|0
1595545200000|2020-07-23 23:00:00|1084.2|1082.2|1083.4|1081.4|1084.2|1082.2|1082.4|1080.4|0
1595548800000|2020-07-24 00:00:00|1083.5|1081.5|1087.2|1086.2|1087.2|1086.2|1081.6|1080.6|94
1595552400000|2020-07-24 01:00:00|1087.3|1086.3|1083.7|1082.7|1087.8|1086.8|1081.6|1080.6|327
1595556000000|2020-07-24 02:00:00|1084.7|1083.7|1082.1|1081.1|1087|1086|1082.1|1081.1|91
1595559600000|2020-07-24 03:00:00|1082|1081|1072.3|1071.3|1082|1081|1070.8|1069.8|295
1595563200000|2020-07-24 04:00:00|1073.3|1072.3|1073.6|1072.6|1073.8|1072.8|1070.9|1069.9|81
1595566800000|2020-07-24 05:00:00|1073.2|1072.2|1067.3|1066.3|1073.2|1072.2|1067|1066|204
1595570400000|2020-07-24 06:00:00|1068|1067|1068.4|1067.4|1073.3|1072.3|1067.3|1066.3|571
1595574000000|2020-07-24 07:00:00|1068.6|1067.6|1068|1067|1068.9|1067.9|1065|1064|2231
1595577600000|2020-07-24 08:00:00|1067.7|1066.7|1069.7|1068.7|1070.1|1069.1|1065.9|1064.9|2502
1595581200000|2020-07-24 09:00:00|1070.2|1069.2|1071.3|1070.3|1072|1071|1069.1|1068.1|1593
1595584800000|2020-07-24 10:00:00|1071.1|1070.1|1070.9|1069.9|1072.7|1071.7|1070.3|1069.3|3014
1595588400000|2020-07-24 11:00:00|1071.2|1070.2|1071.7|1070.7|1073.2|1072.2|1070.1|1069.1|3616
1595592000000|2020-07-24 12:00:00|1071.8|1070.8|1071|1070|1072.4|1071.4|1070.8|1069.8|2532
1595595600000|2020-07-24 13:00:00|1070.9|1069.9|1072.1|1071.6|1072.8|1072.3|1067.8|1067.3|12829
1595599200000|2020-07-24 14:00:00|1072|1071.5|1078.9|1078.4|1079.1|1078.6|1072|1071.5|11386
1595602800000|2020-07-24 15:00:00|1079|1078.5|1078.6|1078.1|1079.7|1079.2|1076.1|1075.6|6378
1595606400000|2020-07-24 16:00:00|1078.7|1078.2|1076.1|1075.6|1078.7|1078.2|1075.4|1074.9|4235
1595610000000|2020-07-24 17:00:00|1076|1075.5|1079.1|1078.6|1079.2|1078.7|1073.7|1073.2|3300
1595613600000|2020-07-24 18:00:00|1079.2|1078.7|1079.6|1079.1|1080.5|1080|1078.6|1078.1|3632
1595617200000|2020-07-24 19:00:00|1079.5|1079|1079.6|1079.1|1080.6|1080.1|1077.2|1076.7|8290
1595620800000|2020-07-24 20:00:00|1079.8|1078.8|1077.7|1075.7|1080.6|1079.6|1077.3|1075.6|776
1595800800000|2020-07-26 22:00:00|1080.9|1078.9|1079.8|1078.8|1081.1|1079.1|1076.5|1074.5|0
1595804400000|2020-07-26 23:00:00|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|3
1595808000000|2020-07-27 00:00:00|1077.9|1076.9|1085.5|1084.5|1085.6|1084.6|1077.9|1076.9|120
1595811600000|2020-07-27 01:00:00|1085.9|1084.9|1089.1|1088.1|1091.2|1090.2|1085.5|1084.5|224
1595815200000|2020-07-27 02:00:00|1088.2|1087.2|1087|1086|1088.2|1087.2|1082.4|1081.4|61
1595818800000|2020-07-27 03:00:00|1085.8|1084.8|1082.4|1081.4|1086.3|1085.3|1082.4|1081.4|57
1595822400000|2020-07-27 04:00:00|1081.9|1080.9|1081.1|1080.1|1082.5|1081.5|1080.6|1079.6|36
1595826000000|2020-07-27 05:00:00|1080.6|1079.6|1079.6|1078.6|1081.1|1080.1|1076.7|1075.7|81
1595829600000|2020-07-27 06:00:00|1079.5|1078.5|1083|1082|1083.9|1082.9|1078.1|1077.1|126
1595833200000|2020-07-27 07:00:00|1082.7|1081.7|1080.7|1079.7|1083.6|1082.6|1079.5|1078.5|2373
1595836800000|2020-07-27 08:00:00|1080.6|1079.6|1081.7|1080.7|1084|1083|1080.5|1079.5|1155
1595840400000|2020-07-27 09:00:00|1081.8|1080.8|1084.1|1083.1|1084.5|1083.5|1081.3|1080.3|1065
1595844000000|2020-07-27 10:00:00|1083.9|1082.9|1084.2|1083.2|1084.8|1083.8|1083.1|1082.1|664
1595847600000|2020-07-27 11:00:00|1083.9|1082.9|1086.5|1085.5|1086.9|1085.9|1083|1082|904
1595851200000|2020-07-27 12:00:00|1086.3|1085.3|1086.9|1085.9|1086.9|1085.9|1084.7|1083.7|2426
1595854800000|2020-07-27 13:00:00|1086.8|1085.8|1091.5|1091|1092.6|1092.1|1084.9|1084.4|15447
1595858400000|2020-07-27 14:00:00|1091.6|1091.1|1095.5|1095|1096.3|1095.8|1090.8|1090.3|10904
1595862000000|2020-07-27 15:00:00|1095.4|1094.9|1090.9|1090.4|1095.7|1095.2|1089.5|1089|8270
1595865600000|2020-07-27 16:00:00|1091|1090.5|1093|1092.5|1093.5|1093|1090.2|1089.7|3421
1595869200000|2020-07-27 17:00:00|1093.1|1092.6|1095.3|1094.8|1095.3|1094.8|1092.3|1091.8|3633
1595872800000|2020-07-27 18:00:00|1095.2|1094.7|1095.8|1095.3|1097.1|1096.6|1094.7|1094.2|3021
1595876400000|2020-07-27 19:00:00|1095.9|1095.4|1096.4|1095.9|1098.2|1097.7|1095.5|1095|15205
1595880000000|2020-07-27 20:00:00|1096.6|1095.6|1098.5|1097.5|1098.5|1097.5|1095.8|1094.8|819
1595883600000|2020-07-27 21:00:00|1096.6|1095.6|1098.9|1097.9|1099.2|1098.2|1096.6|1095.6|7
1595887200000|2020-07-27 22:00:00|1099.3|1097.3|1099.6|1097.6|1100.4|1098.4|1099.2|1097.2|0
1595890800000|2020-07-27 23:00:00|1099.7|1097.7|1099.8|1097.8|1100.3|1098.3|1098.5|1096.5|0
1595894400000|2020-07-28 00:00:00|1099.9|1097.9|1102.1|1101.1|1102.1|1101.1|1096.7|1095.7|71
1595898000000|2020-07-28 01:00:00|1102.4|1101.4|1102.9|1101.9|1111.3|1110.3|1102|1101|340
1595901600000|2020-07-28 02:00:00|1102.5|1101.5|1099.8|1098.8|1104.2|1103.2|1099.8|1098.8|418
1595905200000|2020-07-28 03:00:00|1099.7|1098.7|1096.6|1095.6|1100.8|1099.8|1094.7|1093.7|373
1595908800000|2020-07-28 04:00:00|1096.5|1095.5|1096.9|1095.9|1097.9|1096.9|1095.9|1094.9|107
1595912400000|2020-07-28 05:00:00|1096.5|1095.5|1095.9|1094.9|1097.1|1096.1|1094|1093|198
1595916000000|2020-07-28 06:00:00|1096|1095|1097.1|1096.1|1098.5|1097.5|1095.5|1094.5|415
1595919600000|2020-07-28 07:00:00|1096.9|1095.9|1097|1096|1100.4|1099.4|1096.6|1095.6|2427
1595923200000|2020-07-28 08:00:00|1096.9|1095.9|1098.5|1097.5|1098.6|1097.6|1096|1095|1019
1595926800000|2020-07-28 09:00:00|1098.3|1097.3|1096|1095|1098.8|1097.8|1094.8|1093.8|1450
1595930400000|2020-07-28 10:00:00|1095.8|1094.8|1097|1096|1097.1|1096.1|1093.9|1092.9|881
1595934000000|2020-07-28 11:00:00|1097.2|1096.2|1093.2|1092.2|1098.1|1097.1|1093|1092|1296
1595937600000|2020-07-28 12:00:00|1093.3|1092.3|1096.8|1095.8|1096.9|1095.9|1093.2|1092.2|1687
1595941200000|2020-07-28 13:00:00|1096.7|1095.7|1091.6|1091.1|1096.7|1095.9|1090.3|1089.8|12615
1595944800000|2020-07-28 14:00:00|1091.7|1091.2|1092.9|1092.4|1094.6|1094.1|1091|1090.5|9258
1595948400000|2020-07-28 15:00:00|1093|1092.5|1092.6|1092.1|1094.6|1094.1|1091.1|1090.6|6037
1595952000000|2020-07-28 16:00:00|1092.5|1092|1092.9|1092.4|1092.9|1092.4|1091.2|1090.7|2802
1595955600000|2020-07-28 17:00:00|1092.8|1092.3|1093.3|1092.8|1093.8|1093.3|1092|1091.5|1636
1595959200000|2020-07-28 18:00:00|1093.4|1092.9|1092.3|1091.8|1093.5|1093|1091.9|1091.4|3606
1595962800000|2020-07-28 19:00:00|1092.4|1091.9|1087.6|1087.1|1092.5|1092|1086.9|1086.4|14187
1595966400000|2020-07-28 20:00:00|1087.8|1086.8|1088.9|1087.9|1088.9|1087.9|1086.9|1085.9|1417
1595970000000|2020-07-28 21:00:00|1086.9|1085.9|1087.7|1086.7|1087.7|1086.7|1086.9|1085.9|4
1595973600000|2020-07-28 22:00:00|1088.2|1086.2|1089.1|1087.1|1089.7|1087.7|1088.2|1086.2|0
1595977200000|2020-07-28 23:00:00|1089.2|1087.2|1089.4|1087.4|1089.5|1087.5|1087.9|1085.9|0
1595980800000|2020-07-29 00:00:00|1089.3|1087.3|1095.6|1094.6|1096.8|1095.8|1088.9|1087.1|152
1595984400000|2020-07-29 01:00:00|1095.5|1094.5|1095.6|1094.6|1097.1|1096.1|1091.1|1090.1|147
1595988000000|2020-07-29 02:00:00|1096.1|1095.1|1098.7|1097.7|1102|1101|1095.8|1094.8|201
1595991600000|2020-07-29 03:00:00|1099.8|1098.8|1097|1096|1101.5|1100.5|1096.5|1095.5|124
1595995200000|2020-07-29 04:00:00|1098.2|1097.2|1094.7|1093.7|1098.9|1097.9|1094.7|1093.7|15
1595998800000|2020-07-29 05:00:00|1095.2|1094.2|1097.7|1096.7|1098.7|1097.7|1094.2|1093.2|41
1596002400000|2020-07-29 06:00:00|1098.1|1097.1|1100|1099|1101.1|1100.1|1098.1|1097.1|356
1596006000000|2020-07-29 07:00:00|1099.8|1098.8|1101.3|1100.3|1102.3|1101.3|1099.3|1098.3|2160
1596009600000|2020-07-29 08:00:00|1101.4|1100.4|1101.2|1100.2|1102.3|1101.3|1100.3|1099.3|756
1596013200000|2020-07-29 09:00:00|1101.3|1100.3|1101.1|1100.1|1101.6|1100.6|1099.2|1098.2|789
1596016800000|2020-07-29 10:00:00|1101.2|1100.2|1098.9|1097.9|1101.8|1100.8|1098.6|1097.6|603
1596020400000|2020-07-29 11:00:00|1099.1|1098.1|1098.6|1097.6|1099.9|1098.9|1098.1|1097.1|1103
1596024000000|2020-07-29 12:00:00|1098.3|1097.3|1099.8|1098.8|1100.1|1099.1|1098.2|1097.2|1637
1596027600000|2020-07-29 13:00:00|1099.7|1098.7|1100.2|1099.7|1101.9|1101.4|1098|1097.3|12094
1596031200000|2020-07-29 14:00:00|1100.3|1099.8|1102.6|1102.1|1102.8|1102.3|1099.5|1099|10317
1596034800000|2020-07-29 15:00:00|1102.7|1102.2|1102.1|1101.6|1102.9|1102.4|1100.7|1100.2|8046
1596038400000|2020-07-29 16:00:00|1102.2|1101.7|1100.6|1100.1|1102.2|1101.7|1100.1|1099.6|3744
1596042000000|2020-07-29 17:00:00|1100.7|1100.2|1102.4|1101.9|1103.2|1102.7|1099.9|1099.4|4284
1596045600000|2020-07-29 18:00:00|1102.5|1102|1103.3|1102.8|1108.5|1108|1100.6|1100.1|7837
1596049200000|2020-07-29 19:00:00|1103.5|1103|1105.4|1104.9|1106.6|1106.1|1100.6|1100.1|15303
1596052800000|2020-07-29 20:00:00|1105.6|1104.6|1104|1103|1106.4|1105.4|1104|1103|1460
1596056400000|2020-07-29 21:00:00|1105|1104|1105|1104|1105|1104|1105|1104|1
1596060000000|2020-07-29 22:00:00|1104.4|1102.4|1103.8|1101.8|1104.9|1102.9|1103.6|1101.6|0
1596063600000|2020-07-29 23:00:00|1103.7|1101.7|1103.3|1101.3|1104.7|1102.7|1103.1|1101.1|0
1596067200000|2020-07-30 00:00:00|1103.2|1101.2|1105.3|1104.3|1105.5|1104.5|1102.7|1101.2|123
1596070800000|2020-07-30 01:00:00|1101.6|1100.6|1103.9|1102.9|1105.7|1104.7|1101.4|1100.4|137
1596074400000|2020-07-30 02:00:00|1103.7|1102.7|1105.8|1104.8|1106.8|1105.8|1102.6|1101.6|227
1596078000000|2020-07-30 03:00:00|1106.3|1105.3|1106.7|1105.7|1108.5|1107.5|1105.9|1104.9|143
1596081600000|2020-07-30 04:00:00|1106.5|1105.5|1106.8|1105.8|1107.3|1106.3|1106|1105|38
1596085200000|2020-07-30 05:00:00|1105.5|1104.5|1104.9|1103.9|1105.7|1104.7|1103.5|1102.5|174
1596088800000|2020-07-30 06:00:00|1105.4|1104.4|1098.5|1097.5|1105.4|1104.4|1098.1|1097.1|709
1596092400000|2020-07-30 07:00:00|1098.6|1097.6|1093.9|1092.9|1098.9|1097.9|1091.2|1090.2|3416
1596096000000|2020-07-30 08:00:00|1093.7|1092.7|1089.5|1088.5|1094.8|1093.8|1089.4|1088.4|2092
1596099600000|2020-07-30 09:00:00|1089.7|1088.7|1092.3|1091.3|1093.3|1092.3|1088.9|1087.9|3085
1596103200000|2020-07-30 10:00:00|1092.5|1091.5|1090.7|1089.7|1093.1|1092.1|1090.1|1089.1|1228
1596106800000|2020-07-30 11:00:00|1090.9|1089.9|1095.1|1094.1|1095.1|1094.1|1090.8|1089.8|1846
1596110400000|2020-07-30 12:00:00|1095|1094|1090.9|1089.9|1095.3|1094.3|1090.2|1089.2|3614
1596114000000|2020-07-30 13:00:00|1090.8|1089.8|1087.5|1087|1095.9|1095.4|1087.3|1086.8|13586
1596117600000|2020-07-30 14:00:00|1087.4|1086.9|1085.3|1084.8|1088.5|1088|1082.1|1081.6|22879
1596121200000|2020-07-30 15:00:00|1085.2|1084.7|1087.9|1087.4|1088.6|1088.1|1084.3|1083.8|11793
1596124800000|2020-07-30 16:00:00|1088|1087.5|1090.6|1090.1|1090.7|1090.2|1087.1|1086.6|10216
1596128400000|2020-07-30 17:00:00|1090.5|1090|1092.2|1091.7|1093|1092.5|1090.3|1089.8|5561
1596132000000|2020-07-30 18:00:00|1092.1|1091.6|1092.3|1091.8|1093.3|1092.8|1090.9|1090.4|5864
1596135600000|2020-07-30 19:00:00|1092.4|1091.9|1092.1|1091.6|1093.3|1092.8|1091.2|1090.7|14255
1596139200000|2020-07-30 20:00:00|1092.3|1091.3|1098.7|1097.7|1098.7|1097.7|1092.1|1091.1|1103
1596142800000|2020-07-30 21:00:00|1098.6|1097.6|1096.7|1095.7|1098.6|1097.6|1096.7|1095.7|4
1596146400000|2020-07-30 22:00:00|1097.2|1095.2|1096|1094|1098.7|1096.7|1094.8|1092.8|0
1596150000000|2020-07-30 23:00:00|1096.1|1094.1|1096.9|1094.9|1097.7|1095.7|1095.7|1093.7|0
1596153600000|2020-07-31 00:00:00|1096.8|1094.8|1095|1094|1101.2|1100.2|1095|1094|201
1596157200000|2020-07-31 01:00:00|1094.5|1093.5|1105.1|1104.1|1105.8|1104.8|1093.6|1092.6|316
1596160800000|2020-07-31 02:00:00|1104.9|1103.9|1097.1|1096.1|1105.7|1104.7|1097.1|1096.1|72
1596164400000|2020-07-31 03:00:00|1096|1095|1097.9|1096.9|1098.3|1097.3|1093.5|1092.5|98
1596168000000|2020-07-31 04:00:00|1097.8|1096.8|1098.8|1097.8|1099.2|1098.2|1097.2|1096.2|58
1596171600000|2020-07-31 05:00:00|1096.9|1095.9|1093.7|1092.7|1096.9|1095.9|1093.3|1092.3|43
1596175200000|2020-07-31 06:00:00|1093.4|1092.4|1097.5|1096.5|1099.6|1098.6|1092.6|1091.6|633
1596178800000|2020-07-31 07:00:00|1097.6|1096.6|1094.3|1093.3|1098.9|1097.9|1093.9|1092.9|3171
1596182400000|2020-07-31 08:00:00|1094.1|1093.1|1093.6|1092.6|1095.4|1094.4|1092.4|1091.4|2236
1596186000000|2020-07-31 09:00:00|1093.5|1092.5|1090.8|1089.8|1093.5|1092.5|1090.4|1089.4|1479
1596189600000|2020-07-31 10:00:00|1090.7|1089.7|1091.2|1090.2|1092.4|1091.4|1090.4|1089.4|1323
1596193200000|2020-07-31 11:00:00|1091.4|1090.4|1092.4|1091.4|1093.3|1092.3|1091.3|1090.3|1339
1596196800000|2020-07-31 12:00:00|1092.3|1091.3|1092.5|1091.5|1093.5|1092.5|1092.2|1091.2|2319
1596200400000|2020-07-31 13:00:00|1092.6|1091.6|1090.2|1089.7|1093.3|1092.6|1086.2|1085.7|19452
1596204000000|2020-07-31 14:00:00|1090.3|1089.8|1082.9|1082.4|1090.3|1089.8|1080.6|1080.1|24222
1596207600000|2020-07-31 15:00:00|1082.8|1082.3|1081.1|1080.6|1085.6|1085.1|1080.5|1080|16973
1596211200000|2020-07-31 16:00:00|1081|1080.5|1077.4|1076.9|1081.2|1080.7|1076.5|1076|14893
1596214800000|2020-07-31 17:00:00|1077.3|1076.8|1077.3|1076.8|1080|1079.5|1077.1|1076.6|12656
1596218400000|2020-07-31 18:00:00|1077.2|1076.7|1080|1079.5|1080.2|1079.7|1076.1|1075.6|11098
1596222000000|2020-07-31 19:00:00|1079.9|1079.4|1085.2|1084.7|1085.7|1085.2|1078.9|1078.4|48613
1596225600000|2020-07-31 20:00:00|1084.9|1084.4|1083.4|1081.4|1086|1085|1080.5|1079.5|3002
1596405600000|2020-08-02 22:00:00|1081.8|1079.8|1090.3|1089.3|1090.3|1089.3|1081.8|1079.8|0
1596409200000|2020-08-02 23:00:00|1088.9|1087.9|1085|1084|1088.9|1087.9|1085|1084|12
1596412800000|2020-08-03 00:00:00|1084.9|1083.9|1084|1083|1086.7|1085.7|1082.1|1081.1|72
1596416400000|2020-08-03 01:00:00|1084.5|1083.5|1088.8|1087.8|1092.3|1091.3|1084.3|1083.3|499
1596420000000|2020-08-03 02:00:00|1089.1|1088.1|1086|1085|1089.1|1088.1|1083.9|1082.9|82
1596423600000|2020-08-03 03:00:00|1085.9|1084.9|1085.1|1084.1|1087.9|1086.9|1083.3|1082.3|68
1596427200000|2020-08-03 04:00:00|1084.2|1083.2|1085.3|1084.3|1085.3|1084.3|1083.3|1082.3|125
1596430800000|2020-08-03 05:00:00|1084.9|1083.9|1088.4|1087.4|1089.1|1088.1|1084.9|1083.9|72
1596434400000|2020-08-03 06:00:00|1088.8|1087.8|1087.4|1086.4|1089.3|1088.3|1086.1|1085.1|609
1596438000000|2020-08-03 07:00:00|1087.7|1086.7|1087.6|1086.6|1088.1|1087.1|1083.6|1082.6|2296
1596441600000|2020-08-03 08:00:00|1087.7|1086.7|1085.8|1084.8|1089|1088|1084.7|1083.7|2017
1596445200000|2020-08-03 09:00:00|1085.7|1084.7|1086.1|1085.1|1086.7|1085.7|1084.4|1083.4|1885
1596448800000|2020-08-03 10:00:00|1086.2|1085.2|1090|1089|1090.4|1089.4|1085.9|1084.9|2262
1596452400000|2020-08-03 11:00:00|1090.1|1089.1|1092|1091|1092|1091|1089.3|1088.3|1797
1596456000000|2020-08-03 12:00:00|1092.1|1091.1|1089.4|1088.4|1092.3|1091.3|1089.3|1088.3|1461
1596459600000|2020-08-03 13:00:00|1089.5|1088.5|1091.2|1090.7|1092.4|1091.9|1087.2|1086.4|14439
1596463200000|2020-08-03 14:00:00|1091.3|1090.8|1091.4|1090.9|1094|1093.5|1090.8|1090.3|17839
1596466800000|2020-08-03 15:00:00|1091.5|1091|1089.9|1089.4|1092.6|1092.1|1089.9|1089.4|14818
1596470400000|2020-08-03 16:00:00|1090|1089.5|1090.3|1089.8|1090.5|1090|1088.9|1088.4|9109
1596474000000|2020-08-03 17:00:00|1090.2|1089.7|1090.6|1090.1|1091.1|1090.6|1089.7|1089.2|6657
1596477600000|2020-08-03 18:00:00|1090.7|1090.2|1092.3|1091.8|1092.5|1092|1090.1|1089.6|7830
1596481200000|2020-08-03 19:00:00|1092.4|1091.9|1092.4|1091.9|1092.6|1092.1|1088.8|1088.3|17789
1596484800000|2020-08-03 20:00:00|1092.6|1091.6|1092|1091|1093.6|1092.6|1091.8|1090.8|1597
1596492000000|2020-08-03 22:00:00|1092.3|1090.3|1092|1090|1092.9|1090.9|1091.3|1089.3|0
1596495600000|2020-08-03 23:00:00|1091.9|1089.9|1092.1|1090.1|1092.9|1090.9|1091.6|1089.6|0
1596499200000|2020-08-04 00:00:00|1092.2|1090.2|1094.8|1093.8|1095.7|1094.7|1091.6|1089.6|158
1596502800000|2020-08-04 01:00:00|1095.1|1094.1|1096.5|1095.5|1097.3|1096.3|1094.9|1093.9|142
1596506400000|2020-08-04 02:00:00|1096.8|1095.8|1099.4|1098.4|1099.6|1098.6|1096|1095|193
1596510000000|2020-08-04 03:00:00|1100.1|1099.1|1098.3|1097.3|1100.3|1099.3|1097|1096|82
1596513600000|2020-08-04 04:00:00|1097.4|1096.4|1098.4|1097.4|1098.4|1097.4|1097.4|1096.4|9
1596517200000|2020-08-04 05:00:00|1099.2|1098.2|1105.1|1104.1|1106.6|1105.6|1097.7|1096.7|252
1596520800000|2020-08-04 06:00:00|1105.8|1104.8|1105|1104|1106.2|1105.2|1103.1|1102.1|1167
1596524400000|2020-08-04 07:00:00|1105.2|1104.2|1101.9|1100.9|1107.1|1106.1|1101.4|1100.4|2440
1596528000000|2020-08-04 08:00:00|1101.8|1100.8|1102.3|1101.3|1102.5|1101.5|1099.7|1098.7|986
1596531600000|2020-08-04 09:00:00|1102.2|1101.2|1102.9|1101.9|1104|1103|1101.8|1100.8|581
1596535200000|2020-08-04 10:00:00|1103.2|1102.2|1100.3|1099.3|1103.2|1102.2|1100.1|1099.1|1767
1596538800000|2020-08-04 11:00:00|1100.2|1099.2|1098.2|1097.2|1100.9|1099.9|1097.3|1096.3|1391
1596542400000|2020-08-04 12:00:00|1098.1|1097.1|1095.6|1094.6|1098.6|1097.6|1095|1094|2551
1596546000000|2020-08-04 13:00:00|1095.5|1094.5|1099.2|1098.7|1099.5|1099|1095.2|1094.2|9211
1596549600000|2020-08-04 14:00:00|1099.3|1098.8|1099.7|1099.2|1100.8|1100.3|1096.8|1096.3|9865
1596553200000|2020-08-04 15:00:00|1099.9|1099.4|1100.1|1099.6|1100.4|1099.9|1097.6|1097.1|7479
1596556800000|2020-08-04 16:00:00|1100|1099.5|1099.4|1098.9|1100.8|1100.3|1097.7|1097.2|5012
1596560400000|2020-08-04 17:00:00|1099.3|1098.8|1100.4|1099.9|1101.5|1101|1098.6|1098.1|3054
1596564000000|2020-08-04 18:00:00|1100.5|1100|1101.3|1100.8|1101.6|1101.1|1097.5|1097|5518
1596567600000|2020-08-04 19:00:00|1101.2|1100.7|1105.6|1105.1|1105.8|1105.3|1101.1|1100.6|11992
1596571200000|2020-08-04 20:00:00|1105.8|1104.8|1105.9|1104.9|1106.3|1105.3|1104.6|1103.6|1097
1596574800000|2020-08-04 21:00:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1
1596578400000|2020-08-04 22:00:00|1106.6|1104.6|1106.6|1104.6|1106.8|1104.8|1105.9|1103.9|0
1596582000000|2020-08-04 23:00:00|1106.5|1104.5|1106.3|1104.3|1106.7|1104.7|1106.3|1104.3|0
1596585600000|2020-08-05 00:00:00|1106.2|1104.2|1105.4|1104.4|1107|1106|1104.9|1103.9|101
1596589200000|2020-08-05 01:00:00|1105.9|1104.9|1104|1103|1105.9|1104.9|1102.1|1101.1|317
1596592800000|2020-08-05 02:00:00|1102.9|1101.9|1109.1|1108.1|1114|1113|1102.2|1101.2|278
1596596400000|2020-08-05 03:00:00|1108.9|1107.9|1112.1|1111.1|1112.5|1111.5|1108.6|1107.6|144
1596600000000|2020-08-05 04:00:00|1112.2|1111.2|1111.5|1110.5|1112.5|1111.5|1111.5|1110.5|64
1596603600000|2020-08-05 05:00:00|1111.4|1110.4|1112.3|1111.3|1112.3|1111.3|1110.3|1109.3|36
1596607200000|2020-08-05 06:00:00|1111.9|1110.9|1113.5|1112.5|1113.5|1112.5|1109.2|1108.2|322
1596610800000|2020-08-05 07:00:00|1113.4|1112.4|1116.1|1115.1|1116.9|1115.9|1113.1|1112.1|1906
1596614400000|2020-08-05 08:00:00|1116.2|1115.2|1115.4|1114.4|1116.2|1115.2|1112.3|1111.3|1165
1596618000000|2020-08-05 09:00:00|1115.6|1114.6|1116.4|1115.4|1117.1|1116.1|1114.8|1113.8|1527
1596621600000|2020-08-05 10:00:00|1116.6|1115.6|1116.1|1115.1|1116.9|1115.9|1115.7|1114.7|564
1596625200000|2020-08-05 11:00:00|1115.9|1114.9|1117.3|1116.3|1117.6|1116.6|1115.6|1114.6|1018
1596628800000|2020-08-05 12:00:00|1117.2|1116.2|1114.4|1113.4|1117.4|1116.4|1113.7|1112.7|1478
1596632400000|2020-08-05 13:00:00|1114.6|1113.6|1120|1119.5|1120.6|1120.1|1113.6|1112.6|8201
1596636000000|2020-08-05 14:00:00|1120.2|1119.7|1120|1119.5|1121.4|1120.9|1118.7|1118.2|9868
1596639600000|2020-08-05 15:00:00|1119.9|1119.4|1119.1|1118.6|1122.7|1122.2|1119.1|1118.6|10629
1596643200000|2020-08-05 16:00:00|1119.2|1118.7|1119.3|1118.8|1120.2|1119.7|1118.7|1118.2|5100
1596646800000|2020-08-05 17:00:00|1119.4|1118.9|1118|1117.5|1119.5|1119|1117.3|1116.8|5830
1596650400000|2020-08-05 18:00:00|1117.9|1117.4|1117.9|1117.4|1119.5|1119|1117.8|1117.3|4913
1596654000000|2020-08-05 19:00:00|1117.8|1117.3|1117.6|1117.1|1119.8|1119.3|1116.3|1115.8|12379
1596657600000|2020-08-05 20:00:00|1117.8|1116.8|1115.4|1114.4|1117.9|1116.9|1113.7|1112.7|1126
1596664800000|2020-08-05 22:00:00|1115.9|1113.9|1116.6|1114.6|1116.7|1114.7|1115.1|1113.1|0
1596668400000|2020-08-05 23:00:00|1116.7|1114.7|1116.3|1114.3|1117|1115|1116|1114|0
1596672000000|2020-08-06 00:00:00|1116.2|1114.2|1121.7|1120.7|1122.5|1121.5|1116.1|1114.1|84
1596675600000|2020-08-06 01:00:00|1121.8|1120.8|1119|1118|1126.1|1125.1|1118.1|1117.1|196
1596679200000|2020-08-06 02:00:00|1118|1117|1109.5|1108.5|1118.9|1117.9|1109.4|1108.4|289
1596682800000|2020-08-06 03:00:00|1109.9|1108.9|1112.8|1111.8|1114.3|1113.3|1109.5|1108.5|57
1596686400000|2020-08-06 04:00:00|1112.9|1111.9|1112.3|1111.3|1113.6|1112.6|1112.1|1111.1|11
1596690000000|2020-08-06 05:00:00|1112.9|1111.9|1113.8|1112.8|1114.9|1113.9|1112.6|1111.6|79
1596693600000|2020-08-06 06:00:00|1113.9|1112.9|1118.5|1117.5|1118.5|1117.5|1113.9|1112.9|559
1596697200000|2020-08-06 07:00:00|1118.6|1117.6|1119.1|1118.1|1121.9|1120.9|1116.4|1115.4|3477
1596700800000|2020-08-06 08:00:00|1119|1118|1116.2|1115.2|1119|1118|1115.6|1114.6|1716
1596704400000|2020-08-06 09:00:00|1116.1|1115.1|1115.6|1114.6|1116.8|1115.8|1115|1114|2500
1596708000000|2020-08-06 10:00:00|1115.7|1114.7|1112.4|1111.4|1115.8|1114.8|1111.8|1110.8|1912
1596711600000|2020-08-06 11:00:00|1112.3|1111.3|1112.3|1111.3|1114.3|1113.3|1111.1|1110.1|1699
1596715200000|2020-08-06 12:00:00|1112.4|1111.4|1116|1115|1116.7|1115.7|1111.2|1110.2|2509
1596718800000|2020-08-06 13:00:00|1115.9|1114.9|1116.9|1116.4|1116.9|1116.4|1112.5|1112|12225
1596722400000|2020-08-06 14:00:00|1116.8|1116.3|1113.3|1112.8|1116.8|1116.3|1110.6|1110.1|9127
1596726000000|2020-08-06 15:00:00|1113.4|1112.9|1114.6|1114.1|1114.6|1114.1|1111.4|1110.9|6418
1596729600000|2020-08-06 16:00:00|1114.7|1114.2|1118|1117.5|1118|1117.5|1114.6|1114.1|3288
1596733200000|2020-08-06 17:00:00|1117.9|1117.4|1116.4|1115.9|1118.2|1117.7|1115.8|1115.3|1634
1596736800000|2020-08-06 18:00:00|1116.3|1115.8|1120.2|1119.7|1120.4|1119.9|1116.1|1115.6|6251
1596740400000|2020-08-06 19:00:00|1120.3|1119.8|1121.6|1121.1|1122|1121.5|1119.1|1118.6|12760
1596744000000|2020-08-06 20:00:00|1122|1121|1119.4|1118.4|1123.5|1122.5|1119.4|1118.4|631
1596751200000|2020-08-06 22:00:00|1119.9|1117.9|1119.4|1117.4|1120.3|1118.3|1119.1|1117.1|0
1596754800000|2020-08-06 23:00:00|1119.5|1117.5|1119.2|1117.2|1119.7|1117.7|1118.9|1116.9|0
1596758400000|2020-08-07 00:00:00|1119.1|1117.1|1121.5|1120.5|1123.6|1122.6|1118.9|1116.9|85
1596762000000|2020-08-07 01:00:00|1121.3|1120.3|1115.4|1114.4|1121.3|1120.3|1113.8|1112.8|106
1596765600000|2020-08-07 02:00:00|1116.1|1115.1|1104.9|1103.9|1116.3|1115.3|1102.1|1101.1|308
1596769200000|2020-08-07 03:00:00|1105.1|1104.1|1096.8|1095.8|1106.1|1105.1|1090.9|1089.9|444
1596772800000|2020-08-07 04:00:00|1096.4|1095.4|1098|1097|1098.3|1097.3|1095.9|1094.9|100
1596776400000|2020-08-07 05:00:00|1099.7|1098.7|1105.1|1104.1|1106.5|1105.5|1097.7|1096.7|255
1596780000000|2020-08-07 06:00:00|1106.3|1105.3|1103.1|1102.1|1107.7|1106.7|1103.1|1102.1|927
1596783600000|2020-08-07 07:00:00|1103.2|1102.2|1106.2|1105.2|1106.3|1105.3|1100.8|1099.8|2052
1596787200000|2020-08-07 08:00:00|1106.1|1105.1|1103.6|1102.6|1106.8|1105.8|1102.8|1101.8|1795
1596790800000|2020-08-07 09:00:00|1103.5|1102.5|1105.4|1104.4|1105.7|1104.7|1101.8|1100.8|2074
1596794400000|2020-08-07 10:00:00|1105.3|1104.3|1107.3|1106.3|1107.5|1106.5|1104.8|1103.8|1842
1596798000000|2020-08-07 11:00:00|1107.4|1106.4|1106.5|1105.5|1107.8|1106.8|1105.7|1104.7|1527
1596801600000|2020-08-07 12:00:00|1106.4|1105.4|1105.8|1104.8|1108.2|1107.2|1104.5|1103.5|4107
1596805200000|2020-08-07 13:00:00|1105.7|1104.7|1099.4|1098.9|1105.7|1104.7|1096.1|1095.6|14833
1596808800000|2020-08-07 14:00:00|1099.2|1098.7|1103.5|1103|1105.6|1105.1|1097.3|1096.8|16605
1596812400000|2020-08-07 15:00:00|1103.6|1103.1|1100|1099.5|1104.8|1104.3|1100|1099.5|5027
1596816000000|2020-08-07 16:00:00|1099.9|1099.4|1096.7|1096.2|1100.7|1100.2|1096.7|1096.2|4467
1596819600000|2020-08-07 17:00:00|1096.6|1096.1|1095.2|1094.7|1096.9|1096.4|1093.9|1093.4|5065
1596823200000|2020-08-07 18:00:00|1095.3|1094.8|1096.4|1095.9|1096.6|1096.1|1092.9|1092.4|3617
1596826800000|2020-08-07 19:00:00|1096.5|1096|1098.9|1098.4|1099.9|1099.4|1095|1094.5|10614
1596830400000|2020-08-07 20:00:00|1099.1|1098.1|1100.3|1098.3|1100.3|1098.8|1098|1097|1172
1597010400000|2020-08-09 22:00:00|1098.1|1096.1|1099.5|1098.5|1106.2|1105.2|1096.5|1095.5|5
1597014000000|2020-08-09 23:00:00|1099.4|1098.4|1096.8|1095.8|1101.4|1100.4|1096.8|1095.8|55
1597017600000|2020-08-10 00:00:00|1098.9|1097.9|1100.5|1099.5|1101.3|1100.3|1098.9|1097.9|65
1597021200000|2020-08-10 01:00:00|1099.8|1098.8|1096.1|1095.1|1099.8|1098.8|1096.1|1095.1|99
1597024800000|2020-08-10 02:00:00|1095.2|1094.2|1100.2|1099.2|1102.2|1101.2|1095.1|1094.1|88
1597028400000|2020-08-10 03:00:00|1099.3|1098.3|1099.8|1098.8|1100|1099|1099.3|1098.3|45
1597032000000|2020-08-10 04:00:00|1099.6|1098.6|1100.4|1099.4|1101.5|1100.5|1099.6|1098.6|63
1597035600000|2020-08-10 05:00:00|1100.6|1099.6|1102.4|1101.4|1103.3|1102.3|1100.2|1099.2|145
1597039200000|2020-08-10 06:00:00|1102.1|1101.1|1099.2|1098.2|1104.1|1103.1|1098.7|1097.7|840
1597042800000|2020-08-10 07:00:00|1099.5|1098.5|1099|1098|1099.9|1098.9|1097.6|1096.6|1764
1597046400000|2020-08-10 08:00:00|1098.8|1097.8|1100|1099|1100|1099|1096.9|1095.9|1652
1597050000000|2020-08-10 09:00:00|1099.9|1098.9|1100|1099|1101.9|1100.9|1099.5|1098.5|1660
1597053600000|2020-08-10 10:00:00|1100.1|1099.1|1100.3|1099.3|1101.1|1100.1|1099.4|1098.4|455
1597057200000|2020-08-10 11:00:00|1100.4|1099.4|1101|1100|1101.1|1100.1|1099.6|1098.6|512
1597060800000|2020-08-10 12:00:00|1101.1|1100.1|1100.8|1099.8|1101.6|1100.6|1099|1098|2037
1597064400000|2020-08-10 13:00:00|1100.9|1099.9|1100.1|1099.6|1103.7|1103.2|1099.7|1098.9|9384
1597068000000|2020-08-10 14:00:00|1100|1099.5|1093.5|1093|1100.8|1100.3|1093.3|1092.8|9287
1597071600000|2020-08-10 15:00:00|1093.6|1093.1|1095.8|1095.3|1096.6|1096.1|1093|1092.5|7329
1597075200000|2020-08-10 16:00:00|1095.9|1095.4|1100|1099.5|1100.2|1099.7|1095.8|1095.3|6897
1597078800000|2020-08-10 17:00:00|1100.1|1099.6|1099.6|1099.1|1101.2|1100.7|1099.1|1098.6|3200
1597082400000|2020-08-10 18:00:00|1099.5|1099|1101.5|1101|1101.5|1101|1099.4|1098.9|3333
1597086000000|2020-08-10 19:00:00|1101.4|1100.9|1102.4|1101.9|1102.4|1101.9|1099.2|1098.7|11299
1597089600000|2020-08-10 20:00:00|1102.6|1101.6|1105|1104|1105|1104|1098.7|1097.7|866
1597093200000|2020-08-10 21:00:00|||||||||7
1597096800000|2020-08-10 22:00:00|1105.4|1103.4|1104.7|1102.7|1105.7|1103.7|1104.4|1102.4|0
1597100400000|2020-08-10 23:00:00|1104.6|1102.6|1105.8|1103.8|1106.2|1104.2|1104.3|1102.3|0
1597104000000|2020-08-11 00:00:00|1102.7|1101.7|1102.2|1101.2|1102.8|1101.8|1099.9|1098.9|141
1597107600000|2020-08-11 01:00:00|1103|1102|1111.3|1110.3|1113.4|1112.4|1101.3|1100.3|354
1597111200000|2020-08-11 02:00:00|1112.4|1111.4|1112.7|1111.7|1115.4|1114.4|1111.1|1110.1|139
1597114800000|2020-08-11 03:00:00|1113.5|1112.5|1112.6|1111.6|1113.7|1112.7|1112.3|1111.3|92
1597118400000|2020-08-11 04:00:00|1112.7|1111.7|1110|1109|1113.7|1112.7|1109.4|1108.4|180
1597122000000|2020-08-11 05:00:00|1110.1|1109.1|1109.3|1108.3|1112.9|1111.9|1107.9|1106.9|132
1597125600000|2020-08-11 06:00:00|1110.4|1109.4|1103.2|1102.2|1111.4|1110.4|1101.6|1100.6|715
1597129200000|2020-08-11 07:00:00|1103.4|1102.4|1107.9|1106.9|1108|1107|1103|1102|2401
1597132800000|2020-08-11 08:00:00|1107.8|1106.8|1110.5|1109.5|1110.5|1109.5|1106.9|1105.9|2296
1597136400000|2020-08-11 09:00:00|1110.4|1109.4|1110.9|1109.9|1111.8|1110.8|1109.9|1108.9|1668
1597140000000|2020-08-11 10:00:00|1110.8|1109.8|1110.7|1109.7|1111.8|1110.8|1110.3|1109.3|757
1597143600000|2020-08-11 11:00:00|1110.6|1109.6|1109.3|1108.3|1111.9|1110.9|1109.2|1108.2|877
1597147200000|2020-08-11 12:00:00|1109.4|1108.4|1110.2|1109.2|1111.8|1110.8|1109.2|1108.2|2233
1597150800000|2020-08-11 13:00:00|1110.1|1109.1|1107.5|1107|1110.7|1110.2|1106.3|1105.8|7436
1597154400000|2020-08-11 14:00:00|1107.7|1107.2|1109.6|1109.1|1110.1|1109.6|1104|1103.5|9751
1597158000000|2020-08-11 15:00:00|1109.5|1109|1107|1106.5|1111.2|1110.7|1106.7|1106.2|9176
1597161600000|2020-08-11 16:00:00|1107.1|1106.6|1109.4|1108.9|1109.8|1109.3|1105.7|1105.2|7831
1597165200000|2020-08-11 17:00:00|1109.3|1108.8|1107.2|1106.7|1109.3|1108.8|1106.4|1105.9|3215
1597168800000|2020-08-11 18:00:00|1107.3|1106.8|1103.7|1103.2|1107.8|1107.3|1102.6|1102.1|5824
1597172400000|2020-08-11 19:00:00|1103.8|1103.3|1098.6|1098.1|1103.8|1103.3|1097.6|1097.1|18288
1597176000000|2020-08-11 20:00:00|1098.8|1097.8|1100.5|1099.5|1102|1101|1095.5|1094.5|1136
1597179600000|2020-08-11 21:00:00|1100.7|1099.7|1104.4|1103.4|1104.4|1103.4|1099.6|1098.6|164
1597183200000|2020-08-11 22:00:00|1104.9|1102.9|1103.5|1101.5|1105.1|1103.1|1102.8|1100.8|0
1597186800000|2020-08-11 23:00:00|1103.6|1101.6|1103|1101|1104.2|1102.2|1102.4|1100.4|0
1597190400000|2020-08-12 00:00:00|1100.5|1099.5|1096|1095|1102.2|1101.2|1095.1|1094.1|165
1597194000000|2020-08-12 01:00:00|1096.1|1095.1|1092.8|1091.8|1098.5|1097.5|1089.6|1088.6|421
1597197600000|2020-08-12 02:00:00|1092.2|1091.2|1094.5|1093.5|1094.5|1093.5|1088.4|1087.4|237
1597201200000|2020-08-12 03:00:00|1093.9|1092.9|1094.4|1093.4|1094.9|1093.9|1092.7|1091.7|107
1597204800000|2020-08-12 04:00:00|1093.6|1092.6|1093.4|1092.4|1093.6|1092.6|1093.3|1092.3|31
1597208400000|2020-08-12 05:00:00|1092|1091|1095.9|1094.9|1095.9|1094.9|1091.2|1090.2|34
1597212000000|2020-08-12 06:00:00|1096.1|1095.1|1103.6|1102.6|1104.9|1103.9|1096.1|1095.1|1129
1597215600000|2020-08-12 07:00:00|1103.7|1102.7|1107.1|1106.1|1107.2|1106.2|1103.2|1102.2|2560
1597219200000|2020-08-12 08:00:00|1107.2|1106.2|1109.2|1108.2|1109.8|1108.8|1105.5|1104.5|2170
1597222800000|2020-08-12 09:00:00|1109.1|1108.1|1108.8|1107.8|1110.4|1109.4|1108.5|1107.5|1086
1597226400000|2020-08-12 10:00:00|1108.9|1107.9|1109.4|1108.4|1110.8|1109.8|1108.5|1107.5|1224
1597230000000|2020-08-12 11:00:00|1109.3|1108.3|1108.5|1107.5|1109.8|1108.8|1107.9|1106.9|1000
1597233600000|2020-08-12 12:00:00|1108.6|1107.6|1110.3|1109.3|1110.5|1109.5|1106.1|1105.1|3418
1597237200000|2020-08-12 13:00:00|1110.4|1109.4|1108.5|1108|1111.3|1110.8|1107.5|1107|12437
1597240800000|2020-08-12 14:00:00|1108.6|1108.1|1115.1|1114.6|1115.4|1114.9|1108|1107.5|15512
1597244400000|2020-08-12 15:00:00|1115.2|1114.7|1114.4|1113.9|1116.3|1115.8|1113.9|1113.4|8814
1597248000000|2020-08-12 16:00:00|1114.3|1113.8|1113.7|1113.2|1116.5|1116|1113.5|1113|3812
1597251600000|2020-08-12 17:00:00|1113.8|1113.3|1115.7|1115.2|1115.8|1115.3|1112.8|1112.3|2494
1597255200000|2020-08-12 18:00:00|1115.5|1115|1114.6|1114.1|1116|1115.5|1114.5|1114|2453
1597258800000|2020-08-12 19:00:00|1114.7|1114.2|1113.9|1113.4|1116|1115.5|1113.1|1112.6|8072
1597262400000|2020-08-12 20:00:00|1114.1|1113.1|1113.4|1112.4|1114.1|1113.1|1110.7|1109.7|853
1597269600000|2020-08-12 22:00:00|1113.9|1111.9|1114.1|1112.1|1114.5|1112.5|1112.8|1110.8|0
1597273200000|2020-08-12 23:00:00|1114|1112|1114.5|1112.5|1114.7|1112.7|1113.7|1111.7|0
1597276800000|2020-08-13 00:00:00|1115.6|1114.6|1113.8|1112.8|1116.8|1115.8|1112.5|1111.5|105
1597280400000|2020-08-13 01:00:00|1114.3|1113.3|1112.4|1111.4|1117.2|1116.2|1112.4|1111.4|286
1597284000000|2020-08-13 02:00:00|1112.7|1111.7|1113.9|1112.9|1114.7|1113.7|1111|1110|74
1597287600000|2020-08-13 03:00:00|1113.4|1112.4|1112.8|1111.8|1113.6|1112.6|1111.2|1110.2|22
1597291200000|2020-08-13 04:00:00|1113|1112|1112|1111|1113.1|1112.1|1112|1111|25
1597294800000|2020-08-13 05:00:00|1111.3|1110.3|1111.8|1110.8|1114.6|1113.6|1110.6|1109.6|601
1597298400000|2020-08-13 06:00:00|1112.2|1111.2|1111.1|1110.1|1113.2|1112.2|1108.3|1107.3|1010
1597302000000|2020-08-13 07:00:00|1111.4|1110.4|1111|1110|1112.8|1111.8|1109|1108|1581
1597305600000|2020-08-13 08:00:00|1111.1|1110.1|1109.9|1108.9|1111.4|1110.4|1108.5|1107.5|1696
1597309200000|2020-08-13 09:00:00|1110|1109|1110.5|1109.5|1110.8|1109.8|1109.7|1108.7|900
1597312800000|2020-08-13 10:00:00|1110.3|1109.3|1111|1110|1111.7|1110.7|1110.1|1109.1|656
1597316400000|2020-08-13 11:00:00|1110.9|1109.9|1111.3|1110.3|1111.8|1110.8|1110.4|1109.4|595
1597320000000|2020-08-13 12:00:00|1111.1|1110.1|1113.4|1112.4|1113.5|1112.5|1110.6|1109.6|1544
1597323600000|2020-08-13 13:00:00|1113.3|1112.3|1111.7|1111.2|1113.9|1113|1110.2|1109.7|8715
1597327200000|2020-08-13 14:00:00|1111.8|1111.3|1113.2|1112.7|1113.6|1113.1|1109.9|1109.4|8641
1597330800000|2020-08-13 15:00:00|1113.3|1112.8|1110.1|1109.6|1114.1|1113.6|1109.4|1108.9|4760
1597334400000|2020-08-13 16:00:00|1110.2|1109.7|1113.4|1112.9|1113.4|1112.9|1110.2|1109.7|2705
1597338000000|2020-08-13 17:00:00|1113.5|1113|1112|1111.5|1113.7|1113.2|1110.1|1109.6|2063
1597341600000|2020-08-13 18:00:00|1112.1|1111.6|1106.6|1106.1|1112.3|1111.8|1105.6|1105.1|4292
1597345200000|2020-08-13 19:00:00|1106.5|1106|1110.2|1109.7|1110.2|1109.7|1105.7|1105.2|8121
1597348800000|2020-08-13 20:00:00|1110.1|1109.1|1111.6|1110.6|1111.6|1110.6|1110.1|1109.1|2195
1597356000000|2020-08-13 22:00:00|1112|1110|1113.3|1111.3|1113.4|1111.4|1112|1110|0
1597359600000|2020-08-13 23:00:00|1113.4|1111.4|1114.4|1112.4|1114.7|1112.7|1113.4|1111.4|0
1597363200000|2020-08-14 00:00:00|1114.5|1112.5|1107.7|1106.7|1114.5|1112.5|1107.7|1106.7|68
1597366800000|2020-08-14 01:00:00|1108.1|1107.1|1107.9|1106.9|1108.5|1107.5|1100.6|1099.6|683
1597370400000|2020-08-14 02:00:00|1107.4|1106.4|1109.4|1108.4|1110.2|1109.2|1106.2|1105.2|140
1597374000000|2020-08-14 03:00:00|1108.4|1107.4|1108.6|1107.6|1109.1|1108.1|1106.2|1105.2|75
1597377600000|2020-08-14 04:00:00|1109|1108|1110|1109|1110.6|1109.6|1108.8|1107.8|35
1597381200000|2020-08-14 05:00:00|1109.1|1108.1|1111.5|1110.5|1111.6|1110.6|1109.1|1108.1|34
1597384800000|2020-08-14 06:00:00|1112|1111|1112.7|1111.7|1115|1114|1111.5|1110.5|396
1597388400000|2020-08-14 07:00:00|1112.6|1111.6|1106.8|1105.8|1112.8|1111.8|1105.6|1104.6|2341
1597392000000|2020-08-14 08:00:00|1106.6|1105.6|1103.6|1102.6|1106.8|1105.8|1102.5|1101.5|1537
1597395600000|2020-08-14 09:00:00|1103.4|1102.4|1104.9|1103.9|1105|1104|1103|1102|1233
1597399200000|2020-08-14 10:00:00|1104.8|1103.8|1106.8|1105.8|1106.8|1105.8|1103.4|1102.4|1091
1597402800000|2020-08-14 11:00:00|1106.9|1105.9|1108.4|1107.4|1109.1|1108.1|1106.6|1105.6|925
1597406400000|2020-08-14 12:00:00|1108.5|1107.5|1107.7|1106.7|1109.3|1108.3|1107|1106|1788
1597410000000|2020-08-14 13:00:00|1107.8|1106.8|1109.8|1109.3|1110.3|1109.8|1106.6|1106.1|11086
1597413600000|2020-08-14 14:00:00|1109.9|1109.4|1108.6|1108.1|1110.3|1109.8|1106.3|1105.8|14661
1597417200000|2020-08-14 15:00:00|1108.7|1108.2|1108.5|1108|1110.1|1109.6|1107.7|1107.2|7905
1597420800000|2020-08-14 16:00:00|1108.6|1108.1|1108|1107.5|1108.9|1108.4|1106.6|1106.1|4579
1597424400000|2020-08-14 17:00:00|1107.9|1107.4|1108.6|1108.1|1109.7|1109.2|1107.8|1107.3|4897
1597428000000|2020-08-14 18:00:00|1108.5|1108|1107.9|1107.4|1109.1|1108.6|1107.7|1107.2|5195
1597431600000|2020-08-14 19:00:00|1108|1107.5|1109.6|1109.1|1109.6|1109.1|1106.6|1106.1|11391
1597435200000|2020-08-14 20:00:00|1109.8|1108.8|1111.2|1109.2|1111.4|1109.8|1108.5|1107.5|1165
1597615200000|2020-08-16 22:00:00|1112.6|1110.6|1112.6|1110.6|1113.1|1111.1|1112.1|1110.1|0
1597618800000|2020-08-16 23:00:00|1112.7|1110.7|1113.6|1111.6|1113.9|1111.9|1112.4|1110.4|0
1597622400000|2020-08-17 00:00:00|1113.7|1111.7|1111.9|1110.9|1113.9|1111.9|1110.3|1109.3|116
1597626000000|2020-08-17 01:00:00|1111.8|1110.8|1114.2|1113.2|1115.2|1114.2|1110.3|1109.3|428
1597629600000|2020-08-17 02:00:00|1114.4|1113.4|1120|1119|1122.4|1121.4|1114.4|1113.4|572
1597633200000|2020-08-17 03:00:00|1119.7|1118.7|1119.4|1118.4|1120.1|1119.1|1118.4|1117.4|51
1597636800000|2020-08-17 04:00:00|1118.3|1117.3|1119.2|1118.2|1119.8|1118.8|1118.2|1117.2|35
1597640400000|2020-08-17 05:00:00|1119|1118|1117.5|1116.5|1121.2|1120.2|1117.4|1116.4|187
1597644000000|2020-08-17 06:00:00|1117.4|1116.4|1117.5|1116.5|1118.8|1117.8|1115.2|1114.2|635
1597647600000|2020-08-17 07:00:00|1117.7|1116.7|1115|1114|1119.2|1118.2|1113.5|1112.5|1609
1597651200000|2020-08-17 08:00:00|1115.1|1114.1|1113.7|1112.7|1115.2|1114.2|1112|1111|1171
1597654800000|2020-08-17 09:00:00|1113.8|1112.8|1115.7|1114.7|1115.8|1114.8|1113.8|1112.8|1495
1597658400000|2020-08-17 10:00:00|1115.6|1114.6|1113.6|1112.6|1115.7|1114.7|1112.5|1111.5|1388
1597662000000|2020-08-17 11:00:00|1113.9|1112.9|1113.9|1112.9|1114.4|1113.4|1113.4|1112.4|1143
1597665600000|2020-08-17 12:00:00|1114|1113|1115.5|1114.5|1116.4|1115.4|1113.8|1112.8|2203
1597669200000|2020-08-17 13:00:00|1115.6|1114.6|1120.7|1120.2|1122.5|1122|1115.5|1114.5|16548
1597672800000|2020-08-17 14:00:00|1120.8|1120.3|1119.1|1118.6|1121.1|1120.6|1118.3|1117.8|11695
1597676400000|2020-08-17 15:00:00|1119|1118.5|1120.8|1120.3|1121|1120.5|1118|1117.5|10805
1597680000000|2020-08-17 16:00:00|1120.9|1120.4|1120.4|1119.9|1121.1|1120.6|1118.5|1118|4734
1597683600000|2020-08-17 17:00:00|1120.5|1120|1120.7|1120.2|1121.9|1121.4|1120|1119.5|4697
1597687200000|2020-08-17 18:00:00|1120.6|1120.1|1122.5|1122|1122.5|1122|1120.3|1119.8|7109
1597690800000|2020-08-17 19:00:00|1122.6|1122.1|1122.5|1122|1123|1122.5|1121.3|1120.8|13722
1597694400000|2020-08-17 20:00:00|1122.7|1121.7|1122.8|1121.8|1125.9|1124.9|1120.4|1119.4|845
1597701600000|2020-08-17 22:00:00|1123.3|1121.3|1123.6|1121.6|1123.6|1121.6|1122.6|1120.6|0
1597705200000|2020-08-17 23:00:00|1123.4|1121.4|1125.3|1123.3|1125.7|1123.7|1123.2|1121.2|0
1597708800000|2020-08-18 00:00:00|1125.2|1123.2|1122.1|1121.1|1125.9|1123.9|1121.7|1120.7|163
1597712400000|2020-08-18 01:00:00|1122|1121|1118.9|1117.9|1122.4|1121.4|1116|1115|524
1597716000000|2020-08-18 02:00:00|1117.3|1116.3|1116|1115|1118.3|1117.3|1113.3|1112.3|138
1597719600000|2020-08-18 03:00:00|1116.3|1115.3|1119.4|1118.4|1119.8|1118.8|1115.2|1114.2|40
1597723200000|2020-08-18 04:00:00|1120.2|1119.2|1119.7|1118.7|1120.3|1119.3|1119.2|1118.2|10
1597726800000|2020-08-18 05:00:00|1119.5|1118.5|1117.3|1116.3|1119.5|1118.5|1115.4|1114.4|44
1597730400000|2020-08-18 06:00:00|1117.2|1116.2|1115.9|1114.9|1117.8|1116.8|1114.1|1113.1|726
1597734000000|2020-08-18 07:00:00|1116.1|1115.1|1117.4|1116.4|1118|1117|1114.6|1113.6|1734
1597737600000|2020-08-18 08:00:00|1117.3|1116.3|1120.1|1119.1|1120.5|1119.5|1116.9|1115.9|1980
1597741200000|2020-08-18 09:00:00|1120.2|1119.2|1121.2|1120.2|1121.9|1120.9|1119.6|1118.6|907
1597744800000|2020-08-18 10:00:00|1121.5|1120.5|1122.8|1121.8|1123|1122|1121.3|1120.3|1135
1597748400000|2020-08-18 11:00:00|1123|1122|1120.8|1119.8|1123.2|1122.2|1120.7|1119.7|1080
1597752000000|2020-08-18 12:00:00|1120.9|1119.9|1121.9|1120.9|1122.9|1121.9|1120.8|1119.8|1552
1597755600000|2020-08-18 13:00:00|1122.1|1121.1|1119.7|1119.2|1124.3|1123.8|1119|1118.5|11682
1597759200000|2020-08-18 14:00:00|1119.8|1119.3|1117.5|1117|1120.4|1119.9|1113.8|1113.3|10126
1597762800000|2020-08-18 15:00:00|1117.6|1117.1|1119|1118.5|1119.6|1119.1|1116.3|1115.8|8616
1597766400000|2020-08-18 16:00:00|1118.9|1118.4|1120.8|1120.3|1121.6|1121.1|1118.3|1117.8|5894
1597770000000|2020-08-18 17:00:00|1120.7|1120.2|1119.4|1118.9|1120.7|1120.2|1118.2|1117.7|2665
1597773600000|2020-08-18 18:00:00|1119.3|1118.8|1120.6|1120.1|1120.6|1120.1|1118.7|1118.2|1863
1597777200000|2020-08-18 19:00:00|1120.5|1120|1122|1121.5|1122.3|1121.8|1118.6|1118.1|19082
1597780800000|2020-08-18 20:00:00|1122.2|1121.2|1121.9|1120.9|1122.2|1121.2|1120.9|1119.9|1037
1597784400000|2020-08-18 21:00:00|1122|1121|1122|1121|1122|1121|1122|1121|1
1597788000000|2020-08-18 22:00:00|1122.4|1120.4|1122.7|1120.7|1123|1121|1122.1|1120.1|0
1597791600000|2020-08-18 23:00:00|1122.8|1120.8|1122.9|1120.9|1123.1|1121.1|1122.6|1120.6|0
1597795200000|2020-08-19 00:00:00|1122.8|1121.8|1121.8|1120.8|1123.9|1122.9|1120.7|1119.7|109
1597798800000|2020-08-19 01:00:00|1123.2|1122.2|1123.4|1122.4|1127.3|1126.3|1122.4|1121.4|293
1597802400000|2020-08-19 02:00:00|1123.3|1122.3|1122|1121|1123.4|1122.4|1121.8|1120.8|63
1597806000000|2020-08-19 03:00:00|1122.5|1121.5|1122.4|1121.4|1124.4|1123.4|1122.4|1121.4|74
1597809600000|2020-08-19 04:00:00|1122.8|1121.8|1118.3|1117.3|1122.8|1121.8|1118|1117|120
1597813200000|2020-08-19 05:00:00|1117.7|1116.7|1119.3|1118.3|1121.8|1120.8|1116|1115|259
1597816800000|2020-08-19 06:00:00|1118.9|1117.9|1117.9|1116.9|1121.3|1120.3|1116.7|1115.7|995
1597820400000|2020-08-19 07:00:00|1117.8|1116.8|1119.6|1118.6|1119.7|1118.7|1115.2|1114.2|878
1597824000000|2020-08-19 08:00:00|1119.7|1118.7|1119.8|1118.8|1120.5|1119.5|1118.4|1117.4|840
1597827600000|2020-08-19 09:00:00|1119.7|1118.7|1121.2|1120.2|1122.4|1121.4|1119.7|1118.7|1052
1597831200000|2020-08-19 10:00:00|1121.4|1120.4|1120.6|1119.6|1121.6|1120.6|1119.8|1118.8|523
1597834800000|2020-08-19 11:00:00|1120.7|1119.7|1119.4|1118.4|1120.7|1119.7|1118.3|1117.3|1259
1597838400000|2020-08-19 12:00:00|1119.5|1118.5|1118.5|1117.5|1119.9|1118.9|1118.3|1117.3|1457
1597842000000|2020-08-19 13:00:00|1118.6|1117.6|1113.1|1112.6|1118.8|1117.8|1112.1|1111.6|12806
1597845600000|2020-08-19 14:00:00|1113.2|1112.7|1117.1|1116.6|1117.8|1117.3|1112.6|1112.1|10058
1597849200000|2020-08-19 15:00:00|1117.2|1116.7|1116.4|1115.9|1117.4|1116.9|1114.1|1113.6|6029
1597852800000|2020-08-19 16:00:00|1116.3|1115.8|1115.4|1114.9|1117|1116.5|1114.7|1114.2|3124
1597856400000|2020-08-19 17:00:00|1115.3|1114.8|1116.9|1116.4|1117|1116.5|1114.8|1114.3|1954
1597860000000|2020-08-19 18:00:00|1116.8|1116.3|1111.8|1111.3|1117.1|1116.6|1107.7|1107.2|11713
1597863600000|2020-08-19 19:00:00|1111.9|1111.4|1107.8|1107.3|1112.5|1112|1107.1|1106.6|17419
1597867200000|2020-08-19 20:00:00|1108|1107|1107.5|1106.5|1108.3|1107.3|1105.8|1104.8|1204
1597870800000|2020-08-19 21:00:00|1107|1106|1105.7|1104.7|1107|1106|1105.7|1104.7|74
1597874400000|2020-08-19 22:00:00|1106.2|1104.2|1105.5|1103.5|1106.2|1104.2|1105.4|1103.4|0
1597878000000|2020-08-19 23:00:00|1105.6|1103.6|1103.7|1101.7|1105.7|1103.7|1103.3|1101.3|0
1597881600000|2020-08-20 00:00:00|1103.8|1101.8|1104|1103|1106.2|1105.2|1103.7|1101.7|77
1597885200000|2020-08-20 01:00:00|1104.5|1103.5|1097|1096|1104.8|1103.8|1094.9|1093.9|413
1597888800000|2020-08-20 02:00:00|1096.7|1095.7|1094|1093|1097.5|1096.5|1090.3|1089.3|803
1597892400000|2020-08-20 03:00:00|1094.6|1093.6|1093.7|1092.7|1094.6|1093.6|1091.9|1090.9|59
1597896000000|2020-08-20 04:00:00|1094.2|1093.2|1091.5|1090.5|1094.2|1093.2|1091.5|1090.5|61
1597899600000|2020-08-20 05:00:00|1091.9|1090.9|1092.4|1091.4|1094.1|1093.1|1090.4|1089.4|82
1597903200000|2020-08-20 06:00:00|1092.8|1091.8|1095.4|1094.4|1095.5|1094.5|1091.8|1090.8|676
1597906800000|2020-08-20 07:00:00|1094.9|1093.9|1097.6|1096.6|1099.2|1098.2|1093.4|1092.4|1571
1597910400000|2020-08-20 08:00:00|1097.5|1096.5|1095.1|1094.1|1097.5|1096.5|1091.8|1090.8|1382
1597914000000|2020-08-20 09:00:00|1095.2|1094.2|1094.6|1093.6|1095.7|1094.7|1093.6|1092.6|1326
1597917600000|2020-08-20 10:00:00|1094.7|1093.7|1096|1095|1097.2|1096.2|1094|1093|2229
1597921200000|2020-08-20 11:00:00|1096.3|1095.3|1094.8|1093.8|1097.2|1096.2|1094.2|1093.2|2279
1597924800000|2020-08-20 12:00:00|1094.7|1093.7|1092.4|1091.4|1095.1|1094.1|1091.6|1090.6|3471
1597928400000|2020-08-20 13:00:00|1092.5|1091.5|1091|1090.5|1092.6|1091.6|1087|1086.5|16581
1597932000000|2020-08-20 14:00:00|1090.9|1090.4|1091|1090.5|1092.4|1091.9|1088.3|1087.8|9059
1597935600000|2020-08-20 15:00:00|1090.9|1090.4|1095.6|1095.1|1096.1|1095.6|1089.3|1088.8|6522
1597939200000|2020-08-20 16:00:00|1095.7|1095.2|1097.7|1097.2|1098.4|1097.9|1095.6|1095.1|5262
1597942800000|2020-08-20 17:00:00|1097.8|1097.3|1098.4|1097.9|1100|1099.5|1097.8|1097.3|4569
1597946400000|2020-08-20 18:00:00|1098.5|1098|1101.3|1100.8|1101.8|1101.3|1098.4|1097.9|4828
1597950000000|2020-08-20 19:00:00|1101.6|1101.1|1103.7|1103.2|1104|1103.5|1101.5|1101|10160
1597953600000|2020-08-20 20:00:00|1103.9|1102.9|1105.1|1104.1|1105.2|1104.2|1103.1|1102.1|875
1597960800000|2020-08-20 22:00:00|1105.5|1103.5|1106.7|1104.7|1107.2|1105.2|1105.5|1103.5|0
1597964400000|2020-08-20 23:00:00|1106.8|1104.8|1107.6|1105.6|1107.7|1105.7|1106.4|1104.4|0
1597968000000|2020-08-21 00:00:00|1107.7|1105.7|1107.2|1106.2|1109.7|1108.7|1105.3|1104.3|323
1597971600000|2020-08-21 01:00:00|1107.6|1106.6|1105.7|1104.7|1108.5|1107.5|1104|1103|253
1597975200000|2020-08-21 02:00:00|1106.2|1105.2|1108.5|1107.5|1109.1|1108.1|1104.3|1103.3|118
1597978800000|2020-08-21 03:00:00|1108.3|1107.3|1110.9|1109.9|1112.6|1111.6|1108.3|1107.3|208
1597982400000|2020-08-21 04:00:00|1111.8|1110.8|1111.8|1110.8|1112.5|1111.5|1111.4|1110.4|67
1597986000000|2020-08-21 05:00:00|1112.2|1111.2|1109.3|1108.3|1113|1112|1109.3|1108.3|195
1597989600000|2020-08-21 06:00:00|1109.1|1108.1|1109|1108|1109.4|1108.4|1106.4|1105.4|428
1597993200000|2020-08-21 07:00:00|1109.1|1108.1|1109.6|1108.6|1110|1109|1105.3|1104.3|3154
1597996800000|2020-08-21 08:00:00|1109.5|1108.5|1105.2|1104.2|1109.5|1108.5|1104|1103|2264
1598000400000|2020-08-21 09:00:00|1105|1104|1106.4|1105.4|1107.3|1106.3|1104.6|1103.6|1063
1598004000000|2020-08-21 10:00:00|1106.2|1105.2|1103.9|1102.9|1106.7|1105.7|1103|1102|1665
1598007600000|2020-08-21 11:00:00|1103.8|1102.8|1099.3|1098.3|1104.5|1103.5|1099.1|1098.1|1534
1598011200000|2020-08-21 12:00:00|1099.4|1098.4|1101.2|1100.2|1101.6|1100.6|1097.3|1096.3|1642
1598014800000|2020-08-21 13:00:00|1101.1|1100.1|1101.6|1101.1|1102.8|1101.8|1097.8|1097.3|14437
1598018400000|2020-08-21 14:00:00|1101.7|1101.2|1107.3|1106.8|1110|1109.5|1099.6|1099.1|9139
1598022000000|2020-08-21 15:00:00|1107.1|1106.6|1106.1|1105.6|1107.8|1107.3|1105.2|1104.7|6306
1598025600000|2020-08-21 16:00:00|1106.2|1105.7|1105.2|1104.7|1106.9|1106.4|1104.6|1104.1|2339
1598029200000|2020-08-21 17:00:00|1105.3|1104.8|1106.7|1106.2|1107.1|1106.6|1105|1104.5|1815
1598032800000|2020-08-21 18:00:00|1106.8|1106.3|1108.5|1108|1108.7|1108.2|1106.6|1106.1|1970
1598036400000|2020-08-21 19:00:00|1108.4|1107.9|1109.5|1109|1109.5|1109|1107.6|1107.1|5621
1598040000000|2020-08-21 20:00:00|1109.7|1108.7|1108.6|1106.6|1110.9|1109.9|1108.1|1106.4|874
1598220000000|2020-08-23 22:00:00|1110.8|1108.8|1106.6|1105.6|1111.2|1109.2|1106.6|1105.6|0
1598227200000|2020-08-24 00:00:00|1109.2|1108.2|1110.6|1109.6|1110.6|1109.6|1107.9|1106.9|63
1598230800000|2020-08-24 01:00:00|1110.4|1109.4|1117.4|1116.4|1120.1|1119.1|1108.1|1107.1|617
1598234400000|2020-08-24 02:00:00|1117.3|1116.3|1115.2|1114.2|1119.1|1118.1|1114.6|1113.6|112
1598238000000|2020-08-24 03:00:00|1115|1114|1116|1115|1117.3|1116.3|1114.5|1113.5|183
1598241600000|2020-08-24 04:00:00|1115.7|1114.7|1117.2|1116.2|1117.2|1116.2|1115.4|1114.4|63
1598245200000|2020-08-24 05:00:00|1117|1116|1119|1118|1119.7|1118.7|1116.1|1115.1|129
1598248800000|2020-08-24 06:00:00|1119.3|1118.3|1121.4|1120.4|1121.6|1120.6|1118.9|1117.9|584
1598252400000|2020-08-24 07:00:00|1121.6|1120.6|1123.9|1122.9|1124.2|1123.2|1121.5|1120.5|1579
1598256000000|2020-08-24 08:00:00|1124|1123|1126.3|1125.3|1126.9|1125.9|1123.5|1122.5|996
1598259600000|2020-08-24 09:00:00|1126.2|1125.2|1126.2|1125.2|1126.5|1125.5|1125.8|1124.8|908
1598263200000|2020-08-24 10:00:00|1126.5|1125.5|1127.4|1126.4|1128|1127|1125.7|1124.7|1092
1598266800000|2020-08-24 11:00:00|1127.3|1126.3|1127.5|1126.5|1128.3|1127.3|1126.2|1125.2|1701
1598270400000|2020-08-24 12:00:00|1127.6|1126.6|1127|1126|1128.6|1127.6|1126.3|1125.3|1206
1598274000000|2020-08-24 13:00:00|1127.1|1126.1|1123.1|1122.6|1127.2|1126.3|1121.7|1121.2|10519
1598277600000|2020-08-24 14:00:00|1123.2|1122.7|1118.7|1118.2|1124.9|1124.4|1117.8|1117.3|10475
1598281200000|2020-08-24 15:00:00|1118.5|1118|1118.9|1118.4|1120.1|1119.6|1117.4|1116.9|7673
1598284800000|2020-08-24 16:00:00|1119.1|1118.6|1118.7|1118.2|1120.2|1119.7|1118.2|1117.7|3251
1598288400000|2020-08-24 17:00:00|1118.9|1118.4|1120.5|1120|1120.7|1120.2|1118.5|1118|2214
1598292000000|2020-08-24 18:00:00|1120.6|1120.1|1118.8|1118.3|1120.7|1120.2|1118.2|1117.7|2309
1598295600000|2020-08-24 19:00:00|1118.7|1118.2|1121.4|1120.9|1121.6|1121.1|1118|1117.5|6595
1598299200000|2020-08-24 20:00:00|1121.6|1120.6|1120|1119|1124|1123|1120|1119|666
1598302800000|2020-08-24 21:00:00|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|2
1598306400000|2020-08-24 22:00:00|1120.2|1118.2|1120.5|1118.5|1120.7|1118.7|1120.1|1118.1|0
1598310000000|2020-08-24 23:00:00|1120.6|1118.6|1122.2|1120.2|1122.4|1120.4|1120.1|1118.1|0
1598313600000|2020-08-25 00:00:00|1122.1|1120.1|1125.5|1124.5|1125.6|1124.6|1121.4|1120.1|89
1598317200000|2020-08-25 01:00:00|1126.6|1125.6|1130.5|1129.5|1132.2|1131.2|1125.8|1124.8|419
1598320800000|2020-08-25 02:00:00|1130.9|1129.9|1127.9|1126.9|1131.2|1130.2|1127.9|1126.9|138
1598324400000|2020-08-25 03:00:00|1128.5|1127.5|1125.7|1124.7|1128.8|1127.8|1125.2|1124.2|58
1598328000000|2020-08-25 04:00:00|1126.3|1125.3|1126.1|1125.1|1126.4|1125.4|1125|1124|16
1598331600000|2020-08-25 05:00:00|1125.9|1124.9|1124.3|1123.3|1126|1125|1121.9|1120.9|195
1598335200000|2020-08-25 06:00:00|1124.7|1123.7|1127.9|1126.9|1129.5|1128.5|1124.4|1123.4|627
1598338800000|2020-08-25 07:00:00|1128.3|1127.3|1128.6|1127.6|1129.9|1128.9|1127.8|1126.8|2687
1598342400000|2020-08-25 08:00:00|1128.8|1127.8|1126.8|1125.8|1129.1|1128.1|1126.4|1125.4|2175
1598346000000|2020-08-25 09:00:00|1126.9|1125.9|1125.8|1124.8|1127|1126|1124.8|1123.8|2203
1598349600000|2020-08-25 10:00:00|1126.1|1125.1|1126.2|1125.2|1126.8|1125.8|1125.7|1124.7|1002
1598353200000|2020-08-25 11:00:00|1126.4|1125.4|1126|1125|1127.1|1126.1|1125.4|1124.4|875
1598356800000|2020-08-25 12:00:00|1125.9|1124.9|1126.4|1125.4|1127|1126|1125.3|1124.3|2219
1598360400000|2020-08-25 13:00:00|1126.5|1125.5|1125.7|1125.2|1127.1|1126.1|1123.1|1122.6|12428
1598364000000|2020-08-25 14:00:00|1125.6|1125.1|1129.5|1129|1129.5|1129|1124.7|1124.2|11703
1598367600000|2020-08-25 15:00:00|1129.4|1128.9|1128.9|1128.4|1130.5|1130|1127.5|1127|6858
1598371200000|2020-08-25 16:00:00|1129.1|1128.6|1128.1|1127.6|1129.3|1128.8|1126.7|1126.2|4855
1598374800000|2020-08-25 17:00:00|1128.2|1127.7|1129.5|1129|1130.4|1129.9|1127.4|1126.9|4248
1598378400000|2020-08-25 18:00:00|1129.4|1128.9|1131|1130.5|1131.7|1131.2|1128.9|1128.4|5539
1598382000000|2020-08-25 19:00:00|1131.1|1130.6|1133.2|1132.7|1133.8|1133.3|1131.1|1130.6|13627
1598385600000|2020-08-25 20:00:00|1133.4|1132.4|1134.7|1133.7|1136|1135|1132.5|1131.5|903
1598389200000|2020-08-25 21:00:00|1135|1134|1131.5|1130.5|1135.2|1134.2|1131.4|1130.4|82
1598392800000|2020-08-25 22:00:00|1131.9|1129.9|1132|1130|1132.4|1130.4|1131.8|1129.8|0
1598396400000|2020-08-25 23:00:00|1131.9|1129.9|1132.3|1130.3|1132.9|1130.9|1131.8|1129.8|0
1598400000000|2020-08-26 00:00:00|1132.9|1131.9|1132.6|1131.6|1136.7|1135.7|1132.6|1131.6|256
1598403600000|2020-08-26 01:00:00|1133.2|1132.2|1134|1133|1135.2|1134.2|1129.8|1128.8|225
1598407200000|2020-08-26 02:00:00|1133.8|1132.8|1132.6|1131.6|1134.6|1133.6|1132|1131|62
1598410800000|2020-08-26 03:00:00|1131.6|1130.6|1131.3|1130.3|1131.6|1130.6|1127.9|1126.9|174
1598414400000|2020-08-26 04:00:00|1131.5|1130.5|1131.6|1130.6|1132.3|1131.3|1130.6|1129.6|77
1598418000000|2020-08-26 05:00:00|1131.8|1130.8|1132.1|1131.1|1135.2|1134.2|1131.8|1130.8|149
1598421600000|2020-08-26 06:00:00|1132.3|1131.3|1131.6|1130.6|1133|1132|1129.5|1128.5|319
1598425200000|2020-08-26 07:00:00|1131.7|1130.7|1132.9|1131.9|1134|1133|1129.6|1128.6|1726
1598428800000|2020-08-26 08:00:00|1133|1132|1135|1134|1136|1135|1132|1131|1534
1598432400000|2020-08-26 09:00:00|1134.9|1133.9|1134.8|1133.8|1136.4|1135.4|1134.4|1133.4|865
1598436000000|2020-08-26 10:00:00|1134.9|1133.9|1135|1134|1135.3|1134.3|1134.1|1133.1|357
1598439600000|2020-08-26 11:00:00|1134.9|1133.9|1133.7|1132.7|1136|1135|1133.6|1132.6|1219
1598443200000|2020-08-26 12:00:00|1133.6|1132.6|1133|1132|1134|1133|1132.1|1131.1|1873
1598446800000|2020-08-26 13:00:00|1132.9|1131.9|1131.7|1131.2|1135.8|1135.3|1131.6|1131.1|10056
1598450400000|2020-08-26 14:00:00|1131.6|1131.1|1134.7|1134.2|1135|1134.5|1131.4|1130.9|12639
1598454000000|2020-08-26 15:00:00|1134.9|1134.4|1133.6|1133.1|1136|1135.5|1131.6|1131.1|5267
1598457600000|2020-08-26 16:00:00|1133.5|1133|1134.9|1134.4|1136.1|1135.6|1133|1132.5|3620
1598461200000|2020-08-26 17:00:00|1135|1134.5|1134.4|1133.9|1136.8|1136.3|1134.1|1133.6|2910
1598464800000|2020-08-26 18:00:00|1134.5|1134|1133.7|1133.2|1136|1135.5|1133|1132.5|4479
1598468400000|2020-08-26 19:00:00|1133.6|1133.1|1134.9|1134.4|1136.7|1136.2|1133.1|1132.6|14083
1598472000000|2020-08-26 20:00:00|1135.1|1134.1|1135.2|1134.2|1136.8|1135.8|1134.5|1133.5|1661
1598475600000|2020-08-26 21:00:00|1135.1|1134.1|1135|1134|1135.1|1134.1|1135|1134|4
1598479200000|2020-08-26 22:00:00|1135.5|1133.5|1134.4|1132.4|1135.8|1133.8|1133.9|1131.9|0
1598482800000|2020-08-26 23:00:00|1134.5|1132.5|1134.9|1132.9|1135.2|1133.2|1134.1|1132.1|0
1598486400000|2020-08-27 00:00:00|1133.5|1132.5|1135.4|1134.4|1136.2|1135.2|1133.5|1132.5|165
1598490000000|2020-08-27 01:00:00|1135.6|1134.6|1129.7|1128.7|1137.8|1136.8|1128.2|1127.2|439
1598493600000|2020-08-27 02:00:00|1129.8|1128.8|1131.1|1130.1|1132.3|1131.3|1129.4|1128.4|99
1598497200000|2020-08-27 03:00:00|1130.9|1129.9|1134.8|1133.8|1136.2|1135.2|1129.4|1128.4|103
1598500800000|2020-08-27 04:00:00|1135.4|1134.4|1134.2|1133.2|1136.2|1135.2|1133.8|1132.8|108
1598504400000|2020-08-27 05:00:00|1134|1133|1133|1132|1134.1|1133.1|1132.7|1131.7|114
1598508000000|2020-08-27 06:00:00|1133.4|1132.4|1133.8|1132.8|1134.2|1133.2|1130|1129|445
1598511600000|2020-08-27 07:00:00|1134.1|1133.1|1135.9|1134.9|1136.8|1135.8|1132.5|1131.5|1868
1598515200000|2020-08-27 08:00:00|1135.8|1134.8|1133.5|1132.5|1135.8|1134.8|1133.3|1132.3|1108
1598518800000|2020-08-27 09:00:00|1133.3|1132.3|1132.7|1131.7|1133.6|1132.6|1131.2|1130.2|1194
1598522400000|2020-08-27 10:00:00|1132.8|1131.8|1131.9|1130.9|1132.9|1131.9|1131.6|1130.6|1022
1598526000000|2020-08-27 11:00:00|1131.7|1130.7|1132.9|1131.9|1133.2|1132.2|1131.2|1130.2|704
1598529600000|2020-08-27 12:00:00|1133.1|1132.1|1133.7|1132.7|1134.7|1133.7|1132.9|1131.9|1470
1598533200000|2020-08-27 13:00:00|1133.8|1132.8|1131.4|1130.9|1141.1|1140.1|1128.4|1127.9|23408
1598536800000|2020-08-27 14:00:00|1131.5|1131|1128.5|1128|1131.6|1131.1|1126|1125.5|16677
1598540400000|2020-08-27 15:00:00|1128.6|1128.1|1128.7|1128.2|1129.2|1128.7|1124.7|1124.2|10441
1598544000000|2020-08-27 16:00:00|1128.6|1128.1|1122.4|1121.9|1128.7|1128.2|1121.1|1120.6|7249
1598547600000|2020-08-27 17:00:00|1122.2|1121.7|1128.9|1128.4|1128.9|1128.4|1121.4|1120.9|7344
1598551200000|2020-08-27 18:00:00|1128.8|1128.3|1128.6|1128.1|1130.1|1129.6|1128.1|1127.6|3674
1598554800000|2020-08-27 19:00:00|1128.8|1128.3|1126.1|1125.6|1130.7|1130.2|1126|1125.5|15935
1598558400000|2020-08-27 20:00:00|1126.3|1125.3|1129.7|1128.7|1129.7|1128.7|1125.7|1124.7|1132
1598565600000|2020-08-27 22:00:00|1130.2|1128.2|1130.4|1128.4|1130.9|1128.9|1129.7|1127.7|0
1598569200000|2020-08-27 23:00:00|1130.3|1128.3|1131.4|1129.4|1131.6|1129.6|1130.1|1128.1|0
1598572800000|2020-08-28 00:00:00|1131.3|1129.3|1127.8|1126.8|1131.8|1130|1127|1126|93
1598576400000|2020-08-28 01:00:00|1128.5|1127.5|1131.9|1130.9|1132.8|1131.8|1127.3|1126.3|142
1598580000000|2020-08-28 02:00:00|1133.5|1132.5|1137.2|1136.2|1137.4|1136.4|1132.8|1131.8|77
1598583600000|2020-08-28 03:00:00|1138.5|1137.5|1134.5|1133.5|1139|1138|1133.9|1132.9|57
1598587200000|2020-08-28 04:00:00|1134.4|1133.4|1133.6|1132.6|1134.5|1133.5|1131.4|1130.4|75
1598590800000|2020-08-28 05:00:00|1133.8|1132.8|1137.7|1136.7|1137.7|1136.7|1131.6|1130.6|218
1598594400000|2020-08-28 06:00:00|1138.8|1137.8|1137.8|1136.8|1141.8|1140.8|1136.1|1135.1|1161
1598598000000|2020-08-28 07:00:00|1137.4|1136.4|1130.2|1129.2|1138.5|1137.5|1128.6|1127.6|3571
1598601600000|2020-08-28 08:00:00|1130.1|1129.1|1131.6|1130.6|1132.3|1131.3|1128.7|1127.7|2102
1598605200000|2020-08-28 09:00:00|1131.7|1130.7|1132.1|1131.1|1133.6|1132.6|1131.1|1130.1|1531
1598608800000|2020-08-28 10:00:00|1132.2|1131.2|1130.8|1129.8|1132.4|1131.4|1129.5|1128.5|1083
1598612400000|2020-08-28 11:00:00|1131|1130|1133.5|1132.5|1133.8|1132.8|1130.7|1129.7|1200
1598616000000|2020-08-28 12:00:00|1133.7|1132.7|1132.8|1131.8|1134.8|1133.8|1132.6|1131.6|1456
1598619600000|2020-08-28 13:00:00|1133|1132|1136|1135.5|1136.2|1135.7|1130|1129.5|14172
1598623200000|2020-08-28 14:00:00|1136.1|1135.6|1134.6|1134.1|1137.3|1136.8|1132.6|1132.1|17252
1598626800000|2020-08-28 15:00:00|1134.7|1134.2|1136.5|1136|1138.2|1137.7|1134.7|1134.2|8095
1598630400000|2020-08-28 16:00:00|1136.4|1135.9|1138.1|1137.6|1138.2|1137.7|1136.1|1135.6|3547
1598634000000|2020-08-28 17:00:00|1138.2|1137.7|1137.8|1137.3|1138.4|1137.9|1136.2|1135.7|4537
1598637600000|2020-08-28 18:00:00|1137.9|1137.4|1138.3|1137.8|1138.8|1138.3|1137.3|1136.8|3494
1598641200000|2020-08-28 19:00:00|1138.4|1137.9|1140.3|1139.8|1140.9|1140.4|1137.9|1137.4|8967
1598644800000|2020-08-28 20:00:00|1140.5|1139.5|1142.3|1140.3|1142.3|1140.7|1140|1139|1113
1598824800000|2020-08-30 22:00:00|1143.5|1141.5|1144.1|1142.1|1144.7|1142.7|1143.4|1141.4|0
1598828400000|2020-08-30 23:00:00|1144.2|1142.2|1144.4|1143.4|1145|1143.5|1139.3|1138.3|11
1598832000000|2020-08-31 00:00:00|1143.4|1142.4|1146.7|1145.7|1147.4|1146.4|1143.1|1142.1|151
1598835600000|2020-08-31 01:00:00|1146|1145|1146|1145|1149.7|1148.7|1144.3|1143.3|449
1598839200000|2020-08-31 02:00:00|1146.3|1145.3|1146.3|1145.3|1147.6|1146.6|1144.9|1143.9|113
1598842800000|2020-08-31 03:00:00|1146.1|1145.1|1145.1|1144.1|1146.1|1145.1|1144.1|1143.1|45
1598846400000|2020-08-31 04:00:00|1144.6|1143.6|1142.4|1141.4|1144.7|1143.7|1142.4|1141.4|26
1598850000000|2020-08-31 05:00:00|1141.7|1140.7|1137.5|1136.5|1142.3|1141.3|1136.3|1135.3|216
1598853600000|2020-08-31 06:00:00|1136.7|1135.7|1128.6|1127.6|1136.7|1135.7|1127.6|1126.6|612
1598857200000|2020-08-31 07:00:00|1128.7|1127.7|1123.5|1122.5|1130.4|1129.4|1123.4|1122.4|3299
1598860800000|2020-08-31 08:00:00|1123.4|1122.4|1122|1121|1123.8|1122.8|1119.5|1118.5|3085
1598864400000|2020-08-31 09:00:00|1122.1|1121.1|1121.2|1120.2|1122.3|1121.3|1120.5|1119.5|1626
1598868000000|2020-08-31 10:00:00|1121.1|1120.1|1122.2|1121.2|1123.1|1122.1|1120|1119|2689
1598871600000|2020-08-31 11:00:00|1122.1|1121.1|1124|1123|1124.1|1123.1|1121.6|1120.6|1880
1598875200000|2020-08-31 12:00:00|1123.9|1122.9|1120.6|1119.6|1123.9|1122.9|1120.2|1119.2|1966
1598878800000|2020-08-31 13:00:00|1120.5|1119.5|1112.5|1112|1120.6|1119.6|1110.7|1110.2|24132
1598882400000|2020-08-31 14:00:00|1112.6|1112.1|1113.3|1112.8|1114.4|1113.9|1110.7|1110.2|15356
1598886000000|2020-08-31 15:00:00|1113.2|1112.7|1113.1|1112.6|1114.3|1113.8|1108.2|1107.7|17825
1598889600000|2020-08-31 16:00:00|1113|1112.5|1113|1112.5|1115.2|1114.7|1112.6|1112.1|6093
1598893200000|2020-08-31 17:00:00|1112.9|1112.4|1113.3|1112.8|1113.5|1113|1112.2|1111.7|4203
1598896800000|2020-08-31 18:00:00|1113.2|1112.7|1114.8|1114.3|1115|1114.5|1112.7|1112.2|5364
1598900400000|2020-08-31 19:00:00|1114.7|1114.2|1114.5|1114|1119.1|1118.6|1113.9|1113.4|33067
1598904000000|2020-08-31 20:00:00|1114.7|1113.7|1113.2|1112.2|1116.5|1115.5|1113.1|1112.1|2859
1598907600000|2020-08-31 21:00:00|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1
1598911200000|2020-08-31 22:00:00|1113.6|1111.6|1112|1110|1114.3|1112.3|1110.8|1108.8|0
1598914800000|2020-08-31 23:00:00|1112.3|1110.3|1115.9|1113.9|1116.5|1114.5|1112.2|1110.2|0
1598918400000|2020-09-01 00:00:00|1116|1114|1116.7|1115.7|1118.3|1117.3|1113.1|1112.1|119
1598922000000|2020-09-01 01:00:00|1116.5|1115.5|1123.4|1122.4|1123.9|1122.9|1112.6|1111.6|360
1598925600000|2020-09-01 02:00:00|1123.9|1122.9|1127|1126|1127|1126|1121.7|1120.7|424
1598929200000|2020-09-01 03:00:00|1127.3|1126.3|1125.9|1124.9|1127.3|1126.3|1125.2|1124.2|130
1598932800000|2020-09-01 04:00:00|1127.2|1126.2|1127.3|1126.3|1127.7|1126.7|1125.7|1124.7|92
1598936400000|2020-09-01 05:00:00|1126.8|1125.8|1129.1|1128.1|1130.7|1129.7|1126.7|1125.7|279
1598940000000|2020-09-01 06:00:00|1128.9|1127.9|1129.3|1128.3|1129.8|1128.8|1126.9|1125.9|736
1598943600000|2020-09-01 07:00:00|1129.5|1128.5|1130.5|1129.5|1131.5|1130.5|1126|1125|3672
1598947200000|2020-09-01 08:00:00|1130.3|1129.3|1127|1126|1130.5|1129.5|1126.5|1125.5|2658
1598950800000|2020-09-01 09:00:00|1126.9|1125.9|1127.8|1126.8|1129.7|1128.7|1126.1|1125.1|1176
1598954400000|2020-09-01 10:00:00|1127.7|1126.7|1129.7|1128.7|1129.7|1128.7|1127.2|1126.2|1216
1598958000000|2020-09-01 11:00:00|1129.6|1128.6|1125.8|1124.8|1129.9|1128.9|1125.5|1124.5|1822
1598961600000|2020-09-01 12:00:00|1125.9|1124.9|1127|1126|1129|1128|1125.9|1124.9|3115
1598965200000|2020-09-01 13:00:00|1126.9|1125.9|1129.5|1129|1131.6|1131.1|1123.9|1122.9|21812
1598968800000|2020-09-01 14:00:00|1129.7|1129.2|1130.4|1129.9|1133.6|1133.1|1128.7|1128.2|15667
1598972400000|2020-09-01 15:00:00|1130.5|1130|1130.3|1129.8|1130.7|1130.2|1128.7|1128.2|10433
1598976000000|2020-09-01 16:00:00|1130.2|1129.7|1132.1|1131.6|1132.7|1132.2|1130.2|1129.7|3789
1598979600000|2020-09-01 17:00:00|1132|1131.5|1131.1|1130.6|1132|1131.5|1129.2|1128.7|5809
1598983200000|2020-09-01 18:00:00|1131.2|1130.7|1131.2|1130.7|1132.2|1131.7|1130.6|1130.1|3331
1598986800000|2020-09-01 19:00:00|1131.3|1130.8|1135|1134.5|1135.2|1134.7|1130.5|1130|13063
1598990400000|2020-09-01 20:00:00|1135.2|1134.2|1134.7|1133.7|1135.7|1134.7|1134.2|1133.2|1099
1598994000000|2020-09-01 21:00:00|1134.4|1133.4|1135.4|1134.4|1135.4|1134.4|1134.2|1133.2|3
1598997600000|2020-09-01 22:00:00|1134.7|1132.7|1134.5|1132.5|1134.8|1132.8|1134|1132|0
1599001200000|2020-09-01 23:00:00|1134.4|1132.4|1136.8|1134.8|1136.8|1134.8|1134|1132|0
1599004800000|2020-09-02 00:00:00|1136.7|1134.7|1139|1138|1140.6|1139.6|1136.3|1134.3|555
1599008400000|2020-09-02 01:00:00|1139.1|1138.1|1133.3|1132.3|1139.3|1138.3|1133.3|1132.3|156
1599012000000|2020-09-02 02:00:00|1133.4|1132.4|1132.2|1131.2|1136.8|1135.8|1132.2|1131.2|98
1599015600000|2020-09-02 03:00:00|1132.7|1131.7|1133.5|1132.5|1133.7|1132.7|1131.8|1130.8|179
1599019200000|2020-09-02 04:00:00|1134.2|1133.2|1133.6|1132.6|1135.4|1134.4|1133.4|1132.4|33
1599022800000|2020-09-02 05:00:00|1133.2|1132.2|1139|1138|1139|1138|1132.7|1131.7|308
1599026400000|2020-09-02 06:00:00|1138.9|1137.9|1136.7|1135.7|1140.3|1139.3|1135.5|1134.5|868
1599030000000|2020-09-02 07:00:00|1136.6|1135.6|1137.5|1136.5|1138.7|1137.7|1136.1|1135.1|3258
1599033600000|2020-09-02 08:00:00|1137.4|1136.4|1138.8|1137.8|1139|1138|1136.5|1135.5|2925
1599037200000|2020-09-02 09:00:00|1138.9|1137.9|1140.6|1139.6|1140.8|1139.8|1138.3|1137.3|1740
1599040800000|2020-09-02 10:00:00|1140.7|1139.7|1138.3|1137.3|1141.1|1140.1|1138.3|1137.3|1079
1599044400000|2020-09-02 11:00:00|1138.2|1137.2|1137.8|1136.8|1138.9|1137.9|1137.8|1136.8|1689
1599048000000|2020-09-02 12:00:00|1137.9|1136.9|1138.2|1137.2|1139|1138|1136.5|1135.5|1418
1599051600000|2020-09-02 13:00:00|1138.1|1137.1|1126.6|1126.1|1138.6|1137.6|1125.8|1125.3|18646
1599055200000|2020-09-02 14:00:00|1126.5|1126|1127.7|1127.2|1129.6|1129.1|1124.3|1123.8|16242
1599058800000|2020-09-02 15:00:00|1127.6|1127.1|1124.9|1124.4|1128.2|1127.7|1123.4|1122.9|12132
1599062400000|2020-09-02 16:00:00|1125|1124.5|1125.7|1125.2|1126|1125.5|1121.5|1121|7670
1599066000000|2020-09-02 17:00:00|1125.6|1125.1|1126.1|1125.6|1127.9|1127.4|1125.3|1124.8|3716
1599069600000|2020-09-02 18:00:00|1126.2|1125.7|1129.2|1128.7|1129.5|1129|1125|1124.5|2865
1599073200000|2020-09-02 19:00:00|1129.3|1128.8|1131.5|1131|1132.9|1132.4|1129|1128.5|13670
1599076800000|2020-09-02 20:00:00|1131.6|1130.6|1132.6|1131.6|1132.6|1131.6|1131.2|1130.2|931
1599084000000|2020-09-02 22:00:00|1133.1|1131.1|1134|1132|1134.2|1132.2|1132.2|1130.2|0
1599087600000|2020-09-02 23:00:00|1134.1|1132.1|1135|1133|1135.7|1133.7|1133.8|1131.8|0
1599091200000|2020-09-03 00:00:00|1134.9|1132.9|1134.7|1133.7|1136.5|1135.5|1132.9|1131.6|83
1599094800000|2020-09-03 01:00:00|1133.5|1132.5|1140.1|1139.1|1140.5|1139.5|1129.6|1128.6|224
1599098400000|2020-09-03 02:00:00|1139.7|1138.7|1136.8|1135.8|1141|1140|1136.1|1135.1|128
1599102000000|2020-09-03 03:00:00|1135.9|1134.9|1133.4|1132.4|1135.9|1134.9|1130.9|1129.9|75
1599105600000|2020-09-03 04:00:00|1132.4|1131.4|1132.4|1131.4|1133.9|1132.9|1132.4|1131.4|27
1599109200000|2020-09-03 05:00:00|1132.1|1131.1|1130.1|1129.1|1132.9|1131.9|1129.2|1128.2|342
1599112800000|2020-09-03 06:00:00|1130.2|1129.2|1129.7|1128.7|1131.8|1130.8|1126.8|1125.8|635
1599116400000|2020-09-03 07:00:00|1129.5|1128.5|1129.5|1128.5|1130.6|1129.6|1128.2|1127.2|1486
1599120000000|2020-09-03 08:00:00|1129.4|1128.4|1129.6|1128.6|1130|1129|1127.7|1126.7|1480
1599123600000|2020-09-03 09:00:00|1129.7|1128.7|1125.8|1124.8|1129.7|1128.7|1125.6|1124.6|1802
1599127200000|2020-09-03 10:00:00|1125.7|1124.7|1125|1124|1127.4|1126.4|1124.5|1123.5|1474
1599130800000|2020-09-03 11:00:00|1124.9|1123.9|1124.7|1123.7|1126.6|1125.6|1123.9|1122.9|914
1599134400000|2020-09-03 12:00:00|1124.6|1123.6|1126|1125|1127.4|1126.4|1123.3|1122.3|2052
1599138000000|2020-09-03 13:00:00|1126.1|1125.1|1125|1124.5|1126.2|1125.2|1120.7|1120.2|14361
1599141600000|2020-09-03 14:00:00|1125.1|1124.6|1115.5|1115|1125.5|1125|1112.9|1112.4|26095
1599145200000|2020-09-03 15:00:00|1115.6|1115.1|1110.2|1109.7|1115.7|1115.2|1102.9|1102.4|23113
1599148800000|2020-09-03 16:00:00|1110.1|1109.6|1108.5|1108|1112.5|1112|1107.8|1107.3|9438
1599152400000|2020-09-03 17:00:00|1108.6|1108.1|1107.7|1107.2|1110.1|1109.6|1105.8|1105.3|8435
1599156000000|2020-09-03 18:00:00|1107.6|1107.1|1107.7|1107.2|1112.6|1112.1|1107.3|1106.8|7602
1599159600000|2020-09-03 19:00:00|1107.8|1107.3|1109|1108.5|1112.7|1112.2|1106.6|1106.1|34239
1599163200000|2020-09-03 20:00:00|1109.2|1108.2|1108.6|1107.6|1111.2|1110.2|1106.4|1105.4|2336
1599166800000|2020-09-03 21:00:00|1109.7|1108.7|1109.7|1108.7|1110.7|1109.7|1109.7|1108.7|52
1599170400000|2020-09-03 22:00:00|1110.1|1108.1|1104.2|1102.2|1110.7|1108.7|1103.9|1101.9|0
1599174000000|2020-09-03 23:00:00|1104.3|1102.3|1102.7|1100.7|1105.1|1103.1|1101|1099|0
1599177600000|2020-09-04 00:00:00|1102.8|1100.8|1109.7|1108.7|1109.7|1108.7|1102.6|1100.8|99
1599181200000|2020-09-04 01:00:00|1108.9|1107.9|1106.5|1105.5|1112.1|1111.1|1105.5|1104.5|338
1599184800000|2020-09-04 02:00:00|1107|1106|1106.8|1105.8|1110|1109|1104.7|1103.7|160
1599188400000|2020-09-04 03:00:00|1106.7|1105.7|1106.5|1105.5|1108|1107|1104.5|1103.5|49
1599192000000|2020-09-04 04:00:00|1105.6|1104.6|1108.1|1107.1|1108.1|1107.1|1104.5|1103.5|200
1599195600000|2020-09-04 05:00:00|1108.2|1107.2|1110.6|1109.6|1111.3|1110.3|1107.5|1106.5|304
1599199200000|2020-09-04 06:00:00|1110.8|1109.8|1109.3|1108.3|1111.5|1110.5|1108.8|1107.8|1371
1599202800000|2020-09-04 07:00:00|1109.5|1108.5|1118|1117|1118.6|1117.6|1107.6|1106.6|3722
1599206400000|2020-09-04 08:00:00|1117.8|1116.8|1116.7|1115.7|1117.9|1116.9|1115.3|1114.3|1997
1599210000000|2020-09-04 09:00:00|1116.5|1115.5|1116.9|1115.9|1117.1|1116.1|1113.4|1112.4|1324
1599213600000|2020-09-04 10:00:00|1117|1116|1115.2|1114.2|1117.8|1116.8|1114.8|1113.8|1089
1599217200000|2020-09-04 11:00:00|1115.1|1114.1|1108.8|1107.8|1115.1|1114.1|1108.3|1107.3|1942
1599220800000|2020-09-04 12:00:00|1109|1108|1112.9|1111.9|1115.4|1114.4|1109|1108|5397
1599224400000|2020-09-04 13:00:00|1112.8|1111.8|1108.9|1108.4|1118.3|1117.8|1107.1|1106.6|17979
1599228000000|2020-09-04 14:00:00|1108.7|1108.2|1098.7|1098.2|1111.2|1110.7|1091.8|1091.3|36487
1599231600000|2020-09-04 15:00:00|1098.5|1098|1103.2|1102.7|1104.1|1103.6|1094.3|1093.8|16341
1599235200000|2020-09-04 16:00:00|1103.3|1102.8|1107|1106.5|1107.9|1107.4|1101.7|1101.2|9980
1599238800000|2020-09-04 17:00:00|1106.8|1106.3|1107.2|1106.7|1107.8|1107.3|1102.5|1102|5478
1599242400000|2020-09-04 18:00:00|1107.1|1106.6|1113.9|1113.4|1114.7|1114.2|1106.4|1105.9|5775
1599246000000|2020-09-04 19:00:00|1114.1|1113.6|1110.7|1110.2|1116.6|1116.1|1110.6|1110.1|15037
1599249600000|2020-09-04 20:00:00|1110.9|1109.9|1113|1111|1113.1|1111.5|1108.9|1107.9|1264
1599429600000|2020-09-06 22:00:00|1111.6|1110.6|1106.4|1105.4|1111.6|1110.6|1103.7|1102.7|53
1599433200000|2020-09-06 23:00:00|1108.1|1107.1|1109|1108|1109.6|1108.6|1108.1|1107.1|25
1599436800000|2020-09-07 00:00:00|1109.6|1108.6|1112.9|1111.9|1115.4|1114.4|1106.1|1105.1|113
1599440400000|2020-09-07 01:00:00|1114.1|1113.1|1114.8|1113.8|1118.5|1117.5|1111.3|1110.3|228
1599444000000|2020-09-07 02:00:00|1115.3|1114.3|1109.3|1108.3|1115.3|1114.3|1107.8|1106.8|126
1599447600000|2020-09-07 03:00:00|1108.8|1107.8|1111.7|1110.7|1112.3|1111.3|1108.7|1107.7|73
1599451200000|2020-09-07 04:00:00|1110.2|1109.2|1109.6|1108.6|1110.2|1109.2|1108.1|1107.1|147
1599454800000|2020-09-07 05:00:00|1109.2|1108.2|1108.1|1107.1|1109.7|1108.7|1108.1|1107.1|115
1599458400000|2020-09-07 06:00:00|1108.7|1107.7|1103.3|1102.3|1110|1109|1101.3|1100.3|663
1599462000000|2020-09-07 07:00:00|1103.4|1102.4|1103.6|1102.6|1106.6|1105.6|1102.3|1101.3|1108
1599465600000|2020-09-07 08:00:00|1103.8|1102.8|1103.4|1102.4|1105.8|1104.8|1103|1102|1537
1599469200000|2020-09-07 09:00:00|1103.2|1102.2|1104.1|1103.1|1105.5|1104.5|1101.9|1100.9|751
1599472800000|2020-09-07 10:00:00|1104|1103|1103.9|1102.9|1105.5|1104.5|1103.7|1102.7|1146
1599476400000|2020-09-07 11:00:00|1103.8|1102.8|1106.7|1105.7|1107.2|1106.2|1103.8|1102.8|1288
1599480000000|2020-09-07 12:00:00|1106.9|1105.9|1106.2|1105.2|1107.2|1106.2|1105.6|1104.6|300
1599483600000|2020-09-07 13:00:00|1106|1105|1105.5|1105|1106.2|1105.7|1103.4|1102.4|3001
1599487200000|2020-09-07 14:00:00|1105.4|1104.9|1107.6|1107.1|1108.2|1107.7|1105.4|1104.9|2216
1599490800000|2020-09-07 15:00:00|1107.7|1107.2|1108.2|1107.7|1108.5|1108|1105.6|1105.1|3428
1599494400000|2020-09-07 16:00:00|1108.1|1107.6|1109.4|1108.9|1110|1109.5|1107.8|1107.3|1939
1599508800000|2020-09-07 20:00:00|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|0
1599516000000|2020-09-07 22:00:00|1110.1|1108.1|1113|1111|1113.2|1111.2|1110.1|1108.1|0
1599519600000|2020-09-07 23:00:00|1113.1|1111.1|1112.3|1110.3|1113.6|1111.6|1111.7|1109.7|0
1599523200000|2020-09-08 00:00:00|1112.4|1110.4|1108.7|1107.7|1114.3|1113.3|1108|1107|109
1599526800000|2020-09-08 01:00:00|1109.2|1108.2|1109.3|1108.3|1113|1112|1108.6|1107.6|86
1599530400000|2020-09-08 02:00:00|1109.6|1108.6|1104.9|1103.9|1111.3|1110.3|1104.9|1103.9|121
1599534000000|2020-09-08 03:00:00|1105.1|1104.1|1101.8|1100.8|1105.4|1104.4|1098.4|1097.4|163
1599537600000|2020-09-08 04:00:00|1101.3|1100.3|1100.1|1099.1|1102.3|1101.3|1100.1|1099.1|94
1599541200000|2020-09-08 05:00:00|1101.7|1100.7|1110.5|1109.5|1110.6|1109.6|1101.7|1100.7|232
1599544800000|2020-09-08 06:00:00|1111.6|1110.6|1109.8|1108.8|1113.1|1112.1|1108.2|1107.2|721
1599548400000|2020-09-08 07:00:00|1109.6|1108.6|1108.4|1107.4|1111|1110|1107.4|1106.4|2428
1599552000000|2020-09-08 08:00:00|1108.9|1107.9|1102.2|1101.2|1109|1108|1101.5|1100.5|2313
1599555600000|2020-09-08 09:00:00|1102.1|1101.1|1099.3|1098.3|1103.5|1102.5|1099.1|1098.1|3228
1599559200000|2020-09-08 10:00:00|1099.1|1098.1|1098.6|1097.6|1099.9|1098.9|1096.7|1095.7|2395
1599562800000|2020-09-08 11:00:00|1098.8|1097.8|1095.7|1094.7|1100.3|1099.3|1093.8|1092.8|1623
1599566400000|2020-09-08 12:00:00|1095.6|1094.6|1093.2|1092.2|1096.4|1095.4|1090.3|1089.3|4449
1599570000000|2020-09-08 13:00:00|1093.1|1092.1|1094.7|1094.2|1095.3|1094.8|1088.1|1087.6|19785
1599573600000|2020-09-08 14:00:00|1095|1094.5|1095.8|1095.3|1100.8|1100.3|1091.7|1091.2|20377
1599577200000|2020-09-08 15:00:00|1095.7|1095.2|1097.2|1096.7|1100|1099.5|1094.3|1093.8|12666
1599580800000|2020-09-08 16:00:00|1097.3|1096.8|1099.4|1098.9|1100.3|1099.8|1097|1096.5|5979
1599584400000|2020-09-08 17:00:00|1099.3|1098.8|1100.1|1099.6|1101.2|1100.7|1097.2|1096.7|4983
1599588000000|2020-09-08 18:00:00|1100.2|1099.7|1094.9|1094.4|1100.8|1100.3|1092|1091.5|6930
1599591600000|2020-09-08 19:00:00|1094.7|1094.2|1092.2|1091.7|1096.1|1095.6|1091.6|1091.1|14731
1599595200000|2020-09-08 20:00:00|1092.4|1091.4|1089.7|1088.7|1093.5|1092.5|1089.1|1088.1|1934
1599598800000|2020-09-08 21:00:00|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|2
1599602400000|2020-09-08 22:00:00|1090.3|1088.3|1091.2|1089.2|1092|1090|1084.1|1082.1|0
1599606000000|2020-09-08 23:00:00|1091.3|1089.3|1092.6|1090.6|1093.5|1091.5|1089.1|1087.1|0
1599609600000|2020-09-09 00:00:00|1092.8|1090.8|1090.8|1089.8|1092.9|1091.5|1086.9|1085.9|703
1599613200000|2020-09-09 01:00:00|1090.3|1089.3|1090.4|1089.4|1092.6|1091.6|1086.5|1085.5|446
1599616800000|2020-09-09 02:00:00|1089.1|1088.1|1090|1089|1091.7|1090.7|1084.1|1083.1|223
1599620400000|2020-09-09 03:00:00|1088.9|1087.9|1091.6|1090.6|1091.9|1090.9|1088|1087|124
1599624000000|2020-09-09 04:00:00|1091.9|1090.9|1093.5|1092.5|1094.2|1093.2|1091.4|1090.4|164
1599627600000|2020-09-09 05:00:00|1093|1092|1092.2|1091.2|1097|1096|1091.8|1090.8|269
1599631200000|2020-09-09 06:00:00|1091.6|1090.6|1090.4|1089.4|1093.6|1092.6|1088.5|1087.5|1334
1599634800000|2020-09-09 07:00:00|1090.6|1089.6|1095.5|1094.5|1097.2|1096.2|1090.6|1089.6|2317
1599638400000|2020-09-09 08:00:00|1095.7|1094.7|1095.9|1094.9|1099|1098|1094.9|1093.9|3276
1599642000000|2020-09-09 09:00:00|1095.6|1094.6|1099.4|1098.4|1099.6|1098.6|1094.5|1093.5|2916
1599645600000|2020-09-09 10:00:00|1099.3|1098.3|1097.6|1096.6|1099.8|1098.8|1096.8|1095.8|1473
1599649200000|2020-09-09 11:00:00|1097.9|1096.9|1097.6|1096.6|1098.1|1097.1|1095.5|1094.5|1580
1599652800000|2020-09-09 12:00:00|1097.8|1096.8|1099.8|1098.8|1101.7|1100.7|1097.5|1096.5|4164
1599656400000|2020-09-09 13:00:00|1099.7|1098.7|1102.5|1102|1103.9|1102.9|1099.6|1098.6|20471
1599660000000|2020-09-09 14:00:00|1102.6|1102.1|1102.5|1102|1104.2|1103.7|1100.7|1100.2|18287
1599663600000|2020-09-09 15:00:00|1102.6|1102.1|1105.1|1104.6|1105.6|1105.1|1102.6|1102.1|11190
1599667200000|2020-09-09 16:00:00|1105.2|1104.7|1105.7|1105.2|1106.6|1106.1|1104.9|1104.4|6487
1599670800000|2020-09-09 17:00:00|1105.8|1105.3|1106.3|1105.8|1108.2|1107.7|1105.8|1105.3|7999
1599674400000|2020-09-09 18:00:00|1106.4|1105.9|1108.3|1107.8|1108.7|1108.2|1105.6|1105.1|4979
1599678000000|2020-09-09 19:00:00|1108.4|1107.9|1107.2|1106.7|1110.2|1109.7|1106.8|1106.3|14365
1599681600000|2020-09-09 20:00:00|1107.5|1106.5|1105.2|1104.2|1107.8|1106.8|1104.9|1103.9|1378
1599685200000|2020-09-09 21:00:00|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|2
1599688800000|2020-09-09 22:00:00|1105.7|1103.7|1110.1|1108.1|1110.6|1108.6|1105.7|1103.7|0
1599692400000|2020-09-09 23:00:00|1110|1108|1110.5|1108.5|1111.1|1109.1|1109.1|1107.1|0
1599696000000|2020-09-10 00:00:00|1110.4|1108.4|1106.7|1105.7|1110.4|1108.4|1105.1|1104.1|286
1599699600000|2020-09-10 01:00:00|1106.5|1105.5|1107.1|1106.1|1107.2|1106.2|1103|1102|483
1599703200000|2020-09-10 02:00:00|1107.2|1106.2|1105.8|1104.8|1107.7|1106.7|1102.5|1101.5|191
1599706800000|2020-09-10 03:00:00|1105.5|1104.5|1105.4|1104.4|1106|1105|1104|1103|121
1599710400000|2020-09-10 04:00:00|1105|1104|1105.5|1104.5|1105.5|1104.5|1103.7|1102.7|173
1599714000000|2020-09-10 05:00:00|1106.5|1105.5|1107.7|1106.7|1108.5|1107.5|1104.6|1103.6|399
1599717600000|2020-09-10 06:00:00|1107.5|1106.5|1105.1|1104.1|1109.4|1108.4|1104|1103|1200
1599721200000|2020-09-10 07:00:00|1105.2|1104.2|1098.1|1097.1|1105.3|1104.3|1098|1097|4654
1599724800000|2020-09-10 08:00:00|1097.8|1096.8|1098.8|1097.8|1100.2|1099.2|1096|1095|2876
1599728400000|2020-09-10 09:00:00|1098.7|1097.7|1100.7|1099.7|1101.1|1100.1|1098|1097|2138
1599732000000|2020-09-10 10:00:00|1100.8|1099.8|1098.7|1097.7|1102.3|1101.3|1097.8|1096.8|4239
1599735600000|2020-09-10 11:00:00|1098.9|1097.9|1102.4|1101.4|1103.2|1102.2|1098.9|1097.9|3859
1599739200000|2020-09-10 12:00:00|1102.5|1101.5|1107.2|1106.2|1108.1|1107.1|1102|1101|6357
1599742800000|2020-09-10 13:00:00|1107.3|1106.3|1108.6|1108.1|1110.2|1109.7|1106.8|1105.8|27090
1599746400000|2020-09-10 14:00:00|1108.4|1107.9|1102.3|1101.8|1110.8|1110.3|1101.9|1101.4|15354
1599750000000|2020-09-10 15:00:00|1102.4|1101.9|1104|1103.5|1106|1105.5|1100.6|1100.1|27057
1599753600000|2020-09-10 16:00:00|1103.9|1103.4|1100.6|1100.1|1104.7|1104.2|1099.5|1099|9310
1599757200000|2020-09-10 17:00:00|1100.7|1100.2|1098.7|1098.2|1102.3|1101.8|1098.2|1097.7|6018
1599760800000|2020-09-10 18:00:00|1098.6|1098.1|1096.2|1095.7|1099.6|1099.1|1092.2|1091.7|12661
1599764400000|2020-09-10 19:00:00|1096.3|1095.8|1090.9|1090.4|1096.4|1095.9|1090.5|1090|24010
1599768000000|2020-09-10 20:00:00|1091.1|1090.1|1090.4|1089.4|1092.5|1091.5|1089.7|1088.7|2257
1599771600000|2020-09-10 21:00:00|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|3
1599775200000|2020-09-10 22:00:00|1090.5|1088.5|1092.5|1090.5|1093.7|1091.7|1090.5|1088.5|0
1599778800000|2020-09-10 23:00:00|1092.6|1090.6|1092|1090|1094|1092|1092|1090|0
1599782400000|2020-09-11 00:00:00|1092.1|1090.1|1096|1095|1096.5|1095.5|1092.1|1090.1|102
1599786000000|2020-09-11 01:00:00|1096.1|1095.1|1098.1|1097.1|1100.3|1099.3|1095.4|1094.4|165
1599789600000|2020-09-11 02:00:00|1098.4|1097.4|1098.2|1097.2|1101|1100|1097.8|1096.8|87
1599793200000|2020-09-11 03:00:00|1098.3|1097.3|1099.2|1098.2|1099.3|1098.3|1097.7|1096.7|17
1599796800000|2020-09-11 04:00:00|1099.7|1098.7|1099.6|1098.6|1100.4|1099.4|1098.8|1097.8|61
1599800400000|2020-09-11 05:00:00|1098.9|1097.9|1104|1103|1105.2|1104.2|1098.9|1097.9|246
1599804000000|2020-09-11 06:00:00|1103.7|1102.7|1106.2|1105.2|1106.8|1105.8|1102.4|1101.4|3098
1599807600000|2020-09-11 07:00:00|1106.5|1105.5|1106.3|1105.3|1110.1|1109.1|1105.2|1104.2|4818
1599811200000|2020-09-11 08:00:00|1106.1|1105.1|1105.9|1104.9|1108.6|1107.6|1105.5|1104.5|2613
1599814800000|2020-09-11 09:00:00|1106|1105|1107.2|1106.2|1108.4|1107.4|1105.5|1104.5|1940
1599818400000|2020-09-11 10:00:00|1107.3|1106.3|1105.9|1104.9|1107.7|1106.7|1105.1|1104.1|5313
1599822000000|2020-09-11 11:00:00|1106|1105|1105.7|1104.7|1107.1|1106.1|1105.2|1104.2|1792
1599825600000|2020-09-11 12:00:00|1105.6|1104.6|1103.4|1102.4|1106.3|1105.3|1102.9|1101.9|7638
1599829200000|2020-09-11 13:00:00|1103.5|1102.5|1103.1|1102.6|1109|1108.5|1103|1102.3|43775
1599832800000|2020-09-11 14:00:00|1103|1102.5|1104.5|1104|1106.2|1105.7|1101.4|1100.9|26664
1599836400000|2020-09-11 15:00:00|1104.6|1104.1|1102.1|1101.6|1107.5|1107|1102.1|1101.6|32870
1599840000000|2020-09-11 16:00:00|1102.2|1101.7|1099.3|1098.8|1103.8|1103.3|1099.2|1098.7|16648
1599843600000|2020-09-11 17:00:00|1099.4|1098.9|1096.5|1096|1099.9|1099.4|1095.4|1094.9|14583
1599847200000|2020-09-11 18:00:00|1096.6|1096.1|1099.6|1099.1|1100.9|1100.4|1095.5|1095|36408
1599850800000|2020-09-11 19:00:00|1099.5|1099|1100.4|1099.9|1102.7|1102.2|1097.6|1097.1|34740
1599854400000|2020-09-11 20:00:00|1100.6|1099.6|1102.8|1100.8|1102.9|1101.4|1100.4|1099.4|2521
1600034400000|2020-09-13 22:00:00|1107.6|1105.6|1114.1|1113.1|1118.4|1117.4|1106.5|1104.5|173
1600038000000|2020-09-13 23:00:00|1113.1|1112.1|1109.2|1108.2|1115|1114|1108.6|1107.6|220
1600041600000|2020-09-14 00:00:00|1110.2|1109.2|1110.6|1109.6|1111.5|1110.5|1109|1108|158
1600045200000|2020-09-14 01:00:00|1110.2|1109.2|1114.3|1113.3|1115.5|1114.5|1110.2|1109.2|232
1600048800000|2020-09-14 02:00:00|1114.4|1113.4|1117.3|1116.3|1119.5|1118.5|1114.4|1113.4|1147
1600052400000|2020-09-14 03:00:00|1117.1|1116.1|1118.3|1117.3|1120.6|1119.6|1117.1|1116.1|104
1600056000000|2020-09-14 04:00:00|1118.1|1117.1|1118.5|1117.5|1119|1118|1117.7|1116.7|2502
1600059600000|2020-09-14 05:00:00|1118.4|1117.4|1118.7|1117.7|1119.5|1118.5|1117.3|1116.3|954
1600063200000|2020-09-14 06:00:00|1119.1|1118.1|1119.6|1118.6|1119.8|1118.8|1117|1116|12199
1600066800000|2020-09-14 07:00:00|1119.7|1118.7|1118|1117|1121.2|1120.2|1117.9|1116.9|6289
1600070400000|2020-09-14 08:00:00|1118.1|1117.1|1114.4|1113.4|1119.5|1118.5|1114|1113|9961
1600074000000|2020-09-14 09:00:00|1114.3|1113.3|1113.2|1112.2|1115.8|1114.8|1112.4|1111.4|9682
1600077600000|2020-09-14 10:00:00|1113.1|1112.1|1116.7|1115.7|1116.8|1115.8|1112.8|1111.8|7902
1600081200000|2020-09-14 11:00:00|1116.5|1115.5|1115.2|1114.2|1116.5|1115.5|1114.6|1113.6|4198
1600084800000|2020-09-14 12:00:00|1115.1|1114.1|1115.2|1114.2|1115.8|1114.8|1114.4|1113.4|11065
1600088400000|2020-09-14 13:00:00|1115.3|1114.3|1116.4|1115.9|1116.8|1116.3|1113.9|1113.4|50715
1600092000000|2020-09-14 14:00:00|1116.5|1116|1117.9|1117.4|1118.3|1117.8|1115.3|1114.8|54394
1600095600000|2020-09-14 15:00:00|1118|1117.5|1117.6|1117.1|1118.8|1118.3|1116.7|1116.2|30251
1600099200000|2020-09-14 16:00:00|1117.7|1117.2|1116.7|1116.2|1118.1|1117.6|1116.1|1115.6|26454
1600102800000|2020-09-14 17:00:00|1116.8|1116.3|1117.8|1117.3|1118|1117.5|1115.4|1114.9|26183
1600106400000|2020-09-14 18:00:00|1117.7|1117.2|1119.1|1118.6|1119.7|1119.2|1117|1116.5|34611
1600110000000|2020-09-14 19:00:00|1119|1118.5|1119.1|1118.6|1120.8|1120.3|1117.5|1117|28100
1600113600000|2020-09-14 20:00:00|1119.3|1118.3|1118.5|1117.5|1120|1119|1117.8|1116.8|1469
1600117200000|2020-09-14 21:00:00|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1118.2|1117.2|5
1600120800000|2020-09-14 22:00:00|1118.8|1116.8|1121.2|1119.2|1121.2|1119.2|1118.5|1116.5|0
1600124400000|2020-09-14 23:00:00|1121.1|1119.1|1120.5|1118.5|1121.2|1119.2|1119.1|1117.1|0
1600128000000|2020-09-15 00:00:00|1117.1|1116.1|1118.6|1117.6|1121.7|1120.7|1117|1116|131
1600131600000|2020-09-15 01:00:00|1118.3|1117.3|1123.5|1122.5|1123.7|1122.7|1117.2|1116.2|5289
1600135200000|2020-09-15 02:00:00|1124.3|1123.3|1125.5|1124.5|1125.5|1124.5|1123.6|1122.6|840
1600138800000|2020-09-15 03:00:00|1126.3|1125.3|1126.2|1125.2|1127.5|1126.5|1125.9|1124.9|932
1600142400000|2020-09-15 04:00:00|1125.8|1124.8|1126.4|1125.4|1126.5|1125.5|1125.8|1124.8|982
1600146000000|2020-09-15 05:00:00|1126.1|1125.1|1126.1|1125.1|1127.5|1126.5|1125.6|1124.6|1133
1600149600000|2020-09-15 06:00:00|1126|1125|1126|1125|1128.1|1127.1|1124.8|1123.8|3815
1600153200000|2020-09-15 07:00:00|1126.2|1125.2|1125.9|1124.9|1127.6|1126.6|1124.5|1123.5|6986
1600156800000|2020-09-15 08:00:00|1126|1125|1128.2|1127.2|1128.7|1127.7|1125|1124|22656
1600160400000|2020-09-15 09:00:00|1128.1|1127.1|1130.4|1129.4|1130.5|1129.5|1128|1127|5436
1600164000000|2020-09-15 10:00:00|1130.3|1129.3|1132.2|1131.2|1132.2|1131.2|1130|1129|10713
1600167600000|2020-09-15 11:00:00|1132.1|1131.1|1132.3|1131.3|1132.7|1131.7|1131.5|1130.5|2624
1600171200000|2020-09-15 12:00:00|1132.4|1131.4|1133.6|1132.6|1134.5|1133.5|1131.8|1130.8|18835
1600174800000|2020-09-15 13:00:00|1133.7|1132.7|1131.3|1130.8|1134|1133|1129.5|1129|63408
1600178400000|2020-09-15 14:00:00|1131.4|1130.9|1132.2|1131.7|1132.2|1131.7|1128.7|1128.2|41527
1600182000000|2020-09-15 15:00:00|1132.1|1131.6|1131.4|1130.9|1132.6|1132.1|1130.4|1129.9|15015
1600185600000|2020-09-15 16:00:00|1131.5|1131|1132.7|1132.2|1132.9|1132.4|1131.4|1130.9|10738
1600189200000|2020-09-15 17:00:00|1132.8|1132.3|1132.6|1132.1|1133.8|1133.3|1132.1|1131.6|11677
1600192800000|2020-09-15 18:00:00|1132.5|1132|1133.6|1133.1|1133.6|1133.1|1130.8|1130.3|7447
1600196400000|2020-09-15 19:00:00|1133.7|1133.2|1130.7|1130.2|1133.7|1133.2|1128.5|1128|15371
1600200000000|2020-09-15 20:00:00|1130.9|1129.9|1131.9|1130.9|1132.9|1131.9|1130.9|1129.9|1762
1600203600000|2020-09-15 21:00:00|1131|1130|1132.8|1131.8|1132.8|1131.8|1130.6|1129.6|31
1600207200000|2020-09-15 22:00:00|1131.6|1129.6|1131.9|1129.9|1132.4|1130.4|1131.1|1129.1|0
1600210800000|2020-09-15 23:00:00|1131.8|1129.8|1130|1128|1131.9|1129.9|1129|1127|0
1600214400000|2020-09-16 00:00:00|1130.1|1128.1|1129.3|1128.3|1130.3|1129.3|1127.9|1126.9|453
1600218000000|2020-09-16 01:00:00|1130.1|1129.1|1133.2|1132.2|1133.2|1132.2|1128.5|1127.5|289
1600221600000|2020-09-16 02:00:00|1132.6|1131.6|1133.2|1132.2|1134.6|1133.6|1132.6|1131.6|816
1600225200000|2020-09-16 03:00:00|1133|1132|1133.6|1132.6|1133.9|1132.9|1132.5|1131.5|342
1600228800000|2020-09-16 04:00:00|1133.1|1132.1|1131.8|1130.8|1133.7|1132.7|1131.8|1130.8|64
1600232400000|2020-09-16 05:00:00|1131.7|1130.7|1131.8|1130.8|1133.1|1132.1|1131.4|1130.4|321
1600236000000|2020-09-16 06:00:00|1131.4|1130.4|1132.7|1131.7|1132.8|1131.8|1129.6|1128.6|604
1600239600000|2020-09-16 07:00:00|1132.4|1131.4|1134.2|1133.2|1135.4|1134.4|1132.4|1131.4|16588
1600243200000|2020-09-16 08:00:00|1134.3|1133.3|1135.7|1134.7|1136.4|1135.4|1133.7|1132.7|4517
1600246800000|2020-09-16 09:00:00|1135.8|1134.8|1136.7|1135.7|1137.4|1136.4|1135.4|1134.4|3668
1600250400000|2020-09-16 10:00:00|1136.9|1135.9|1137.5|1136.5|1137.7|1136.7|1135.6|1134.6|5012
1600254000000|2020-09-16 11:00:00|1137.4|1136.4|1135.1|1134.1|1137.5|1136.5|1135.1|1134.1|1655
1600257600000|2020-09-16 12:00:00|1135.4|1134.4|1135|1134|1136.5|1135.5|1134|1133|6802
1600261200000|2020-09-16 13:00:00|1134.9|1133.9|1134.1|1133.6|1135.5|1135|1132|1131.5|18148
1600264800000|2020-09-16 14:00:00|1134.2|1133.7|1133.4|1132.9|1136.3|1135.8|1130.8|1130.3|16542
1600268400000|2020-09-16 15:00:00|1133.3|1132.8|1134|1133.5|1137.4|1136.9|1132.9|1132.4|12964
1600272000000|2020-09-16 16:00:00|1134.2|1133.7|1133.5|1133|1135|1134.5|1132.7|1132.2|7099
1600275600000|2020-09-16 17:00:00|1133.2|1132.7|1132.8|1132.3|1134.1|1133.6|1130.6|1130.1|4740
1600279200000|2020-09-16 18:00:00|1131.9|1131.4|1132.6|1132.1|1137.9|1137.4|1130.3|1129.8|9153
1600282800000|2020-09-16 19:00:00|1132.8|1132.3|1129.1|1128.6|1134.8|1134.3|1128.8|1128.3|20603
1600286400000|2020-09-16 20:00:00|1129.3|1128.3|1131.9|1130.9|1132|1131|1129.3|1128.3|1278
1600290000000|2020-09-16 21:00:00|1127.9|1126.9|1136.4|1135.4|1136.4|1135.4|1127.6|1126.6|24
1600293600000|2020-09-16 22:00:00|1128.5|1126.5|1129.4|1127.4|1130.4|1128.4|1127.4|1125.4|1
1600297200000|2020-09-16 23:00:00|1129.3|1127.3|1128.5|1126.5|1130.1|1128.1|1128.1|1126.1|0
1600300800000|2020-09-17 00:00:00|1128.4|1126.4|1125.7|1124.7|1128.9|1126.9|1123.9|1121.9|156
1600304400000|2020-09-17 01:00:00|1126.3|1125.3|1122.6|1121.6|1130.9|1129.9|1122.6|1121.6|58
1600308000000|2020-09-17 02:00:00|1122|1121|1119.7|1118.7|1122|1121|1119.7|1118.7|295
1600311600000|2020-09-17 03:00:00|1118.8|1117.8|1117.9|1116.9|1118.8|1117.8|1114.6|1113.6|311
1600315200000|2020-09-17 04:00:00|1118.2|1117.2|1117.7|1116.7|1118.2|1117.2|1117.4|1116.4|83
1600318800000|2020-09-17 05:00:00|1116.2|1115.2|1120.9|1119.9|1121.6|1120.6|1116.2|1115.2|111
1600322400000|2020-09-17 06:00:00|1120.3|1119.3|1118.5|1117.5|1120.3|1119.3|1113.6|1112.6|1301
1600326000000|2020-09-17 07:00:00|1118.6|1117.6|1120.8|1119.8|1122|1121|1117.7|1116.7|3217
1600329600000|2020-09-17 08:00:00|1121|1120|1123.6|1122.6|1124|1123|1121|1120|2044
1600333200000|2020-09-17 09:00:00|1123.8|1122.8|1124.6|1123.6|1124.6|1123.6|1122.5|1121.5|894
1600336800000|2020-09-17 10:00:00|1124.4|1123.4|1121.5|1120.5|1124.4|1123.4|1121.5|1120.5|404
1600340400000|2020-09-17 11:00:00|1121.6|1120.6|1121.6|1120.6|1123.1|1122.1|1121.3|1120.3|1305
1600344000000|2020-09-17 12:00:00|1121.4|1120.4|1118.8|1117.8|1121.4|1120.4|1118.7|1117.7|2804
1600347600000|2020-09-17 13:00:00|1119.1|1118.1|1121.2|1120.7|1121.4|1120.9|1115.6|1114.9|5909
1600351200000|2020-09-17 14:00:00|1121.6|1121.1|1122.6|1122.1|1124.6|1124.1|1120.6|1120.1|5708
1600354800000|2020-09-17 15:00:00|1122.9|1122.4|1121.9|1121.4|1125.5|1125|1121.7|1121.2|4712
1600358400000|2020-09-17 16:00:00|1121.4|1120.9|1123.5|1123|1123.9|1123.4|1119.4|1118.9|3451
1600362000000|2020-09-17 17:00:00|1123.9|1123.4|1125.2|1124.7|1125.6|1125.1|1123.3|1122.8|1211
1600365600000|2020-09-17 18:00:00|1125.5|1125|1125.5|1125|1126|1125.5|1124.4|1123.9|801
1600369200000|2020-09-17 19:00:00|1124.5|1124|1125.3|1124.8|1126.7|1126.2|1124.5|1124|957
1600372800000|2020-09-17 20:00:00|1125.5|1124.5|1123|1122|1126.2|1125.2|1120.5|1119.5|282
1600376400000|2020-09-17 21:00:00|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|6
1600380000000|2020-09-17 22:00:00|1128|1126|1130.9|1128.9|1131|1129|1127.4|1125.4|0
1600383600000|2020-09-17 23:00:00|1131|1129|1128.7|1126.7|1131.9|1129.9|1128.5|1126.5|0
1600387200000|2020-09-18 00:00:00|1128.5|1126.5|1121|1120|1130.5|1128.5|1121|1120|15
1600390800000|2020-09-18 01:00:00|1121.5|1120.5|1122.8|1121.8|1124.8|1123.8|1117.3|1116.3|150
1600394400000|2020-09-18 02:00:00|1121.2|1120.2|1124.3|1123.3|1124.6|1123.6|1120.8|1119.8|69
1600398000000|2020-09-18 03:00:00|1124.8|1123.8|1125|1124|1127.1|1126.1|1124.8|1123.8|107
1600401600000|2020-09-18 04:00:00|1124.7|1123.7|1126.2|1125.2|1127.6|1126.6|1124.6|1123.6|77
1600405200000|2020-09-18 05:00:00|1126.7|1125.7|1129|1128|1129|1128|1126.3|1125.3|92
1600408800000|2020-09-18 06:00:00|1128.8|1127.8|1131.4|1130.4|1131.6|1130.6|1127.5|1126.5|492
1600412400000|2020-09-18 07:00:00|1131.3|1130.3|1129|1128|1132.6|1131.6|1128.7|1127.7|2348
1600416000000|2020-09-18 08:00:00|1129.1|1128.1|1130|1129|1132.2|1131.2|1128.6|1127.6|1161
1600419600000|2020-09-18 09:00:00|1130.1|1129.1|1131.2|1130.2|1132.5|1131.5|1129.3|1128.3|688
1600423200000|2020-09-18 10:00:00|1131.1|1130.1|1131.7|1130.7|1132|1131|1130.4|1129.4|381
1600426800000|2020-09-18 11:00:00|1131.6|1130.6|1128.1|1127.1|1132.7|1131.7|1127.5|1126.5|2342
1600430400000|2020-09-18 12:00:00|1128.2|1127.2|1127.2|1126.2|1128.2|1127.2|1125.5|1124.5|3161
1600434000000|2020-09-18 13:00:00|1127.3|1126.3|1123.3|1122.8|1128.1|1127.1|1121.5|1121|12770
1600437600000|2020-09-18 14:00:00|1123.4|1122.9|1122.7|1122.2|1125.6|1125.1|1121.9|1121.4|6665
1600441200000|2020-09-18 15:00:00|1122.5|1122|1121.9|1121.4|1124.1|1123.6|1120.8|1120.3|6618
1600444800000|2020-09-18 16:00:00|1121.8|1121.3|1120.5|1120|1123.1|1122.6|1119.5|1119|5758
1600448400000|2020-09-18 17:00:00|1120.4|1119.9|1118.5|1118|1121.7|1121.2|1114.9|1114.4|6172
1600452000000|2020-09-18 18:00:00|1118.4|1117.9|1119.6|1119.1|1120|1119.5|1116.9|1116.4|4539
1600455600000|2020-09-18 19:00:00|1119.7|1119.2|1115.8|1115.3|1120.1|1119.6|1115.6|1115.1|16711
1600459200000|2020-09-18 20:00:00|1116|1115|1118.2|1116.2|1118.2|1117.2|1115.3|1114.3|1375
1600639200000|2020-09-20 22:00:00|1117.5|1115.5|1115.9|1113.9|1118|1116|1111.4|1109.4|0
1600642800000|2020-09-20 23:00:00|1116|1114|1117.4|1116.4|1119.4|1117.4|1115.1|1113.1|0
1600646400000|2020-09-21 00:00:00|1117.6|1116.6|1120.7|1119.7|1122.5|1121.5|1117.6|1116.6|71
1600650000000|2020-09-21 01:00:00|1120.5|1119.5|1120.7|1119.7|1127.8|1126.8|1120|1119|279
1600653600000|2020-09-21 02:00:00|1120.5|1119.5|1122.8|1121.8|1124.9|1123.9|1119.9|1118.9|95
1600657200000|2020-09-21 03:00:00|1122.1|1121.1|1121.7|1120.7|1122.6|1121.6|1119.3|1118.3|93
1600660800000|2020-09-21 04:00:00|1122|1121|1121.8|1120.8|1122.8|1121.8|1121.3|1120.3|46
1600664400000|2020-09-21 05:00:00|1120.3|1119.3|1114.9|1113.9|1121.9|1120.9|1112.3|1111.3|616
1600668000000|2020-09-21 06:00:00|1115.6|1114.6|1116.9|1115.9|1117.1|1116.1|1114.3|1113.3|554
1600671600000|2020-09-21 07:00:00|1116.8|1115.8|1108.9|1107.9|1117.9|1116.9|1108.2|1107.2|3134
1600675200000|2020-09-21 08:00:00|1108.8|1107.8|1100|1099|1109.2|1108.2|1098.8|1097.8|3856
1600678800000|2020-09-21 09:00:00|1100.2|1099.2|1099.5|1098.5|1104.7|1103.7|1097.4|1096.4|3006
1600682400000|2020-09-21 10:00:00|1099.2|1098.2|1101.4|1100.4|1101.6|1100.6|1098.4|1097.4|2232
1600686000000|2020-09-21 11:00:00|1101.5|1100.5|1099.7|1098.7|1101.7|1100.7|1097.9|1096.9|1397
1600689600000|2020-09-21 12:00:00|1099.6|1098.6|1097|1096|1100.1|1099.1|1093.7|1092.7|2642
1600693200000|2020-09-21 13:00:00|1096.9|1095.9|1098.3|1097.8|1099.1|1098.6|1093.7|1093.2|11773
1600696800000|2020-09-21 14:00:00|1098.2|1097.7|1091.2|1090.7|1098.9|1098.4|1088.9|1088.4|14693
1600700400000|2020-09-21 15:00:00|1091.1|1090.6|1095.1|1094.6|1095.7|1095.2|1091|1090.5|10920
1600704000000|2020-09-21 16:00:00|1095|1094.5|1098.2|1097.7|1099.4|1098.9|1095|1094.5|7872
1600707600000|2020-09-21 17:00:00|1098.1|1097.6|1101.6|1101.1|1102.4|1101.9|1097.1|1096.6|10303
1600711200000|2020-09-21 18:00:00|1101.5|1101|1101.8|1101.3|1103.3|1102.8|1100.6|1100.1|10526
1600714800000|2020-09-21 19:00:00|1101.7|1101.2|1107.6|1107.1|1107.7|1107.2|1101.6|1101.1|16746
1600718400000|2020-09-21 20:00:00|1107.8|1106.8|1107.2|1106.2|1110.9|1109.9|1107.2|1106.2|1431
1600722000000|2020-09-21 21:00:00|1106.5|1105.5|1104.3|1103.3|1106.5|1105.5|1098.4|1097.4|15
1600725600000|2020-09-21 22:00:00|1106.1|1104.1|1107.8|1105.8|1108.1|1106.1|1105.9|1103.9|0
1600729200000|2020-09-21 23:00:00|1107.9|1105.9|1110.2|1108.2|1110.4|1108.4|1107.1|1105.1|0
1600732800000|2020-09-22 00:00:00|1110.1|1108.1|1110.3|1109.3|1112.7|1111.7|1108.1|1107.1|200
1600736400000|2020-09-22 01:00:00|1109.4|1108.4|1103.6|1102.6|1109.4|1108.4|1100.2|1099.2|275
1600740000000|2020-09-22 02:00:00|1104.7|1103.7|1103.1|1102.1|1106.1|1105.1|1102.3|1101.3|199
1600743600000|2020-09-22 03:00:00|1104.1|1103.1|1104.8|1103.8|1107.3|1106.3|1103.8|1102.8|66
1600747200000|2020-09-22 04:00:00|1104.4|1103.4|1104|1103|1104.4|1103.4|1102.8|1101.8|193
1600750800000|2020-09-22 05:00:00|1104.4|1103.4|1096.6|1095.6|1104.4|1103.4|1096.6|1095.6|203
1600754400000|2020-09-22 06:00:00|1096.9|1095.9|1096.4|1095.4|1099.2|1098.2|1094.1|1093.1|1310
1600758000000|2020-09-22 07:00:00|1096.2|1095.2|1096.7|1095.7|1097.3|1096.3|1092.6|1091.6|4219
1600761600000|2020-09-22 08:00:00|1096.8|1095.8|1097.8|1096.8|1099|1098|1095.9|1094.9|2064
1600765200000|2020-09-22 09:00:00|1097.9|1096.9|1100.2|1099.2|1101.2|1100.2|1096.9|1095.9|1058
1600768800000|2020-09-22 10:00:00|1100.1|1099.1|1101.7|1100.7|1102.7|1101.7|1099.3|1098.3|1063
1600772400000|2020-09-22 11:00:00|1101.6|1100.6|1099.1|1098.1|1103|1102|1098.2|1097.2|1443
1600776000000|2020-09-22 12:00:00|1099|1098|1101.1|1100.1|1101.9|1100.9|1098.2|1097.2|1440
1600779600000|2020-09-22 13:00:00|1101|1100|1095.4|1094.9|1103.5|1102.8|1094.7|1094.2|14577
1600783200000|2020-09-22 14:00:00|1095.5|1095|1090.8|1090.3|1098.6|1098.1|1090.8|1090.3|15897
1600786800000|2020-09-22 15:00:00|1091|1090.5|1092.7|1092.2|1093.3|1092.8|1089.6|1089.1|10042
1600790400000|2020-09-22 16:00:00|1092.6|1092.1|1089.3|1088.8|1095.3|1094.8|1088.6|1088.1|3560
1600794000000|2020-09-22 17:00:00|1089.4|1088.9|1092|1091.5|1092.1|1091.6|1088.9|1088.4|3137
1600797600000|2020-09-22 18:00:00|1092.1|1091.6|1092.9|1092.4|1094.1|1093.6|1092.1|1091.6|3929
1600801200000|2020-09-22 19:00:00|1092.8|1092.3|1095.3|1094.8|1096.6|1096.1|1092.1|1091.6|10121
1600804800000|2020-09-22 20:00:00|1095.5|1094.5|1094.2|1093.2|1096.2|1095.2|1093.2|1092.2|1103
1600808400000|2020-09-22 21:00:00|1093.9|1092.9|1093.2|1092.2|1093.9|1092.9|1093|1092|154
1600812000000|2020-09-22 22:00:00|1093.7|1091.7|1084|1082|1094.5|1092.5|1083.8|1081.8|0
1600815600000|2020-09-22 23:00:00|1083.9|1081.9|1086.6|1084.6|1086.6|1084.6|1083.6|1081.6|0
1600819200000|2020-09-23 00:00:00|1086.5|1084.5|1085.6|1084.6|1091.2|1090.2|1085.1|1084.1|142
1600822800000|2020-09-23 01:00:00|1085.1|1084.1|1089.3|1088.3|1089.3|1088.3|1083.5|1082.5|287
1600826400000|2020-09-23 02:00:00|1089|1088|1086.5|1085.5|1089.8|1088.8|1085|1084|160
1600830000000|2020-09-23 03:00:00|1085.7|1084.7|1087.2|1086.2|1087.8|1086.8|1082.8|1081.8|308
1600833600000|2020-09-23 04:00:00|1087.6|1086.6|1087.5|1086.5|1087.7|1086.7|1085.9|1084.9|137
1600837200000|2020-09-23 05:00:00|1087.3|1086.3|1088.5|1087.5|1090.3|1089.3|1086.4|1085.4|75
1600840800000|2020-09-23 06:00:00|1089|1088|1085.8|1084.8|1089.3|1088.3|1085.5|1084.5|218
1600844400000|2020-09-23 07:00:00|1086|1085|1087.8|1086.8|1088.1|1087.1|1083|1082|1684
1600848000000|2020-09-23 08:00:00|1088|1087|1090.6|1089.6|1090.8|1089.8|1085.9|1084.9|2185
1600851600000|2020-09-23 09:00:00|1090.5|1089.5|1090.8|1089.8|1091.8|1090.8|1090.2|1089.2|1041
1600855200000|2020-09-23 10:00:00|1090.9|1089.9|1089.5|1088.5|1090.9|1089.9|1089|1088|1082
1600858800000|2020-09-23 11:00:00|1089.8|1088.8|1085.8|1084.8|1089.9|1088.9|1085.6|1084.6|1888
1600862400000|2020-09-23 12:00:00|1085.6|1084.6|1084.6|1083.6|1085.8|1084.8|1083.4|1082.4|1501
1600866000000|2020-09-23 13:00:00|1084.3|1083.3|1083.3|1082.8|1086.4|1085.9|1083|1082.4|10089
1600869600000|2020-09-23 14:00:00|1083.4|1082.9|1079|1078.5|1084.7|1084.2|1077.4|1076.9|11493
1600873200000|2020-09-23 15:00:00|1078.7|1078.2|1076.9|1076.4|1081.3|1080.8|1075.9|1075.4|8609
1600876800000|2020-09-23 16:00:00|1076.8|1076.3|1080.8|1080.3|1080.9|1080.4|1076.2|1075.7|4526
1600880400000|2020-09-23 17:00:00|1080.9|1080.4|1077|1076.5|1080.9|1080.4|1076.7|1076.2|4929
1600884000000|2020-09-23 18:00:00|1076.9|1076.4|1071.6|1071.1|1077.1|1076.6|1071.4|1070.9|10242
1600887600000|2020-09-23 19:00:00|1071.7|1071.2|1070.4|1069.9|1074.2|1073.7|1069.9|1069.4|14103
1600891200000|2020-09-23 20:00:00|1070.7|1069.7|1071.5|1070.5|1072.5|1071.5|1070.3|1069.3|1258
1600898400000|2020-09-23 22:00:00|1072|1070|1071.6|1069.6|1074|1072|1071.1|1069.1|0
1600902000000|2020-09-23 23:00:00|1071.7|1069.7|1068|1066|1072.6|1070.6|1065.9|1063.9|0
1600905600000|2020-09-24 00:00:00|1067.9|1065.9|1070.4|1069.4|1071.5|1070.5|1066.3|1065.3|474
1600909200000|2020-09-24 01:00:00|1070.1|1069.1|1064|1063|1071.7|1070.7|1063.9|1062.9|136
1600912800000|2020-09-24 02:00:00|1063.6|1062.6|1062.5|1061.5|1069.1|1068.1|1061.2|1060.2|89
1600916400000|2020-09-24 03:00:00|1061.9|1060.9|1061.3|1060.3|1063.5|1062.5|1061|1060|101
1600920000000|2020-09-24 04:00:00|1062|1061|1056.6|1055.6|1063|1062|1056.6|1055.6|136
1600923600000|2020-09-24 05:00:00|1057.4|1056.4|1061.3|1060.3|1061.3|1060.3|1056.9|1055.9|1056
1600927200000|2020-09-24 06:00:00|1062.5|1061.5|1058.4|1057.4|1062.8|1061.8|1057.8|1056.8|542
1600930800000|2020-09-24 07:00:00|1058.5|1057.5|1062.4|1061.4|1062.6|1061.6|1058.4|1057.4|3119
1600934400000|2020-09-24 08:00:00|1062.3|1061.3|1057.8|1056.8|1062.6|1061.6|1057.1|1056.1|4007
1600938000000|2020-09-24 09:00:00|1057.9|1056.9|1058|1057|1058.8|1057.8|1056.5|1055.5|3100
1600941600000|2020-09-24 10:00:00|1058.1|1057.1|1060.8|1059.8|1061.4|1060.4|1058.1|1057.1|1879
1600945200000|2020-09-24 11:00:00|1060.7|1059.7|1057.4|1056.4|1061.7|1060.7|1056.7|1055.7|2779
1600948800000|2020-09-24 12:00:00|1057.5|1056.5|1053.9|1052.9|1059.1|1058.1|1052.4|1051.4|4308
1600952400000|2020-09-24 13:00:00|1053.8|1052.8|1059.4|1058.9|1060.7|1060.2|1051.9|1050.9|13123
1600956000000|2020-09-24 14:00:00|1059.5|1059|1061|1060.5|1064.2|1063.7|1056.8|1056.3|15309
1600959600000|2020-09-24 15:00:00|1061.1|1060.6|1065.9|1065.4|1066.2|1065.7|1058.5|1058|7707
1600963200000|2020-09-24 16:00:00|1066.1|1065.6|1067.8|1067.3|1068.1|1067.6|1064.3|1063.8|6669
1600966800000|2020-09-24 17:00:00|1067.9|1067.4|1070.8|1070.3|1073.1|1072.6|1067.4|1066.9|6999
1600970400000|2020-09-24 18:00:00|1071|1070.5|1066.4|1065.9|1071.6|1071.1|1066.2|1065.7|5073
1600974000000|2020-09-24 19:00:00|1066.5|1066|1066.5|1066|1068.8|1068.3|1063.6|1063.1|13506
1600977600000|2020-09-24 20:00:00|1066.7|1065.7|1066.5|1065.5|1067|1066|1065.4|1064.4|1125
1600981200000|2020-09-24 21:00:00|1067.4|1066.4|1070.1|1069.1|1070.1|1069.1|1067.4|1066.4|4
1600984800000|2020-09-24 22:00:00|1067.9|1065.9|1069.2|1067.2|1070.5|1068.5|1067.9|1065.9|0
1600988400000|2020-09-24 23:00:00|1069.1|1067.1|1071.3|1069.3|1071.9|1069.9|1069|1067|0
1600992000000|2020-09-25 00:00:00|1071.2|1069.2|1069.9|1068.9|1072.7|1071.7|1067.8|1066.8|76
1600995600000|2020-09-25 01:00:00|1070.1|1069.1|1069.8|1068.8|1072.4|1071.4|1069.7|1068.7|57
1600999200000|2020-09-25 02:00:00|1068.7|1067.7|1067|1066|1070.5|1069.5|1067|1066|48
1601002800000|2020-09-25 03:00:00|1068|1067|1063.9|1062.9|1068.7|1067.7|1062.6|1061.6|150
1601006400000|2020-09-25 04:00:00|1063.7|1062.7|1063.8|1062.8|1065.1|1064.1|1063.6|1062.6|44
1601010000000|2020-09-25 05:00:00|1066.2|1065.2|1062.5|1061.5|1066.3|1065.3|1062.4|1061.4|65
1601013600000|2020-09-25 06:00:00|1062|1061|1064.4|1063.4|1064.8|1063.8|1059.3|1058.3|722
1601017200000|2020-09-25 07:00:00|1064.3|1063.3|1062.8|1061.8|1066.1|1065.1|1061.2|1060.2|1820
1601020800000|2020-09-25 08:00:00|1062.9|1061.9|1062.7|1061.7|1064.1|1063.1|1061|1060|1501
1601024400000|2020-09-25 09:00:00|1062.8|1061.8|1059.6|1058.6|1063.3|1062.3|1058.2|1057.2|1837
1601028000000|2020-09-25 10:00:00|1059.5|1058.5|1053.1|1052.1|1059.6|1058.6|1052.8|1051.8|2787
1601031600000|2020-09-25 11:00:00|1053.4|1052.4|1057.3|1056.3|1058|1057|1051.9|1050.9|1512
1601035200000|2020-09-25 12:00:00|1057.4|1056.4|1058.5|1057.5|1059|1058|1056.3|1055.3|2027
1601038800000|2020-09-25 13:00:00|1058.4|1057.4|1056.4|1055.9|1059|1058|1053.7|1053.2|10630
1601042400000|2020-09-25 14:00:00|1056.3|1055.8|1056.8|1056.3|1058.4|1057.9|1050.5|1050|15364
1601046000000|2020-09-25 15:00:00|1056.9|1056.4|1055.5|1055|1058.7|1058.2|1055|1054.5|10681
1601049600000|2020-09-25 16:00:00|1055.6|1055.1|1057.4|1056.9|1058.6|1058.1|1055.4|1054.9|6081
1601053200000|2020-09-25 17:00:00|1057.3|1056.8|1059.6|1059.1|1059.7|1059.2|1056.7|1056.2|4256
1601056800000|2020-09-25 18:00:00|1059.5|1059|1061|1060.5|1061.3|1060.8|1059.4|1058.9|5589
1601060400000|2020-09-25 19:00:00|1060.9|1060.4|1066.4|1065.9|1067.1|1066.6|1060.9|1060.4|18122
1601064000000|2020-09-25 20:00:00|1066.1|1065.6|1064.9|1063.9|1066.4|1065.6|1064.9|1063.9|836
1601244000000|2020-09-27 22:00:00|1068.9|1066.9|1069.3|1067.3|1069.7|1067.7|1068.2|1066.2|0
1601247600000|2020-09-27 23:00:00|1069.4|1067.4|1068.9|1067.9|1069.8|1068.8|1068.7|1066.7|38
1601251200000|2020-09-28 00:00:00|1069.1|1068.1|1066.2|1065.2|1069.7|1068.7|1066.2|1065.2|116
1601254800000|2020-09-28 01:00:00|1066.4|1065.4|1072.6|1071.6|1073.2|1072.2|1066.2|1065.2|150
1601258400000|2020-09-28 02:00:00|1072.8|1071.8|1073.2|1072.2|1073.5|1072.5|1071.7|1070.7|99
1601262000000|2020-09-28 03:00:00|1072.8|1071.8|1072.5|1071.5|1072.9|1071.9|1070.9|1069.9|62
1601265600000|2020-09-28 04:00:00|1072.3|1071.3|1072.6|1071.6|1073.2|1072.2|1072.2|1071.2|157
1601269200000|2020-09-28 05:00:00|1072.4|1071.4|1074.8|1073.8|1075.9|1074.9|1072.4|1071.4|242
1601272800000|2020-09-28 06:00:00|1075.2|1074.2|1073.4|1072.4|1075.3|1074.3|1073.3|1072.3|359
1601276400000|2020-09-28 07:00:00|1073.5|1072.5|1074.5|1073.5|1075.4|1074.4|1072.1|1071.1|1833
1601280000000|2020-09-28 08:00:00|1074.3|1073.3|1073.6|1072.6|1075.2|1074.2|1072.9|1071.9|1510
1601283600000|2020-09-28 09:00:00|1073.5|1072.5|1076.3|1075.3|1076.6|1075.6|1073.5|1072.5|1644
1601287200000|2020-09-28 10:00:00|1076.2|1075.2|1080.1|1079.1|1080.5|1079.5|1075.6|1074.6|2322
1601290800000|2020-09-28 11:00:00|1079.8|1078.8|1080.1|1079.1|1080.3|1079.3|1077.3|1076.3|2854
1601294400000|2020-09-28 12:00:00|1080.2|1079.2|1080.5|1079.5|1081.4|1080.4|1079.7|1078.7|1735
1601298000000|2020-09-28 13:00:00|1080.6|1079.6|1078.8|1078.3|1082.9|1082.4|1077.3|1076.8|9858
1601301600000|2020-09-28 14:00:00|1078.9|1078.4|1075.1|1074.6|1080.1|1079.6|1074.6|1074.1|12481
1601305200000|2020-09-28 15:00:00|1075|1074.5|1075.6|1075.1|1077.2|1076.7|1074.8|1074.3|6048
1601308800000|2020-09-28 16:00:00|1075.7|1075.2|1075.6|1075.1|1075.9|1075.4|1073|1072.5|4302
1601312400000|2020-09-28 17:00:00|1075.7|1075.2|1076.2|1075.7|1076.3|1075.8|1074.3|1073.8|3370
1601316000000|2020-09-28 18:00:00|1076.3|1075.8|1078.3|1077.8|1079|1078.5|1075.6|1075.1|5380
1601319600000|2020-09-28 19:00:00|1078.2|1077.7|1078.6|1078.1|1078.6|1078.1|1076.5|1076|13346
1601323200000|2020-09-28 20:00:00|1078.5|1078|1077.5|1076.5|1079.2|1078.2|1076.5|1075.5|1236
1601330400000|2020-09-28 22:00:00|1078.2|1076.2|1079.2|1077.2|1079.8|1077.8|1077.7|1075.7|0
1601334000000|2020-09-28 23:00:00|1079.1|1077.1|1080.4|1078.4|1080.7|1078.7|1079.1|1077.1|0
1601337600000|2020-09-29 00:00:00|1081.2|1080.2|1081.8|1080.8|1082.1|1081.1|1079.9|1078.9|71
1601341200000|2020-09-29 01:00:00|1081.6|1080.6|1078.3|1077.3|1082.8|1081.8|1076.6|1075.6|208
1601344800000|2020-09-29 02:00:00|1078.7|1077.7|1076.9|1075.9|1080|1079|1075.1|1074.1|174
1601348400000|2020-09-29 03:00:00|1076.4|1075.4|1075.7|1074.7|1077.3|1076.3|1074.7|1073.7|66
1601352000000|2020-09-29 04:00:00|1076.2|1075.2|1077.3|1076.3|1077.3|1076.3|1076|1075|10
1601355600000|2020-09-29 05:00:00|1078.2|1077.2|1075.8|1074.8|1078.4|1077.4|1073.3|1072.3|161
1601359200000|2020-09-29 06:00:00|1075.5|1074.5|1073.8|1072.8|1076.9|1075.9|1073.3|1072.3|439
1601362800000|2020-09-29 07:00:00|1073.7|1072.7|1072.1|1071.1|1074.1|1073.1|1069.2|1068.2|2791
1601366400000|2020-09-29 08:00:00|1072|1071|1072.8|1071.8|1072.9|1071.9|1069.4|1068.4|1874
1601370000000|2020-09-29 09:00:00|1072.6|1071.6|1073.3|1072.3|1074.2|1073.2|1071.5|1070.5|1031
1601373600000|2020-09-29 10:00:00|1073.2|1072.2|1074.3|1073.3|1074.7|1073.7|1072.5|1071.5|955
1601377200000|2020-09-29 11:00:00|1074.4|1073.4|1074.7|1073.7|1075.8|1074.8|1073.9|1072.9|1601
1601380800000|2020-09-29 12:00:00|1074.6|1073.6|1075.8|1074.8|1076.8|1075.8|1073.5|1072.5|1572
1601384400000|2020-09-29 13:00:00|1075.7|1074.7|1076.1|1075.6|1078|1077.5|1074.8|1073.9|8707
1601388000000|2020-09-29 14:00:00|1076.2|1075.7|1075.7|1075.2|1078.7|1078.2|1074.1|1073.6|9024
1601391600000|2020-09-29 15:00:00|1075.8|1075.3|1075.2|1074.7|1077.8|1077.3|1074.2|1073.7|6448
1601395200000|2020-09-29 16:00:00|1075.5|1075|1077.5|1077|1077.8|1077.3|1074.2|1073.7|2454
1601398800000|2020-09-29 17:00:00|1077.6|1077.1|1079.5|1079|1080|1079.5|1075.7|1075.2|4526
1601402400000|2020-09-29 18:00:00|1079.7|1079.2|1079.7|1079.2|1081.4|1080.9|1079.2|1078.7|4288
1601406000000|2020-09-29 19:00:00|1079.8|1079.3|1077.8|1077.3|1080.2|1079.7|1077.4|1076.9|8096
1601409600000|2020-09-29 20:00:00|1077.7|1077.2|1079.6|1078.6|1079.9|1078.9|1077.7|1076.8|1433
1601413200000|2020-09-29 21:00:00|1079.4|1078.4|1078.8|1077.8|1080.2|1079.2|1078.8|1077.8|151
1601416800000|2020-09-29 22:00:00|1079.6|1077.6|1081.7|1079.7|1082.4|1080.4|1079.3|1077.3|0
1601420400000|2020-09-29 23:00:00|1081.6|1079.6|1082.1|1080.1|1082.7|1080.7|1081.6|1079.6|0
1601424000000|2020-09-30 00:00:00|1082.2|1080.2|1079.2|1078.2|1082.6|1080.6|1078.7|1077.7|40
1601427600000|2020-09-30 01:00:00|1078.7|1077.7|1082|1081|1083.7|1082.7|1078.4|1077.4|151
1601431200000|2020-09-30 02:00:00|1082.5|1081.5|1085.6|1084.6|1090|1089|1082.5|1081.5|712
1601434800000|2020-09-30 03:00:00|1085.5|1084.5|1080.3|1079.3|1085.5|1084.5|1080.1|1079.1|206
1601438400000|2020-09-30 04:00:00|1079.7|1078.7|1081.5|1080.5|1081.8|1080.8|1078.6|1077.6|224
1601442000000|2020-09-30 05:00:00|1081.3|1080.3|1076.4|1075.4|1082.5|1081.5|1076|1075|547
1601445600000|2020-09-30 06:00:00|1075.4|1074.4|1078.9|1077.9|1079.8|1078.8|1074.4|1073.4|870
1601449200000|2020-09-30 07:00:00|1078.8|1077.8|1080.3|1079.3|1083.6|1082.6|1077.9|1076.9|3552
1601452800000|2020-09-30 08:00:00|1080.2|1079.2|1079.6|1078.6|1081.3|1080.3|1078.7|1077.7|2221
1601456400000|2020-09-30 09:00:00|1079.7|1078.7|1078.9|1077.9|1079.7|1078.7|1076.1|1075.1|1559
1601460000000|2020-09-30 10:00:00|1079|1078|1081.3|1080.3|1083.5|1082.5|1076.8|1075.8|2697
1601463600000|2020-09-30 11:00:00|1081.4|1080.4|1080.6|1079.6|1082.7|1081.7|1080.5|1079.5|718
1601467200000|2020-09-30 12:00:00|1080.7|1079.7|1084|1083|1085.3|1084.3|1079.5|1078.5|2861
1601470800000|2020-09-30 13:00:00|1084.1|1083.1|1093|1092.5|1093.5|1093|1083.9|1082.9|16342
1601474400000|2020-09-30 14:00:00|1092.9|1092.4|1094.7|1094.2|1096.8|1096.3|1091.5|1091|20593
1601478000000|2020-09-30 15:00:00|1094.8|1094.3|1096|1095.5|1096.6|1096.1|1093.7|1093.2|13566
1601481600000|2020-09-30 16:00:00|1096.1|1095.6|1096.2|1095.7|1098.5|1098|1095.1|1094.6|7591
1601485200000|2020-09-30 17:00:00|1096.1|1095.6|1096|1095.5|1096.4|1095.9|1094.1|1093.6|5243
1601488800000|2020-09-30 18:00:00|1096.1|1095.6|1095.8|1095.3|1097.7|1097.2|1093|1092.5|14169
1601492400000|2020-09-30 19:00:00|1095.5|1095|1094.8|1094.3|1097|1096.5|1091.1|1090.6|39291
1601496000000|2020-09-30 20:00:00|1095.1|1094.1|1088.8|1087.8|1095.4|1094.4|1088.4|1087.4|7885
1601499600000|2020-09-30 21:00:00|1088.9|1087.9|1089|1088|1089|1088|1088.9|1087.9|4
1601503200000|2020-09-30 22:00:00|1089.5|1087.5|1094.4|1092.4|1094.5|1092.5|1089.5|1087.5|0
1601506800000|2020-09-30 23:00:00|1094.5|1092.5|1095.7|1093.7|1095.8|1093.8|1094.1|1092.1|0
1601510400000|2020-10-01 00:00:00|1094.1|1093.1|1094|1093|1095.9|1094.9|1092.9|1091.9|260
1601514000000|2020-10-01 01:00:00|1094.1|1093.1|1101.4|1100.4|1101.7|1100.7|1093.9|1092.9|110
1601517600000|2020-10-01 02:00:00|1102|1101|1102|1101|1102.5|1101.5|1101.4|1100.4|116
1601521200000|2020-10-01 03:00:00|1101.7|1100.7|1101.4|1100.4|1101.7|1100.7|1101.4|1100.4|18
1601528400000|2020-10-01 05:00:00|1101.3|1100.3|1103.3|1102.3|1103.3|1102.3|1100.8|1099.8|41
1601532000000|2020-10-01 06:00:00|1103.8|1102.8|1106.5|1105.5|1107.1|1106.1|1103.7|1102.7|272
1601535600000|2020-10-01 07:00:00|1106.2|1105.2|1104.5|1103.5|1107.9|1106.9|1103.6|1102.6|2146
1601539200000|2020-10-01 08:00:00|1104.4|1103.4|1102.7|1101.7|1107.3|1106.3|1102|1101|1907
1601542800000|2020-10-01 09:00:00|1102.8|1101.8|1104.9|1103.9|1105.5|1104.5|1102.4|1101.4|1320
1601546400000|2020-10-01 10:00:00|1105|1104|1106.6|1105.6|1106.9|1105.9|1104.1|1103.1|2044
1601550000000|2020-10-01 11:00:00|1106.5|1105.5|1107.2|1106.2|1109|1108|1106.2|1105.2|1560
1601553600000|2020-10-01 12:00:00|1107.4|1106.4|1103.6|1102.6|1107.5|1106.5|1103.6|1102.6|1341
1601557200000|2020-10-01 13:00:00|1103.5|1102.5|1099|1098.5|1105.4|1104.4|1097.8|1097.3|14835
1601560800000|2020-10-01 14:00:00|1098.5|1098|1099.8|1099.3|1100.2|1099.7|1096.6|1096.1|11602
1601564400000|2020-10-01 15:00:00|1099.9|1099.4|1102.3|1101.8|1102.5|1102|1098.2|1097.7|8614
1601568000000|2020-10-01 16:00:00|1102.4|1101.9|1102.2|1101.7|1102.5|1102|1099.2|1098.7|3873
1601571600000|2020-10-01 17:00:00|1102.1|1101.6|1102.9|1102.4|1104.8|1104.3|1101.7|1101.2|7823
1601575200000|2020-10-01 18:00:00|1103|1102.5|1105.7|1105.2|1105.7|1105.2|1101|1100.5|5739
1601578800000|2020-10-01 19:00:00|1105.8|1105.3|1105.8|1105.3|1106.2|1105.7|1101.7|1101.2|11758
1601582400000|2020-10-01 20:00:00|1105.6|1104.6|1106.5|1105.5|1106.5|1105.5|1105.2|1104.2|1018
1601586000000|2020-10-01 21:00:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1
1601589600000|2020-10-01 22:00:00|1107|1105|1108.1|1106.1|1109|1107|1104.9|1102.9|0
1601593200000|2020-10-01 23:00:00|1108.2|1106.2|1106.6|1104.6|1108.2|1106.2|1106|1104|0
1601596800000|2020-10-02 00:00:00|1102.1|1101.1|1100.9|1099.9|1105.5|1104.5|1100.6|1099.6|103
1601600400000|2020-10-02 01:00:00|1100.5|1099.5|1097.8|1096.8|1101.2|1100.2|1097.8|1096.8|140
1601604000000|2020-10-02 02:00:00|1097.1|1096.1|1092.1|1091.1|1097.1|1096.1|1091.8|1090.8|56
1601607600000|2020-10-02 03:00:00|1093|1092|1094.1|1093.1|1094.1|1093.1|1092.3|1091.3|28
1601611200000|2020-10-02 04:00:00|1093.9|1092.9|1087.3|1086.3|1094.6|1093.6|1086.5|1085.5|161
1601614800000|2020-10-02 05:00:00|1086.9|1085.9|1083.3|1082.3|1087.2|1086.2|1081.4|1080.4|466
1601618400000|2020-10-02 06:00:00|1083.9|1082.9|1086.9|1085.9|1087.2|1086.2|1082.8|1081.8|677
1601622000000|2020-10-02 07:00:00|1086.3|1085.3|1089|1088|1092.5|1091.5|1084.7|1083.7|4016
1601625600000|2020-10-02 08:00:00|1088.9|1087.9|1089.1|1088.1|1090.1|1089.1|1085.5|1084.5|2694
1601629200000|2020-10-02 09:00:00|1088.9|1087.9|1085.8|1084.8|1090.7|1089.7|1084.8|1083.8|877
1601632800000|2020-10-02 10:00:00|1085.6|1084.6|1088.5|1087.5|1088.8|1087.8|1083.8|1082.8|1011
1601636400000|2020-10-02 11:00:00|1088.4|1087.4|1088.9|1087.9|1089.5|1088.5|1087|1086|1839
1601640000000|2020-10-02 12:00:00|1088.6|1087.6|1089.1|1088.1|1093|1092|1087.5|1086.5|2940
1601643600000|2020-10-02 13:00:00|1089.2|1088.2|1097.9|1097.4|1099.5|1099|1086.3|1085.3|13820
1601647200000|2020-10-02 14:00:00|1097.8|1097.3|1098.4|1097.9|1101.6|1101.1|1097.6|1097.1|11434
1601650800000|2020-10-02 15:00:00|1098.3|1097.8|1093.9|1093.4|1100.2|1099.7|1093.7|1093.2|7280
1601654400000|2020-10-02 16:00:00|1093.8|1093.3|1095.5|1095|1098.6|1098.1|1091.7|1091.2|8116
1601658000000|2020-10-02 17:00:00|1095.6|1095.1|1092.6|1092.1|1096.2|1095.7|1090.6|1090.1|4981
1601661600000|2020-10-02 18:00:00|1092.7|1092.2|1093.4|1092.9|1095.3|1094.8|1092.4|1091.9|3076
1601665200000|2020-10-02 19:00:00|1093.5|1093|1091.8|1091.3|1094.1|1093.6|1090.8|1090.3|14451
1601668800000|2020-10-02 20:00:00|1092|1091|1093.4|1091.4|1093.8|1092.8|1091.4|1090.4|861
1601848800000|2020-10-04 22:00:00|1096.7|1094.7|1096.6|1095.6|1097.3|1096.3|1094|1093|34
1601852400000|2020-10-04 23:00:00|1099.6|1098.6|1099.1|1098.1|1101.5|1100.5|1099.1|1098.1|32
1601856000000|2020-10-05 00:00:00|1098|1097|1098|1097|1100.3|1099.3|1097.9|1096.9|56
1601859600000|2020-10-05 01:00:00|1097.4|1096.4|1091.5|1090.5|1098.2|1097.2|1090.3|1089.3|317
1601863200000|2020-10-05 02:00:00|1091.6|1090.6|1095.2|1094.2|1095.5|1094.5|1091.6|1090.6|145
1601866800000|2020-10-05 03:00:00|1095.1|1094.1|1094.1|1093.1|1095.6|1094.6|1094.1|1093.1|78
1601870400000|2020-10-05 04:00:00|1093.5|1092.5|1095.4|1094.4|1095.4|1094.4|1093.5|1092.5|14
1601874000000|2020-10-05 05:00:00|1095.3|1094.3|1097.4|1096.4|1097.8|1096.8|1094.7|1093.7|97
1601877600000|2020-10-05 06:00:00|1097.9|1096.9|1095.4|1094.4|1097.9|1096.9|1093.8|1092.8|360
1601881200000|2020-10-05 07:00:00|1095.3|1094.3|1092.6|1091.6|1096.3|1095.3|1091.6|1090.6|2189
1601884800000|2020-10-05 08:00:00|1092.5|1091.5|1095.9|1094.9|1096.6|1095.6|1092.3|1091.3|841
1601888400000|2020-10-05 09:00:00|1096|1095|1097.9|1096.9|1098|1097|1095.5|1094.5|952
1601892000000|2020-10-05 10:00:00|1097.8|1096.8|1098|1097|1098|1097|1096.1|1095.1|668
1601895600000|2020-10-05 11:00:00|1097.9|1096.9|1097.9|1096.9|1099|1098|1097.2|1096.2|784
1601899200000|2020-10-05 12:00:00|1097.8|1096.8|1098.2|1097.2|1099.1|1098.1|1097.2|1096.2|1408
1601902800000|2020-10-05 13:00:00|1098.3|1097.3|1100.7|1100.2|1101.7|1101.2|1097.9|1096.9|9865
1601906400000|2020-10-05 14:00:00|1100.8|1100.3|1103.9|1103.4|1104.1|1103.6|1100.8|1100.3|9725
1601910000000|2020-10-05 15:00:00|1103.7|1103.2|1102.2|1101.7|1104.2|1103.7|1101.7|1101.2|6339
1601913600000|2020-10-05 16:00:00|1102.3|1101.8|1102.8|1102.3|1103|1102.5|1101.5|1101|3691
1601917200000|2020-10-05 17:00:00|1102.7|1102.2|1101.2|1100.7|1103.1|1102.6|1100.9|1100.4|2826
1601920800000|2020-10-05 18:00:00|1101.1|1100.6|1103.6|1103.1|1103.6|1103.1|1100.4|1099.9|2933
1601924400000|2020-10-05 19:00:00|1103.7|1103.2|1106.8|1106.3|1107.1|1106.6|1103|1102.5|8512
1601928000000|2020-10-05 20:00:00|1107.2|1106.2|1105.7|1104.7|1107.4|1106.4|1105.3|1104.3|931
1601931600000|2020-10-05 21:00:00|1106|1105|1106.1|1105.1|1106.1|1105.1|1106|1105|3
1601935200000|2020-10-05 22:00:00|1106.6|1104.6|1107.7|1105.7|1108|1106|1106.6|1104.6|0
1601938800000|2020-10-05 23:00:00|1107.8|1105.8|1105.6|1103.6|1107.9|1105.9|1104.8|1102.8|0
1601942400000|2020-10-06 00:00:00|1107.2|1106.2|1105.3|1104.3|1107.2|1106.2|1104.3|1103.3|79
1601946000000|2020-10-06 01:00:00|1107.2|1106.2|1106.5|1105.5|1107.4|1106.4|1103.6|1102.6|148
1601949600000|2020-10-06 02:00:00|1107.6|1106.6|1105.8|1104.8|1108.5|1107.5|1105.6|1104.6|313
1601953200000|2020-10-06 03:00:00|1105.6|1104.6|1107|1106|1108|1107|1105.6|1104.6|46
1601956800000|2020-10-06 04:00:00|1107.3|1106.3|1107.6|1106.6|1109|1108|1107.2|1106.2|77
1601960400000|2020-10-06 05:00:00|1107.4|1106.4|1106.8|1105.8|1107.4|1106.4|1105.5|1104.5|29
1601964000000|2020-10-06 06:00:00|1107.6|1106.6|1106.4|1105.4|1107.6|1106.6|1105.9|1104.9|251
1601967600000|2020-10-06 07:00:00|1106.6|1105.6|1105|1104|1107.5|1106.5|1103.2|1102.2|2098
1601971200000|2020-10-06 08:00:00|1105.2|1104.2|1104.5|1103.5|1105.9|1104.9|1103.1|1102.1|1316
1601974800000|2020-10-06 09:00:00|1104.4|1103.4|1105.3|1104.3|1105.9|1104.9|1104.4|1103.4|831
1601978400000|2020-10-06 10:00:00|1105.2|1104.2|1105.7|1104.7|1106.5|1105.5|1104.1|1103.1|1091
1601982000000|2020-10-06 11:00:00|1105.8|1104.8|1110.1|1109.1|1110.1|1109.1|1105.5|1104.5|1033
1601985600000|2020-10-06 12:00:00|1110|1109|1111.1|1110.1|1112.5|1111.5|1109.1|1108.1|3072
1601989200000|2020-10-06 13:00:00|1111.2|1110.2|1111.3|1110.8|1113|1112.5|1108.6|1108.1|12816
1601992800000|2020-10-06 14:00:00|1111.2|1110.7|1114.2|1113.7|1116.4|1115.9|1111.2|1110.7|16194
1601996400000|2020-10-06 15:00:00|1114|1113.5|1111.5|1111|1115.6|1115.1|1111.3|1110.8|8221
1602000000000|2020-10-06 16:00:00|1111.6|1111.1|1114.4|1113.9|1114.8|1114.3|1111.4|1110.9|4676
1602003600000|2020-10-06 17:00:00|1114.3|1113.8|1115.4|1114.9|1115.7|1115.2|1114|1113.5|4370
1602007200000|2020-10-06 18:00:00|1115.5|1115|1110.8|1110.3|1117.5|1117|1106.6|1106.1|15785
1602010800000|2020-10-06 19:00:00|1110.7|1110.2|1108.7|1108.2|1112.4|1111.9|1105.4|1104.9|28571
1602014400000|2020-10-06 20:00:00|1109|1108|1108.2|1107.2|1109.7|1108.7|1106|1105|1259
1602018000000|2020-10-06 21:00:00|1107.4|1106.4|1108.5|1107.5|1108.5|1107.5|1107.4|1106.4|4
1602021600000|2020-10-06 22:00:00|1109|1107|1109|1107|1111.6|1109.6|1107.3|1105.3|0
1602025200000|2020-10-06 23:00:00|1108.8|1106.8|1111.7|1109.7|1112.5|1110.5|1108.5|1106.5|0
1602028800000|2020-10-07 00:00:00|1109.3|1108.3|1107.9|1106.9|1109.4|1108.4|1107.4|1106.4|88
1602032400000|2020-10-07 01:00:00|1106.8|1105.8|1111.2|1110.2|1111.2|1110.2|1105|1104|83
1602036000000|2020-10-07 02:00:00|1112.9|1111.9|1110.6|1109.6|1114.3|1113.3|1110.6|1109.6|115
1602039600000|2020-10-07 03:00:00|1110.8|1109.8|1113|1112|1113|1112|1110.8|1109.8|62
1602043200000|2020-10-07 04:00:00|1112.7|1111.7|1114.6|1113.6|1114.6|1113.6|1112.7|1111.7|32
1602046800000|2020-10-07 05:00:00|1113.9|1112.9|1116.2|1115.2|1117.8|1116.8|1113.9|1112.9|82
1602050400000|2020-10-07 06:00:00|1115.8|1114.8|1118.1|1117.1|1118.3|1117.3|1115.8|1114.8|328
1602054000000|2020-10-07 07:00:00|1118.2|1117.2|1119.1|1118.1|1119.9|1118.9|1117.3|1116.3|1887
1602057600000|2020-10-07 08:00:00|1119.4|1118.4|1121|1120|1121.3|1120.3|1117.9|1116.9|4601
1602061200000|2020-10-07 09:00:00|1120.9|1119.9|1118.6|1117.6|1121.1|1120.1|1118.6|1117.6|2146
1602064800000|2020-10-07 10:00:00|1118.7|1117.7|1119.8|1118.8|1120.2|1119.2|1118.1|1117.1|1620
1602068400000|2020-10-07 11:00:00|1119.9|1118.9|1120.6|1119.6|1121|1120|1118.8|1117.8|1077
1602072000000|2020-10-07 12:00:00|1120.7|1119.7|1120.4|1119.4|1121.7|1120.7|1119.3|1118.3|1701
1602075600000|2020-10-07 13:00:00|1120.5|1119.5|1120.1|1119.6|1122.2|1121.7|1119.1|1118.3|6291
1602079200000|2020-10-07 14:00:00|1120|1119.5|1120.4|1119.9|1121|1120.5|1117.5|1117|10230
1602082800000|2020-10-07 15:00:00|1120.5|1120|1121.7|1121.2|1122.4|1121.9|1120.4|1119.9|7053
1602086400000|2020-10-07 16:00:00|1121.8|1121.3|1120.1|1119.6|1123|1122.5|1116.1|1115.6|12702
1602090000000|2020-10-07 17:00:00|1120.2|1119.7|1123.5|1123|1124.5|1124|1120.2|1119.7|5274
1602093600000|2020-10-07 18:00:00|1123.3|1122.8|1123.1|1122.6|1123.7|1123.2|1121.6|1121.1|5139
1602097200000|2020-10-07 19:00:00|1123|1122.5|1121.3|1120.8|1124.1|1123.6|1121|1120.5|14025
1602100800000|2020-10-07 20:00:00|1121.5|1120.5|1120.7|1119.7|1122.4|1121.4|1120.3|1119.3|1459
1602104400000|2020-10-07 21:00:00|||||||||3
1602108000000|2020-10-07 22:00:00|1121.2|1119.2|1122.2|1120.2|1122.7|1120.7|1120.5|1118.5|1
1602111600000|2020-10-07 23:00:00|1122.3|1120.3|1123.1|1121.1|1123.5|1121.5|1121.5|1119.5|0
1602115200000|2020-10-08 00:00:00|1123.7|1122.7|1122.4|1121.4|1124.6|1123.6|1121.3|1120.3|106
1602118800000|2020-10-08 01:00:00|1120.8|1119.8|1119.1|1118.1|1121.4|1120.4|1117|1116|141
1602122400000|2020-10-08 02:00:00|1119.2|1118.2|1118.1|1117.1|1119.2|1118.2|1117|1116|46
1602126000000|2020-10-08 03:00:00|1118.5|1117.5|1118.4|1117.4|1119.8|1118.8|1117.6|1116.6|22
1602129600000|2020-10-08 04:00:00|1118.7|1117.7|1118.8|1117.8|1119.2|1118.2|1118.4|1117.4|17
1602133200000|2020-10-08 05:00:00|1119.6|1118.6|1121.5|1120.5|1122|1121|1119.6|1118.6|140
1602136800000|2020-10-08 06:00:00|1123.3|1122.3|1124.5|1123.5|1125.5|1124.5|1121.6|1120.6|679
1602140400000|2020-10-08 07:00:00|1124.7|1123.7|1124.6|1123.6|1125.6|1124.6|1123.1|1122.1|1072
1602144000000|2020-10-08 08:00:00|1124.7|1123.7|1124.3|1123.3|1125.1|1124.1|1122.1|1121.1|1535
1602147600000|2020-10-08 09:00:00|1124.5|1123.5|1123.7|1122.7|1124.5|1123.5|1122.9|1121.9|1246
1602151200000|2020-10-08 10:00:00|1123.4|1122.4|1124.3|1123.3|1126.7|1125.7|1123.4|1122.4|1306
1602154800000|2020-10-08 11:00:00|1124.2|1123.2|1124.2|1123.2|1124.8|1123.8|1123.8|1122.8|632
1602158400000|2020-10-08 12:00:00|1124|1123|1125.5|1124.5|1126.7|1125.7|1122.9|1121.9|3054
1602162000000|2020-10-08 13:00:00|1125.6|1124.6|1124.9|1124.4|1126|1125.2|1123|1122.5|10620
1602165600000|2020-10-08 14:00:00|1125|1124.5|1125.6|1125.1|1126.6|1126.1|1122.5|1122|8322
1602169200000|2020-10-08 15:00:00|1125.7|1125.2|1127.3|1126.8|1127.8|1127.3|1123.7|1123.2|6258
1602172800000|2020-10-08 16:00:00|1127.4|1126.9|1130.5|1130|1131.1|1130.6|1127.3|1126.8|5918
1602176400000|2020-10-08 17:00:00|1130.6|1130.1|1129.4|1128.9|1130.7|1130.2|1128.4|1127.9|2430
1602180000000|2020-10-08 18:00:00|1129.5|1129|1129|1128.5|1131.3|1130.8|1129|1128.5|2051
1602183600000|2020-10-08 19:00:00|1128.9|1128.4|1129.5|1129|1130.3|1129.8|1128.4|1127.9|5455
1602187200000|2020-10-08 20:00:00|1129.7|1128.7|1132.2|1131.2|1132.2|1131.2|1129.6|1128.6|1246
1602194400000|2020-10-08 22:00:00|1132.7|1130.7|1134.8|1132.8|1135.9|1133.9|1132.7|1130.7|0
1602198000000|2020-10-08 23:00:00|1134.9|1132.9|1135.3|1133.3|1135.4|1133.4|1134.2|1132.2|0
1602201600000|2020-10-09 00:00:00|1134.4|1133.4|1132.8|1131.8|1134.4|1133.4|1132.2|1131.2|24
1602205200000|2020-10-09 01:00:00|1132.4|1131.4|1130.2|1129.2|1135.9|1134.9|1130.1|1129.1|185
1602208800000|2020-10-09 02:00:00|1131.5|1130.5|1133|1132|1133|1132|1130.4|1129.4|46
1602212400000|2020-10-09 03:00:00|1133.5|1132.5|1134.1|1133.1|1135.7|1134.7|1133.1|1132.1|60
1602216000000|2020-10-09 04:00:00|1133.9|1132.9|1133.7|1132.7|1133.9|1132.9|1133|1132|63
1602219600000|2020-10-09 05:00:00|1133.2|1132.2|1132.6|1131.6|1133.6|1132.6|1131.6|1130.6|95
1602223200000|2020-10-09 06:00:00|1132.2|1131.2|1127.1|1126.1|1132.3|1131.3|1125.9|1124.9|607
1602226800000|2020-10-09 07:00:00|1127.3|1126.3|1128.2|1127.2|1130.5|1129.5|1127.1|1126.1|1507
1602230400000|2020-10-09 08:00:00|1128|1127|1128.9|1127.9|1129.7|1128.7|1127|1126|2028
1602234000000|2020-10-09 09:00:00|1129|1128|1128.8|1127.8|1129.1|1128.1|1127.9|1126.9|707
1602237600000|2020-10-09 10:00:00|1128.9|1127.9|1127.6|1126.6|1130.8|1129.8|1127.4|1126.4|2911
1602241200000|2020-10-09 11:00:00|1127.5|1126.5|1129.9|1128.9|1130.6|1129.6|1127.4|1126.4|1401
1602244800000|2020-10-09 12:00:00|1129.8|1128.8|1133.3|1132.3|1133.3|1132.3|1129.8|1128.8|1693
1602248400000|2020-10-09 13:00:00|1133.2|1132.2|1132.7|1132.2|1133.8|1133.3|1129.7|1129.2|9910
1602252000000|2020-10-09 14:00:00|1132.8|1132.3|1139|1138.5|1139.6|1139.1|1132.7|1132.2|13903
1602255600000|2020-10-09 15:00:00|1138.9|1138.4|1140.6|1140.1|1140.7|1140.2|1138.1|1137.6|12210
1602259200000|2020-10-09 16:00:00|1140.7|1140.2|1139.3|1138.8|1140.7|1140.2|1138.2|1137.7|6866
1602262800000|2020-10-09 17:00:00|1139.4|1138.9|1138.7|1138.2|1140.2|1139.7|1138.4|1137.9|4314
1602266400000|2020-10-09 18:00:00|1138.6|1138.1|1137.8|1137.3|1138.9|1138.4|1136.6|1136.1|3921
1602270000000|2020-10-09 19:00:00|1137.7|1137.2|1138.2|1137.7|1138.4|1137.9|1137.3|1136.8|9011
1602273600000|2020-10-09 20:00:00|1138.3|1137.3|1138.6|1136.6|1139.6|1138.6|1137.8|1136.5|912
1602453600000|2020-10-11 22:00:00|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|0
1602460800000|2020-10-12 00:00:00|1136.3|1135.3|1134.9|1133.9|1136.3|1135.3|1134.7|1133.7|32
1602464400000|2020-10-12 01:00:00|1133.9|1132.9|1141.4|1140.4|1141.7|1140.7|1133.6|1132.6|192
1602468000000|2020-10-12 02:00:00|1141.7|1140.7|1140|1139|1142|1141|1139.2|1138.2|161
1602471600000|2020-10-12 03:00:00|1139.7|1138.7|1141.8|1140.8|1142.5|1141.5|1138.4|1137.4|210
1602475200000|2020-10-12 04:00:00|1141.1|1140.1|1141|1140|1141.8|1140.8|1140.9|1139.9|199
1602478800000|2020-10-12 05:00:00|1141.3|1140.3|1143.1|1142.1|1143.7|1142.7|1140.6|1139.6|282
1602482400000|2020-10-12 06:00:00|1143|1142|1142.5|1141.5|1143.2|1142.2|1141.8|1140.8|584
1602486000000|2020-10-12 07:00:00|1142.4|1141.4|1142.5|1141.5|1143.6|1142.6|1141.4|1140.4|1845
1602489600000|2020-10-12 08:00:00|1142.3|1141.3|1142.3|1141.3|1145.4|1144.4|1142|1141|2857
1602493200000|2020-10-12 09:00:00|1142.2|1141.2|1141.6|1140.6|1143.2|1142.2|1141.1|1140.1|1106
1602496800000|2020-10-12 10:00:00|1141.5|1140.5|1143.8|1142.8|1144|1143|1141.3|1140.3|1192
1602500400000|2020-10-12 11:00:00|1143.7|1142.7|1145|1144|1145.6|1144.6|1143.1|1142.1|1040
1602504000000|2020-10-12 12:00:00|1144.8|1143.8|1145.6|1144.6|1146.4|1145.4|1144.8|1143.8|1124
1602507600000|2020-10-12 13:00:00|1145.5|1144.5|1144.2|1143.7|1145.9|1144.9|1141.4|1140.9|8101
1602511200000|2020-10-12 14:00:00|1144.1|1143.6|1146.9|1146.4|1147.1|1146.6|1143.5|1143|9686
1602514800000|2020-10-12 15:00:00|1147|1146.5|1145.4|1144.9|1149.1|1148.6|1144.5|1144|8929
1602518400000|2020-10-12 16:00:00|1145.5|1145|1148.8|1148.3|1149.7|1149.2|1145.2|1144.7|5082
1602522000000|2020-10-12 17:00:00|1148.9|1148.4|1148.9|1148.4|1150|1149.5|1147.9|1147.4|2014
1602525600000|2020-10-12 18:00:00|1149|1148.5|1148.8|1148.3|1150.3|1149.8|1148.6|1148.1|1769
1602529200000|2020-10-12 19:00:00|1148.7|1148.2|1147.8|1147.3|1149.1|1148.6|1146.7|1146.2|7607
1602532800000|2020-10-12 20:00:00|1148|1147|1147.6|1146.6|1149.8|1148.8|1147.6|1146.6|698
1602536400000|2020-10-12 21:00:00|1148|1147|1149.5|1148.5|1149.5|1148.5|1148|1147|10
1602540000000|2020-10-12 22:00:00|1150.2|1148.2|1149.7|1147.7|1151.2|1149.2|1149.4|1147.4|0
1602543600000|2020-10-12 23:00:00|1150|1148|1149.9|1147.9|1150.5|1148.5|1149.2|1147.2|0
1602547200000|2020-10-13 00:00:00|1150|1148|1142.4|1141.4|1150.6|1149.6|1141.5|1140.5|269
1602550800000|2020-10-13 01:00:00|1142.2|1141.2|1138.9|1137.9|1142.8|1141.8|1138.9|1137.9|417
1602554400000|2020-10-13 02:00:00|1139.2|1138.2|1139.3|1138.3|1140.5|1139.5|1138.4|1137.4|150
1602558000000|2020-10-13 03:00:00|1139.7|1138.7|1140.8|1139.8|1141.4|1140.4|1139.4|1138.4|33
1602561600000|2020-10-13 04:00:00|1140.3|1139.3|1141.9|1140.9|1141.9|1140.9|1140.3|1139.3|8
1602565200000|2020-10-13 05:00:00|1142|1141|1144.1|1143.1|1145|1144|1142|1141|184
1602568800000|2020-10-13 06:00:00|1144|1143|1144|1143|1144.9|1143.9|1142.2|1141.2|481
1602572400000|2020-10-13 07:00:00|1144.1|1143.1|1141.2|1140.2|1144.2|1143.2|1140.9|1139.9|2016
1602576000000|2020-10-13 08:00:00|1141.4|1140.4|1146.4|1145.4|1146.4|1145.4|1141.4|1140.4|1633
1602579600000|2020-10-13 09:00:00|1146.3|1145.3|1146.2|1145.2|1147.7|1146.7|1145.6|1144.6|611
1602583200000|2020-10-13 10:00:00|1146.1|1145.1|1146|1145|1147.8|1146.8|1145.4|1144.4|1504
1602586800000|2020-10-13 11:00:00|1146.1|1145.1|1148|1147|1149.1|1148.1|1146|1145|1296
1602590400000|2020-10-13 12:00:00|1147.9|1146.9|1145|1144|1148.6|1147.6|1144.6|1143.6|2561
1602594000000|2020-10-13 13:00:00|1145.1|1144.1|1140.7|1140.2|1145.1|1144.1|1138|1137.5|13165
1602597600000|2020-10-13 14:00:00|1140.6|1140.1|1139.9|1139.4|1141.1|1140.6|1136.9|1136.4|11832
1602601200000|2020-10-13 15:00:00|1139.8|1139.3|1140.8|1140.3|1141.5|1141|1139|1138.5|6739
1602604800000|2020-10-13 16:00:00|1140.7|1140.2|1142.7|1142.2|1142.9|1142.4|1140.2|1139.7|3793
1602608400000|2020-10-13 17:00:00|1142.8|1142.3|1140.5|1140|1143.4|1142.9|1140.3|1139.8|3531
1602612000000|2020-10-13 18:00:00|1140.4|1139.9|1141.6|1141.1|1142.3|1141.8|1139.9|1139.4|3435
1602615600000|2020-10-13 19:00:00|1141.5|1141|1142.5|1142|1144.4|1143.9|1141.4|1140.9|7163
1602619200000|2020-10-13 20:00:00|1142.6|1142.1|1143.5|1142.5|1143.8|1142.8|1142.6|1141.7|1032
1602622800000|2020-10-13 21:00:00|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|2
1602626400000|2020-10-13 22:00:00|1144.4|1142.4|1146.1|1144.1|1146.8|1144.8|1144|1142|0
1602630000000|2020-10-13 23:00:00|1146.2|1144.2|1146.5|1144.5|1147.1|1145.1|1145.8|1143.8|0
1602633600000|2020-10-14 00:00:00|1146.6|1144.6|1142.1|1141.1|1146.6|1144.6|1141.8|1140.8|700
1602637200000|2020-10-14 01:00:00|1141.8|1140.8|1138.7|1137.7|1142.7|1141.7|1138.7|1137.7|239
1602640800000|2020-10-14 02:00:00|1138.4|1137.4|1140.4|1139.4|1140.4|1139.4|1137.4|1136.4|67
1602644400000|2020-10-14 03:00:00|1141|1140|1141.6|1140.6|1141.6|1140.6|1141|1140|14
1602648000000|2020-10-14 04:00:00|1141|1140|1138.8|1137.8|1141.6|1140.6|1138.8|1137.8|47
1602651600000|2020-10-14 05:00:00|1139.5|1138.5|1139.4|1138.4|1140.1|1139.1|1138|1137|142
1602655200000|2020-10-14 06:00:00|1139.3|1138.3|1140.2|1139.2|1140.6|1139.6|1137.4|1136.4|852
1602658800000|2020-10-14 07:00:00|1140.3|1139.3|1139.9|1138.9|1140.8|1139.8|1137.3|1136.3|2386
1602662400000|2020-10-14 08:00:00|1139.8|1138.8|1141.7|1140.7|1142.7|1141.7|1139.3|1138.3|1876
1602666000000|2020-10-14 09:00:00|1141.8|1140.8|1139.8|1138.8|1142.8|1141.8|1139.3|1138.3|2222
1602669600000|2020-10-14 10:00:00|1139.7|1138.7|1136.4|1135.4|1140.6|1139.6|1135.7|1134.7|3261
1602673200000|2020-10-14 11:00:00|1136.5|1135.5|1140.1|1139.1|1140.1|1139.1|1136.4|1135.4|1502
1602676800000|2020-10-14 12:00:00|1140|1139|1142.6|1141.6|1143.4|1142.4|1139.5|1138.5|1938
1602680400000|2020-10-14 13:00:00|1142.7|1141.7|1143.6|1143.1|1145.3|1144.8|1141.2|1140.7|10753
1602684000000|2020-10-14 14:00:00|1143.7|1143.2|1143.8|1143.3|1144.4|1143.9|1140.4|1139.9|6964
1602687600000|2020-10-14 15:00:00|1143.9|1143.4|1139.9|1139.4|1144.9|1144.4|1139.7|1139.2|5856
1602691200000|2020-10-14 16:00:00|1139.8|1139.3|1139.4|1138.9|1140.8|1140.3|1136.2|1135.7|3750
1602694800000|2020-10-14 17:00:00|1139.3|1138.8|1140.5|1140|1140.6|1140.1|1138.4|1137.9|2823
1602698400000|2020-10-14 18:00:00|1140.4|1139.9|1138.2|1137.7|1141.2|1140.7|1136.6|1136.1|4340
1602702000000|2020-10-14 19:00:00|1138.3|1137.8|1135|1134.5|1139.6|1139.1|1134.5|1134|12494
1602705600000|2020-10-14 20:00:00|1135.2|1134.2|1133.8|1132.8|1135.9|1134.9|1133.8|1132.8|1520
1602709200000|2020-10-14 21:00:00|1134.6|1133.6|1134.5|1133.5|1134.6|1133.6|1134.5|1133.5|4
1602712800000|2020-10-14 22:00:00|1135|1133|1135.9|1133.9|1137.3|1135.3|1133.4|1131.4|0
1602716400000|2020-10-14 23:00:00|1136|1134|1136.5|1134.5|1137.2|1135.2|1135.6|1133.6|0
1602720000000|2020-10-15 00:00:00|1135.3|1134.3|1132.9|1131.9|1135.4|1134.4|1132.5|1131.5|169
1602723600000|2020-10-15 01:00:00|1133.5|1132.5|1134|1133|1136.9|1135.9|1132.6|1131.6|278
1602727200000|2020-10-15 02:00:00|1133.8|1132.8|1130.3|1129.3|1136.5|1135.5|1130.1|1129.1|354
1602730800000|2020-10-15 03:00:00|1129.9|1128.9|1129.7|1128.7|1131.2|1130.2|1129.3|1128.3|83
1602734400000|2020-10-15 04:00:00|1129.8|1128.8|1131.3|1130.3|1131.3|1130.3|1129.4|1128.4|44
1602738000000|2020-10-15 05:00:00|1131.5|1130.5|1132.8|1131.8|1133.2|1132.2|1131.2|1130.2|24
1602741600000|2020-10-15 06:00:00|1130.3|1129.3|1128.7|1127.7|1131|1130|1128.5|1127.5|1087
1602745200000|2020-10-15 07:00:00|1128.8|1127.8|1125.4|1124.4|1129|1128|1123.3|1122.3|4493
1602748800000|2020-10-15 08:00:00|1125.3|1124.3|1117.5|1116.5|1125.3|1124.3|1116.8|1115.8|4625
1602752400000|2020-10-15 09:00:00|1117.6|1116.6|1117.4|1116.4|1117.6|1116.6|1114.9|1113.9|5464
1602756000000|2020-10-15 10:00:00|1117.5|1116.5|1119.9|1118.9|1120|1119|1117.3|1116.3|1708
1602759600000|2020-10-15 11:00:00|1120|1119|1118.9|1117.9|1120.9|1119.9|1118.2|1117.2|1193
1602763200000|2020-10-15 12:00:00|1118.6|1117.6|1118.4|1117.4|1119.2|1118.2|1116.9|1115.9|1941
1602766800000|2020-10-15 13:00:00|1118.1|1117.1|1123.9|1123.4|1124.4|1123.9|1117.7|1117|11403
1602770400000|2020-10-15 14:00:00|1124|1123.5|1121.7|1121.2|1124|1123.5|1118.8|1118.3|9464
1602774000000|2020-10-15 15:00:00|1121.8|1121.3|1122|1121.5|1123.8|1123.3|1120.5|1120|9642
1602777600000|2020-10-15 16:00:00|1121.9|1121.4|1123.7|1123.2|1123.8|1123.3|1121.7|1121.2|5346
1602781200000|2020-10-15 17:00:00|1123.8|1123.3|1125.1|1124.6|1125.8|1125.3|1123.3|1122.8|3130
1602784800000|2020-10-15 18:00:00|1125|1124.5|1126|1125.5|1126.6|1126.1|1124.5|1124|2887
1602788400000|2020-10-15 19:00:00|1125.8|1125.3|1126.3|1125.8|1127.9|1127.4|1125.3|1124.8|10617
1602792000000|2020-10-15 20:00:00|1126.7|1125.7|1124.6|1123.6|1127.1|1126.1|1124.4|1123.4|946
1602795600000|2020-10-15 21:00:00|1125.1|1124.1|1125.4|1124.4|1125.4|1124.4|1125.1|1124.1|23
1602799200000|2020-10-15 22:00:00|1125.9|1123.9|1125.6|1123.6|1126.6|1124.6|1125.5|1123.5|0
1602802800000|2020-10-15 23:00:00|1125.7|1123.7|1127.8|1125.8|1128.9|1126.9|1125.5|1123.5|0
1602806400000|2020-10-16 00:00:00|1127.9|1125.9|1127.9|1126.9|1128.7|1127.7|1125.4|1124.4|293
1602810000000|2020-10-16 01:00:00|1127.6|1126.6|1129.1|1128.1|1131.2|1130.2|1125.3|1124.3|351
1602813600000|2020-10-16 02:00:00|1128.7|1127.7|1131.6|1130.6|1133.1|1132.1|1128.7|1127.7|106
1602817200000|2020-10-16 03:00:00|1132.1|1131.1|1128.3|1127.3|1132.5|1131.5|1126.1|1125.1|77
1602820800000|2020-10-16 04:00:00|1128.6|1127.6|1124.5|1123.5|1128.6|1127.6|1124.5|1123.5|86
1602824400000|2020-10-16 05:00:00|1125.1|1124.1|1128.4|1127.4|1130.1|1129.1|1125.1|1124.1|154
1602828000000|2020-10-16 06:00:00|1128.8|1127.8|1128.5|1127.5|1128.8|1127.8|1125.3|1124.3|384
1602831600000|2020-10-16 07:00:00|1128.6|1127.6|1129.5|1128.5|1129.9|1128.9|1126.3|1125.3|1564
1602835200000|2020-10-16 08:00:00|1129.8|1128.8|1129|1128|1130.5|1129.5|1128|1127|996
1602838800000|2020-10-16 09:00:00|1128.8|1127.8|1129.2|1128.2|1129.3|1128.3|1127.2|1126.2|1348
1602842400000|2020-10-16 10:00:00|1128.9|1127.9|1130.5|1129.5|1131.9|1130.9|1128.5|1127.5|1837
1602846000000|2020-10-16 11:00:00|1130.1|1129.1|1130.4|1129.4|1132.3|1131.3|1129.6|1128.6|2418
1602849600000|2020-10-16 12:00:00|1130.5|1129.5|1131.7|1130.7|1131.9|1130.9|1129.8|1128.8|1356
1602853200000|2020-10-16 13:00:00|1131.6|1130.6|1130.2|1129.7|1132.4|1131.9|1127.1|1126.6|9111
1602856800000|2020-10-16 14:00:00|1130.3|1129.8|1132.7|1132.2|1134.1|1133.6|1130.1|1129.6|10866
1602860400000|2020-10-16 15:00:00|1132.8|1132.3|1131.7|1131.2|1133.1|1132.6|1129.4|1128.9|5281
1602864000000|2020-10-16 16:00:00|1131.8|1131.3|1132.6|1132.1|1132.7|1132.2|1129.9|1129.4|2235
1602867600000|2020-10-16 17:00:00|1132.5|1132|1132.7|1132.2|1133.7|1133.2|1132.4|1131.9|1830
1602871200000|2020-10-16 18:00:00|1132.8|1132.3|1133.1|1132.6|1133.7|1133.2|1132|1131.5|1918
1602874800000|2020-10-16 19:00:00|1133.2|1132.7|1130.8|1130.3|1133.3|1132.8|1130|1129.5|9720
1602878400000|2020-10-16 20:00:00|1131|1130|1132.2|1130.2|1132.3|1130.7|1129|1128|2239
1603058400000|2020-10-18 22:00:00|1134.6|1132.6|1136.7|1134.7|1137.1|1135.1|1134.3|1132.3|0
1603062000000|2020-10-18 23:00:00|1136.6|1134.6|1133.6|1132.6|1137.9|1136.9|1133.5|1132.5|44
1603065600000|2020-10-19 00:00:00|1134.5|1133.5|1134|1133|1136|1135|1133.5|1132.5|84
1603069200000|2020-10-19 01:00:00|1134.8|1133.8|1141.5|1140.5|1142.7|1141.7|1134.8|1133.8|409
1603072800000|2020-10-19 02:00:00|1140.9|1139.9|1137|1136|1141|1140|1135.2|1134.2|172
1603076400000|2020-10-19 03:00:00|1137.4|1136.4|1134.3|1133.3|1137.4|1136.4|1133.1|1132.1|28
1603080000000|2020-10-19 04:00:00|1134.2|1133.2|1134.3|1133.3|1135|1134|1133.8|1132.8|23
1603083600000|2020-10-19 05:00:00|1133.8|1132.8|1133.5|1132.5|1135.3|1134.3|1132.1|1131.1|42
1603087200000|2020-10-19 06:00:00|1132.7|1131.7|1133|1132|1133.1|1132.1|1131.1|1130.1|157
1603090800000|2020-10-19 07:00:00|1133.1|1132.1|1132.8|1131.8|1136.2|1135.2|1132.8|1131.8|1262
1603094400000|2020-10-19 08:00:00|1132.6|1131.6|1135.1|1134.1|1135.6|1134.6|1131.9|1130.9|1412
1603098000000|2020-10-19 09:00:00|1135|1134|1134.5|1133.5|1135.3|1134.3|1133.7|1132.7|901
1603101600000|2020-10-19 10:00:00|1134.6|1133.6|1135|1134|1135.1|1134.1|1134|1133|992
1603105200000|2020-10-19 11:00:00|1135.1|1134.1|1134.4|1133.4|1135.3|1134.3|1134.4|1133.4|609
1603108800000|2020-10-19 12:00:00|1134.3|1133.3|1133.7|1132.7|1135.2|1134.2|1133.2|1132.2|941
1603112400000|2020-10-19 13:00:00|1133.8|1132.8|1136.7|1136.2|1138.9|1138.4|1133.3|1132.4|8340
1603116000000|2020-10-19 14:00:00|1136.8|1136.3|1133.9|1133.4|1136.8|1136.3|1131.9|1131.4|8410
1603119600000|2020-10-19 15:00:00|1133.8|1133.3|1133.8|1133.3|1135.7|1135.2|1132.4|1131.9|4704
1603123200000|2020-10-19 16:00:00|1133.7|1133.2|1133.1|1132.6|1134.8|1134.3|1132.9|1132.4|3018
1603126800000|2020-10-19 17:00:00|1133|1132.5|1131.7|1131.2|1133.4|1132.9|1130.9|1130.4|2469
1603130400000|2020-10-19 18:00:00|1131.6|1131.1|1127.2|1126.7|1132.5|1132|1126.4|1125.9|3765
1603134000000|2020-10-19 19:00:00|1127.1|1126.6|1127.7|1127.2|1128|1127.5|1125.4|1124.9|10117
1603137600000|2020-10-19 20:00:00|1128|1127|1130.4|1129.4|1130.4|1129.4|1126.9|1125.9|1102
1603141200000|2020-10-19 21:00:00|1129.1|1128.1|1129.2|1128.2|1129.3|1128.3|1129.1|1128.1|6
1603144800000|2020-10-19 22:00:00|1129.9|1127.9|1131.4|1129.4|1132.3|1130.3|1129.9|1127.9|0
1603148400000|2020-10-19 23:00:00|1131.3|1129.3|1131.7|1129.7|1131.9|1129.9|1131.2|1129.2|0
1603152000000|2020-10-20 00:00:00|1131.6|1129.6|1131.7|1130.7|1134.9|1133.9|1131.6|1129.6|102
1603155600000|2020-10-20 01:00:00|1131.5|1130.5|1130.2|1129.2|1132.4|1131.4|1129.1|1128.1|48
1603159200000|2020-10-20 02:00:00|1130.1|1129.1|1131.9|1130.9|1133.3|1132.3|1129.9|1128.9|21
1603162800000|2020-10-20 03:00:00|1131.8|1130.8|1133.3|1132.3|1133.3|1132.3|1131.3|1130.3|12
1603166400000|2020-10-20 04:00:00|1132.9|1131.9|1132.4|1131.4|1132.9|1131.9|1132.4|1131.4|10
1603170000000|2020-10-20 05:00:00|1132.7|1131.7|1132.1|1131.1|1133.4|1132.4|1131.6|1130.6|62
1603173600000|2020-10-20 06:00:00|1132.5|1131.5|1134.8|1133.8|1135.1|1134.1|1131.6|1130.6|380
1603177200000|2020-10-20 07:00:00|1134.9|1133.9|1136.8|1135.8|1137|1136|1134.1|1133.1|1650
1603180800000|2020-10-20 08:00:00|1136.7|1135.7|1134.8|1133.8|1137.5|1136.5|1134.7|1133.7|1624
1603184400000|2020-10-20 09:00:00|1135|1134|1135.5|1134.5|1136|1135|1134.7|1133.7|814
1603188000000|2020-10-20 10:00:00|1135.4|1134.4|1136.8|1135.8|1137.2|1136.2|1135.2|1134.2|500
1603191600000|2020-10-20 11:00:00|1136.9|1135.9|1135.7|1134.7|1136.9|1135.9|1134.9|1133.9|999
1603195200000|2020-10-20 12:00:00|1135.6|1134.6|1134.9|1133.9|1135.6|1134.6|1132.2|1131.2|1454
1603198800000|2020-10-20 13:00:00|1134.8|1133.8|1138.8|1138.3|1138.9|1138.4|1134.1|1133.3|8252
1603202400000|2020-10-20 14:00:00|1138.9|1138.4|1137.6|1137.1|1140.2|1139.7|1137|1136.5|9359
1603206000000|2020-10-20 15:00:00|1137.5|1137|1139.8|1139.3|1139.8|1139.3|1135.6|1135.1|7715
1603209600000|2020-10-20 16:00:00|1140|1139.5|1141.7|1141.2|1142.8|1142.3|1138.3|1137.8|6632
1603213200000|2020-10-20 17:00:00|1141.6|1141.1|1143.7|1143.2|1145.6|1145.1|1141.6|1141.1|5269
1603216800000|2020-10-20 18:00:00|1143.8|1143.3|1141.7|1141.2|1144.6|1144.1|1141.5|1141|3593
1603220400000|2020-10-20 19:00:00|1141.6|1141.1|1140.1|1139.6|1142.7|1142.2|1138.9|1138.4|12793
1603224000000|2020-10-20 20:00:00|1140.4|1139.4|1140.8|1139.8|1141.9|1140.9|1138.3|1137.3|1154
1603227600000|2020-10-20 21:00:00|1141.1|1140.1|1141.3|1140.3|1141.3|1140.3|1141.1|1140.1|2
1603231200000|2020-10-20 22:00:00|1141.8|1139.8|1145|1143|1145.5|1143.5|1141.6|1139.6|0
1603234800000|2020-10-20 23:00:00|1145.1|1143.1|1146.1|1144.1|1147.7|1145.7|1144.5|1142.5|0
1603238400000|2020-10-21 00:00:00|1146.2|1144.2|1142.7|1141.7|1146.3|1144.3|1142.7|1141.7|172
1603242000000|2020-10-21 01:00:00|1143.2|1142.2|1147.9|1146.9|1148.6|1147.6|1143.1|1142.1|526
1603245600000|2020-10-21 02:00:00|1147.8|1146.8|1144.5|1143.5|1149.1|1148.1|1144.4|1143.4|159
1603249200000|2020-10-21 03:00:00|1143.8|1142.8|1146|1145|1146.5|1145.5|1143.6|1142.6|27
1603252800000|2020-10-21 04:00:00|1145.9|1144.9|1146.4|1145.4|1146.4|1145.4|1145.2|1144.2|46
1603256400000|2020-10-21 05:00:00|1146.3|1145.3|1144.4|1143.4|1146.3|1145.3|1144.2|1143.2|13
1603260000000|2020-10-21 06:00:00|1144.3|1143.3|1146.4|1145.4|1147.8|1146.8|1144|1143|287
1603263600000|2020-10-21 07:00:00|1146.3|1145.3|1143.2|1142.2|1146.7|1145.7|1141.6|1140.6|2305
1603267200000|2020-10-21 08:00:00|1143.1|1142.1|1136.9|1135.9|1143.9|1142.9|1136.7|1135.7|2430
1603270800000|2020-10-21 09:00:00|1136.6|1135.6|1140.7|1139.7|1141.4|1140.4|1136.4|1135.4|1213
1603274400000|2020-10-21 10:00:00|1140.8|1139.8|1140.2|1139.2|1141.3|1140.3|1139.6|1138.6|958
1603278000000|2020-10-21 11:00:00|1140.3|1139.3|1140.6|1139.6|1140.6|1139.6|1138.9|1137.9|738
1603281600000|2020-10-21 12:00:00|1140.5|1139.5|1142.1|1141.1|1143|1142|1139.6|1138.6|1824
1603285200000|2020-10-21 13:00:00|1142.2|1141.2|1148.9|1148.4|1149.4|1148.9|1140.3|1139.8|12309
1603288800000|2020-10-21 14:00:00|1148.8|1148.3|1146.6|1146.1|1149.4|1148.9|1146.1|1145.6|13866
1603292400000|2020-10-21 15:00:00|1146.5|1146|1145.5|1145|1146.5|1146|1142.7|1142.2|10824
1603296000000|2020-10-21 16:00:00|1145.6|1145.1|1143.8|1143.3|1148.3|1147.8|1143.5|1143|6428
1603299600000|2020-10-21 17:00:00|1143.7|1143.2|1144.1|1143.6|1145.7|1145.2|1143.5|1143|2971
1603303200000|2020-10-21 18:00:00|1144.2|1143.7|1145.7|1145.2|1145.9|1145.4|1143.7|1143.2|4063
1603306800000|2020-10-21 19:00:00|1145.8|1145.3|1143.2|1142.7|1146.3|1145.8|1142.6|1142.1|13518
1603310400000|2020-10-21 20:00:00|1143.5|1142.5|1146.4|1145.4|1146.4|1145.4|1143.4|1142.4|1775
1603317600000|2020-10-21 22:00:00|1146.9|1144.9|1146.3|1144.3|1148.2|1146.2|1146.1|1144.1|0
1603321200000|2020-10-21 23:00:00|1146.4|1144.4|1141.5|1139.5|1147.6|1145.6|1137.8|1135.8|0
1603324800000|2020-10-22 00:00:00|1140.3|1139.3|1138.4|1137.4|1140.6|1139.6|1136.1|1135.1|238
1603328400000|2020-10-22 01:00:00|1139|1138|1139.8|1138.8|1141|1140|1137.2|1136.2|89
1603332000000|2020-10-22 02:00:00|1139.2|1138.2|1136.9|1135.9|1140.2|1139.2|1133.7|1132.7|77
1603335600000|2020-10-22 03:00:00|1138.7|1137.7|1136.7|1135.7|1139.4|1138.4|1136.6|1135.6|15
1603339200000|2020-10-22 04:00:00|1137.4|1136.4|1136.9|1135.9|1137.6|1136.6|1136.7|1135.7|12
1603342800000|2020-10-22 05:00:00|1136.8|1135.8|1141.1|1140.1|1143|1142|1136.7|1135.7|47
1603346400000|2020-10-22 06:00:00|1142.4|1141.4|1142.6|1141.6|1144.4|1143.4|1141.6|1140.6|402
1603350000000|2020-10-22 07:00:00|1142.3|1141.3|1143.7|1142.7|1143.7|1142.7|1139.3|1138.3|2234
1603353600000|2020-10-22 08:00:00|1143.6|1142.6|1143.5|1142.5|1146.4|1145.4|1142.4|1141.4|1640
1603357200000|2020-10-22 09:00:00|1143.7|1142.7|1144.2|1143.2|1144.4|1143.4|1141.9|1140.9|1336
1603360800000|2020-10-22 10:00:00|1144.1|1143.1|1146.2|1145.2|1146.6|1145.6|1143|1142|1303
1603364400000|2020-10-22 11:00:00|1146.3|1145.3|1145.4|1144.4|1146.5|1145.5|1144.8|1143.8|1140
1603368000000|2020-10-22 12:00:00|1145.5|1144.5|1144.8|1143.8|1146|1145|1143.1|1142.1|2218
1603371600000|2020-10-22 13:00:00|1145.1|1144.1|1143.6|1143.1|1146.1|1145.6|1142.3|1141.8|8313
1603375200000|2020-10-22 14:00:00|1143.7|1143.2|1140.3|1139.8|1143.8|1143.3|1137.1|1136.6|11034
1603378800000|2020-10-22 15:00:00|1140.2|1139.7|1141.6|1141.1|1143.5|1143|1139.5|1139|8367
1603382400000|2020-10-22 16:00:00|1141.7|1141.2|1143|1142.5|1143.1|1142.6|1140.6|1140.1|2644
1603386000000|2020-10-22 17:00:00|1143.1|1142.6|1143.7|1143.2|1144.8|1144.3|1142.4|1141.9|3765
1603389600000|2020-10-22 18:00:00|1143.6|1143.1|1144.4|1143.9|1144.7|1144.2|1143.2|1142.7|3853
1603393200000|2020-10-22 19:00:00|1144.5|1144|1142.3|1141.8|1145|1144.5|1141.6|1141.1|15618
1603396800000|2020-10-22 20:00:00|1142.5|1141.5|1141.7|1140.7|1143.5|1142.5|1141.2|1140.2|1016
1603400400000|2020-10-22 21:00:00|1141.5|1140.5|1141|1140|1141.5|1140.5|1141|1140|4
1603404000000|2020-10-22 22:00:00|1141.6|1139.6|1142|1140|1142.8|1140.8|1141.6|1139.6|0
1603407600000|2020-10-22 23:00:00|1142.1|1140.1|1141.2|1139.2|1142.2|1140.2|1140.2|1138.2|0
1603411200000|2020-10-23 00:00:00|1141.1|1139.1|1141.9|1140.9|1142.4|1141.4|1138.6|1137.6|154
1603414800000|2020-10-23 01:00:00|1141.5|1140.5|1139.1|1138.1|1141.5|1140.5|1136.2|1135.2|137
1603418400000|2020-10-23 02:00:00|1139.7|1138.7|1139.7|1138.7|1140.8|1139.8|1139.2|1138.2|8
1603422000000|2020-10-23 03:00:00|1143.7|1142.7|1143.3|1142.3|1144.4|1143.4|1143.2|1142.2|53
1603425600000|2020-10-23 04:00:00|1144.1|1143.1|1143.6|1142.6|1144.1|1143.1|1143.4|1142.4|128
1603429200000|2020-10-23 05:00:00|1144.1|1143.1|1139.8|1138.8|1144.1|1143.1|1139.8|1138.8|32
1603432800000|2020-10-23 06:00:00|1140.9|1139.9|1139.9|1138.9|1140.9|1139.9|1137.8|1136.8|297
1603436400000|2020-10-23 07:00:00|1139.6|1138.6|1146.4|1145.4|1146.7|1145.7|1139.4|1138.4|2115
1603440000000|2020-10-23 08:00:00|1146.3|1145.3|1145.1|1144.1|1147.1|1146.1|1145|1144|1525
1603443600000|2020-10-23 09:00:00|1145.2|1144.2|1145.9|1144.9|1147.2|1146.2|1144.4|1143.4|1348
1603447200000|2020-10-23 10:00:00|1145.8|1144.8|1146.3|1145.3|1147.1|1146.1|1145.6|1144.6|761
1603450800000|2020-10-23 11:00:00|1146.2|1145.2|1146.5|1145.5|1146.9|1145.9|1145.5|1144.5|983
1603454400000|2020-10-23 12:00:00|1146.6|1145.6|1145.3|1144.3|1146.9|1145.9|1145.3|1144.3|1837
1603458000000|2020-10-23 13:00:00|1145.4|1144.4|1140.4|1139.9|1145.4|1144.4|1139|1138.5|11147
1603461600000|2020-10-23 14:00:00|1140.3|1139.8|1143.1|1142.6|1143.4|1142.9|1138|1137.5|15911
1603465200000|2020-10-23 15:00:00|1143|1142.5|1144.1|1143.6|1144.1|1143.6|1140.1|1139.6|14740
1603468800000|2020-10-23 16:00:00|1144|1143.5|1143.6|1143.1|1145.5|1145|1142.5|1142|10556
1603472400000|2020-10-23 17:00:00|1143.5|1143|1145.3|1144.8|1146|1145.5|1143.4|1142.9|3787
1603476000000|2020-10-23 18:00:00|1145.4|1144.9|1146.4|1145.9|1147.1|1146.6|1145.3|1144.8|4694
1603479600000|2020-10-23 19:00:00|1146.5|1146|1148.2|1147.7|1148.8|1148.3|1146.5|1146|10238
1603483200000|2020-10-23 20:00:00|1148.5|1147.5|1148|1146|1148.5|1147.5|1147.5|1146|961
1603663200000|2020-10-25 22:00:00|1144.8|1142.8|1140.8|1138.8|1144.9|1142.9|1138.7|1136.7|0
1603666800000|2020-10-25 23:00:00|1140.9|1138.9|1144|1143|1144.2|1143.2|1140.7|1138.7|10
1603670400000|2020-10-26 00:00:00|1143.2|1142.2|1142|1141|1144.8|1143.8|1140.7|1139.7|62
1603674000000|2020-10-26 01:00:00|1143.2|1142.2|1137.5|1136.5|1145.9|1144.9|1136.2|1135.2|254
1603677600000|2020-10-26 02:00:00|1137.6|1136.6|1139.4|1138.4|1140.8|1139.8|1137.5|1136.5|21
1603681200000|2020-10-26 03:00:00|1139.1|1138.1|1138.7|1137.7|1139.1|1138.1|1138.6|1137.6|49
1603684800000|2020-10-26 04:00:00|1138.6|1137.6|1138.6|1137.6|1139.1|1138.1|1138.4|1137.4|51
1603688400000|2020-10-26 05:00:00|1138.9|1137.9|1138|1137|1138.9|1137.9|1137.8|1136.8|176
1603692000000|2020-10-26 06:00:00|1138.3|1137.3|1136.4|1135.4|1138.6|1137.6|1136.3|1135.3|250
1603695600000|2020-10-26 07:00:00|1136.6|1135.6|1130.2|1129.2|1136.6|1135.6|1130.2|1129.2|1941
1603699200000|2020-10-26 08:00:00|1129.9|1128.9|1134.7|1133.7|1135.3|1134.3|1129.8|1128.8|2944
1603702800000|2020-10-26 09:00:00|1134.6|1133.6|1134.3|1133.3|1135.7|1134.7|1133.7|1132.7|2290
1603706400000|2020-10-26 10:00:00|1134.2|1133.2|1134|1133|1134.5|1133.5|1133.2|1132.2|1363
1603710000000|2020-10-26 11:00:00|1134.3|1133.3|1134.5|1133.5|1135.9|1134.9|1134.1|1133.1|789
1603713600000|2020-10-26 12:00:00|1134.3|1133.3|1133.1|1132.1|1134.8|1133.8|1132.2|1131.2|2172
1603717200000|2020-10-26 13:00:00|1133|1132|1139.2|1138.7|1140.2|1139.7|1132.9|1131.9|11601
1603720800000|2020-10-26 14:00:00|1139|1138.5|1134.7|1134.2|1141.8|1141.3|1134.5|1134|14779
1603724400000|2020-10-26 15:00:00|1134.6|1134.1|1135.3|1134.8|1136.6|1136.1|1130.9|1130.4|15815
1603728000000|2020-10-26 16:00:00|1135.2|1134.7|1130.8|1130.3|1137.1|1136.6|1130.4|1129.9|11241
1603731600000|2020-10-26 17:00:00|1130.7|1130.2|1129.1|1128.6|1131|1130.5|1124.9|1124.4|8791
1603735200000|2020-10-26 18:00:00|1129.2|1128.7|1130.2|1129.7|1131.1|1130.6|1128.7|1128.2|4074
1603738800000|2020-10-26 19:00:00|1130.3|1129.8|1134.2|1133.7|1134.3|1133.8|1129.8|1129.3|11202
1603742400000|2020-10-26 20:00:00|1134.5|1133.5|1133.4|1132.4|1134.9|1133.9|1133.4|1132.4|778
1603746000000|2020-10-26 21:00:00|1134.6|1133.6|1135.1|1134.1|1135.1|1134.1|1131.8|1130.8|6
1603749600000|2020-10-26 22:00:00|1135.6|1133.6|1136.4|1134.4|1136.9|1134.9|1135.6|1133.6|0
1603753200000|2020-10-26 23:00:00|1136.5|1134.5|1135.1|1133.1|1137.4|1135.4|1134.7|1132.7|0
1603756800000|2020-10-27 00:00:00|1134.9|1132.9|1134.9|1133.9|1135.7|1134.7|1131.9|1130.9|217
1603760400000|2020-10-27 01:00:00|1134.7|1133.7|1136.4|1135.4|1137.7|1136.7|1131.5|1130.5|652
1603764000000|2020-10-27 02:00:00|1136.7|1135.7|1135.3|1134.3|1137.6|1136.6|1135.1|1134.1|162
1603767600000|2020-10-27 03:00:00|1134.6|1133.6|1131.5|1130.5|1134.8|1133.8|1131.2|1130.2|474
1603771200000|2020-10-27 04:00:00|1131.3|1130.3|1132.9|1131.9|1133.1|1132.1|1131.3|1130.3|290
1603774800000|2020-10-27 05:00:00|1133|1132|1133.9|1132.9|1134.8|1133.8|1131.5|1130.5|717
1603778400000|2020-10-27 06:00:00|1133.8|1132.8|1135.5|1134.5|1137.6|1136.6|1133.6|1132.6|476
1603782000000|2020-10-27 07:00:00|1135.9|1134.9|1137.8|1136.8|1138.3|1137.3|1134.8|1133.8|1375
1603785600000|2020-10-27 08:00:00|1137.5|1136.5|1137.4|1136.4|1137.9|1136.9|1135|1134|2811
1603789200000|2020-10-27 09:00:00|1137.3|1136.3|1135.2|1134.2|1137.3|1136.3|1134.4|1133.4|2339
1603792800000|2020-10-27 10:00:00|1135.1|1134.1|1138.5|1137.5|1138.8|1137.8|1135|1134|1690
1603796400000|2020-10-27 11:00:00|1138.6|1137.6|1138.7|1137.7|1139|1138|1137.3|1136.3|1623
1603800000000|2020-10-27 12:00:00|1138.6|1137.6|1137.2|1136.2|1140.3|1139.3|1137|1136|2547
1603803600000|2020-10-27 13:00:00|1137.4|1136.4|1137.6|1137.1|1138.3|1137.3|1134.3|1133.8|5815
1603807200000|2020-10-27 14:00:00|1137.7|1137.2|1137.2|1136.7|1138.4|1137.9|1133.3|1132.8|13182
1603810800000|2020-10-27 15:00:00|1137.1|1136.6|1142.1|1141.6|1142.2|1141.7|1136.8|1136.3|9432
1603814400000|2020-10-27 16:00:00|1142|1141.5|1140.1|1139.6|1142|1141.5|1138.9|1138.4|4101
1603818000000|2020-10-27 17:00:00|1140|1139.5|1140.5|1140|1141.6|1141.1|1138.7|1138.2|2697
1603821600000|2020-10-27 18:00:00|1140.7|1140.2|1138.9|1138.4|1140.8|1140.3|1137.5|1137|3094
1603825200000|2020-10-27 19:00:00|1139|1138.5|1139.7|1139.2|1140.9|1140.4|1136.8|1136.3|9173
1603828800000|2020-10-27 20:00:00|1139.9|1138.9|1137.6|1136.6|1140.4|1139.4|1135.4|1134.4|1891
1603832400000|2020-10-27 21:00:00|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1
1603836000000|2020-10-27 22:00:00|1137.9|1135.9|1133|1131|1138|1136|1132.6|1130.6|0
1603839600000|2020-10-27 23:00:00|1133.1|1131.1|1134.9|1132.9|1135.2|1133.2|1133|1131|0
1603843200000|2020-10-28 00:00:00|1135|1133|1135.5|1134.5|1137|1136|1134.6|1132.8|40
1603846800000|2020-10-28 01:00:00|1135.7|1134.7|1133.2|1132.2|1136.7|1135.7|1131.6|1130.6|198
1603850400000|2020-10-28 02:00:00|1133.1|1132.1|1134.8|1133.8|1134.8|1133.8|1131.6|1130.6|238
1603854000000|2020-10-28 03:00:00|1134.6|1133.6|1135.7|1134.7|1136.1|1135.1|1134.1|1133.1|324
1603857600000|2020-10-28 04:00:00|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1134.7|1133.7|123
1603861200000|2020-10-28 05:00:00|1136.1|1135.1|1139.1|1138.1|1139.9|1138.9|1135.8|1134.8|150
1603864800000|2020-10-28 06:00:00|1139.2|1138.2|1135.7|1134.7|1139.2|1138.2|1135.7|1134.7|152
1603868400000|2020-10-28 07:00:00|1135.6|1134.6|1134.2|1133.2|1136.9|1135.9|1132.3|1131.3|1246
1603872000000|2020-10-28 08:00:00|1134.3|1133.3|1130.4|1129.4|1135.3|1134.3|1127.3|1126.3|6463
1603875600000|2020-10-28 09:00:00|1130.5|1129.5|1125.8|1124.8|1131.2|1130.2|1125.5|1124.5|4428
1603879200000|2020-10-28 10:00:00|1125.9|1124.9|1124.2|1123.2|1127.2|1126.2|1124.1|1123.1|4986
1603882800000|2020-10-28 11:00:00|1124.3|1123.3|1125.2|1124.2|1125.6|1124.6|1123.1|1122.1|3105
1603886400000|2020-10-28 12:00:00|1125|1124|1119.7|1118.7|1125|1124|1118.4|1117.4|4494
1603890000000|2020-10-28 13:00:00|1119.8|1118.8|1118.1|1117.6|1121.9|1121.4|1116.7|1116.2|13689
1603893600000|2020-10-28 14:00:00|1118.2|1117.7|1113|1112.5|1118.9|1118.4|1111.1|1110.6|19942
1603897200000|2020-10-28 15:00:00|1112.9|1112.4|1115.3|1114.8|1116.7|1116.2|1111.5|1111|13046
1603900800000|2020-10-28 16:00:00|1115.4|1114.9|1111.9|1111.4|1118|1117.5|1111.3|1110.8|14598
1603904400000|2020-10-28 17:00:00|1111.8|1111.3|1113.9|1113.4|1114|1113.5|1109.3|1108.8|7313
1603908000000|2020-10-28 18:00:00|1113.8|1113.3|1115.3|1114.8|1116|1115.5|1111.4|1110.9|7948
1603911600000|2020-10-28 19:00:00|1115.5|1115|1110.1|1109.6|1116.1|1115.6|1109.8|1109.3|15973
1603915200000|2020-10-28 20:00:00|1110.4|1109.4|1112.4|1111.4|1112.6|1111.6|1110.1|1109.1|1432
1603918800000|2020-10-28 21:00:00|1114.9|1113.9|1110.9|1109.9|1114.9|1113.9|1110.9|1109.9|2
1603922400000|2020-10-28 22:00:00|1111.3|1109.3|1113.3|1111.3|1113.7|1111.7|1111|1109|0
1603926000000|2020-10-28 23:00:00|1113.2|1111.2|1113.6|1111.6|1113.7|1111.7|1110.5|1108.5|0
1603929600000|2020-10-29 00:00:00|1113.5|1111.5|1115.4|1114.4|1117|1116|1113|1111.5|214
1603933200000|2020-10-29 01:00:00|1114.7|1113.7|1117.1|1116.1|1117.7|1116.7|1110.3|1109.3|555
1603936800000|2020-10-29 02:00:00|1116.1|1115.1|1116.7|1115.7|1116.8|1115.8|1115.7|1114.7|48
1603940400000|2020-10-29 03:00:00|1116.6|1115.6|1118|1117|1118.6|1117.6|1116.5|1115.5|140
1603944000000|2020-10-29 04:00:00|1118.4|1117.4|1120.5|1119.5|1120.7|1119.7|1118|1117|81
1603947600000|2020-10-29 05:00:00|1120|1119|1126.8|1125.8|1126.8|1125.8|1118.9|1117.9|253
1603951200000|2020-10-29 06:00:00|1126.4|1125.4|1126.4|1125.4|1130.6|1129.6|1124.8|1123.8|593
1603954800000|2020-10-29 07:00:00|1125.2|1124.2|1124.8|1123.8|1126.3|1125.3|1122|1121|1792
1603958400000|2020-10-29 08:00:00|1125|1124|1121.3|1120.3|1125.4|1124.4|1120.1|1119.1|3683
1603962000000|2020-10-29 09:00:00|1121.1|1120.1|1121.5|1120.5|1124|1123|1121.1|1120.1|1635
1603965600000|2020-10-29 10:00:00|1121.4|1120.4|1119.7|1118.7|1121.4|1120.4|1118.9|1117.9|2367
1603969200000|2020-10-29 11:00:00|1119.9|1118.9|1114.8|1113.8|1119.9|1118.9|1114.6|1113.6|2468
1603972800000|2020-10-29 12:00:00|1114.7|1113.7|1117.2|1116.2|1119.8|1118.8|1114.2|1113.2|4248
1603976400000|2020-10-29 13:00:00|1117.1|1116.1|1117.9|1117.4|1118.6|1118.1|1110.5|1110|24257
1603980000000|2020-10-29 14:00:00|1117.8|1117.3|1119.4|1118.9|1121.8|1121.3|1116.8|1116.3|15101
1603983600000|2020-10-29 15:00:00|1119.5|1119|1115.6|1115.1|1119.6|1119.1|1115|1114.5|13156
1603987200000|2020-10-29 16:00:00|1115.7|1115.2|1117.6|1117.1|1118.6|1118.1|1115.4|1114.9|7032
1603990800000|2020-10-29 17:00:00|1117.7|1117.2|1121.6|1121.1|1121.9|1121.4|1116.7|1116.2|4279
1603994400000|2020-10-29 18:00:00|1121.7|1121.2|1122.5|1122|1125.2|1124.7|1121.7|1121.2|5085
1603998000000|2020-10-29 19:00:00|1122.6|1122.1|1120.9|1120.4|1124.4|1123.9|1120.8|1120.3|10302
1604001600000|2020-10-29 20:00:00|1121.1|1120.1|1119|1118|1123.3|1122.3|1117.2|1116.2|1408
1604005200000|2020-10-29 21:00:00|1118.1|1117.1|1117.1|1116.1|1118.1|1117.1|1117.1|1116.1|28
1604008800000|2020-10-29 22:00:00|1117.3|1115.3|1116.7|1114.7|1118|1116|1114.7|1112.7|0
1604012400000|2020-10-29 23:00:00|1116.9|1114.9|1118.6|1116.6|1120.3|1118.3|1116.5|1114.5|0
1604016000000|2020-10-30 00:00:00|1118.7|1116.7|1116.5|1115.5|1119.9|1118.9|1115.5|1114.5|104
1604019600000|2020-10-30 01:00:00|1118.6|1117.6|1119.3|1118.3|1119.4|1118.4|1114.6|1113.6|214
1604023200000|2020-10-30 02:00:00|1119.1|1118.1|1117.7|1116.7|1119.4|1118.4|1117.7|1116.7|45
1604026800000|2020-10-30 03:00:00|1117.9|1116.9|1122.2|1121.2|1122.3|1121.3|1117.4|1116.4|75
1604030400000|2020-10-30 04:00:00|1121.5|1120.5|1121.2|1120.2|1122.3|1121.3|1121.2|1120.2|22
1604034000000|2020-10-30 05:00:00|1119.7|1118.7|1105|1104|1119.7|1118.7|1105|1104|525
1604037600000|2020-10-30 06:00:00|1104.7|1103.7|1102.1|1101.1|1105.6|1104.6|1100|1099|528
1604041200000|2020-10-30 07:00:00|1101.5|1100.5|1101.6|1100.6|1104.4|1103.4|1098.4|1097.4|2162
1604044800000|2020-10-30 08:00:00|1101.8|1100.8|1107.3|1106.3|1108.6|1107.6|1101.7|1100.7|4398
1604048400000|2020-10-30 09:00:00|1107.2|1106.2|1109.1|1108.1|1110.7|1109.7|1107|1106|3938
1604052000000|2020-10-30 10:00:00|1109.2|1108.2|1111.1|1110.1|1111.4|1110.4|1106.7|1105.7|3422
1604055600000|2020-10-30 11:00:00|1111.2|1110.2|1111.7|1110.7|1113.4|1112.4|1111|1110|2541
1604059200000|2020-10-30 12:00:00|1111.6|1110.6|1112.9|1111.9|1113.1|1112.1|1108.6|1107.6|3016
1604062800000|2020-10-30 13:00:00|1113|1112|1112.2|1111.7|1113.9|1113.4|1109.7|1109.2|16028
1604066400000|2020-10-30 14:00:00|1112|1111.5|1102.2|1101.7|1113.9|1113.4|1102.2|1101.7|22685
1604070000000|2020-10-30 15:00:00|1102.3|1101.8|1103.9|1103.4|1106.1|1105.6|1101.5|1101|13684
1604073600000|2020-10-30 16:00:00|1103.8|1103.3|1104.3|1103.8|1107.5|1107|1103.5|1103|10058
1604077200000|2020-10-30 17:00:00|1104.2|1103.7|1103.3|1102.8|1105.3|1104.8|1101.4|1100.9|6703
1604080800000|2020-10-30 18:00:00|1103.2|1102.7|1104.3|1103.8|1105.2|1104.7|1102.4|1101.9|9346
1604084400000|2020-10-30 19:00:00|1104.2|1103.7|1107.8|1107.3|1108.3|1107.8|1103.4|1102.9|40759
1604088000000|2020-10-30 20:00:00|1108|1107|1109.7|1107.7|1111|1110|1107|1106|3494
1604271600000|2020-11-01 23:00:00|1105.4|1103.4|1101.1|1100.1|1108.3|1107.3|1098.9|1096.9|17
1604275200000|2020-11-02 00:00:00|1099.9|1098.9|1105.6|1104.6|1105.6|1104.6|1099.9|1098.9|145
1604278800000|2020-11-02 01:00:00|1104.6|1103.6|1114|1113|1115.2|1114.2|1104.6|1103.6|493
1604282400000|2020-11-02 02:00:00|1113.7|1112.7|1106.4|1105.4|1113.7|1112.7|1106.4|1105.4|237
1604286000000|2020-11-02 03:00:00|1106.8|1105.8|1108.1|1107.1|1109.5|1108.5|1105.7|1104.7|68
1604289600000|2020-11-02 04:00:00|1107|1106|1108.6|1107.6|1108.9|1107.9|1107|1106|33
1604293200000|2020-11-02 05:00:00|1107.9|1106.9|1113.9|1112.9|1114.2|1113.2|1107.5|1106.5|107
1604296800000|2020-11-02 06:00:00|1113|1112|1112|1111|1113.6|1112.6|1110.9|1109.9|242
1604300400000|2020-11-02 07:00:00|1112.3|1111.3|1113.6|1112.6|1114.1|1113.1|1110.9|1109.9|1340
1604304000000|2020-11-02 08:00:00|1114|1113|1116.3|1115.3|1116.4|1115.4|1111.4|1110.4|3232
1604307600000|2020-11-02 09:00:00|1116.5|1115.5|1119.9|1118.9|1121.1|1120.1|1115.4|1114.4|4005
1604311200000|2020-11-02 10:00:00|1120|1119|1124.4|1123.4|1124.7|1123.7|1119.8|1118.8|3077
1604314800000|2020-11-02 11:00:00|1124.3|1123.3|1124.2|1123.2|1125.7|1124.7|1123.5|1122.5|2179
1604318400000|2020-11-02 12:00:00|1124.1|1123.1|1121.7|1120.7|1124.4|1123.4|1121.2|1120.2|1611
1604322000000|2020-11-02 13:00:00|1121.8|1120.8|1122|1121|1123.7|1122.7|1121.5|1120.5|1559
1604325600000|2020-11-02 14:00:00|1122.1|1121.1|1120.3|1119.8|1122.4|1121.6|1115.7|1115.2|16569
1604329200000|2020-11-02 15:00:00|1121.1|1120.6|1117.6|1117.1|1122|1121.5|1115.8|1115.3|15837
1604332800000|2020-11-02 16:00:00|1117.7|1117.2|1118.3|1117.8|1119.2|1118.7|1116.7|1116.2|6823
1604336400000|2020-11-02 17:00:00|1118.4|1117.9|1116.6|1116.1|1119.1|1118.6|1115.8|1115.3|5557
1604340000000|2020-11-02 18:00:00|1116.5|1116|1114.2|1113.7|1116.8|1116.3|1113.9|1113.4|4448
1604343600000|2020-11-02 19:00:00|1114.3|1113.8|1119.3|1118.8|1120.1|1119.6|1114|1113.5|5206
1604347200000|2020-11-02 20:00:00|1119.2|1118.7|1123.2|1122.7|1123.5|1123|1118.8|1118.3|19915
1604350800000|2020-11-02 21:00:00|1123.4|1122.4|1125|1124|1125.8|1124.8|1122.4|1121.4|906
1604354400000|2020-11-02 22:00:00|1126.4|1125.4|1123.7|1122.7|1126.4|1125.4|1123.7|1122.7|26
1604358000000|2020-11-02 23:00:00|1124.2|1122.2|1126|1124|1127.1|1125.1|1123.3|1121.3|0
1604361600000|2020-11-03 00:00:00|1126.1|1124.1|1128.4|1126.4|1128.6|1126.6|1124.3|1122.3|0
1604365200000|2020-11-03 01:00:00|1128.3|1126.3|1129.4|1128.4|1129.6|1128.6|1126|1125|403
1604368800000|2020-11-03 02:00:00|1128.8|1127.8|1132.4|1131.4|1132.5|1131.5|1128.2|1127.2|220
1604372400000|2020-11-03 03:00:00|1132.2|1131.2|1128.5|1127.5|1132.2|1131.2|1127.7|1126.7|225
1604376000000|2020-11-03 04:00:00|1128.7|1127.7|1126|1125|1128.7|1127.7|1126|1125|366
1604379600000|2020-11-03 05:00:00|1125.9|1124.9|1128.9|1127.9|1130|1129|1125.9|1124.9|642
1604383200000|2020-11-03 06:00:00|1129.2|1128.2|1129.3|1128.3|1130.4|1129.4|1128|1127|908
1604386800000|2020-11-03 07:00:00|1129.4|1128.4|1131.5|1130.5|1132|1131|1128.8|1127.8|969
1604390400000|2020-11-03 08:00:00|1131.3|1130.3|1137.7|1136.7|1138|1137|1130.4|1129.4|3994
1604394000000|2020-11-03 09:00:00|1137.6|1136.6|1140|1139|1140.9|1139.9|1136.2|1135.2|2918
1604397600000|2020-11-03 10:00:00|1140.1|1139.1|1137.4|1136.4|1140.2|1139.2|1137.4|1136.4|2234
1604401200000|2020-11-03 11:00:00|1137.5|1136.5|1140.5|1139.5|1141|1140|1137.4|1136.4|3254
1604404800000|2020-11-03 12:00:00|1140.4|1139.4|1131.8|1130.8|1140.8|1139.8|1130.8|1129.8|3808
1604408400000|2020-11-03 13:00:00|1131.7|1130.7|1127.6|1126.6|1134.1|1133.1|1124.9|1123.9|8415
1604412000000|2020-11-03 14:00:00|1127.5|1126.5|1123.8|1123.3|1128.9|1127.9|1120.3|1119.8|23716
1604415600000|2020-11-03 15:00:00|1123.7|1123.2|1130.3|1129.8|1130.5|1130|1123.3|1122.8|16352
1604419200000|2020-11-03 16:00:00|1130.4|1129.9|1127.6|1127.1|1130.8|1130.3|1126.6|1126.1|11098
1604422800000|2020-11-03 17:00:00|1127.7|1127.2|1127.5|1127|1130.4|1129.9|1126.3|1125.8|7427
1604426400000|2020-11-03 18:00:00|1127.6|1127.1|1123.1|1122.6|1128.2|1127.7|1122.9|1122.4|4972
1604430000000|2020-11-03 19:00:00|1123|1122.5|1124.7|1124.2|1125.7|1125.2|1122.9|1122.4|5079
1604433600000|2020-11-03 20:00:00|1124.8|1124.3|1127.5|1127|1129|1128.5|1123.9|1123.4|9799
1604437200000|2020-11-03 21:00:00|1127.7|1126.7|1126.7|1125.7|1129.3|1128.3|1126|1125|2152
1604440800000|2020-11-03 22:00:00|1125.7|1124.7|1126.8|1125.8|1126.8|1125.8|1125.7|1124.7|12
1604444400000|2020-11-03 23:00:00|1127.4|1125.4|1135.1|1133.1|1138.8|1136.8|1125.9|1123.9|0
1604448000000|2020-11-04 00:00:00|1135|1133|1119.8|1117.8|1139.4|1137.4|1119.2|1117.2|0
1604451600000|2020-11-04 01:00:00|1118.5|1117.5|1129.6|1128.6|1129.7|1128.7|1113.8|1112.8|727
1604455200000|2020-11-04 02:00:00|1127.9|1126.9|1116.3|1115.3|1128.2|1127.2|1109.6|1108.6|2266
1604458800000|2020-11-04 03:00:00|1118.2|1117.2|1120.9|1119.9|1128|1127|1117.1|1116.1|1973
1604462400000|2020-11-04 04:00:00|1121|1120|1123.8|1122.8|1126.4|1125.4|1118.3|1117.3|1202
1604466000000|2020-11-04 05:00:00|1122.3|1121.3|1126.5|1125.5|1127.8|1126.8|1122.3|1121.3|536
1604469600000|2020-11-04 06:00:00|1125.6|1124.6|1125.9|1124.9|1129.9|1128.9|1123.7|1122.7|2536
1604473200000|2020-11-04 07:00:00|1126.4|1125.4|1120|1119|1128.3|1127.3|1113.6|1112.6|4634
1604476800000|2020-11-04 08:00:00|1119.9|1118.9|1127.3|1126.3|1128.8|1127.8|1117.8|1116.8|4509
1604480400000|2020-11-04 09:00:00|1127.1|1126.1|1130.4|1129.4|1132.6|1131.6|1124.7|1123.7|6362
1604484000000|2020-11-04 10:00:00|1130|1129|1133.8|1132.8|1134.5|1133.5|1127.7|1126.7|2782
1604487600000|2020-11-04 11:00:00|1133.5|1132.5|1136.7|1135.7|1137.9|1136.9|1132.6|1131.6|3016
1604491200000|2020-11-04 12:00:00|1136.8|1135.8|1148.4|1147.4|1148.8|1147.8|1136.3|1135.3|7172
1604494800000|2020-11-04 13:00:00|1148.6|1147.6|1146.3|1145.3|1150.6|1149.6|1146.2|1145.2|5060
1604498400000|2020-11-04 14:00:00|1146.5|1145.5|1148.6|1148.1|1148.6|1148.1|1140.8|1140.3|19417
1604502000000|2020-11-04 15:00:00|1148.5|1148|1159.6|1159.1|1159.7|1159.2|1147.8|1147.3|22485
1604505600000|2020-11-04 16:00:00|1159.4|1158.9|1164.5|1164|1165.9|1165.4|1155.7|1155.2|16110
1604509200000|2020-11-04 17:00:00|1164.6|1164.1|1164.9|1164.4|1167.2|1166.7|1163.2|1162.7|10066
1604512800000|2020-11-04 18:00:00|1165.1|1164.6|1164.4|1163.9|1167.4|1166.9|1163.2|1162.7|9758
1604516400000|2020-11-04 19:00:00|1164.5|1164|1164.6|1164.1|1165.3|1164.8|1161.6|1161.1|7544
1604520000000|2020-11-04 20:00:00|1164.7|1164.2|1163.5|1163|1165.3|1164.8|1160.3|1159.8|19907
1604523600000|2020-11-04 21:00:00|1163.4|1162.9|1166.8|1165.8|1168.3|1167.3|1163.4|1162.5|2687
1604527200000|2020-11-04 22:00:00|1168|1167|1168|1167|1168|1167|1168|1167|1
1604530800000|2020-11-04 23:00:00|1167.4|1165.4|1163.6|1161.6|1167.8|1165.8|1161.9|1159.9|0
1604534400000|2020-11-05 00:00:00|1163.8|1161.8|1166.5|1164.5|1167.7|1165.7|1162.6|1160.6|0
1604538000000|2020-11-05 01:00:00|1166.6|1164.6|1158.7|1157.7|1169.3|1168.3|1158.4|1157.4|1234
1604541600000|2020-11-05 02:00:00|1158.8|1157.8|1159|1158|1159.5|1158.5|1154.2|1153.2|351
1604545200000|2020-11-05 03:00:00|1158.9|1157.9|1164.4|1163.4|1165.5|1164.5|1158.8|1157.8|438
1604548800000|2020-11-05 04:00:00|1164.5|1163.5|1164.4|1163.4|1166|1165|1163.2|1162.2|233
1604552400000|2020-11-05 05:00:00|1164.5|1163.5|1167.8|1166.8|1168.7|1167.7|1163|1162|372
1604556000000|2020-11-05 06:00:00|1167.9|1166.9|1166.2|1165.2|1168.6|1167.6|1165.1|1164.1|367
1604559600000|2020-11-05 07:00:00|1166.1|1165.1|1173.3|1172.3|1173.8|1172.8|1165.5|1164.5|2856
1604563200000|2020-11-05 08:00:00|1173.4|1172.4|1180.9|1179.9|1181.9|1180.9|1172.5|1171.5|9731
1604566800000|2020-11-05 09:00:00|1180.8|1179.8|1183.6|1182.6|1184.2|1183.2|1178.2|1177.2|6365
1604570400000|2020-11-05 10:00:00|1183.7|1182.7|1184.2|1183.2|1187.2|1186.2|1182.4|1181.4|4564
1604574000000|2020-11-05 11:00:00|1184.3|1183.3|1180.2|1179.2|1188|1187|1178.7|1177.7|8798
1604577600000|2020-11-05 12:00:00|1180.3|1179.3|1182.5|1181.5|1183|1182|1177.4|1176.4|5806
1604581200000|2020-11-05 13:00:00|1182.4|1181.4|1181.3|1180.3|1183.1|1182.1|1179.3|1178.3|4752
1604584800000|2020-11-05 14:00:00|1181.4|1180.4|1177.9|1177.4|1183.3|1182.4|1175.1|1174.6|28067
1604588400000|2020-11-05 15:00:00|1178|1177.5|1178.6|1178.1|1179.5|1179|1173|1172.5|25299
1604592000000|2020-11-05 16:00:00|1178.7|1178.2|1177.7|1177.2|1180.4|1179.9|1176.3|1175.8|8567
1604595600000|2020-11-05 17:00:00|1177.8|1177.3|1179.6|1179.1|1180.2|1179.7|1174.3|1173.8|8777
1604599200000|2020-11-05 18:00:00|1179.7|1179.2|1182.3|1181.8|1182.3|1181.8|1178.7|1178.2|4759
1604602800000|2020-11-05 19:00:00|1181.7|1181.2|1185.8|1185.3|1187.4|1186.9|1181.7|1181.2|6166
1604606400000|2020-11-05 20:00:00|1185.9|1185.4|1183.8|1183.3|1186|1185.5|1181.5|1181|15176
1604610000000|2020-11-05 21:00:00|1184|1183|1186.8|1185.8|1187.1|1186.1|1183.6|1182.6|1201
1604613600000|2020-11-05 22:00:00|1186.5|1185.5|1185.7|1184.7|1186.5|1185.5|1185.7|1184.7|4
1604617200000|2020-11-05 23:00:00|1186.2|1184.2|1182.6|1180.6|1186.2|1184.2|1177|1175|0
1604620800000|2020-11-06 00:00:00|1182.5|1180.5|1179.1|1177.1|1183.4|1181.4|1178.5|1176.5|0
1604624400000|2020-11-06 01:00:00|1184.4|1183.4|1178.3|1177.3|1184.4|1183.4|1172.7|1171.7|581
1604628000000|2020-11-06 02:00:00|1177.8|1176.8|1174.9|1173.9|1178.8|1177.8|1172.9|1171.9|244
1604631600000|2020-11-06 03:00:00|1175.2|1174.2|1172.2|1171.2|1175.5|1174.5|1172|1171|70
1604635200000|2020-11-06 04:00:00|1172.3|1171.3|1172.5|1171.5|1174.1|1173.1|1171.6|1170.6|191
1604638800000|2020-11-06 05:00:00|1172.2|1171.2|1172.9|1171.9|1174.9|1173.9|1170.8|1169.8|321
1604642400000|2020-11-06 06:00:00|1172.7|1171.7|1175.9|1174.9|1176.6|1175.6|1172|1171|282
1604646000000|2020-11-06 07:00:00|1176.1|1175.1|1177.4|1176.4|1177.8|1176.8|1175.1|1174.1|1010
1604649600000|2020-11-06 08:00:00|1177.7|1176.7|1173.8|1172.8|1181.3|1180.3|1173.3|1172.3|3502
1604653200000|2020-11-06 09:00:00|1173.7|1172.7|1169.1|1168.1|1173.8|1172.8|1167.5|1166.5|4358
1604656800000|2020-11-06 10:00:00|1168.9|1167.9|1175.7|1174.7|1176.7|1175.7|1168.1|1167.1|2892
1604660400000|2020-11-06 11:00:00|1176|1175|1176.2|1175.2|1178.6|1177.6|1175.2|1174.2|2430
1604664000000|2020-11-06 12:00:00|1176.1|1175.1|1174.6|1173.6|1178.9|1177.9|1173|1172|2072
1604667600000|2020-11-06 13:00:00|1174.7|1173.7|1181.1|1180.1|1181.1|1180.1|1173.8|1172.8|3124
1604671200000|2020-11-06 14:00:00|1181|1180|1180.3|1179.8|1186.6|1185.6|1178.5|1178|22671
1604674800000|2020-11-06 15:00:00|1180.4|1179.9|1183.7|1183.2|1186.5|1186|1180.2|1179.7|13147
1604678400000|2020-11-06 16:00:00|1183.8|1183.3|1183.5|1183|1185.6|1185.1|1182.8|1182.3|10045
1604682000000|2020-11-06 17:00:00|1183.6|1183.1|1186.7|1186.2|1187|1186.5|1183.2|1182.7|7069
1604685600000|2020-11-06 18:00:00|1186.6|1186.1|1188.5|1188|1188.6|1188.1|1185.9|1185.4|3882
1604689200000|2020-11-06 19:00:00|1188.6|1188.1|1190.7|1190.2|1191.2|1190.7|1188|1187.5|5598
1604692800000|2020-11-06 20:00:00|1190.6|1190.1|1188.6|1188.1|1192.4|1191.9|1187.6|1187.1|12817
1604876400000|2020-11-08 23:00:00|1192.7|1190.7|1198.4|1197.4|1201.6|1200.6|1192.3|1190.3|118
1604880000000|2020-11-09 00:00:00|1198.8|1197.8|1201.4|1200.4|1201.4|1200.4|1198.6|1197.6|67
1604883600000|2020-11-09 01:00:00|1200.4|1199.4|1196.6|1195.6|1204.7|1203.7|1196.1|1195.1|504
1604887200000|2020-11-09 02:00:00|1197|1196|1198.9|1197.9|1199.4|1198.4|1196.1|1195.1|474
1604890800000|2020-11-09 03:00:00|1198.5|1197.5|1202.7|1201.7|1203|1202|1198|1197|722
1604894400000|2020-11-09 04:00:00|1202.5|1201.5|1203|1202|1203.7|1202.7|1201.9|1200.9|159
1604898000000|2020-11-09 05:00:00|1203.1|1202.1|1201.5|1200.5|1203.7|1202.7|1201.1|1200.1|438
1604901600000|2020-11-09 06:00:00|1201.3|1200.3|1198.5|1197.5|1201.5|1200.5|1196.8|1195.8|579
1604905200000|2020-11-09 07:00:00|1198.6|1197.6|1197.1|1196.1|1200.9|1199.9|1195.3|1194.3|1283
1604908800000|2020-11-09 08:00:00|1196.9|1195.9|1200|1199|1201.1|1200.1|1196.9|1195.9|3263
1604912400000|2020-11-09 09:00:00|1200.2|1199.2|1202.8|1201.8|1203.2|1202.2|1199|1198|2421
1604916000000|2020-11-09 10:00:00|1202.9|1201.9|1204.1|1203.1|1205.4|1204.4|1202.8|1201.8|3851
1604919600000|2020-11-09 11:00:00|1204|1203|1215.7|1214.7|1222.2|1221.2|1201.5|1200.5|8863
1604923200000|2020-11-09 12:00:00|1216|1215|1227|1226|1229.5|1228.5|1213.5|1212.5|16087
1604926800000|2020-11-09 13:00:00|1227.2|1226.2|1225.6|1224.6|1229.1|1228.1|1224.2|1223.2|10484
1604930400000|2020-11-09 14:00:00|1225.7|1224.7|1207|1206.5|1229.8|1228.8|1206.4|1205.9|29955
1604934000000|2020-11-09 15:00:00|1206.8|1206.3|1210.7|1210.2|1215.7|1215.2|1206.8|1206.3|25032
1604937600000|2020-11-09 16:00:00|1210.6|1210.1|1205|1204.5|1211.2|1210.7|1204.2|1203.7|20307
1604941200000|2020-11-09 17:00:00|1205.1|1204.6|1205.8|1205.3|1206.8|1206.3|1203.9|1203.4|10646
1604944800000|2020-11-09 18:00:00|1205.7|1205.2|1202.7|1202.2|1206.3|1205.8|1200.9|1200.4|9426
1604948400000|2020-11-09 19:00:00|1202.6|1202.1|1201.2|1200.7|1202.7|1202.2|1197.3|1196.8|13819
1604952000000|2020-11-09 20:00:00|1201.3|1200.8|1195.9|1195.4|1202.6|1202.1|1195.5|1195|16183
1604955600000|2020-11-09 21:00:00|1196.3|1195.3|1196.6|1195.6|1199.5|1198.5|1195.4|1194.4|2291
1604959200000|2020-11-09 22:00:00|1195.9|1194.9|1196|1195|1196|1195|1195.9|1194.9|2
1604962800000|2020-11-09 23:00:00|1196.4|1194.4|1196.1|1194.1|1200.8|1198.8|1195.6|1193.6|0
1604966400000|2020-11-10 00:00:00|1196|1194|1193.4|1191.4|1197.5|1195.5|1190.4|1188.4|0
1604970000000|2020-11-10 01:00:00|1193.3|1191.3|1194.9|1193.9|1198.9|1197.9|1193|1191.2|528
1604973600000|2020-11-10 02:00:00|1194.8|1193.8|1192.1|1191.1|1198.1|1197.1|1191.9|1190.9|289
1604977200000|2020-11-10 03:00:00|1192.9|1191.9|1189.1|1188.1|1194.5|1193.5|1189|1188|947
1604980800000|2020-11-10 04:00:00|1189.4|1188.4|1189.8|1188.8|1191.1|1190.1|1188.7|1187.7|137
1604984400000|2020-11-10 05:00:00|1190.2|1189.2|1187.5|1186.5|1194.3|1193.3|1186.6|1185.6|1344
1604988000000|2020-11-10 06:00:00|1187.4|1186.4|1187.2|1186.2|1188.6|1187.6|1182.7|1181.7|1429
1604991600000|2020-11-10 07:00:00|1187.5|1186.5|1190.6|1189.6|1194.3|1193.3|1187.5|1186.5|1271
1604995200000|2020-11-10 08:00:00|1190.7|1189.7|1193.4|1192.4|1195.4|1194.4|1190.7|1189.7|4119
1604998800000|2020-11-10 09:00:00|1193.3|1192.3|1194.8|1193.8|1196.7|1195.7|1191.7|1190.7|3121
1605002400000|2020-11-10 10:00:00|1194.7|1193.7|1188.1|1187.1|1195.6|1194.6|1188|1187|3830
1605006000000|2020-11-10 11:00:00|1187.8|1186.8|1192.5|1191.5|1192.5|1191.5|1187.2|1186.2|2872
1605009600000|2020-11-10 12:00:00|1192.7|1191.7|1190.3|1189.3|1193.2|1192.2|1189.4|1188.4|2000
1605013200000|2020-11-10 13:00:00|1190.1|1189.1|1190.3|1189.3|1191.4|1190.4|1187.9|1186.9|2672
1605016800000|2020-11-10 14:00:00|1190.2|1189.2|1183.9|1183.4|1194.2|1193.7|1180.9|1180.4|31693
1605020400000|2020-11-10 15:00:00|1183.8|1183.3|1180.8|1180.3|1186.4|1185.9|1177.4|1176.9|27083
1605024000000|2020-11-10 16:00:00|1180.9|1180.4|1184.9|1184.4|1187.3|1186.8|1180.5|1180|18029
1605027600000|2020-11-10 17:00:00|1184.8|1184.3|1190|1189.5|1190.9|1190.4|1184.7|1184.2|10637
1605031200000|2020-11-10 18:00:00|1190.1|1189.6|1188.2|1187.7|1191.6|1191.1|1185.8|1185.3|7170
1605034800000|2020-11-10 19:00:00|1188.1|1187.6|1187.7|1187.2|1188.8|1188.3|1184.2|1183.7|10312
1605038400000|2020-11-10 20:00:00|1187.5|1187|1183.3|1182.8|1188.4|1187.9|1182.6|1182.1|18866
1605042000000|2020-11-10 21:00:00|1183.5|1182.5|1183|1182|1184.5|1183.5|1183|1182|1290
1605045600000|2020-11-10 22:00:00|||||||||12
1605049200000|2020-11-10 23:00:00|1183.5|1181.5|1181.2|1179.2|1186|1184|1180.3|1178.3|0
1605052800000|2020-11-11 00:00:00|1181.1|1179.1|1180.6|1178.6|1182.2|1180.2|1179|1177|0
1605056400000|2020-11-11 01:00:00|1182.6|1181.6|1188.2|1187.2|1188.6|1187.6|1181.3|1180.3|663
1605060000000|2020-11-11 02:00:00|1188.5|1187.5|1184.1|1183.1|1189.6|1188.6|1183|1182|343
1605063600000|2020-11-11 03:00:00|1184.4|1183.4|1184|1183|1186.5|1185.5|1182.6|1181.6|216
1605067200000|2020-11-11 04:00:00|1183.9|1182.9|1184.5|1183.5|1184.6|1183.6|1182.8|1181.8|242
1605070800000|2020-11-11 05:00:00|1184.6|1183.6|1184.5|1183.5|1188.2|1187.2|1183.6|1182.6|351
1605074400000|2020-11-11 06:00:00|1184.9|1183.9|1185.8|1184.8|1188.5|1187.5|1184.9|1183.9|181
1605078000000|2020-11-11 07:00:00|1186.2|1185.2|1177|1176|1187.5|1186.5|1176.7|1175.7|1367
1605081600000|2020-11-11 08:00:00|1176.9|1175.9|1184.8|1183.8|1185|1184|1176.8|1175.8|2801
1605085200000|2020-11-11 09:00:00|1184.6|1183.6|1183.2|1182.2|1185.6|1184.6|1181.3|1180.3|2236
1605088800000|2020-11-11 10:00:00|1183.4|1182.4|1185.5|1184.5|1185.7|1184.7|1183.4|1182.4|801
1605092400000|2020-11-11 11:00:00|1185.4|1184.4|1185.9|1184.9|1186.8|1185.8|1184.1|1183.1|1420
1605096000000|2020-11-11 12:00:00|1185.8|1184.8|1182.8|1181.8|1185.9|1184.9|1180.1|1179.1|1855
1605099600000|2020-11-11 13:00:00|1182.9|1181.9|1183.5|1182.5|1185.9|1184.9|1182.5|1181.5|2552
1605103200000|2020-11-11 14:00:00|1183.6|1182.6|1183|1182.5|1186|1185.5|1178.8|1178.3|22016
1605106800000|2020-11-11 15:00:00|1183.2|1182.7|1185.8|1185.3|1188.4|1187.9|1183.2|1182.7|15375
1605110400000|2020-11-11 16:00:00|1185.7|1185.2|1187.6|1187.1|1187.7|1187.2|1184.3|1183.8|14588
1605114000000|2020-11-11 17:00:00|1187.4|1186.9|1190|1189.5|1190.7|1190.2|1187|1186.5|4583
1605117600000|2020-11-11 18:00:00|1190.1|1189.6|1189.5|1189|1191.1|1190.6|1188.8|1188.3|4191
1605121200000|2020-11-11 19:00:00|1189.6|1189.1|1187.2|1186.7|1191.8|1191.3|1185.9|1185.4|6878
1605124800000|2020-11-11 20:00:00|1187.3|1186.8|1190.2|1189.7|1190.6|1190.1|1186.3|1185.8|15688
1605128400000|2020-11-11 21:00:00|1190.1|1189.6|1191.4|1190.4|1192.2|1191.2|1190.1|1189.2|990
1605132000000|2020-11-11 22:00:00|1190.3|1189.3|1190|1189|1190.3|1189.3|1190|1189|3
1605135600000|2020-11-11 23:00:00|1190.5|1188.5|1188.2|1186.2|1190.5|1188.5|1187.9|1185.9|0
1605139200000|2020-11-12 00:00:00|1188.1|1186.1|1187.6|1185.6|1189.2|1187.2|1186.8|1184.8|0
1605142800000|2020-11-12 01:00:00|1187.4|1185.4|1191.2|1190.2|1193.5|1192.5|1187.3|1185.3|57
1605146400000|2020-11-12 02:00:00|1190.9|1189.9|1189.9|1188.9|1191.4|1190.4|1186.1|1185.1|89
1605150000000|2020-11-12 03:00:00|1188.7|1187.7|1186.1|1185.1|1188.7|1187.7|1183.7|1182.7|88
1605153600000|2020-11-12 04:00:00|1186.2|1185.2|1184|1183|1186.3|1185.3|1183.5|1182.5|317
1605157200000|2020-11-12 05:00:00|1184.1|1183.1|1186.1|1185.1|1187.7|1186.7|1183.8|1182.8|237
1605160800000|2020-11-12 06:00:00|1186.3|1185.3|1185.3|1184.3|1187|1186|1182|1181|298
1605164400000|2020-11-12 07:00:00|1185.5|1184.5|1183.7|1182.7|1186.3|1185.3|1181.8|1180.8|731
1605168000000|2020-11-12 08:00:00|1183.6|1182.6|1187.5|1186.5|1191.4|1190.4|1183.5|1182.5|3872
1605171600000|2020-11-12 09:00:00|1187.6|1186.6|1194.3|1193.3|1194.5|1193.5|1186.9|1185.9|2710
1605175200000|2020-11-12 10:00:00|1194.4|1193.4|1194.5|1193.5|1197.2|1196.2|1193.6|1192.6|2831
1605178800000|2020-11-12 11:00:00|1194.6|1193.6|1193.8|1192.8|1196.5|1195.5|1193.7|1192.7|1278
1605182400000|2020-11-12 12:00:00|1193.7|1192.7|1189.8|1188.8|1194.6|1193.6|1189.2|1188.2|2317
1605186000000|2020-11-12 13:00:00|1189.7|1188.7|1194.3|1193.3|1195.1|1194.1|1189.2|1188.2|1938
1605189600000|2020-11-12 14:00:00|1194.1|1193.1|1192.4|1191.9|1194.6|1194.1|1190.6|1190.1|17127
1605193200000|2020-11-12 15:00:00|1192.2|1191.7|1195.6|1195.1|1197.1|1196.6|1191.6|1191.1|11564
1605196800000|2020-11-12 16:00:00|1195.5|1195|1193.4|1192.9|1196.1|1195.6|1191.9|1191.4|10401
1605200400000|2020-11-12 17:00:00|1193.3|1192.8|1190|1189.5|1194.2|1193.7|1188.4|1187.9|7056
1605204000000|2020-11-12 18:00:00|1190.1|1189.6|1188.6|1188.1|1190.1|1189.6|1185.5|1185|5721
1605207600000|2020-11-12 19:00:00|1188.7|1188.2|1181.6|1181.1|1189.4|1188.9|1181.6|1181.1|8233
1605211200000|2020-11-12 20:00:00|1181.7|1181.2|1181|1180.5|1182.7|1182.2|1178.5|1178|11896
1605214800000|2020-11-12 21:00:00|1181.3|1180.3|1180.2|1179.2|1182.6|1181.6|1179.8|1178.8|1505
1605218400000|2020-11-12 22:00:00|||||||||1
1605222000000|2020-11-12 23:00:00|1180.7|1178.7|1179.2|1177.2|1181|1179|1178.8|1176.8|0
1605225600000|2020-11-13 00:00:00|1179.4|1177.4|1176.9|1174.9|1180.7|1178.7|1176.8|1174.8|0
1605229200000|2020-11-13 01:00:00|1182|1181|1182.4|1181.4|1186.3|1185.3|1179.8|1178.8|653
1605232800000|2020-11-13 02:00:00|1182.7|1181.7|1189.6|1188.6|1189.9|1188.9|1181.3|1180.3|222
1605236400000|2020-11-13 03:00:00|1188.7|1187.7|1187.4|1186.4|1190.6|1189.6|1187.4|1186.4|147
1605240000000|2020-11-13 04:00:00|1187.7|1186.7|1190.5|1189.5|1190.8|1189.8|1187.1|1186.1|50
1605243600000|2020-11-13 05:00:00|1190.4|1189.4|1188.5|1187.5|1191.2|1190.2|1187.5|1186.5|86
1605247200000|2020-11-13 06:00:00|1188.4|1187.4|1191.1|1190.1|1192.8|1191.8|1187.6|1186.6|240
1605250800000|2020-11-13 07:00:00|1191|1190|1193.6|1192.6|1193.8|1192.8|1188.3|1187.3|821
1605254400000|2020-11-13 08:00:00|1193.5|1192.5|1193.5|1192.5|1196|1195|1192.2|1191.2|2425
1605258000000|2020-11-13 09:00:00|1193.4|1192.4|1198.3|1197.3|1198.3|1197.3|1193.2|1192.2|1817
1605261600000|2020-11-13 10:00:00|1198.2|1197.2|1197.9|1196.9|1199.3|1198.3|1197.2|1196.2|1608
1605265200000|2020-11-13 11:00:00|1198|1197|1197.1|1196.1|1198.3|1197.3|1196|1195|1514
1605268800000|2020-11-13 12:00:00|1197|1196|1196.7|1195.7|1197.1|1196.1|1195|1194|1376
1605272400000|2020-11-13 13:00:00|1196.8|1195.8|1197.6|1196.6|1198.1|1197.1|1196.7|1195.7|1425
1605276000000|2020-11-13 14:00:00|1197.5|1196.5|1197|1196.5|1198.5|1198|1194.5|1194|12965
1605279600000|2020-11-13 15:00:00|1196.9|1196.4|1190.4|1189.9|1197.3|1196.8|1189.4|1188.9|12124
1605283200000|2020-11-13 16:00:00|1190.3|1189.8|1193.2|1192.7|1194.2|1193.7|1190.3|1189.8|8339
1605286800000|2020-11-13 17:00:00|1193.7|1193.2|1195.9|1195.4|1195.9|1195.4|1192.6|1192.1|2901
1605290400000|2020-11-13 18:00:00|1196|1195.5|1197.6|1197.1|1197.6|1197.1|1194.9|1194.4|4704
1605294000000|2020-11-13 19:00:00|1197.5|1197|1196.9|1196.4|1198.5|1198|1195.4|1194.9|4275
1605297600000|2020-11-13 20:00:00|1197|1196.5|1198.1|1197.6|1198.6|1198.1|1195.3|1194.8|10803
1605481200000|2020-11-15 23:00:00|1199.7|1197.7|1202.1|1201.1|1205.1|1204.1|1197.3|1196.3|19
1605484800000|2020-11-16 00:00:00|1203.9|1202.9|1207|1206|1207|1206|1202.9|1201.9|70
1605488400000|2020-11-16 01:00:00|1205.2|1204.2|1200.8|1199.8|1211.3|1210.3|1199.9|1198.9|521
1605492000000|2020-11-16 02:00:00|1201.5|1200.5|1204.8|1203.8|1206.7|1205.7|1201.2|1200.2|305
1605495600000|2020-11-16 03:00:00|1205.3|1204.3|1205.4|1204.4|1206.9|1205.9|1204.3|1203.3|296
1605499200000|2020-11-16 04:00:00|1205.2|1204.2|1207.6|1206.6|1207.7|1206.7|1205|1204|172
1605502800000|2020-11-16 05:00:00|1206.7|1205.7|1208.2|1207.2|1209|1208|1206|1205|147
1605506400000|2020-11-16 06:00:00|1208.5|1207.5|1209.5|1208.5|1210.8|1209.8|1207.7|1206.7|344
1605510000000|2020-11-16 07:00:00|1209.4|1208.4|1209.6|1208.6|1210.2|1209.2|1207.9|1206.9|660
1605513600000|2020-11-16 08:00:00|1209.5|1208.5|1211.8|1210.8|1214|1213|1208.4|1207.4|3936
1605517200000|2020-11-16 09:00:00|1211.7|1210.7|1212.5|1211.5|1213.4|1212.4|1211.4|1210.4|2526
1605520800000|2020-11-16 10:00:00|1212.6|1211.6|1210.9|1209.9|1213.1|1212.1|1209.7|1208.7|2609
1605524400000|2020-11-16 11:00:00|1211|1210|1213|1212|1216.6|1215.6|1210.6|1209.6|3460
1605528000000|2020-11-16 12:00:00|1213.1|1212.1|1212|1211|1215.4|1214.4|1210.1|1209.1|4372
1605531600000|2020-11-16 13:00:00|1211.8|1210.8|1210.2|1209.2|1212.1|1211.1|1209.6|1208.6|1758
1605535200000|2020-11-16 14:00:00|1210.3|1209.3|1211.6|1211.1|1215.5|1215|1209.2|1208.7|12829
1605538800000|2020-11-16 15:00:00|1211.7|1211.2|1216.3|1215.8|1216.3|1215.8|1210.3|1209.8|13345
1605542400000|2020-11-16 16:00:00|1216.4|1215.9|1214.5|1214|1216.9|1216.4|1213.3|1212.8|6906
1605546000000|2020-11-16 17:00:00|1214.6|1214.1|1211|1210.5|1214.8|1214.3|1209.9|1209.4|6223
1605549600000|2020-11-16 18:00:00|1210.9|1210.4|1209.4|1208.9|1212.6|1212.1|1209.1|1208.6|4333
1605553200000|2020-11-16 19:00:00|1209.5|1209|1211.6|1211.1|1212|1211.5|1208.9|1208.4|4242
1605556800000|2020-11-16 20:00:00|1211.5|1211|1213.5|1213|1213.5|1213|1210|1209.5|9137
1605560400000|2020-11-16 21:00:00|1213.7|1212.7|1211.1|1210.1|1214.2|1213.2|1210.7|1209.7|2160
1605564000000|2020-11-16 22:00:00|1211.7|1210.7|1212.3|1211.3|1213.1|1212.1|1211.3|1210.3|40
1605567600000|2020-11-16 23:00:00|1212.7|1210.7|1211.4|1209.4|1213.2|1211.2|1211.1|1209.1|0
1605571200000|2020-11-17 00:00:00|1211.3|1209.3|1209.4|1207.4|1211.4|1209.4|1208.8|1206.8|0
1605574800000|2020-11-17 01:00:00|1209.5|1207.5|1210.4|1209.4|1215.5|1214.5|1209.5|1207.5|701
1605578400000|2020-11-17 02:00:00|1210.5|1209.5|1208.8|1207.8|1212.4|1211.4|1208.6|1207.6|262
1605582000000|2020-11-17 03:00:00|1209.6|1208.6|1211.5|1210.5|1211.7|1210.7|1208.7|1207.7|147
1605585600000|2020-11-17 04:00:00|1211.2|1210.2|1210.5|1209.5|1211.3|1210.3|1209.4|1208.4|116
1605589200000|2020-11-17 05:00:00|1210.3|1209.3|1206.3|1205.3|1210.4|1209.4|1205.8|1204.8|304
1605592800000|2020-11-17 06:00:00|1206|1205|1207.3|1206.3|1207.5|1206.5|1204.6|1203.6|226
1605596400000|2020-11-17 07:00:00|1207.4|1206.4|1206.9|1205.9|1208.8|1207.8|1206.1|1205.1|820
1605600000000|2020-11-17 08:00:00|1207|1206|1208|1207|1210|1209|1206.6|1205.6|1832
1605603600000|2020-11-17 09:00:00|1207.9|1206.9|1207.9|1206.9|1208.6|1207.6|1207.2|1206.2|1310
1605607200000|2020-11-17 10:00:00|1207.8|1206.8|1207.5|1206.5|1208.4|1207.4|1206.2|1205.2|1639
1605610800000|2020-11-17 11:00:00|1207.6|1206.6|1207.1|1206.1|1207.7|1206.7|1205.6|1204.6|1459
1605614400000|2020-11-17 12:00:00|1207|1206|1206.8|1205.8|1207.7|1206.7|1205.6|1204.6|2328
1605618000000|2020-11-17 13:00:00|1206.7|1205.7|1205.4|1204.4|1207.1|1206.1|1204.2|1203.2|2502
1605621600000|2020-11-17 14:00:00|1205.3|1204.3|1205.5|1205|1206.9|1206.4|1204|1203.1|11769
1605625200000|2020-11-17 15:00:00|1205.4|1204.9|1210.7|1210.2|1211|1210.5|1205.3|1204.8|11274
1605628800000|2020-11-17 16:00:00|1210.6|1210.1|1211.3|1210.8|1211.3|1210.8|1208.8|1208.3|8163
1605632400000|2020-11-17 17:00:00|1211.4|1210.9|1212.1|1211.6|1213.4|1212.9|1211.3|1210.8|5415
1605636000000|2020-11-17 18:00:00|1212.3|1211.8|1212.1|1211.6|1213.4|1212.9|1211.5|1211|2572
1605639600000|2020-11-17 19:00:00|1212.2|1211.7|1213.7|1213.2|1214.9|1214.4|1212.2|1211.7|3715
1605643200000|2020-11-17 20:00:00|1213.8|1213.3|1211.7|1211.2|1213.8|1213.3|1210.5|1210|11336
1605646800000|2020-11-17 21:00:00|1212|1211.5|1211.6|1210.6|1212.2|1211.5|1211.3|1210.3|946
1605650400000|2020-11-17 22:00:00|1220.4|1219.4|1212.7|1211.7|1220.4|1219.4|1212.7|1211.7|7
1605654000000|2020-11-17 23:00:00|1213.2|1211.2|1214.9|1212.9|1215.6|1213.6|1212.3|1210.3|0
1605657600000|2020-11-18 00:00:00|1214.8|1212.8|1211.5|1209.5|1215.1|1213.1|1210.3|1208.3|0
1605661200000|2020-11-18 01:00:00|1211.7|1210.7|1209.3|1208.3|1211.7|1210.7|1206.6|1205.6|314
1605664800000|2020-11-18 02:00:00|1209.2|1208.2|1209.8|1208.8|1210.3|1209.3|1208.2|1207.2|237
1605668400000|2020-11-18 03:00:00|1209.7|1208.7|1213.6|1212.6|1214.5|1213.5|1209|1208|230
1605672000000|2020-11-18 04:00:00|1213.8|1212.8|1214.1|1213.1|1215.5|1214.5|1212.1|1211.1|320
1605675600000|2020-11-18 05:00:00|1213.9|1212.9|1212.9|1211.9|1215.4|1214.4|1211.4|1210.4|261
1605679200000|2020-11-18 06:00:00|1212.4|1211.4|1212.1|1211.1|1212.8|1211.8|1210.4|1209.4|381
1605682800000|2020-11-18 07:00:00|1212.3|1211.3|1214.7|1213.7|1215|1214|1211.9|1210.9|1265
1605686400000|2020-11-18 08:00:00|1214.8|1213.8|1214.2|1213.2|1217.3|1216.3|1213.4|1212.4|2392
1605690000000|2020-11-18 09:00:00|1214.1|1213.1|1217.9|1216.9|1217.9|1216.9|1213.7|1212.7|2346
1605693600000|2020-11-18 10:00:00|1218|1217|1218.1|1217.1|1219|1218|1217.1|1216.1|1525
1605697200000|2020-11-18 11:00:00|1217.9|1216.9|1217.2|1216.2|1219.2|1218.2|1216.6|1215.6|1324
1605700800000|2020-11-18 12:00:00|1217.3|1216.3|1219.5|1218.5|1220.6|1219.6|1217|1216|2392
1605704400000|2020-11-18 13:00:00|1219.4|1218.4|1218.6|1217.6|1219.5|1218.5|1217.7|1216.7|3206
1605708000000|2020-11-18 14:00:00|1218.5|1217.5|1211.9|1211.4|1218.8|1217.8|1210.7|1210.2|12620
1605711600000|2020-11-18 15:00:00|1212|1211.5|1213.3|1212.8|1213.7|1213.2|1210.2|1209.7|10293
1605715200000|2020-11-18 16:00:00|1213.4|1212.9|1214.8|1214.3|1215|1214.5|1211.6|1211.1|8294
1605718800000|2020-11-18 17:00:00|1214.7|1214.2|1215|1214.5|1215.8|1215.3|1214.5|1214|2431
1605722400000|2020-11-18 18:00:00|1215.1|1214.6|1212.9|1212.4|1215.9|1215.4|1212.3|1211.8|3144
1605726000000|2020-11-18 19:00:00|1213|1212.5|1212.8|1212.3|1214|1213.5|1210.7|1210.2|4052
1605729600000|2020-11-18 20:00:00|1212.7|1212.2|1207.3|1206.8|1213.2|1212.7|1207.1|1206.6|14177
1605733200000|2020-11-18 21:00:00|1207.6|1206.6|1205.4|1204.4|1208.4|1207.4|1205.1|1204.1|1369
1605736800000|2020-11-18 22:00:00|1206.6|1205.6|1205.9|1204.9|1206.6|1205.6|1205.9|1204.9|5
1605740400000|2020-11-18 23:00:00|1206.4|1204.4|1207.3|1205.3|1209|1207|1206.4|1204.4|0
1605744000000|2020-11-19 00:00:00|1207.2|1205.2|1205.9|1203.9|1208.3|1206.3|1204.5|1202.5|0
1605747600000|2020-11-19 01:00:00|1206|1204|1204.4|1203.4|1207.4|1206.4|1201.9|1200.9|587
1605751200000|2020-11-19 02:00:00|1204.7|1203.7|1201.9|1200.9|1205.5|1204.5|1201.8|1200.8|187
1605754800000|2020-11-19 03:00:00|1202.5|1201.5|1203.4|1202.4|1203.7|1202.7|1200.4|1199.4|133
1605758400000|2020-11-19 04:00:00|1203.2|1202.2|1204.2|1203.2|1204.5|1203.5|1203.2|1202.2|34
1605762000000|2020-11-19 05:00:00|1203.7|1202.7|1205.1|1204.1|1206.1|1205.1|1202.6|1201.6|188
1605765600000|2020-11-19 06:00:00|1205.2|1204.2|1206.8|1205.8|1207.3|1206.3|1204.1|1203.1|178
1605769200000|2020-11-19 07:00:00|1206.9|1205.9|1203.6|1202.6|1208|1207|1203.6|1202.6|1206
1605772800000|2020-11-19 08:00:00|1203.7|1202.7|1196.4|1195.4|1204.7|1203.7|1196.3|1195.3|3806
1605776400000|2020-11-19 09:00:00|1196.3|1195.3|1197.3|1196.3|1200.1|1199.1|1196.1|1195.1|2508
1605780000000|2020-11-19 10:00:00|1197.4|1196.4|1197.7|1196.7|1198.5|1197.5|1195.4|1194.4|1011
1605783600000|2020-11-19 11:00:00|1197.6|1196.6|1201.4|1200.4|1201.6|1200.6|1197.6|1196.6|1294
1605787200000|2020-11-19 12:00:00|1201.7|1200.7|1202.5|1201.5|1203.8|1202.8|1201.7|1200.7|1046
1605790800000|2020-11-19 13:00:00|1202.6|1201.6|1202.6|1201.6|1203.6|1202.6|1200.6|1199.6|1274
1605794400000|2020-11-19 14:00:00|1202.5|1201.5|1206.8|1206.3|1206.9|1206.4|1199.2|1198.7|10262
1605798000000|2020-11-19 15:00:00|1206.9|1206.4|1206.8|1206.3|1209.1|1208.6|1205.9|1205.4|10540
1605801600000|2020-11-19 16:00:00|1206.7|1206.2|1206.4|1205.9|1208.7|1208.2|1205.3|1204.8|8140
1605805200000|2020-11-19 17:00:00|1206.5|1206|1207.1|1206.6|1208.4|1207.9|1206.2|1205.7|6786
1605808800000|2020-11-19 18:00:00|1207.4|1206.9|1208.5|1208|1209.3|1208.8|1207.2|1206.7|5663
1605812400000|2020-11-19 19:00:00|1208.6|1208.1|1208.6|1208.1|1210.8|1210.3|1207.5|1207|6982
1605816000000|2020-11-19 20:00:00|1208.7|1208.2|1208.9|1208.4|1209.5|1209|1206.9|1206.4|20012
1605819600000|2020-11-19 21:00:00|1209.1|1208.1|1206.6|1205.6|1209.6|1208.6|1206.6|1205.6|708
1605826800000|2020-11-19 23:00:00|1207.1|1205.1|1201.9|1199.9|1207.1|1205.1|1200.7|1198.7|0
1605830400000|2020-11-20 00:00:00|1202|1200|1203.5|1201.5|1205.8|1203.8|1202|1200|0
1605834000000|2020-11-20 01:00:00|1198.9|1197.9|1206.1|1205.1|1207.7|1206.7|1198.9|1197.9|282
1605837600000|2020-11-20 02:00:00|1206.2|1205.2|1205.6|1204.6|1206.4|1205.4|1204.1|1203.1|194
1605841200000|2020-11-20 03:00:00|1205.4|1204.4|1206.7|1205.7|1208.4|1207.4|1205.4|1204.4|665
1605844800000|2020-11-20 04:00:00|1206.6|1205.6|1208|1207|1208.8|1207.8|1206.3|1205.3|478
1605848400000|2020-11-20 05:00:00|1208.1|1207.1|1207.5|1206.5|1208.9|1207.9|1206.2|1205.2|575
1605852000000|2020-11-20 06:00:00|1207.4|1206.4|1207.2|1206.2|1208.4|1207.4|1205.9|1204.9|713
1605855600000|2020-11-20 07:00:00|1207.3|1206.3|1206.8|1205.8|1209|1208|1206.5|1205.5|1203
1605859200000|2020-11-20 08:00:00|1206.7|1205.7|1211.8|1210.8|1212.5|1211.5|1206.2|1205.2|2278
1605862800000|2020-11-20 09:00:00|1211.9|1210.9|1212.2|1211.2|1213|1212|1210.3|1209.3|1630
1605866400000|2020-11-20 10:00:00|1212|1211|1213.6|1212.6|1214.6|1213.6|1212|1211|1352
1605870000000|2020-11-20 11:00:00|1213.7|1212.7|1215|1214|1215|1214|1212.7|1211.7|2244
1605873600000|2020-11-20 12:00:00|1214.9|1213.9|1213.3|1212.3|1215.2|1214.2|1212.4|1211.4|2401
1605877200000|2020-11-20 13:00:00|1213.2|1212.2|1212.5|1211.5|1213.7|1212.7|1212.3|1211.3|2536
1605880800000|2020-11-20 14:00:00|1212.4|1211.4|1212.5|1212|1213.8|1213.3|1210.7|1210.2|8536
1605884400000|2020-11-20 15:00:00|1212.6|1212.1|1214.4|1213.9|1215.5|1215|1212.2|1211.7|9290
1605888000000|2020-11-20 16:00:00|1214.3|1213.8|1215.5|1215|1216.2|1215.7|1214|1213.5|7328
1605891600000|2020-11-20 17:00:00|1215.4|1214.9|1216.8|1216.3|1216.9|1216.4|1215.1|1214.6|4483
1605895200000|2020-11-20 18:00:00|1216.7|1216.2|1217.2|1216.7|1217.9|1217.4|1216.1|1215.6|3506
1605898800000|2020-11-20 19:00:00|1217.3|1216.8|1218.5|1218|1219.4|1218.9|1217.2|1216.7|5056
1605902400000|2020-11-20 20:00:00|1218.6|1218.1|1215.7|1215.2|1219|1218.5|1215.6|1215.1|11999
1606086000000|2020-11-22 23:00:00|1212|1210|1214.9|1213.9|1214.9|1213.9|1211.4|1209.4|1
1606089600000|2020-11-23 00:00:00|1215|1214|1222|1221|1222.3|1221.3|1215|1214|69
1606093200000|2020-11-23 01:00:00|1222.2|1221.2|1221.8|1220.8|1226.6|1225.6|1220.7|1219.7|513
1606096800000|2020-11-23 02:00:00|1221.6|1220.6|1222.3|1221.3|1222.3|1221.3|1220.5|1219.5|161
1606100400000|2020-11-23 03:00:00|1222.5|1221.5|1223.8|1222.8|1224.8|1223.8|1221.9|1220.9|142
1606104000000|2020-11-23 04:00:00|1223.6|1222.6|1223|1222|1223.7|1222.7|1222.2|1221.2|138
1606107600000|2020-11-23 05:00:00|1222.9|1221.9|1226.4|1225.4|1226.6|1225.6|1222.5|1221.5|395
1606111200000|2020-11-23 06:00:00|1226.5|1225.5|1225.7|1224.7|1227.1|1226.1|1225.7|1224.7|372
1606114800000|2020-11-23 07:00:00|1225.8|1224.8|1226.5|1225.5|1227.9|1226.9|1225.5|1224.5|2147
1606118400000|2020-11-23 08:00:00|1226.2|1225.2|1230|1229|1230.7|1229.7|1226.1|1225.1|3171
1606122000000|2020-11-23 09:00:00|1230.1|1229.1|1230.6|1229.6|1230.6|1229.6|1228.4|1227.4|1544
1606125600000|2020-11-23 10:00:00|1230.7|1229.7|1231.1|1230.1|1231.2|1230.2|1229.8|1228.8|996
1606129200000|2020-11-23 11:00:00|1231.2|1230.2|1229.7|1228.7|1231.6|1230.6|1229.7|1228.7|794
1606132800000|2020-11-23 12:00:00|1229.6|1228.6|1230.6|1229.6|1232.1|1231.1|1228.7|1227.7|2122
1606136400000|2020-11-23 13:00:00|1230.7|1229.7|1228.4|1227.4|1231.6|1230.6|1226.8|1225.8|4102
1606140000000|2020-11-23 14:00:00|1228.3|1227.3|1222|1221.5|1229.5|1229|1221.8|1221.3|13615
1606143600000|2020-11-23 15:00:00|1222.1|1221.6|1220.1|1219.6|1222.1|1221.6|1216.4|1215.9|13527
1606147200000|2020-11-23 16:00:00|1220|1219.5|1220.2|1219.7|1221.1|1220.6|1216.5|1216|6733
1606150800000|2020-11-23 17:00:00|1220.1|1219.6|1221.5|1221|1221.6|1221.1|1219|1218.5|3617
1606154400000|2020-11-23 18:00:00|1221.4|1220.9|1219.6|1219.1|1221.7|1221.2|1218.8|1218.3|4658
1606158000000|2020-11-23 19:00:00|1219.5|1219|1219.9|1219.4|1219.9|1219.4|1216.6|1216.1|6801
1606161600000|2020-11-23 20:00:00|1220|1219.5|1219.3|1218.8|1222.7|1222.2|1218.2|1217.7|16543
1606165200000|2020-11-23 21:00:00|1219.6|1218.6|1218|1217|1220.4|1219.4|1218|1217|1267
1606168800000|2020-11-23 22:00:00|1218.3|1217.3|1218.9|1217.9|1218.9|1217.9|1217.3|1216.3|9
1606172400000|2020-11-23 23:00:00|1219.4|1217.4|1224.3|1222.3|1226.1|1224.1|1218.6|1216.6|0
1606176000000|2020-11-24 00:00:00|1224.2|1222.2|1224.3|1222.3|1225.3|1223.3|1223.3|1221.3|0
1606179600000|2020-11-24 01:00:00|1224.9|1223.9|1227.1|1226.1|1231.2|1230.2|1224.2|1223.2|691
1606183200000|2020-11-24 02:00:00|1227.6|1226.6|1229.5|1228.5|1230|1229|1226.8|1225.8|112
1606186800000|2020-11-24 03:00:00|1229.4|1228.4|1229.6|1228.6|1230.5|1229.5|1228.4|1227.4|96
1606190400000|2020-11-24 04:00:00|1229.7|1228.7|1228.7|1227.7|1230.1|1229.1|1228.3|1227.3|124
1606194000000|2020-11-24 05:00:00|1229|1228|1227.5|1226.5|1230.1|1229.1|1226.7|1225.7|129
1606197600000|2020-11-24 06:00:00|1227.8|1226.8|1228.5|1227.5|1229.7|1228.7|1227.5|1226.5|295
1606201200000|2020-11-24 07:00:00|1228.8|1227.8|1228.9|1227.9|1230.2|1229.2|1227.9|1226.9|593
1606204800000|2020-11-24 08:00:00|1229|1228|1230|1229|1232.1|1231.1|1229|1228|2350
1606208400000|2020-11-24 09:00:00|1230.1|1229.1|1230.9|1229.9|1231.2|1230.2|1229.5|1228.5|1713
1606212000000|2020-11-24 10:00:00|1230.8|1229.8|1230.3|1229.3|1231.2|1230.2|1229.6|1228.6|683
1606215600000|2020-11-24 11:00:00|1230.4|1229.4|1228.4|1227.4|1231.8|1230.8|1228.4|1227.4|959
1606219200000|2020-11-24 12:00:00|1228.5|1227.5|1229|1228|1229.2|1228.2|1227|1226|1387
1606222800000|2020-11-24 13:00:00|1229.1|1228.1|1228.6|1227.6|1231.4|1230.4|1228.6|1227.6|2537
1606226400000|2020-11-24 14:00:00|1228.7|1227.7|1226.7|1226.2|1230.2|1229.2|1223.2|1222.7|15505
1606230000000|2020-11-24 15:00:00|1226.6|1226.1|1229.2|1228.7|1229.3|1228.8|1224.9|1224.4|13820
1606233600000|2020-11-24 16:00:00|1229.3|1228.8|1231.1|1230.6|1233|1232.5|1229|1228.5|9243
1606237200000|2020-11-24 17:00:00|1231.3|1230.8|1231.7|1231.2|1232|1231.5|1229.8|1229.3|5642
1606240800000|2020-11-24 18:00:00|1231.6|1231.1|1233.8|1233.3|1234.7|1234.2|1231.4|1230.9|3823
1606244400000|2020-11-24 19:00:00|1233.7|1233.2|1234.9|1234.4|1234.9|1234.4|1231.3|1230.8|3977
1606248000000|2020-11-24 20:00:00|1234.7|1234.2|1236.5|1236|1236.7|1236.2|1234|1233.5|11996
1606251600000|2020-11-24 21:00:00|1236.8|1235.8|1238.2|1237.2|1238.2|1237.2|1235.9|1234.9|1237
1606258800000|2020-11-24 23:00:00|1238.7|1236.7|1240.6|1238.6|1241.1|1239.1|1238.1|1236.1|0
1606262400000|2020-11-25 00:00:00|1240.5|1238.5|1242.8|1240.8|1244.7|1242.7|1239.7|1237.7|0
1606266000000|2020-11-25 01:00:00|1236.3|1235.3|1236.9|1235.9|1243.9|1242.9|1236.3|1235.3|1798
1606269600000|2020-11-25 02:00:00|1237.3|1236.3|1236.2|1235.2|1238.4|1237.4|1235|1234|464
1606273200000|2020-11-25 03:00:00|1236|1235|1231.6|1230.6|1238.7|1237.7|1231.4|1230.4|348
1606276800000|2020-11-25 04:00:00|1231.9|1230.9|1230.2|1229.2|1232.4|1231.4|1230.2|1229.2|274
1606280400000|2020-11-25 05:00:00|1230.5|1229.5|1223.3|1222.3|1230.5|1229.5|1222.6|1221.6|555
1606284000000|2020-11-25 06:00:00|1223.6|1222.6|1221.6|1220.6|1226|1225|1221.4|1220.4|270
1606287600000|2020-11-25 07:00:00|1221.7|1220.7|1224.9|1223.9|1225|1224|1221.2|1220.2|1165
1606291200000|2020-11-25 08:00:00|1224.8|1223.8|1221.5|1220.5|1226.3|1225.3|1221.1|1220.1|3357
1606294800000|2020-11-25 09:00:00|1221.6|1220.6|1220.5|1219.5|1222.9|1221.9|1219.4|1218.4|2251
1606298400000|2020-11-25 10:00:00|1220.6|1219.6|1219.9|1218.9|1222|1221|1219.5|1218.5|1211
1606302000000|2020-11-25 11:00:00|1219.8|1218.8|1222.5|1221.5|1222.6|1221.6|1219.1|1218.1|1623
1606305600000|2020-11-25 12:00:00|1222.6|1221.6|1223.6|1222.6|1224.9|1223.9|1222.6|1221.6|1878
1606309200000|2020-11-25 13:00:00|1223.5|1222.5|1224.3|1223.3|1225.1|1224.1|1223|1222|3001
1606312800000|2020-11-25 14:00:00|1224.4|1223.4|1222.9|1222.4|1226.2|1225.7|1222.2|1221.7|18101
1606316400000|2020-11-25 15:00:00|1223|1222.5|1227|1226.5|1229.3|1228.8|1220.5|1220|15509
1606320000000|2020-11-25 16:00:00|1226.9|1226.4|1227|1226.5|1228.4|1227.9|1226.3|1225.8|7503
1606323600000|2020-11-25 17:00:00|1227.1|1226.6|1227.8|1227.3|1227.8|1227.3|1225.4|1224.9|4154
1606327200000|2020-11-25 18:00:00|1227.9|1227.4|1227.5|1227|1228.5|1228|1227|1226.5|4321
1606330800000|2020-11-25 19:00:00|1227.4|1226.9|1226.8|1226.3|1227.8|1227.3|1224.8|1224.3|6898
1606334400000|2020-11-25 20:00:00|1226.7|1226.2|1229.2|1228.7|1230|1229.5|1226.4|1225.9|24160
1606338000000|2020-11-25 21:00:00|1229.5|1228.5|1229.3|1228.3|1230.4|1229.4|1228.4|1227.4|1430
1606341600000|2020-11-25 22:00:00|1230.4|1229.4|1228.8|1227.8|1231.3|1230.3|1228.8|1227.8|10
1606345200000|2020-11-25 23:00:00|1229.3|1227.3|1230|1228|1230.2|1228.2|1229.1|1227.1|0
1606348800000|2020-11-26 00:00:00|1229.9|1227.9|1230.1|1228.1|1231.1|1229.1|1228.1|1226.1|0
1606352400000|2020-11-26 01:00:00|1230.8|1229.8|1229.8|1228.8|1232|1231|1227.1|1226.1|390
1606356000000|2020-11-26 02:00:00|1230.8|1229.8|1230.1|1229.1|1232.6|1231.6|1229.6|1228.6|231
1606359600000|2020-11-26 03:00:00|1230|1229|1228.5|1227.5|1232|1231|1228.3|1227.3|83
1606363200000|2020-11-26 04:00:00|1228.9|1227.9|1229.8|1228.8|1230.4|1229.4|1228.3|1227.3|120
1606366800000|2020-11-26 05:00:00|1230.1|1229.1|1233.9|1232.9|1233.9|1232.9|1229.7|1228.7|247
1606370400000|2020-11-26 06:00:00|1234.1|1233.1|1234.7|1233.7|1234.8|1233.8|1232.9|1231.9|124
1606374000000|2020-11-26 07:00:00|1234.9|1233.9|1234.1|1233.1|1235.3|1234.3|1233.5|1232.5|685
1606377600000|2020-11-26 08:00:00|1234|1233|1233.8|1232.8|1235.9|1234.9|1233.7|1232.7|1423
1606381200000|2020-11-26 09:00:00|1233.7|1232.7|1233.1|1232.1|1234.8|1233.8|1232.1|1231.1|2737
1606384800000|2020-11-26 10:00:00|1233.2|1232.2|1233.9|1232.9|1234.5|1233.5|1233.1|1232.1|434
1606388400000|2020-11-26 11:00:00|1234|1233|1234.2|1233.2|1235.6|1234.6|1233.9|1232.9|911
1606392000000|2020-11-26 12:00:00|1234.1|1233.1|1232.6|1231.6|1234.1|1233.1|1232.5|1231.5|627
1606395600000|2020-11-26 13:00:00|1232.7|1231.7|1232.7|1231.7|1233.8|1232.8|1232.3|1231.3|1195
1606399200000|2020-11-26 14:00:00|1232.8|1231.8|1233.1|1232.6|1234.3|1233.6|1232.5|1231.5|1957
1606402800000|2020-11-26 15:00:00|1233|1232.5|1233.5|1233|1233.8|1233.3|1232.2|1231.7|2104
1606406400000|2020-11-26 16:00:00|1233.6|1233.1|1232.5|1232|1234.5|1234|1231.2|1230.7|2598
1606410000000|2020-11-26 17:00:00|1232.2|1231.7|1233.1|1232.6|1233.7|1233.2|1229.7|1229.2|2148
1606424400000|2020-11-26 21:00:00|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|0
1606431600000|2020-11-26 23:00:00|1233.9|1231.9|1234.1|1232.1|1235.2|1233.2|1232.6|1230.6|0
1606435200000|2020-11-27 00:00:00|1234.2|1232.2|1234.2|1232.2|1234.5|1232.5|1232.4|1230.4|0
1606438800000|2020-11-27 01:00:00|1236.2|1235.2|1233.2|1232.2|1236.2|1235.2|1231.2|1230.2|235
1606442400000|2020-11-27 02:00:00|1233.1|1232.1|1233.8|1232.8|1233.9|1232.9|1231.4|1230.4|162
1606446000000|2020-11-27 03:00:00|1233.6|1232.6|1234.6|1233.6|1234.8|1233.8|1232.1|1231.1|175
1606449600000|2020-11-27 04:00:00|1234.7|1233.7|1235.4|1234.4|1236.1|1235.1|1234.5|1233.5|69
1606453200000|2020-11-27 05:00:00|1235.3|1234.3|1236.9|1235.9|1236.9|1235.9|1234|1233|254
1606456800000|2020-11-27 06:00:00|1237.1|1236.1|1240.7|1239.7|1240.7|1239.7|1236.3|1235.3|654
1606460400000|2020-11-27 07:00:00|1240.8|1239.8|1237.9|1236.9|1242.5|1241.5|1236.1|1235.1|1654
1606464000000|2020-11-27 08:00:00|1238|1237|1240.3|1239.3|1240.7|1239.7|1237|1236|2054
1606467600000|2020-11-27 09:00:00|1240.4|1239.4|1236.9|1235.9|1240.6|1239.6|1236.7|1235.7|2384
1606471200000|2020-11-27 10:00:00|1237|1236|1238.6|1237.6|1238.9|1237.9|1237|1236|863
1606474800000|2020-11-27 11:00:00|1238.7|1237.7|1239.4|1238.4|1239.9|1238.9|1238.6|1237.6|2075
1606478400000|2020-11-27 12:00:00|1239.3|1238.3|1239|1238|1239.8|1238.8|1238.6|1237.6|1294
1606482000000|2020-11-27 13:00:00|1238.9|1237.9|1239.3|1238.3|1239.8|1238.8|1237.4|1236.4|2037
1606485600000|2020-11-27 14:00:00|1239.4|1238.4|1239.6|1239.1|1241|1240.5|1237.4|1236.9|9117
1606489200000|2020-11-27 15:00:00|1239.7|1239.2|1242.4|1241.9|1243.9|1243.4|1239|1238.5|9726
1606492800000|2020-11-27 16:00:00|1242.5|1242|1237.9|1237.4|1242.6|1242.1|1237.5|1237|14085
1606496400000|2020-11-27 17:00:00|1238|1237.5|1240|1239.5|1240.5|1240|1237.7|1237.2|10041
1606500000000|2020-11-27 18:00:00|1240.2|1239.7|1239.8|1239.3|1240.3|1239.8|1239.1|1238.6|1386
1606503600000|2020-11-27 19:00:00|1240|1238|1240|1238|1240|1238|1240|1238|0
1606690800000|2020-11-29 23:00:00|1247|1246|1237.5|1236.5|1247.4|1246.4|1237.3|1236.3|87
1606694400000|2020-11-30 00:00:00|1240.9|1239.9|1234.7|1233.7|1240.9|1239.9|1234.7|1233.7|16
1606698000000|2020-11-30 01:00:00|1234.9|1233.9|1234.8|1233.8|1236.7|1235.7|1232.8|1231.8|332
1606701600000|2020-11-30 02:00:00|1234.4|1233.4|1229.8|1228.8|1234.4|1233.4|1229.7|1228.7|315
1606705200000|2020-11-30 03:00:00|1229.7|1228.7|1228.8|1227.8|1231.2|1230.2|1228.1|1227.1|229
1606708800000|2020-11-30 04:00:00|1228.1|1227.1|1226.4|1225.4|1228.6|1227.6|1226.4|1225.4|84
1606712400000|2020-11-30 05:00:00|1226.3|1225.3|1220.8|1219.8|1226.3|1225.3|1218.9|1217.9|1058
1606716000000|2020-11-30 06:00:00|1220.7|1219.7|1215.5|1214.5|1221.4|1220.4|1214.7|1213.7|1405
1606719600000|2020-11-30 07:00:00|1215.7|1214.7|1217.4|1216.4|1218.7|1217.7|1215.2|1214.2|2118
1606723200000|2020-11-30 08:00:00|1217.5|1216.5|1218.8|1217.8|1220.3|1219.3|1214.8|1213.8|6109
1606726800000|2020-11-30 09:00:00|1218.7|1217.7|1221.4|1220.4|1221.7|1220.7|1218.3|1217.3|5848
1606730400000|2020-11-30 10:00:00|1221.5|1220.5|1221|1220|1221.6|1220.6|1220|1219|2539
1606734000000|2020-11-30 11:00:00|1220.9|1219.9|1221.4|1220.4|1221.6|1220.6|1218.8|1217.8|2141
1606737600000|2020-11-30 12:00:00|1221.2|1220.2|1222.7|1221.7|1225.1|1224.1|1221.2|1220.2|3003
1606741200000|2020-11-30 13:00:00|1222.6|1221.6|1224|1223|1224.2|1223.2|1222.4|1221.4|2997
1606744800000|2020-11-30 14:00:00|1223.9|1222.9|1219.6|1219.1|1224.6|1223.6|1216.6|1216.1|18819
1606748400000|2020-11-30 15:00:00|1219.8|1219.3|1213.3|1212.8|1220.6|1220.1|1211.7|1211.2|21154
1606752000000|2020-11-30 16:00:00|1213.4|1212.9|1210.8|1210.3|1214.1|1213.6|1208.8|1208.3|21116
1606755600000|2020-11-30 17:00:00|1210.7|1210.2|1212.2|1211.7|1212.8|1212.3|1210.5|1210|8004
1606759200000|2020-11-30 18:00:00|1212.3|1211.8|1214.2|1213.7|1214.8|1214.3|1212|1211.5|6286
1606762800000|2020-11-30 19:00:00|1214.1|1213.6|1215.1|1214.6|1215.1|1214.6|1212.8|1212.3|9932
1606766400000|2020-11-30 20:00:00|1215.2|1214.7|1207.1|1206.6|1215.6|1215.1|1205.5|1205|63985
1606770000000|2020-11-30 21:00:00|1207.3|1206.8|1207.6|1206.6|1210.8|1209.8|1207.2|1206.2|4494
1606777200000|2020-11-30 23:00:00|1208|1206|1211|1209|1211.2|1209.2|1206.7|1204.7|0
1606780800000|2020-12-01 00:00:00|1211.1|1209.1|1213|1211|1213.1|1211.1|1210.6|1208.6|0
1606784400000|2020-12-01 01:00:00|1215|1214|1218.6|1217.6|1221.9|1220.9|1214.4|1213.4|595
1606788000000|2020-12-01 02:00:00|1218|1217|1220.5|1219.5|1220.6|1219.6|1217.3|1216.3|306
1606791600000|2020-12-01 03:00:00|1220.4|1219.4|1224.1|1223.1|1224.8|1223.8|1220.4|1219.4|369
1606795200000|2020-12-01 04:00:00|1224.6|1223.6|1225.4|1224.4|1225.8|1224.8|1224|1223|138
1606798800000|2020-12-01 05:00:00|1225.8|1224.8|1228.3|1227.3|1228.9|1227.9|1225.1|1224.1|368
1606802400000|2020-12-01 06:00:00|1228|1227|1226.3|1225.3|1228.6|1227.6|1226.1|1225.1|960
1606806000000|2020-12-01 07:00:00|1226.7|1225.7|1224.2|1223.2|1227.4|1226.4|1223.1|1222.1|1951
1606809600000|2020-12-01 08:00:00|1224.1|1223.1|1225.7|1224.7|1227|1226|1221.7|1220.7|5297
1606813200000|2020-12-01 09:00:00|1225.9|1224.9|1224.8|1223.8|1226.8|1225.8|1223.5|1222.5|3605
1606816800000|2020-12-01 10:00:00|1224.9|1223.9|1226.5|1225.5|1226.7|1225.7|1224|1223|1155
1606820400000|2020-12-01 11:00:00|1226.6|1225.6|1226.6|1225.6|1226.8|1225.8|1225.5|1224.5|1505
1606824000000|2020-12-01 12:00:00|1226.4|1225.4|1227.3|1226.3|1227.5|1226.5|1226|1225|1783
1606827600000|2020-12-01 13:00:00|1227.4|1226.4|1229.9|1228.9|1230|1229|1227.1|1226.1|2704
1606831200000|2020-12-01 14:00:00|1229.8|1228.8|1227.6|1227.1|1230|1229|1222.9|1222.4|18760
1606834800000|2020-12-01 15:00:00|1227.4|1226.9|1230.7|1230.2|1231.1|1230.6|1226.2|1225.7|16030
1606838400000|2020-12-01 16:00:00|1230.8|1230.3|1230.9|1230.4|1232.6|1232.1|1230.3|1229.8|7896
1606842000000|2020-12-01 17:00:00|1230.8|1230.3|1234.8|1234.3|1234.8|1234.3|1230.7|1230.2|9398
1606845600000|2020-12-01 18:00:00|1234.9|1234.4|1235.9|1235.4|1236|1235.5|1233.5|1233|5637
1606849200000|2020-12-01 19:00:00|1235.8|1235.3|1233.7|1233.2|1235.9|1235.4|1233.1|1232.6|5055
1606852800000|2020-12-01 20:00:00|1233.8|1233.3|1232.5|1232|1233.8|1233.3|1229.9|1229.4|25263
1606856400000|2020-12-01 21:00:00|1232.7|1231.7|1233.8|1232.8|1234.1|1233.1|1232.3|1231.3|1967
1606863600000|2020-12-01 23:00:00|1234.2|1232.2|1233.7|1231.7|1235.5|1233.5|1231.7|1229.7|0
1606867200000|2020-12-02 00:00:00|1233.8|1231.8|1231.7|1229.7|1233.8|1231.8|1231.5|1229.5|0
1606870800000|2020-12-02 01:00:00|1231.6|1229.6|1228.2|1227.2|1235.6|1234.6|1227.7|1226.7|537
1606874400000|2020-12-02 02:00:00|1228.9|1227.9|1230|1229|1231.6|1230.6|1226.6|1225.6|180
1606878000000|2020-12-02 03:00:00|1230.8|1229.8|1231.5|1230.5|1232|1231|1230.8|1229.8|19
1606881600000|2020-12-02 04:00:00|1231.2|1230.2|1232.6|1231.6|1233.9|1232.9|1231.2|1230.2|75
1606885200000|2020-12-02 05:00:00|1232.1|1231.1|1230.8|1229.8|1232.6|1231.6|1230.4|1229.4|154
1606888800000|2020-12-02 06:00:00|1230.9|1229.9|1233.2|1232.2|1234|1233|1230.9|1229.9|67
1606892400000|2020-12-02 07:00:00|1233.8|1232.8|1232.7|1231.7|1236.2|1235.2|1232.7|1231.7|751
1606896000000|2020-12-02 08:00:00|1232.6|1231.6|1231.8|1230.8|1232.9|1231.9|1229.3|1228.3|3463
1606899600000|2020-12-02 09:00:00|1232|1231|1232.5|1231.5|1234.2|1233.2|1231.7|1230.7|1487
1606903200000|2020-12-02 10:00:00|1232.6|1231.6|1233.8|1232.8|1233.8|1232.8|1232.4|1231.4|790
1606906800000|2020-12-02 11:00:00|1234|1233|1232.7|1231.7|1234.4|1233.4|1232|1231|1782
1606910400000|2020-12-02 12:00:00|1232.6|1231.6|1231.1|1230.1|1232.6|1231.6|1229|1228|942
1606914000000|2020-12-02 13:00:00|1231|1230|1230.6|1229.6|1232.7|1231.7|1230.1|1229.1|3170
1606917600000|2020-12-02 14:00:00|1230.5|1229.5|1232.2|1231.7|1232.3|1231.8|1225.4|1224.9|15775
1606921200000|2020-12-02 15:00:00|1232.1|1231.6|1232.4|1231.9|1234.1|1233.6|1231.3|1230.8|8332
1606924800000|2020-12-02 16:00:00|1232.6|1232.1|1234.8|1234.3|1235.4|1234.9|1232.4|1231.9|5781
1606928400000|2020-12-02 17:00:00|1234.7|1234.2|1233.9|1233.4|1235.4|1234.9|1233.6|1233.1|3386
1606932000000|2020-12-02 18:00:00|1234|1233.5|1233.4|1232.9|1235.5|1235|1233.1|1232.6|2734
1606935600000|2020-12-02 19:00:00|1233.5|1233|1235.6|1235.1|1235.6|1235.1|1232.8|1232.3|2379
1606939200000|2020-12-02 20:00:00|1235.7|1235.2|1233.4|1232.9|1236.1|1235.6|1232.6|1232.1|13158
1606942800000|2020-12-02 21:00:00|1233.6|1232.6|1233.7|1232.7|1235.7|1234.7|1233.6|1232.6|1043
1606946400000|2020-12-02 22:00:00|1233.5|1232.5|1234.2|1233.2|1234.2|1233.2|1233.4|1232.4|7
1606950000000|2020-12-02 23:00:00|1234.7|1232.7|1233.7|1231.7|1235.8|1233.8|1233.4|1231.4|0
1606953600000|2020-12-03 00:00:00|1233.6|1231.6|1233.1|1231.1|1233.8|1231.8|1232.7|1230.7|0
1606957200000|2020-12-03 01:00:00|1233.2|1231.2|1237.9|1236.9|1238.1|1237.1|1232.5|1230.7|629
1606960800000|2020-12-03 02:00:00|1237.7|1236.7|1238.2|1237.2|1238.2|1237.2|1235.1|1234.1|62
1606964400000|2020-12-03 03:00:00|1238.7|1237.7|1240.9|1239.9|1244|1243|1237.6|1236.6|218
1606968000000|2020-12-03 04:00:00|1240.5|1239.5|1237.4|1236.4|1241.4|1240.4|1236.5|1235.5|131
1606971600000|2020-12-03 05:00:00|1238.5|1237.5|1239.5|1238.5|1241.1|1240.1|1236.8|1235.8|298
1606975200000|2020-12-03 06:00:00|1239.4|1238.4|1240.9|1239.9|1242.4|1241.4|1239|1238|306
1606978800000|2020-12-03 07:00:00|1240.7|1239.7|1242|1241|1242.8|1241.8|1239.9|1238.9|1257
1606982400000|2020-12-03 08:00:00|1242.1|1241.1|1241.3|1240.3|1243.1|1242.1|1240.2|1239.2|3791
1606986000000|2020-12-03 09:00:00|1241.4|1240.4|1241.4|1240.4|1242.9|1241.9|1239.6|1238.6|2696
1606989600000|2020-12-03 10:00:00|1241.3|1240.3|1241.1|1240.1|1241.7|1240.7|1240.4|1239.4|1314
1606993200000|2020-12-03 11:00:00|1241.2|1240.2|1242.3|1241.3|1243.1|1242.1|1241.2|1240.2|860
1606996800000|2020-12-03 12:00:00|1242.5|1241.5|1244.6|1243.6|1244.6|1243.6|1241.9|1240.9|682
1607000400000|2020-12-03 13:00:00|1244.5|1243.5|1244.3|1243.3|1245.2|1244.2|1243.7|1242.7|1395
1607004000000|2020-12-03 14:00:00|1244.2|1243.2|1250.8|1250.3|1251.1|1250.6|1243.9|1242.9|23772
1607007600000|2020-12-03 15:00:00|1250.7|1250.2|1250.9|1250.4|1253.3|1252.8|1250.6|1250.1|10962
1607011200000|2020-12-03 16:00:00|1251|1250.5|1250.7|1250.2|1251.8|1251.3|1248.5|1248|7011
1607014800000|2020-12-03 17:00:00|1250.8|1250.3|1249.6|1249.1|1251.3|1250.8|1247.6|1247.1|4862
1607018400000|2020-12-03 18:00:00|1249.7|1249.2|1248.2|1247.7|1250|1249.5|1247.9|1247.4|2281
1607022000000|2020-12-03 19:00:00|1248.3|1247.8|1250|1249.5|1250.2|1249.7|1248.2|1247.7|2294
1607025600000|2020-12-03 20:00:00|1249.9|1249.4|1248.2|1247.7|1250.4|1249.9|1244.5|1244|15555
1607029200000|2020-12-03 21:00:00|1248.4|1247.4|1250.6|1249.6|1250.7|1249.7|1248|1247|2033
1607036400000|2020-12-03 23:00:00|1251.1|1249.1|1252|1250|1253.1|1251.1|1250.6|1248.6|0
1607040000000|2020-12-04 00:00:00|1251.9|1249.9|1253|1251|1253.5|1251.5|1251.9|1249.9|0
1607043600000|2020-12-04 01:00:00|1248.3|1247.3|1253.9|1252.9|1255.4|1254.4|1248.3|1247.3|347
1607047200000|2020-12-04 02:00:00|1254.5|1253.5|1255.8|1254.8|1255.8|1254.8|1252.9|1251.9|28
1607050800000|2020-12-04 03:00:00|1256|1255|1256|1255|1257.3|1256.3|1255.4|1254.4|102
1607054400000|2020-12-04 04:00:00|1256.6|1255.6|1259|1258|1260.1|1259.1|1256.6|1255.6|32
1607058000000|2020-12-04 05:00:00|1258.9|1257.9|1260.5|1259.5|1261.4|1260.4|1257.9|1256.9|73
1607061600000|2020-12-04 06:00:00|1260.4|1259.4|1259|1258|1260.8|1259.8|1258.8|1257.8|211
1607065200000|2020-12-04 07:00:00|1258.8|1257.8|1259.3|1258.3|1260.7|1259.7|1258.6|1257.6|935
1607068800000|2020-12-04 08:00:00|1259.4|1258.4|1259.3|1258.3|1261.2|1260.2|1258.6|1257.6|2180
1607072400000|2020-12-04 09:00:00|1259.1|1258.1|1262.5|1261.5|1263.8|1262.8|1259.1|1258.1|2073
1607076000000|2020-12-04 10:00:00|1262.6|1261.6|1262.3|1261.3|1262.6|1261.6|1260.2|1259.2|1387
1607079600000|2020-12-04 11:00:00|1262.2|1261.2|1259.4|1258.4|1262.6|1261.6|1259.1|1258.1|1873
1607083200000|2020-12-04 12:00:00|1259.7|1258.7|1256.8|1255.8|1259.9|1258.9|1256.8|1255.8|4145
1607086800000|2020-12-04 13:00:00|1257|1256|1255.9|1254.9|1258.7|1257.7|1255|1254|4225
1607090400000|2020-12-04 14:00:00|1256|1255|1258.4|1257.9|1259.6|1259.1|1255.7|1254.7|10844
1607094000000|2020-12-04 15:00:00|1258.3|1257.8|1257.2|1256.7|1259.9|1259.4|1254.8|1254.3|15254
1607097600000|2020-12-04 16:00:00|1257.3|1256.8|1259.1|1258.6|1259.6|1259.1|1256.8|1256.3|6449
1607101200000|2020-12-04 17:00:00|1259|1258.5|1259.2|1258.7|1260.6|1260.1|1258.7|1258.2|4955
1607104800000|2020-12-04 18:00:00|1259.4|1258.9|1259.2|1258.7|1259.8|1259.3|1258.5|1258|2421
1607108400000|2020-12-04 19:00:00|1259.1|1258.6|1260.3|1259.8|1260.3|1259.8|1257.5|1257|5649
1607112000000|2020-12-04 20:00:00|1260.2|1259.7|1260.6|1260.1|1261.1|1260.6|1259|1258.5|14902
1607115600000|2020-12-04 21:00:00|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|128
1607295600000|2020-12-06 23:00:00|1261.1|1260.1|1260.3|1259.3|1261.3|1260.3|1260|1259|46
1607299200000|2020-12-07 00:00:00|1257.2|1256.2|1259.9|1258.9|1260.3|1259.3|1257.2|1256.2|39
1607302800000|2020-12-07 01:00:00|1260.3|1259.3|1251.4|1250.4|1261.4|1260.4|1250.3|1249.3|309
1607306400000|2020-12-07 02:00:00|1251.1|1250.1|1249.7|1248.7|1253|1252|1248.6|1247.6|959
1607310000000|2020-12-07 03:00:00|1249.9|1248.9|1251.2|1250.2|1251.5|1250.5|1246.4|1245.4|355
1607313600000|2020-12-07 04:00:00|1251|1250|1254.2|1253.2|1254.2|1253.2|1251|1250|222
1607317200000|2020-12-07 05:00:00|1254.5|1253.5|1254|1253|1256.6|1255.6|1253.5|1252.5|228
1607320800000|2020-12-07 06:00:00|1253.9|1252.9|1255|1254|1256.5|1255.5|1253.9|1252.9|355
1607324400000|2020-12-07 07:00:00|1255.1|1254.1|1257.3|1256.3|1257.3|1256.3|1253.7|1252.7|537
1607328000000|2020-12-07 08:00:00|1257.1|1256.1|1250.4|1249.4|1257.1|1256.1|1249.7|1248.7|2813
1607331600000|2020-12-07 09:00:00|1250.3|1249.3|1249.8|1248.8|1250.9|1249.9|1247.6|1246.6|3652
1607335200000|2020-12-07 10:00:00|1249.6|1248.6|1250|1249|1251.5|1250.5|1249.3|1248.3|2303
1607338800000|2020-12-07 11:00:00|1249.7|1248.7|1253.2|1252.2|1253.3|1252.3|1249.7|1248.7|1692
1607342400000|2020-12-07 12:00:00|1253.1|1252.1|1255.2|1254.2|1255.5|1254.5|1252.4|1251.4|2351
1607346000000|2020-12-07 13:00:00|1255.3|1254.3|1257.4|1256.4|1257.5|1256.5|1254.6|1253.6|1615
1607349600000|2020-12-07 14:00:00|1257.5|1256.5|1260.7|1260.2|1261.5|1261|1257.5|1256.5|11201
1607353200000|2020-12-07 15:00:00|1260.9|1260.4|1262.3|1261.8|1262.7|1262.2|1260|1259.5|7193
1607356800000|2020-12-07 16:00:00|1262.2|1261.7|1262.4|1261.9|1263.8|1263.3|1262.1|1261.6|6733
1607360400000|2020-12-07 17:00:00|1262.3|1261.8|1261.9|1261.4|1263.3|1262.8|1261.7|1261.2|2960
1607364000000|2020-12-07 18:00:00|1261.8|1261.3|1258.6|1258.1|1262|1261.5|1257.8|1257.3|6373
1607367600000|2020-12-07 19:00:00|1258.5|1258|1257.3|1256.8|1259.4|1258.9|1257.3|1256.8|3995
1607371200000|2020-12-07 20:00:00|1257.5|1257|1259.6|1259.1|1259.7|1259.2|1255|1254.5|14492
1607374800000|2020-12-07 21:00:00|1259.9|1258.9|1260.3|1259.3|1260.4|1259.4|1259.2|1258.2|1294
1607378400000|2020-12-07 22:00:00|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|2
1607382000000|2020-12-07 23:00:00|1260.5|1258.5|1260.5|1258.5|1261.3|1259.3|1260.3|1258.3|0
1607385600000|2020-12-08 00:00:00|1260.4|1258.4|1260.6|1258.6|1260.7|1258.7|1258.8|1256.8|0
1607389200000|2020-12-08 01:00:00|1259.6|1258.1|1254.9|1253.9|1259.6|1258.4|1253.7|1252.7|264
1607392800000|2020-12-08 02:00:00|1255|1254|1253.6|1252.6|1256|1255|1252.5|1251.5|460
1607396400000|2020-12-08 03:00:00|1254.5|1253.5|1255.7|1254.7|1255.7|1254.7|1253.9|1252.9|121
1607400000000|2020-12-08 04:00:00|1256.2|1255.2|1258.7|1257.7|1259.1|1258.1|1256.2|1255.2|58
1607403600000|2020-12-08 05:00:00|1258.3|1257.3|1257.5|1256.5|1259.6|1258.6|1257.5|1256.5|96
1607407200000|2020-12-08 06:00:00|1256.7|1255.7|1256.1|1255.1|1257.7|1256.7|1255.4|1254.4|183
1607410800000|2020-12-08 07:00:00|1256.2|1255.2|1256.3|1255.3|1256.9|1255.9|1253.6|1252.6|788
1607414400000|2020-12-08 08:00:00|1256.2|1255.2|1259.1|1258.1|1259.3|1258.3|1255.2|1254.2|2428
1607418000000|2020-12-08 09:00:00|1259.2|1258.2|1259.3|1258.3|1260.6|1259.6|1258.2|1257.2|1549
1607421600000|2020-12-08 10:00:00|1259.6|1258.6|1258.9|1257.9|1259.6|1258.6|1257.6|1256.6|1334
1607425200000|2020-12-08 11:00:00|1258.8|1257.8|1253.7|1252.7|1258.8|1257.8|1253.4|1252.4|3169
1607428800000|2020-12-08 12:00:00|1253.8|1252.8|1257|1256|1257.3|1256.3|1253.8|1252.8|2150
1607432400000|2020-12-08 13:00:00|1256.9|1255.9|1257.6|1256.6|1259.3|1258.3|1256.8|1255.8|1650
1607436000000|2020-12-08 14:00:00|1257.9|1256.9|1258.8|1258.3|1260|1259.5|1257.4|1256.8|7849
1607439600000|2020-12-08 15:00:00|1258.9|1258.4|1258.8|1258.3|1259.5|1259|1254.6|1254.1|7425
1607443200000|2020-12-08 16:00:00|1258.6|1258.1|1259.3|1258.8|1260.2|1259.7|1257.9|1257.4|7602
1607446800000|2020-12-08 17:00:00|1259.4|1258.9|1257.2|1256.7|1260|1259.5|1256.7|1256.2|6781
1607450400000|2020-12-08 18:00:00|1257.3|1256.8|1259.3|1258.8|1259.3|1258.8|1257|1256.5|3454
1607454000000|2020-12-08 19:00:00|1259.4|1258.9|1259.4|1258.9|1260.3|1259.8|1258.5|1258|5139
1607457600000|2020-12-08 20:00:00|1259.3|1258.8|1260.7|1260.2|1260.7|1260.2|1258.4|1257.9|7909
1607461200000|2020-12-08 21:00:00|1260.8|1259.8|1261.1|1260.1|1261.1|1260.1|1259.9|1258.9|788
1607468400000|2020-12-08 23:00:00|1261.6|1259.6|1262.2|1260.2|1264.9|1262.9|1261.6|1259.6|0
1607472000000|2020-12-09 00:00:00|1262.1|1260.1|1264.1|1262.1|1265|1263|1261.9|1259.9|0
1607475600000|2020-12-09 01:00:00|1264.2|1262.2|1266|1265|1267.4|1266.4|1262.5|1260.5|356
1607479200000|2020-12-09 02:00:00|1265.8|1264.8|1268.7|1267.7|1269.9|1268.9|1265.8|1264.8|544
1607482800000|2020-12-09 03:00:00|1268.9|1267.9|1269.6|1268.6|1270|1269|1267.9|1266.9|263
1607486400000|2020-12-09 04:00:00|1269.7|1268.7|1270.9|1269.9|1271.5|1270.5|1269.6|1268.6|380
1607490000000|2020-12-09 05:00:00|1270.8|1269.8|1268.5|1267.5|1271|1270|1266.8|1265.8|345
1607493600000|2020-12-09 06:00:00|1267.9|1266.9|1266.8|1265.8|1270.3|1269.3|1266.4|1265.4|378
1607497200000|2020-12-09 07:00:00|1266.6|1265.6|1266.8|1265.8|1267.4|1266.4|1265.3|1264.3|1503
1607500800000|2020-12-09 08:00:00|1266.7|1265.7|1268.7|1267.7|1269.3|1268.3|1266.3|1265.3|3697
1607504400000|2020-12-09 09:00:00|1268.6|1267.6|1267.3|1266.3|1268.6|1267.6|1266.5|1265.5|1201
1607508000000|2020-12-09 10:00:00|1267.2|1266.2|1266.5|1265.5|1267.2|1266.2|1265.8|1264.8|2394
1607511600000|2020-12-09 11:00:00|1266.3|1265.3|1265.3|1264.3|1266.6|1265.6|1265.1|1264.1|947
1607515200000|2020-12-09 12:00:00|1265.2|1264.2|1264.8|1263.8|1265.6|1264.6|1263.6|1262.6|1015
1607518800000|2020-12-09 13:00:00|1264.9|1263.9|1266|1265|1266.2|1265.2|1264.1|1263.1|1466
1607522400000|2020-12-09 14:00:00|1265.9|1264.9|1260.8|1260.3|1265.9|1264.9|1259.3|1258.8|18481
1607526000000|2020-12-09 15:00:00|1260.7|1260.2|1258.1|1257.6|1260.9|1260.4|1257.1|1256.6|11000
1607529600000|2020-12-09 16:00:00|1258|1257.5|1256.1|1255.6|1258|1257.5|1253.1|1252.6|12178
1607533200000|2020-12-09 17:00:00|1256|1255.5|1251.1|1250.6|1256.3|1255.8|1249.5|1249|8794
1607536800000|2020-12-09 18:00:00|1251|1250.5|1244|1243.5|1251.7|1251.2|1244|1243.5|19047
1607540400000|2020-12-09 19:00:00|1244.1|1243.6|1247.1|1246.6|1248.1|1247.6|1244.1|1243.6|14482
1607544000000|2020-12-09 20:00:00|1247|1246.5|1249.5|1249|1250.9|1250.4|1245.8|1245.3|27668
1607547600000|2020-12-09 21:00:00|1249.7|1248.7|1248.4|1247.4|1250.6|1249.6|1248.3|1247.3|1453
1607551200000|2020-12-09 22:00:00|||||||||316
1607554800000|2020-12-09 23:00:00|1248.9|1246.9|1250.5|1248.5|1251.3|1249.3|1248.7|1246.7|0
1607558400000|2020-12-10 00:00:00|1250.6|1248.6|1250.6|1248.6|1251.4|1249.4|1249.9|1247.9|0
1607562000000|2020-12-10 01:00:00|1251.5|1250.5|1252.6|1251.6|1254.3|1253.3|1249.6|1248.6|302
1607565600000|2020-12-10 02:00:00|1253|1252|1255.2|1254.2|1256.2|1255.2|1253|1252|166
1607569200000|2020-12-10 03:00:00|1255.4|1254.4|1253.6|1252.6|1255.8|1254.8|1253.2|1252.2|164
1607572800000|2020-12-10 04:00:00|1254.5|1253.5|1255.5|1254.5|1255.8|1254.8|1254.2|1253.2|56
1607576400000|2020-12-10 05:00:00|1255.4|1254.4|1252.6|1251.6|1255.5|1254.5|1252.6|1251.6|96
1607580000000|2020-12-10 06:00:00|1252|1251|1251.2|1250.2|1252.7|1251.7|1251.1|1250.1|295
1607583600000|2020-12-10 07:00:00|1251|1250|1254.1|1253.1|1254.2|1253.2|1250.4|1249.4|1192
1607587200000|2020-12-10 08:00:00|1254.2|1253.2|1254.6|1253.6|1255.7|1254.7|1253|1252|2755
1607590800000|2020-12-10 09:00:00|1254.7|1253.7|1255.7|1254.7|1257.5|1256.5|1254.1|1253.1|3176
1607594400000|2020-12-10 10:00:00|1255.9|1254.9|1256.3|1255.3|1257|1256|1255.7|1254.7|1117
1607598000000|2020-12-10 11:00:00|1255.1|1254.1|1256.1|1255.1|1256.2|1255.2|1254.9|1253.9|1397
1607601600000|2020-12-10 12:00:00|1256|1255|1255.4|1254.4|1256.3|1255.3|1253.3|1252.3|1601
1607605200000|2020-12-10 13:00:00|1255.3|1254.3|1251|1250|1257.1|1256.1|1250.6|1249.6|5868
1607608800000|2020-12-10 14:00:00|1251.1|1250.1|1259.6|1259.1|1260.2|1259.7|1247.5|1246.9|26736
1607612400000|2020-12-10 15:00:00|1259.7|1259.2|1262.9|1262.4|1263.4|1262.9|1258.7|1258.2|30447
1607616000000|2020-12-10 16:00:00|1262.8|1262.3|1260.7|1260.2|1264.4|1263.9|1259.8|1259.3|12519
1607619600000|2020-12-10 17:00:00|1260.6|1260.1|1261.5|1261|1263.6|1263.1|1260.5|1260|9915
1607623200000|2020-12-10 18:00:00|1261.4|1260.9|1264.6|1264.1|1264.7|1264.2|1261|1260.5|15150
1607626800000|2020-12-10 19:00:00|1264.8|1264.3|1263.1|1262.6|1264.9|1264.4|1262.1|1261.6|10687
1607630400000|2020-12-10 20:00:00|1263|1262.5|1266.5|1266|1267.6|1267.1|1262.9|1262.4|24465
1607634000000|2020-12-10 21:00:00|1266.6|1265.6|1267.2|1266.2|1267.2|1266.2|1265.5|1264.5|4125
1607637600000|2020-12-10 22:00:00|||||||||70
1607641200000|2020-12-10 23:00:00|1267.9|1265.9|1268.2|1266.2|1269|1267|1266.2|1264.2|0
1607644800000|2020-12-11 00:00:00|1268.1|1266.1|1267.7|1265.7|1269.2|1267.2|1266.9|1264.9|0
1607648400000|2020-12-11 01:00:00|1263.6|1262.6|1269.7|1268.7|1271.4|1270.4|1263.6|1262.6|389
1607652000000|2020-12-11 02:00:00|1269.8|1268.8|1261.9|1260.9|1269.8|1268.8|1261.4|1260.4|256
1607655600000|2020-12-11 03:00:00|1261.7|1260.7|1263.4|1262.4|1263.4|1262.4|1259.9|1258.9|194
1607659200000|2020-12-11 04:00:00|1263.3|1262.3|1263.6|1262.6|1263.7|1262.7|1262.8|1261.8|309
1607662800000|2020-12-11 05:00:00|1263.5|1262.5|1264.9|1263.9|1266.7|1265.7|1263.5|1262.5|273
1607666400000|2020-12-11 06:00:00|1264.7|1263.7|1265.7|1264.7|1266.1|1265.1|1262.6|1261.6|200
1607670000000|2020-12-11 07:00:00|1265.5|1264.5|1263.8|1262.8|1267.4|1266.4|1263.6|1262.6|486
1607673600000|2020-12-11 08:00:00|1263.7|1262.7|1258.3|1257.3|1265.6|1264.6|1256.1|1255.1|8321
1607677200000|2020-12-11 09:00:00|1258.2|1257.2|1257.9|1256.9|1260.3|1259.3|1257.5|1256.5|2641
1607680800000|2020-12-11 10:00:00|1257.8|1256.8|1253.5|1252.5|1259.3|1258.3|1253.2|1252.2|16205
1607684400000|2020-12-11 11:00:00|1253.6|1252.6|1254.9|1253.9|1255.1|1254.1|1251.8|1250.8|7321
1607688000000|2020-12-11 12:00:00|1254.8|1253.8|1255.5|1254.5|1256.1|1255.1|1254.3|1253.3|1650
1607691600000|2020-12-11 13:00:00|1255.4|1254.4|1257.1|1256.1|1257.3|1256.3|1254.8|1253.8|8300
1607695200000|2020-12-11 14:00:00|1257|1256|1258.1|1257.6|1260.1|1259.6|1255|1254.5|24628
1607698800000|2020-12-11 15:00:00|1257.9|1257.4|1258.9|1258.4|1261.9|1261.4|1257.7|1257.2|60738
1607702400000|2020-12-11 16:00:00|1259|1258.5|1259.6|1259.1|1260.6|1260.1|1258.2|1257.7|45212
1607706000000|2020-12-11 17:00:00|1259.7|1259.2|1258.3|1257.8|1260.2|1259.7|1255.6|1255.1|14330
1607709600000|2020-12-11 18:00:00|1258.2|1257.7|1259.8|1259.3|1260|1259.5|1257.1|1256.6|23564
1607713200000|2020-12-11 19:00:00|1259.9|1259.4|1260.9|1260.4|1261|1260.5|1258.7|1258.2|21002
1607716800000|2020-12-11 20:00:00|1261|1260.5|1257.9|1257.4|1261.2|1260.7|1256.6|1256.1|25264
1607900400000|2020-12-13 23:00:00|1262.4|1261.4|1265.2|1264.2|1265.3|1264.3|1262.4|1261.4|6
1607904000000|2020-12-14 00:00:00|1264.1|1263.1|1262.8|1261.8|1265.4|1264.4|1262.8|1261.8|119
1607907600000|2020-12-14 01:00:00|1263.2|1262.2|1260.4|1259.4|1265.4|1264.4|1260.4|1259.4|294
1607911200000|2020-12-14 02:00:00|1261.2|1260.2|1260.8|1259.8|1262.1|1261.1|1260.4|1259.4|49
1607914800000|2020-12-14 03:00:00|1261.1|1260.1|1261.3|1260.3|1262|1261|1260.4|1259.4|6180
1607918400000|2020-12-14 04:00:00|1261.7|1260.7|1261.7|1260.7|1262.7|1261.7|1261.2|1260.2|183
1607922000000|2020-12-14 05:00:00|1261.8|1260.8|1257.9|1256.9|1261.8|1260.8|1257.1|1256.1|3901
1607925600000|2020-12-14 06:00:00|1257.5|1256.5|1258.4|1257.4|1259.5|1258.5|1257.2|1256.2|601
1607929200000|2020-12-14 07:00:00|1258.5|1257.5|1261|1260|1261.8|1260.8|1258.3|1257.3|5599
1607932800000|2020-12-14 08:00:00|1260.9|1259.9|1258.8|1257.8|1261.2|1260.2|1257.6|1256.6|5071
1607936400000|2020-12-14 09:00:00|1258.5|1257.5|1259.4|1258.4|1259.7|1258.7|1257.9|1256.9|3180
1607940000000|2020-12-14 10:00:00|1259.3|1258.3|1260.7|1259.7|1261|1260|1259.3|1258.3|9659
1607943600000|2020-12-14 11:00:00|1260.6|1259.6|1262|1261|1262|1261|1260.4|1259.4|16445
1607947200000|2020-12-14 12:00:00|1262.1|1261.1|1262.5|1261.5|1262.7|1261.7|1261.1|1260.1|12691
1607950800000|2020-12-14 13:00:00|1262.6|1261.6|1262.7|1261.7|1262.7|1261.7|1260.2|1259.2|9698
1607954400000|2020-12-14 14:00:00|1262.6|1261.6|1257.8|1257.3|1262.7|1261.7|1256.5|1256|100660
1607958000000|2020-12-14 15:00:00|1257.7|1257.2|1254.8|1254.3|1258.1|1257.6|1254.7|1254.2|49197
1607961600000|2020-12-14 16:00:00|1254.7|1254.2|1256.4|1255.9|1256.4|1255.9|1253.5|1253|50296
1607965200000|2020-12-14 17:00:00|1256.5|1256|1254.2|1253.7|1256.9|1256.4|1253.5|1253|30364
1607968800000|2020-12-14 18:00:00|1254.3|1253.8|1255.4|1254.9|1255.7|1255.2|1253|1252.5|38807
1607972400000|2020-12-14 19:00:00|1255.5|1255|1255.5|1255|1256.1|1255.6|1254.7|1254.2|29993
1607976000000|2020-12-14 20:00:00|1255.6|1255.1|1250.7|1250.2|1255.9|1255.4|1250.4|1249.9|28744
1607979600000|2020-12-14 21:00:00|1250.8|1249.8|1249.5|1248.5|1252.4|1251.4|1249.5|1248.5|3486
1607986800000|2020-12-14 23:00:00|1250|1248|1251.1|1249.1|1252|1250|1249.5|1247.5|0
1607990400000|2020-12-15 00:00:00|1251.2|1249.2|1251.9|1249.9|1252.2|1250.2|1250.4|1248.4|0
1607994000000|2020-12-15 01:00:00|1251.2|1250.2|1248.3|1247.3|1253.5|1252.5|1245.8|1244.8|260
1607997600000|2020-12-15 02:00:00|1248|1247|1248.8|1247.8|1250.6|1249.6|1246.4|1245.4|1781
1608001200000|2020-12-15 03:00:00|1248.4|1247.4|1245.7|1244.7|1249.3|1248.3|1245.2|1244.2|1090
1608004800000|2020-12-15 04:00:00|1245.9|1244.9|1243.8|1242.8|1246.1|1245.1|1243.6|1242.6|328
1608008400000|2020-12-15 05:00:00|1243.3|1242.3|1249|1248|1249|1248|1242.8|1241.8|2322
1608012000000|2020-12-15 06:00:00|1248.8|1247.8|1251.1|1250.1|1251.5|1250.5|1248.6|1247.6|1803
1608015600000|2020-12-15 07:00:00|1251|1250|1250.8|1249.8|1252.9|1251.9|1250.2|1249.2|2940
1608019200000|2020-12-15 08:00:00|1250.6|1249.6|1253.9|1252.9|1254.4|1253.4|1249.9|1248.9|9397
1608022800000|2020-12-15 09:00:00|1253.8|1252.8|1255.5|1254.5|1255.8|1254.8|1253.8|1252.8|9177
1608026400000|2020-12-15 10:00:00|1256|1255|1256|1255|1256.3|1255.3|1255.1|1254.1|12519
1608030000000|2020-12-15 11:00:00|1256.1|1255.1|1253.9|1252.9|1256.4|1255.4|1253.8|1252.8|9562
1608033600000|2020-12-15 12:00:00|1254|1253|1254.1|1253.1|1255.7|1254.7|1253.7|1252.7|10370
1608037200000|2020-12-15 13:00:00|1254.2|1253.2|1257.2|1256.2|1257.4|1256.4|1254.2|1253.2|22111
1608040800000|2020-12-15 14:00:00|1257.3|1256.3|1256.2|1255.7|1257.4|1256.4|1252.8|1252.3|24892
1608044400000|2020-12-15 15:00:00|1256.4|1255.9|1256.6|1256.1|1258|1257.5|1255.1|1254.6|34814
1608048000000|2020-12-15 16:00:00|1256.8|1256.3|1256.1|1255.6|1258.4|1257.9|1254.5|1254|23667
1608051600000|2020-12-15 17:00:00|1256|1255.5|1260.1|1259.6|1260.1|1259.6|1255.9|1255.4|9240
1608055200000|2020-12-15 18:00:00|1260.2|1259.7|1261.3|1260.8|1261.9|1261.4|1259.9|1259.4|16966
1608058800000|2020-12-15 19:00:00|1261.1|1260.6|1262.6|1262.1|1262.8|1262.3|1260.6|1260.1|15115
1608062400000|2020-12-15 20:00:00|1262.7|1262.2|1265|1264.5|1265.3|1264.8|1262.5|1262|30990
1608066000000|2020-12-15 21:00:00|1265.3|1264.3|1264.3|1263.3|1265.5|1264.5|1263.4|1262.4|2879
1608073200000|2020-12-15 23:00:00|1264.8|1262.8|1263.9|1261.9|1265|1263|1263.2|1261.2|0
1608076800000|2020-12-16 00:00:00|1263.8|1261.8|1262.7|1260.7|1264.2|1262.2|1261.8|1259.8|0
1608080400000|2020-12-16 01:00:00|1262.6|1260.6|1261.5|1260.5|1263.9|1262.9|1261|1260|962
1608084000000|2020-12-16 02:00:00|1262.4|1261.4|1265.3|1264.3|1265.5|1264.5|1262.4|1261.4|175
1608087600000|2020-12-16 03:00:00|1266|1265|1264.8|1263.8|1266.7|1265.7|1264.8|1263.8|577
1608091200000|2020-12-16 04:00:00|1264.9|1263.9|1266.6|1265.6|1266.9|1265.9|1264|1263|365
1608094800000|2020-12-16 05:00:00|1266.5|1265.5|1266.3|1265.3|1267.2|1266.2|1265.9|1264.9|479
1608098400000|2020-12-16 06:00:00|1266.8|1265.8|1266.8|1265.8|1267|1266|1266.1|1265.1|1139
1608102000000|2020-12-16 07:00:00|1266.7|1265.7|1266.8|1265.8|1268.1|1267.1|1265.3|1264.3|3033
1608105600000|2020-12-16 08:00:00|1266.7|1265.7|1271.4|1270.4|1272.2|1271.2|1266.7|1265.7|9451
1608109200000|2020-12-16 09:00:00|1271.2|1270.2|1271.2|1270.2|1271.6|1270.6|1270.2|1269.2|2285
1608112800000|2020-12-16 10:00:00|1270.8|1269.8|1271.6|1270.6|1271.6|1270.6|1270.4|1269.4|4811
1608116400000|2020-12-16 11:00:00|1271.5|1270.5|1269.1|1268.1|1271.7|1270.7|1269|1268|2770
1608120000000|2020-12-16 12:00:00|1268.9|1267.9|1266.6|1265.6|1268.9|1267.9|1266|1265|9752
1608123600000|2020-12-16 13:00:00|1266.5|1265.5|1265|1264|1266.5|1265.5|1264|1263|4851
1608127200000|2020-12-16 14:00:00|1265.1|1264.1|1265.3|1264.8|1266.8|1266.3|1262.9|1262.4|13938
1608130800000|2020-12-16 15:00:00|1265.5|1265|1265.9|1265.4|1267.1|1266.6|1261.8|1261.3|18714
1608134400000|2020-12-16 16:00:00|1266.3|1265.8|1267.4|1266.9|1267.8|1267.3|1264.5|1264|16186
1608138000000|2020-12-16 17:00:00|1267.6|1267.1|1267.8|1267.3|1268|1267.5|1266.5|1266|5661
1608141600000|2020-12-16 18:00:00|1268.1|1267.6|1266.9|1266.4|1268.1|1267.6|1266.3|1265.8|7298
1608145200000|2020-12-16 19:00:00|1267.4|1266.9|1268|1267.5|1268.6|1268.1|1262.7|1262.2|7836
1608148800000|2020-12-16 20:00:00|1268.1|1267.6|1267.1|1266.6|1269.5|1269|1266.6|1266.1|13594
1608152400000|2020-12-16 21:00:00|1266.8|1265.8|1267|1266|1267.2|1266.2|1265|1264|748
1608159600000|2020-12-16 23:00:00|1267.6|1265.6|1268.2|1266.2|1268.7|1266.7|1267.4|1265.4|0
1608163200000|2020-12-17 00:00:00|1268.1|1266.1|1268.2|1266.2|1268.4|1266.4|1267|1265|0
1608166800000|2020-12-17 01:00:00|1268.1|1266.1|1264.5|1263.5|1268.5|1267.4|1264.5|1263.5|225
1608170400000|2020-12-17 02:00:00|1264|1263|1265|1264|1265|1264|1264|1263|7
1608174000000|2020-12-17 03:00:00|1268|1267|1269.6|1268.6|1270.3|1269.3|1268|1267|48
1608177600000|2020-12-17 04:00:00|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|76
1608181200000|2020-12-17 05:00:00|1270.6|1269.6|1273.4|1272.4|1274|1273|1270.6|1269.6|236
1608184800000|2020-12-17 06:00:00|||||||||535
1608188400000|2020-12-17 07:00:00|1273.8|1272.8|1276.1|1275.1|1276.8|1275.8|1273.8|1272.8|960
1608192000000|2020-12-17 08:00:00|1276.7|1275.7|1276.2|1275.2|1277.8|1276.8|1276.2|1275.2|2276
1608195600000|2020-12-17 09:00:00|1277|1276|1275.4|1274.4|1277.3|1276.3|1275.1|1274.1|924
1608199200000|2020-12-17 10:00:00|1275.5|1274.5|1274.1|1273.1|1275.7|1274.7|1273.9|1272.9|2744
1608202800000|2020-12-17 11:00:00|1274|1273|1273.7|1272.7|1274.7|1273.7|1273.3|1272.3|1787
1608206400000|2020-12-17 12:00:00|1273.9|1272.9|1274.1|1273.1|1274.3|1273.3|1272.7|1271.7|830
1608210000000|2020-12-17 13:00:00|1273.6|1272.6|1272.7|1271.7|1274.4|1273.4|1271.5|1270.5|1646
1608213600000|2020-12-17 14:00:00|1272.8|1271.8|1272.4|1271.9|1276.5|1276|1271.3|1270.8|8950
1608217200000|2020-12-17 15:00:00|1272.5|1272|1270.6|1270.1|1273|1272.5|1269.8|1269.3|4935
1608220800000|2020-12-17 16:00:00|1270.2|1269.7|1271.5|1271|1271.8|1271.3|1269.7|1269.2|6072
1608224400000|2020-12-17 17:00:00|1271.6|1271.1|1271.8|1271.3|1272.2|1271.7|1270.6|1270.1|5509
1608228000000|2020-12-17 18:00:00|1271.9|1271.4|1270.5|1270|1272|1271.5|1269.7|1269.2|3615
1608231600000|2020-12-17 19:00:00|1270.9|1270.4|1272.8|1272.3|1272.8|1272.3|1270.9|1270.4|2190
1608235200000|2020-12-17 20:00:00|1272.9|1272.4|1273.2|1272.7|1274|1273.5|1272|1271.5|4024
1608238800000|2020-12-17 21:00:00|1273.3|1272.3|1272.9|1271.9|1273.4|1272.4|1272.9|1271.9|633
1608246000000|2020-12-17 23:00:00|1273.4|1271.4|1273.1|1271.1|1273.4|1271.4|1272.5|1270.5|0
1608249600000|2020-12-18 00:00:00|1273.2|1271.2|1271.5|1269.5|1273.3|1271.3|1271.4|1269.4|0
1608253200000|2020-12-18 01:00:00|1271.6|1269.6|1271.1|1269.1|1272.2|1270.2|1271|1269|0
1608256800000|2020-12-18 02:00:00|1271.2|1269.2|1269.8|1267.8|1271.2|1269.2|1269.6|1267.6|0
1608260400000|2020-12-18 03:00:00|1269.9|1267.9|1270.8|1268.8|1271.5|1269.5|1269.9|1267.9|0
1608264000000|2020-12-18 04:00:00|1270.7|1268.7|1270.1|1268.1|1270.9|1268.9|1270|1268|0
1608267600000|2020-12-18 05:00:00|1270|1268|1262.9|1261.9|1270.1|1268.1|1262.9|1261.9|1
1608274800000|2020-12-18 07:00:00|1261.5|1260.5|1261.5|1260.5|1261.5|1260.5|1261.5|1260.5|20
1608278400000|2020-12-18 08:00:00|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|55
1608282000000|2020-12-18 09:00:00|||||||||82
1608285600000|2020-12-18 10:00:00|1266.7|1265.7|1270.3|1269.3|1270.3|1269.3|1266.7|1265.7|221
1608289200000|2020-12-18 11:00:00|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|28
1608292800000|2020-12-18 12:00:00|1269|1268|1268.7|1267.7|1269|1268|1268.7|1267.7|46
1608296400000|2020-12-18 13:00:00|1265.5|1264.5|1268|1267|1268|1267|1265.5|1264.5|13
1608300000000|2020-12-18 14:00:00|1267.9|1266.9|1267.7|1267.2|1267.9|1267.2|1267.7|1266.9|16
1608303600000|2020-12-18 15:00:00|1269.2|1268.7|1269.2|1268.7|1269.2|1268.7|1269.2|1268.7|9
1608307200000|2020-12-18 16:00:00|1271.4|1270.9|1271.4|1270.9|1271.4|1270.9|1271.4|1270.9|8
1608321600000|2020-12-18 20:00:00|1271.1|1270.6|1272.2|1271.7|1274.5|1274|1269.6|1269.1|23159
1608505200000|2020-12-20 23:00:00|1278.9|1277.9|1272.8|1271.8|1279.6|1278.6|1272.8|1271.8|29
1608508800000|2020-12-21 00:00:00|1273.3|1272.3|1268.2|1267.2|1273.9|1272.9|1266.9|1265.9|122
1608512400000|2020-12-21 01:00:00|1268.5|1267.5|1263|1262|1269|1268|1262.6|1261.6|326
1608516000000|2020-12-21 02:00:00|1264|1263|1267.3|1266.3|1268.3|1267.3|1262.9|1261.9|84
1608519600000|2020-12-21 03:00:00|1266.8|1265.8|1267.6|1266.6|1268.5|1267.5|1266.4|1265.4|209
1608523200000|2020-12-21 04:00:00|1267.8|1266.8|1269.9|1268.9|1270.1|1269.1|1267.4|1266.4|410
1608526800000|2020-12-21 05:00:00|1269.7|1268.7|1270.3|1269.3|1271.3|1270.3|1269.3|1268.3|488
1608530400000|2020-12-21 06:00:00|1270.2|1269.2|1269.6|1268.6|1270.7|1269.7|1267.1|1266.1|1258
1608534000000|2020-12-21 07:00:00|1269|1268|1261.9|1260.9|1269.3|1268.3|1260.4|1259.4|1513
1608537600000|2020-12-21 08:00:00|1261.6|1260.6|1259.2|1258.2|1262.9|1261.9|1259.2|1258.2|3214
1608541200000|2020-12-21 09:00:00|1259.3|1258.3|1251|1250|1259.5|1258.5|1250.9|1249.9|3060
1608544800000|2020-12-21 10:00:00|1250.8|1249.8|1234.4|1233.4|1250.9|1249.9|1232.5|1231.5|12741
1608548400000|2020-12-21 11:00:00|1234.5|1233.5|1240|1239|1241.6|1240.6|1233.5|1232.5|8667
1608552000000|2020-12-21 12:00:00|1240.2|1239.2|1243.3|1242.3|1244.1|1243.1|1239|1238|3006
1608555600000|2020-12-21 13:00:00|1243.4|1242.4|1244.1|1243.1|1244.5|1243.5|1239.5|1238.5|3577
1608559200000|2020-12-21 14:00:00|1244.3|1243.3|1252.3|1251.8|1253|1252.5|1243.4|1242.4|18444
1608562800000|2020-12-21 15:00:00|1252.1|1251.6|1252.3|1251.8|1253.3|1252.8|1248.2|1247.7|17513
1608566400000|2020-12-21 16:00:00|1252.2|1251.7|1257.1|1256.6|1258.2|1257.7|1251.8|1251.3|14015
1608570000000|2020-12-21 17:00:00|1257.2|1256.7|1258.9|1258.4|1259.7|1259.2|1256.9|1256.4|7888
1608573600000|2020-12-21 18:00:00|1258.8|1258.3|1260.3|1259.8|1261.4|1260.9|1258.4|1257.9|4907
1608577200000|2020-12-21 19:00:00|1260.5|1260|1259.5|1259|1260.6|1260.1|1258.7|1258.2|6688
1608580800000|2020-12-21 20:00:00|1259.6|1259.1|1255.6|1255.1|1260.1|1259.6|1255|1254.5|21075
1608584400000|2020-12-21 21:00:00|1255.8|1254.8|1253|1252|1256.2|1255.2|1253|1252|1633
1608588000000|2020-12-21 22:00:00|1255|1254|1258.6|1257.6|1261.4|1260.4|1255|1254|8
1608591600000|2020-12-21 23:00:00|1260|1258|1259.8|1257.8|1261.9|1259.9|1259.2|1257.2|0
1608595200000|2020-12-22 00:00:00|1259.9|1257.9|1257.6|1255.6|1261.1|1259.1|1257.2|1255.2|0
1608598800000|2020-12-22 01:00:00|1257.5|1255.5|1257.6|1256.6|1261.4|1260.4|1252.2|1251.2|295
1608602400000|2020-12-22 02:00:00|1257.1|1256.1|1259.8|1258.8|1260.7|1259.7|1256.7|1255.7|160
1608606000000|2020-12-22 03:00:00|1260.3|1259.3|1257.8|1256.8|1260.3|1259.3|1257.1|1256.1|335
1608609600000|2020-12-22 04:00:00|1258.1|1257.1|1254.2|1253.2|1258.1|1257.1|1253.4|1252.4|81
1608613200000|2020-12-22 05:00:00|1254.4|1253.4|1247|1246|1254.4|1253.4|1245.5|1244.5|238
1608616800000|2020-12-22 06:00:00|1247.2|1246.2|1242.7|1241.7|1247.2|1246.2|1242.6|1241.6|361
1608620400000|2020-12-22 07:00:00|1243.1|1242.1|1247.9|1246.9|1250.3|1249.3|1242.9|1241.9|529
1608624000000|2020-12-22 08:00:00|1248.2|1247.2|1254.6|1253.6|1255.2|1254.2|1246.9|1245.9|3053
1608627600000|2020-12-22 09:00:00|1254.4|1253.4|1251.3|1250.3|1255.6|1254.6|1251.2|1250.2|1828
1608631200000|2020-12-22 10:00:00|1251.2|1250.2|1252.9|1251.9|1253.2|1252.2|1250.5|1249.5|2083
1608634800000|2020-12-22 11:00:00|1253.1|1252.1|1253.4|1252.4|1253.6|1252.6|1251.9|1250.9|1315
1608638400000|2020-12-22 12:00:00|1253.3|1252.3|1254.9|1253.9|1255.4|1254.4|1253.2|1252.2|1095
1608642000000|2020-12-22 13:00:00|1255.1|1254.1|1255|1254|1256.3|1255.3|1254.9|1253.9|2106
1608645600000|2020-12-22 14:00:00|1254.9|1253.9|1250.2|1249.7|1255.1|1254.1|1249.1|1248.6|14322
1608649200000|2020-12-22 15:00:00|1250.4|1249.9|1248|1247.5|1251.6|1251.1|1247.2|1246.7|10967
1608652800000|2020-12-22 16:00:00|1248.1|1247.6|1246.9|1246.4|1250.1|1249.6|1244|1243.5|6616
1608656400000|2020-12-22 17:00:00|1247|1246.5|1247.8|1247.3|1248|1247.5|1246.7|1246.2|3180
1608660000000|2020-12-22 18:00:00|1247.9|1247.4|1246.7|1246.2|1248|1247.5|1246.6|1246.1|2590
1608663600000|2020-12-22 19:00:00|1246.8|1246.3|1247.9|1247.4|1248|1247.5|1246.2|1245.7|3674
1608667200000|2020-12-22 20:00:00|1248|1247.5|1247.2|1246.7|1248.3|1247.8|1245.8|1245.3|15060
1608670800000|2020-12-22 21:00:00|1247.1|1246.6|1246.3|1245.3|1247.7|1246.7|1246.2|1245.2|928
1608674400000|2020-12-22 22:00:00|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1
1608678000000|2020-12-22 23:00:00|1246.6|1244.6|1249.3|1247.3|1249.4|1247.4|1246.3|1244.3|0
1608681600000|2020-12-23 00:00:00|1249.4|1247.4|1241|1239|1249.8|1247.8|1238.6|1236.6|0
1608685200000|2020-12-23 01:00:00|1242.9|1241.9|1249.6|1248.6|1250.6|1249.6|1242.9|1241.9|449
1608688800000|2020-12-23 02:00:00|1249.3|1248.3|1249.9|1248.9|1251.4|1250.4|1248.4|1247.4|333
1608692400000|2020-12-23 03:00:00|1250.2|1249.2|1254.4|1253.4|1254.7|1253.7|1250.2|1249.2|91
1608696000000|2020-12-23 04:00:00|1254.5|1253.5|1255.4|1254.4|1256.4|1255.4|1254.5|1253.5|124
1608699600000|2020-12-23 05:00:00|1255.1|1254.1|1255.4|1254.4|1257.1|1256.1|1254.7|1253.7|144
1608703200000|2020-12-23 06:00:00|1256.2|1255.2|1258.9|1257.9|1259.1|1258.1|1256|1255|280
1608706800000|2020-12-23 07:00:00|1258.7|1257.7|1259.7|1258.7|1260.4|1259.4|1257.4|1256.4|585
1608710400000|2020-12-23 08:00:00|1259.5|1258.5|1259.7|1258.7|1261.2|1260.2|1258.8|1257.8|1024
1608714000000|2020-12-23 09:00:00|1259.6|1258.6|1259|1258|1259.9|1258.9|1258.6|1257.6|1268
1608717600000|2020-12-23 10:00:00|1259.1|1258.1|1259|1258|1259.8|1258.8|1258.6|1257.6|1749
1608721200000|2020-12-23 11:00:00|1259.1|1258.1|1259.3|1258.3|1259.7|1258.7|1258.6|1257.6|1169
1608724800000|2020-12-23 12:00:00|1259|1258|1257.9|1256.9|1259.2|1258.2|1257.6|1256.6|576
1608728400000|2020-12-23 13:00:00|1257.8|1256.8|1257.7|1256.7|1258.9|1257.9|1256.5|1255.5|1247
1608732000000|2020-12-23 14:00:00|1257.6|1256.6|1258.1|1257.6|1259.6|1259.1|1256.1|1255.6|9494
1608735600000|2020-12-23 15:00:00|1258|1257.5|1259.3|1258.8|1260.2|1259.7|1257.2|1256.7|7430
1608739200000|2020-12-23 16:00:00|1259.4|1258.9|1261|1260.5|1261.2|1260.7|1258.8|1258.3|5575
1608742800000|2020-12-23 17:00:00|1261.1|1260.6|1260.3|1259.8|1261.3|1260.8|1259.2|1258.7|3796
1608746400000|2020-12-23 18:00:00|1260.2|1259.7|1260|1259.5|1260.9|1260.4|1259.3|1258.8|2177
1608750000000|2020-12-23 19:00:00|1260.1|1259.6|1260.2|1259.7|1261|1260.5|1259.9|1259.4|2829
1608753600000|2020-12-23 20:00:00|1260.1|1259.6|1259.5|1259|1261.6|1261.1|1259|1258.5|9103
1608757200000|2020-12-23 21:00:00|1259.7|1258.7|1264.1|1263.1|1264.1|1263.1|1258.9|1257.9|1190
1608764400000|2020-12-23 23:00:00|1264.6|1262.6|1264.6|1262.6|1265.3|1263.3|1263.6|1261.6|0
1608768000000|2020-12-24 00:00:00|1264.5|1262.5|1262.7|1260.7|1265.5|1263.5|1262.3|1260.3|0
1608771600000|2020-12-24 01:00:00|1257.2|1256.2|1257.3|1256.3|1260.1|1259.1|1253.8|1252.8|617
1608775200000|2020-12-24 02:00:00|1256.9|1255.9|1256.3|1255.3|1258.7|1257.7|1255.4|1254.4|746
1608778800000|2020-12-24 03:00:00|1256.2|1255.2|1255.8|1254.8|1256.8|1255.8|1254.2|1253.2|538
1608782400000|2020-12-24 04:00:00|1256.4|1255.4|1256.6|1255.6|1256.8|1255.8|1255.4|1254.4|194
1608786000000|2020-12-24 05:00:00|1256.5|1255.5|1256.5|1255.5|1258.4|1257.4|1256.1|1255.1|201
1608789600000|2020-12-24 06:00:00|1256.7|1255.7|1259|1258|1259|1258|1256.4|1255.4|123
1608793200000|2020-12-24 07:00:00|1259.4|1258.4|1259.6|1258.6|1260.3|1259.3|1257.3|1256.3|421
1608796800000|2020-12-24 08:00:00|1259.5|1258.5|1259.7|1258.7|1262|1261|1259.3|1258.3|1650
1608800400000|2020-12-24 09:00:00|1259.8|1258.8|1260.8|1259.8|1261.2|1260.2|1259.5|1258.5|568
1608804000000|2020-12-24 10:00:00|1260.7|1259.7|1260.8|1259.8|1261.7|1260.7|1260.5|1259.5|788
1608807600000|2020-12-24 11:00:00|1260.7|1259.7|1259.8|1258.8|1261.3|1260.3|1259.1|1258.1|697
1608811200000|2020-12-24 12:00:00|1260.1|1259.1|1257.3|1256.3|1260.1|1259.1|1257|1256|450
1608814800000|2020-12-24 13:00:00|1257.4|1256.4|1256.9|1255.9|1257.6|1256.6|1255.6|1254.6|790
1608818400000|2020-12-24 14:00:00|1257|1256|1255.1|1254.6|1258.4|1257.9|1253.1|1252.6|4602
1608822000000|2020-12-24 15:00:00|1255.2|1254.7|1250.8|1250.3|1255.5|1255|1250.5|1250|6457
1608825600000|2020-12-24 16:00:00|1250.7|1250.2|1251.2|1250.7|1252.7|1252.2|1246.6|1246.1|9900
1608829200000|2020-12-24 17:00:00|1251.3|1250.8|1254|1253.5|1255.1|1254.6|1250.1|1249.6|5924
1608832800000|2020-12-24 18:00:00|1254.3|1253.8|1254.8|1254.3|1254.8|1254.3|1253.3|1252.8|345
1608843600000|2020-12-24 21:00:00|1255|1254|1255|1254|1255|1254|1255|1254|0
1608847200000|2020-12-24 22:00:00|1255.5|1253.5|1255.5|1253.5|1255.5|1253.5|1255.5|1253.5|0
1609110000000|2020-12-27 23:00:00|1252.6|1250.6|1260.3|1259.3|1261.9|1260.9|1251.9|1249.9|76
1609113600000|2020-12-28 00:00:00|1260.2|1259.2|1261.4|1260.4|1264.5|1263.5|1260.2|1259.2|48
1609117200000|2020-12-28 01:00:00|1261.3|1260.3|1260.2|1259.2|1263.2|1262.2|1256.8|1255.8|851
1609120800000|2020-12-28 02:00:00|1260.1|1259.1|1262.8|1261.8|1264.3|1263.3|1258.8|1257.8|284
1609124400000|2020-12-28 03:00:00|1263.7|1262.7|1260.6|1259.6|1264.5|1263.5|1260.1|1259.1|249
1609128000000|2020-12-28 04:00:00|1260.8|1259.8|1259|1258|1260.9|1259.9|1258.7|1257.7|197
1609131600000|2020-12-28 05:00:00|1258.9|1257.9|1257.3|1256.3|1259|1258|1257.2|1256.2|60
1609135200000|2020-12-28 06:00:00|1257.7|1256.7|1256.9|1255.9|1257.8|1256.8|1253.8|1252.8|102
1609138800000|2020-12-28 07:00:00|1257|1256|1256.3|1255.3|1258.5|1257.5|1256|1255|164
1609142400000|2020-12-28 08:00:00|1256.5|1255.5|1256.7|1255.7|1257.1|1256.1|1255.4|1254.4|1136
1609146000000|2020-12-28 09:00:00|1256.8|1255.8|1258.8|1257.8|1258.9|1257.9|1256|1255|845
1609149600000|2020-12-28 10:00:00|1258.7|1257.7|1259|1258|1259.5|1258.5|1258.1|1257.1|1010
1609153200000|2020-12-28 11:00:00|1259.2|1258.2|1261|1260|1261.4|1260.4|1259.1|1258.1|2503
1609156800000|2020-12-28 12:00:00|1260.9|1259.9|1260.9|1259.9|1261.3|1260.3|1260.2|1259.2|974
1609160400000|2020-12-28 13:00:00|1260.8|1259.8|1260|1259|1261.4|1260.4|1259.8|1258.8|942
1609164000000|2020-12-28 14:00:00|1259.9|1258.9|1259.6|1259.1|1260.9|1260.4|1254.1|1253.6|11913
1609167600000|2020-12-28 15:00:00|1259.5|1259|1258.3|1257.8|1259.6|1259.1|1255.3|1254.8|14548
1609171200000|2020-12-28 16:00:00|1258.4|1257.9|1259.4|1258.9|1259.8|1259.3|1258.1|1257.6|7317
1609174800000|2020-12-28 17:00:00|1259.3|1258.8|1257.9|1257.4|1260.1|1259.6|1257.8|1257.3|2633
1609178400000|2020-12-28 18:00:00|1257.7|1257.2|1257.6|1257.1|1258.2|1257.7|1257|1256.5|1835
1609182000000|2020-12-28 19:00:00|1257.5|1257|1258.6|1258.1|1258.8|1258.3|1257.2|1256.7|2659
1609185600000|2020-12-28 20:00:00|1258.7|1258.2|1258.2|1257.7|1259.2|1258.7|1257.1|1256.6|9197
1609189200000|2020-12-28 21:00:00|1258.3|1257.3|1257|1256|1259|1258|1256.2|1255.2|595
1609192800000|2020-12-28 22:00:00|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1
1609196400000|2020-12-28 23:00:00|1256.7|1254.7|1258.3|1256.3|1258.3|1256.3|1256.5|1254.5|0
1609200000000|2020-12-29 00:00:00|1258.4|1256.4|1259.2|1257.2|1260.2|1258.2|1258.4|1256.4|0
1609203600000|2020-12-29 01:00:00|1260.1|1259.1|1264.7|1263.7|1267.2|1266.2|1260.1|1259.1|337
1609207200000|2020-12-29 02:00:00|1264.2|1263.2|1266.2|1265.2|1266.5|1265.5|1261.9|1260.9|82
1609210800000|2020-12-29 03:00:00|1266.3|1265.3|1265.5|1264.5|1266.9|1265.9|1263.5|1262.5|247
1609214400000|2020-12-29 04:00:00|1265.1|1264.1|1266.3|1265.3|1267.1|1266.1|1265|1264|140
1609218000000|2020-12-29 05:00:00|1266.4|1265.4|1266.1|1265.1|1268.6|1267.6|1266.1|1265.1|192
1609221600000|2020-12-29 06:00:00|1266.2|1265.2|1266|1265|1266.7|1265.7|1265.3|1264.3|143
1609225200000|2020-12-29 07:00:00|1266.1|1265.1|1265.5|1264.5|1267.2|1266.2|1265.5|1264.5|288
1609228800000|2020-12-29 08:00:00|1265.7|1264.7|1268.4|1267.4|1269.1|1268.1|1265.7|1264.7|3389
1609232400000|2020-12-29 09:00:00|1268.3|1267.3|1269.3|1268.3|1269.7|1268.7|1267.8|1266.8|1866
1609236000000|2020-12-29 10:00:00|1269.2|1268.2|1269.3|1268.3|1270.1|1269.1|1268.9|1267.9|1016
1609239600000|2020-12-29 11:00:00|1269.4|1268.4|1268.7|1267.7|1269.9|1268.9|1268.1|1267.1|1262
1609243200000|2020-12-29 12:00:00|1268.6|1267.6|1268.9|1267.9|1269.1|1268.1|1268.1|1267.1|482
1609246800000|2020-12-29 13:00:00|1269|1268|1269.8|1268.8|1269.9|1268.9|1268.6|1267.6|903
1609250400000|2020-12-29 14:00:00|1269.9|1268.9|1270.4|1269.9|1272.7|1272.2|1267.5|1267|19787
1609254000000|2020-12-29 15:00:00|1270.3|1269.8|1274.3|1273.8|1274.7|1274.2|1267.9|1267.4|16127
1609257600000|2020-12-29 16:00:00|1274.5|1274|1275.6|1275.1|1276.2|1275.7|1272.7|1272.2|14776
1609261200000|2020-12-29 17:00:00|1275.5|1275|1273.2|1272.7|1275.5|1275|1272|1271.5|8445
1609264800000|2020-12-29 18:00:00|1273.1|1272.6|1275.8|1275.3|1275.9|1275.4|1272.8|1272.3|5958
1609268400000|2020-12-29 19:00:00|1275.7|1275.2|1276.5|1276|1276.9|1276.4|1275.1|1274.6|7181
1609272000000|2020-12-29 20:00:00|1276.6|1276.1|1276.2|1275.7|1277.4|1276.9|1274.9|1274.4|16973
1609275600000|2020-12-29 21:00:00|1276.5|1275.5|1276.3|1275.3|1277.3|1276.3|1275.6|1274.6|1146
1609279200000|2020-12-29 22:00:00|1274.1|1273.1|1274.1|1273.1|1274.1|1273.1|1274.1|1273.1|5
1609282800000|2020-12-29 23:00:00|1274.5|1272.5|1273.8|1271.8|1275.3|1273.3|1273|1271|0
1609286400000|2020-12-30 00:00:00|1273.7|1271.7|1273.1|1271.1|1274|1272|1272.1|1270.1|0
1609290000000|2020-12-30 01:00:00|1273|1271|1281.7|1280.7|1282.6|1281.6|1272.8|1270.8|263
1609293600000|2020-12-30 02:00:00|1281.9|1280.9|1289.3|1288.3|1289.4|1288.4|1281.9|1280.9|361
1609297200000|2020-12-30 03:00:00|1289.6|1288.6|1288.1|1287.1|1290.8|1289.8|1288|1287|205
1609300800000|2020-12-30 04:00:00|1288.2|1287.2|1290.9|1289.9|1291.2|1290.2|1288.2|1287.2|151
1609304400000|2020-12-30 05:00:00|1290.5|1289.5|1291.9|1290.9|1293.8|1292.8|1290.2|1289.2|177
1609308000000|2020-12-30 06:00:00|1292.2|1291.2|1292.6|1291.6|1293.8|1292.8|1291.9|1290.9|163
1609311600000|2020-12-30 07:00:00|1292.1|1291.1|1292.4|1291.4|1294.4|1293.4|1291.7|1290.7|809
1609315200000|2020-12-30 08:00:00|1292.3|1291.3|1294.3|1293.3|1295.7|1294.7|1292.2|1291.2|2017
1609318800000|2020-12-30 09:00:00|1294.2|1293.2|1294.7|1293.7|1295.2|1294.2|1293.3|1292.3|944
1609322400000|2020-12-30 10:00:00|1294.6|1293.6|1294.4|1293.4|1295.8|1294.8|1293.8|1292.8|1090
1609326000000|2020-12-30 11:00:00|1294.1|1293.1|1293.9|1292.9|1294.3|1293.3|1292.4|1291.4|931
1609329600000|2020-12-30 12:00:00|1293.8|1292.8|1292.7|1291.7|1293.9|1292.9|1292.6|1291.6|681
1609333200000|2020-12-30 13:00:00|1292.9|1291.9|1292.4|1291.4|1294.8|1293.8|1292.2|1291.2|1733
1609336800000|2020-12-30 14:00:00|1292.5|1291.5|1293.7|1293.2|1294.4|1293.9|1290.7|1290.2|19491
1609340400000|2020-12-30 15:00:00|1293.8|1293.3|1295.9|1295.4|1296|1295.5|1291.9|1291.4|19680
1609344000000|2020-12-30 16:00:00|1296|1295.5|1297|1296.5|1297.4|1296.9|1295.2|1294.7|13267
1609347600000|2020-12-30 17:00:00|1296.9|1296.4|1297.4|1296.9|1297.7|1297.2|1296.3|1295.8|7794
1609351200000|2020-12-30 18:00:00|1297.5|1297|1297.9|1297.4|1298.2|1297.7|1297.2|1296.7|6415
1609354800000|2020-12-30 19:00:00|1298|1297.5|1297.4|1296.9|1298.2|1297.7|1296.1|1295.6|8354
1609358400000|2020-12-30 20:00:00|1297.3|1296.8|1293.7|1293.2|1297.6|1297.1|1293.3|1292.8|15341
1609362000000|2020-12-30 21:00:00|1294|1293|1293.8|1292.8|1294.4|1293.4|1293.4|1292.4|706
1609365600000|2020-12-30 22:00:00|1293.6|1292.6|1293.5|1292.5|1293.6|1292.6|1293.5|1292.5|2
1609369200000|2020-12-30 23:00:00|1294|1292|1294.5|1292.5|1294.8|1292.8|1293.7|1291.7|0
1609372800000|2020-12-31 00:00:00|1294.6|1292.6|1295.1|1293.1|1295.2|1293.2|1294.6|1292.6|0
1609376400000|2020-12-31 01:00:00|1294.6|1293.6|1302.7|1301.7|1302.9|1301.9|1294.6|1293.6|285
1609380000000|2020-12-31 02:00:00|1303.2|1302.2|1299|1298|1304.4|1303.4|1298.2|1297.2|180
1609383600000|2020-12-31 03:00:00|1299.2|1298.2|1302|1301|1302.7|1301.7|1297.6|1296.6|340
1609387200000|2020-12-31 04:00:00|1302.5|1301.5|1301|1300|1302.5|1301.5|1300|1299|129
1609390800000|2020-12-31 05:00:00|1300.9|1299.9|1301.7|1300.7|1302|1301|1300.2|1299.2|261
1609394400000|2020-12-31 06:00:00|1302|1301|1302.5|1301.5|1302.5|1301.5|1300.3|1299.3|91
1609398000000|2020-12-31 07:00:00|1302.7|1301.7|1301.6|1300.6|1303.7|1302.7|1301.3|1300.3|596
1609401600000|2020-12-31 08:00:00|1301.7|1300.7|1300.5|1299.5|1302.7|1301.7|1300|1299|734
1609405200000|2020-12-31 09:00:00|1300.3|1299.3|1297.1|1296.1|1300.5|1299.5|1297|1296|1358
1609408800000|2020-12-31 10:00:00|1297.2|1296.2|1299.9|1298.9|1300.1|1299.1|1296.4|1295.4|780
1609412400000|2020-12-31 11:00:00|1299.8|1298.8|1301.4|1300.4|1301.8|1300.8|1299.7|1298.7|906
1609416000000|2020-12-31 12:00:00|1301.5|1300.5|1300.4|1299.4|1302.3|1301.3|1300.1|1299.1|284
1609419600000|2020-12-31 13:00:00|1300.5|1299.5|1299.8|1298.8|1301.4|1300.4|1299.7|1298.7|772
1609423200000|2020-12-31 14:00:00|1299.7|1298.7|1290.5|1290|1301.1|1300.1|1288.8|1288.3|22789
1609426800000|2020-12-31 15:00:00|1290.4|1289.9|1288.4|1287.9|1292.1|1291.6|1286.6|1286.1|16154
1609430400000|2020-12-31 16:00:00|1288.3|1287.8|1284.8|1284.3|1288.8|1288.3|1284.4|1283.9|9909
1609434000000|2020-12-31 17:00:00|1284.7|1284.2|1285.6|1285.1|1286.2|1285.7|1283.8|1283.3|7450
1609437600000|2020-12-31 18:00:00|1285.7|1285.2|1286.8|1286.3|1286.9|1286.4|1284.6|1284.1|4247
1609441200000|2020-12-31 19:00:00|1286.7|1286.2|1290.1|1289.6|1290.6|1290.1|1286.6|1286.1|7693
1609444800000|2020-12-31 20:00:00|1290|1289.5|1291.2|1290.7|1292.4|1291.9|1287|1286.5|35735
1609448400000|2020-12-31 21:00:00|1291.4|1290.4|1293.1|1292.1|1293.5|1292.5|1291|1290|1269
1609714800000|2021-01-03 23:00:00|1291.9|1290.9|1297.3|1296.3|1306.9|1305.9|1291.8|1290.8|149
1609718400000|2021-01-04 00:00:00|1297|1296|1296.7|1295.7|1299.3|1298.3|1296.3|1295.3|103
1609722000000|2021-01-04 01:00:00|1295.8|1294.8|1302.4|1301.4|1304.2|1303.2|1292.6|1291.6|476
1609725600000|2021-01-04 02:00:00|1304.1|1303.1|1307.1|1306.1|1310|1309|1303.6|1302.6|297
1609729200000|2021-01-04 03:00:00|1307|1306|1312.5|1311.5|1313|1312|1306.8|1305.8|154
1609732800000|2021-01-04 04:00:00|1312.6|1311.6|1311.9|1310.9|1312.6|1311.6|1310.9|1309.9|73
1609736400000|2021-01-04 05:00:00|1312|1311|1309.7|1308.7|1312.1|1311.1|1306.7|1305.7|253
1609740000000|2021-01-04 06:00:00|1310.4|1309.4|1312.3|1311.3|1312.8|1311.8|1310|1309|564
1609743600000|2021-01-04 07:00:00|1312.4|1311.4|1316.6|1315.6|1317.5|1316.5|1312.4|1311.4|2171
1609747200000|2021-01-04 08:00:00|1316.8|1315.8|1318.3|1317.3|1318.5|1317.5|1314.8|1313.8|6209
1609750800000|2021-01-04 09:00:00|1318.1|1317.1|1319.2|1318.2|1321.4|1320.4|1317.6|1316.6|4778
1609754400000|2021-01-04 10:00:00|1319.3|1318.3|1316.5|1315.5|1320.5|1319.5|1316.5|1315.5|1274
1609758000000|2021-01-04 11:00:00|1316.9|1315.9|1316.3|1315.3|1318|1317|1316|1315|1566
1609761600000|2021-01-04 12:00:00|1316.4|1315.4|1316.1|1315.1|1317|1316|1314.6|1313.6|1681
1609765200000|2021-01-04 13:00:00|1316|1315|1316.1|1315.1|1316.3|1315.3|1314.2|1313.2|2453
1609768800000|2021-01-04 14:00:00|1316.2|1315.2|1320.1|1319.6|1321.1|1320.6|1315|1314|33596
1609772400000|2021-01-04 15:00:00|1320.2|1319.7|1309.9|1309.4|1320.6|1320.1|1309.7|1309.2|25964
1609776000000|2021-01-04 16:00:00|1309.8|1309.3|1300.8|1300.3|1311.3|1310.8|1300.7|1300.2|22236
1609779600000|2021-01-04 17:00:00|1300.7|1300.2|1301.8|1301.3|1302.2|1301.7|1296.2|1295.7|12029
1609783200000|2021-01-04 18:00:00|1301.7|1301.2|1305.1|1304.6|1305.5|1305|1301.6|1301.1|7697
1609786800000|2021-01-04 19:00:00|1305.2|1304.7|1302.6|1302.1|1305.5|1305|1300|1299.5|5091
1609790400000|2021-01-04 20:00:00|1302.5|1302|1301.8|1301.3|1302.7|1302.2|1299.2|1298.7|17381
1609794000000|2021-01-04 21:00:00|1302|1301|1302.6|1301.6|1303.2|1302.2|1300.8|1299.8|867
1609801200000|2021-01-04 23:00:00|1302.9|1300.9|1302.9|1300.9|1303.2|1301.2|1299.9|1297.9|0
1609804800000|2021-01-05 00:00:00|1302.8|1300.8|1304.8|1302.8|1305.2|1303.2|1302.5|1300.5|0
1609808400000|2021-01-05 01:00:00|1304.9|1302.9|1303.6|1302.6|1307.2|1306.2|1301.9|1300.9|750
1609812000000|2021-01-05 02:00:00|1303.9|1302.9|1311.9|1310.9|1313.1|1312.1|1303.9|1302.9|445
1609815600000|2021-01-05 03:00:00|1312|1311|1309.1|1308.1|1313.5|1312.5|1308.6|1307.6|823
1609819200000|2021-01-05 04:00:00|1309|1308|1306.6|1305.6|1309.2|1308.2|1305.8|1304.8|84
1609822800000|2021-01-05 05:00:00|1306.5|1305.5|1314.6|1313.6|1314.7|1313.7|1306.5|1305.5|1150
1609826400000|2021-01-05 06:00:00|1314.7|1313.7|1319.1|1318.1|1319.9|1318.9|1314.4|1313.4|2275
1609830000000|2021-01-05 07:00:00|1319.9|1318.9|1313.3|1312.3|1319.9|1318.9|1312.6|1311.6|1583
1609833600000|2021-01-05 08:00:00|1313.2|1312.2|1315.4|1314.4|1319|1318|1312.8|1311.8|3372
1609837200000|2021-01-05 09:00:00|1315.2|1314.2|1317.6|1316.6|1319.4|1318.4|1314.7|1313.7|1698
1609840800000|2021-01-05 10:00:00|1317.7|1316.7|1317.9|1316.9|1318.8|1317.8|1317.2|1316.2|965
1609844400000|2021-01-05 11:00:00|1317.8|1316.8|1317|1316|1320|1319|1315.8|1314.8|1460
1609848000000|2021-01-05 12:00:00|1317.2|1316.2|1313.7|1312.7|1317.5|1316.5|1311.8|1310.8|1513
1609851600000|2021-01-05 13:00:00|1313.5|1312.5|1308.5|1307.5|1314.3|1313.3|1308.5|1307.5|1593
1609855200000|2021-01-05 14:00:00|1308.6|1307.6|1321.1|1320.6|1321.5|1321|1308.2|1307.2|17534
1609858800000|2021-01-05 15:00:00|1321.2|1320.7|1320.2|1319.7|1322.4|1321.9|1318.2|1317.7|14475
1609862400000|2021-01-05 16:00:00|1320.3|1319.8|1324|1323.5|1325.3|1324.8|1319.6|1319.1|13286
1609866000000|2021-01-05 17:00:00|1324.1|1323.6|1327.9|1327.4|1327.9|1327.4|1324.1|1323.6|6582
1609869600000|2021-01-05 18:00:00|1328|1327.5|1329.5|1329|1330|1329.5|1327.3|1326.8|5341
1609873200000|2021-01-05 19:00:00|1329.6|1329.1|1329.7|1329.2|1332.2|1331.7|1329.6|1329.1|6354
1609876800000|2021-01-05 20:00:00|1329.8|1329.3|1331.5|1331|1331.7|1331.2|1329.3|1328.8|26189
1609880400000|2021-01-05 21:00:00|1331.7|1330.7|1328.3|1327.3|1332.3|1331.3|1327.6|1326.6|1813
1609884000000|2021-01-05 22:00:00|1326.4|1325.4|1326.3|1325.3|1326.4|1325.4|1326.3|1325.3|60
1609887600000|2021-01-05 23:00:00|1326.8|1324.8|1325.8|1323.8|1328|1326|1324.8|1322.8|0
1609891200000|2021-01-06 00:00:00|1325.9|1323.9|1327.6|1325.6|1333.1|1331.1|1325.5|1323.5|0
1609894800000|2021-01-06 01:00:00|1327.9|1325.9|1325.3|1324.3|1329.4|1328.4|1322.4|1321.4|1073
1609898400000|2021-01-06 02:00:00|1325.4|1324.4|1323.3|1322.3|1330.3|1329.3|1323.1|1322.1|635
1609902000000|2021-01-06 03:00:00|1322.7|1321.7|1318.7|1317.7|1324.3|1323.3|1318.7|1317.7|219
1609905600000|2021-01-06 04:00:00|1318.6|1317.6|1322|1321|1324.2|1323.2|1315.8|1314.8|319
1609909200000|2021-01-06 05:00:00|1321.7|1320.7|1325.1|1324.1|1328.1|1327.1|1321.5|1320.5|309
1609912800000|2021-01-06 06:00:00|1325.6|1324.6|1329.5|1328.5|1329.6|1328.6|1323.9|1322.9|403
1609916400000|2021-01-06 07:00:00|1329.8|1328.8|1328.1|1327.1|1331.8|1330.8|1328|1327|1009
1609920000000|2021-01-06 08:00:00|1328.6|1327.6|1320.6|1319.6|1328.6|1327.6|1319.4|1318.4|3314
1609923600000|2021-01-06 09:00:00|1320.5|1319.5|1324.8|1323.8|1324.8|1323.8|1319.4|1318.4|1562
1609927200000|2021-01-06 10:00:00|1324.7|1323.7|1323.8|1322.8|1326|1325|1322.1|1321.1|2671
1609930800000|2021-01-06 11:00:00|1323.9|1322.9|1324.1|1323.1|1324.6|1323.6|1321|1320|2388
1609934400000|2021-01-06 12:00:00|1324|1323|1322.7|1321.7|1327.3|1326.3|1322.1|1321.1|2449
1609938000000|2021-01-06 13:00:00|1322.5|1321.5|1323|1322|1327.3|1326.3|1322.4|1321.4|3344
1609941600000|2021-01-06 14:00:00|1322.9|1321.9|1324.6|1324.1|1326.8|1326.3|1317.6|1317.1|20074
1609945200000|2021-01-06 15:00:00|1324.7|1324.2|1325.7|1325.2|1327.8|1327.3|1324.1|1323.6|15853
1609948800000|2021-01-06 16:00:00|1325.8|1325.3|1325.9|1325.4|1328.3|1327.8|1324.9|1324.4|11399
1609952400000|2021-01-06 17:00:00|1326|1325.5|1331.4|1330.9|1332|1331.5|1325.9|1325.4|5669
1609956000000|2021-01-06 18:00:00|1331.5|1331|1335.4|1334.9|1335.8|1335.3|1331.5|1331|8989
1609959600000|2021-01-06 19:00:00|1335.6|1335.1|1322.7|1322.2|1336.2|1335.7|1317.1|1316.6|26101
1609963200000|2021-01-06 20:00:00|1322.6|1322.1|1320|1319.5|1323.7|1323.2|1318.4|1317.9|17379
1609966800000|2021-01-06 21:00:00|1320.2|1319.2|1321.2|1320.2|1322|1321|1318.1|1317.1|1347
1609970400000|2021-01-06 22:00:00|1322.1|1321.1|1322|1321|1322.1|1321.1|1322|1321|105
1609974000000|2021-01-06 23:00:00|1322.5|1320.5|1321.8|1319.8|1323.3|1321.3|1320.7|1318.7|0
1609977600000|2021-01-07 00:00:00|1321.9|1319.9|1323.7|1321.7|1323.7|1321.7|1319.2|1317.2|0
1609981200000|2021-01-07 01:00:00|1323.6|1321.6|1324.3|1323.3|1327.6|1326.6|1322.1|1321.1|319
1609984800000|2021-01-07 02:00:00|1324.4|1323.4|1326.9|1325.9|1326.9|1325.9|1320.5|1319.5|325
1609988400000|2021-01-07 03:00:00|1327.1|1326.1|1327.3|1326.3|1328.5|1327.5|1326.6|1325.6|124
1609992000000|2021-01-07 04:00:00|1327.6|1326.6|1327.3|1326.3|1329.3|1328.3|1327.2|1326.2|101
1609995600000|2021-01-07 05:00:00|1327.2|1326.2|1327.9|1326.9|1329|1328|1326.1|1325.1|609
1609999200000|2021-01-07 06:00:00|1327.7|1326.7|1331.4|1330.4|1331.4|1330.4|1326.1|1325.1|922
1610002800000|2021-01-07 07:00:00|1331.6|1330.6|1329.4|1328.4|1332.3|1331.3|1329.3|1328.3|1246
1610006400000|2021-01-07 08:00:00|1329.3|1328.3|1328.9|1327.9|1329.8|1328.8|1324.9|1323.9|4021
1610010000000|2021-01-07 09:00:00|1328.8|1327.8|1327.1|1326.1|1329.4|1328.4|1325.9|1324.9|2534
1610013600000|2021-01-07 10:00:00|1327.2|1326.2|1325.9|1324.9|1329.4|1328.4|1325.7|1324.7|2411
1610017200000|2021-01-07 11:00:00|1325.8|1324.8|1325.4|1324.4|1327.1|1326.1|1324.7|1323.7|2108
1610020800000|2021-01-07 12:00:00|1325.3|1324.3|1326.4|1325.4|1329.1|1328.1|1324.9|1323.9|2786
1610024400000|2021-01-07 13:00:00|1326.5|1325.5|1326.7|1325.7|1327.6|1326.6|1325.8|1324.8|1691
1610028000000|2021-01-07 14:00:00|1326.4|1325.4|1323.3|1322.8|1329.2|1328.7|1321|1320.5|14408
1610031600000|2021-01-07 15:00:00|1323.5|1323|1324.8|1324.3|1325.7|1325.2|1321.5|1321|14379
1610035200000|2021-01-07 16:00:00|1324.9|1324.4|1324|1323.5|1328|1327.5|1322.9|1322.4|13378
1610038800000|2021-01-07 17:00:00|1324.1|1323.6|1327|1326.5|1327.9|1327.4|1323.8|1323.3|5720
1610042400000|2021-01-07 18:00:00|1327.1|1326.6|1329.6|1329.1|1329.9|1329.4|1325.7|1325.2|3913
1610046000000|2021-01-07 19:00:00|1329.7|1329.2|1331.2|1330.7|1331.3|1330.8|1329.2|1328.7|4053
1610049600000|2021-01-07 20:00:00|1331.1|1330.6|1332|1331.5|1332.5|1332|1330.2|1329.7|8754
1610053200000|2021-01-07 21:00:00|1332.2|1331.2|1333.7|1332.7|1336.4|1335.4|1331.7|1330.7|1062
1610060400000|2021-01-07 23:00:00|1334.3|1332.3|1334.9|1332.9|1335.5|1333.5|1332.6|1330.6|0
1610064000000|2021-01-08 00:00:00|1335|1333|1336.3|1334.3|1336.3|1334.3|1333.9|1331.9|0
1610067600000|2021-01-08 01:00:00|1337.8|1336.8|1337.4|1336.4|1339.9|1338.9|1332.8|1331.8|646
1610071200000|2021-01-08 02:00:00|1337.2|1336.2|1342.5|1341.5|1345.4|1344.4|1334.6|1333.6|872
1610074800000|2021-01-08 03:00:00|1342.6|1341.6|1346.9|1345.9|1346.9|1345.9|1342|1341|300
1610078400000|2021-01-08 04:00:00|1346.8|1345.8|1345.4|1344.4|1346.8|1345.8|1344.3|1343.3|14
1610082000000|2021-01-08 05:00:00|1346.4|1345.4|1347.2|1346.2|1351.3|1350.3|1346.4|1345.4|111
1610085600000|2021-01-08 06:00:00|1347.4|1346.4|1352.8|1351.8|1352.9|1351.9|1347.4|1346.4|223
1610089200000|2021-01-08 07:00:00|1353|1352|1350.1|1349.1|1354.4|1353.4|1349|1348|1318
1610092800000|2021-01-08 08:00:00|1350.2|1349.2|1346|1345|1350.2|1349.2|1344.8|1343.8|4666
1610096400000|2021-01-08 09:00:00|1345.9|1344.9|1350.6|1349.6|1350.8|1349.8|1345.1|1344.1|2123
1610100000000|2021-01-08 10:00:00|1350.5|1349.5|1349|1348|1350.6|1349.6|1348.2|1347.2|2518
1610103600000|2021-01-08 11:00:00|1348.9|1347.9|1349.6|1348.6|1351.3|1350.3|1348.4|1347.4|2036
1610107200000|2021-01-08 12:00:00|1349.4|1348.4|1349.7|1348.7|1352|1351|1348.7|1347.7|3042
1610110800000|2021-01-08 13:00:00|1349.6|1348.6|1352.5|1351.5|1353.5|1352.5|1348.5|1347.5|4121
1610114400000|2021-01-08 14:00:00|1352.6|1351.6|1354.7|1354.2|1361.8|1361.3|1351.8|1350.8|28666
1610118000000|2021-01-08 15:00:00|1354.8|1354.3|1358.5|1358|1358.6|1358.1|1348.9|1348.4|19965
1610121600000|2021-01-08 16:00:00|1358.8|1358.3|1362.8|1362.3|1363.8|1363.3|1358.1|1357.6|21991
1610125200000|2021-01-08 17:00:00|1362.9|1362.4|1361.7|1361.2|1364.3|1363.8|1359.1|1358.6|13563
1610128800000|2021-01-08 18:00:00|1361.6|1361.1|1355.7|1355.2|1361.6|1361.1|1351.9|1351.4|10056
1610132400000|2021-01-08 19:00:00|1355.8|1355.3|1363.6|1363.1|1363.8|1363.3|1355.6|1355.1|12556
1610136000000|2021-01-08 20:00:00|1363.5|1363|1370.3|1369.8|1370.3|1369.8|1363|1362.5|27389
1610319600000|2021-01-10 23:00:00|1366.5|1364.5|1367.4|1366.4|1367.5|1366.5|1365|1364|56
1610323200000|2021-01-11 00:00:00|1364.1|1363.1|1368.7|1367.7|1369.2|1368.2|1363.6|1362.6|369
1610326800000|2021-01-11 01:00:00|1368.2|1367.2|1363.8|1362.8|1374.5|1373.5|1363.8|1362.8|1420
1610330400000|2021-01-11 02:00:00|1364.1|1363.1|1369.8|1368.8|1369.8|1368.8|1356.8|1355.8|748
1610334000000|2021-01-11 03:00:00|1369.7|1368.7|1364.8|1363.8|1369.7|1368.7|1363.2|1362.2|456
1610337600000|2021-01-11 04:00:00|1364|1363|1357.6|1356.6|1364|1363|1355.9|1354.9|690
1610341200000|2021-01-11 05:00:00|1359.4|1358.4|1357.7|1356.7|1363.2|1362.2|1355.9|1354.9|330
1610344800000|2021-01-11 06:00:00|1357.3|1356.3|1353.1|1352.1|1357.4|1356.4|1351|1350|1780
1610348400000|2021-01-11 07:00:00|1352.5|1351.5|1352.3|1351.3|1355.6|1354.6|1351.2|1350.2|1848
1610352000000|2021-01-11 08:00:00|1352.2|1351.2|1355.5|1354.5|1357.8|1356.8|1352.2|1351.2|3620
1610355600000|2021-01-11 09:00:00|1355.6|1354.6|1354.3|1353.3|1356.7|1355.7|1353.9|1352.9|1587
1610359200000|2021-01-11 10:00:00|1354.1|1353.1|1356.6|1355.6|1356.6|1355.6|1353.4|1352.4|2577
1610362800000|2021-01-11 11:00:00|1356.4|1355.4|1355.1|1354.1|1356.6|1355.6|1354.5|1353.5|1623
1610366400000|2021-01-11 12:00:00|1355.3|1354.3|1355.2|1354.2|1356.3|1355.3|1353.1|1352.1|1908
1610370000000|2021-01-11 13:00:00|1355.1|1354.1|1348.3|1347.3|1355.1|1354.1|1348.3|1347.3|3820
1610373600000|2021-01-11 14:00:00|1348.2|1347.2|1350.1|1349.6|1352.8|1352.3|1345.6|1344.6|23179
1610377200000|2021-01-11 15:00:00|1350|1349.5|1350.9|1350.4|1352.1|1351.6|1348.7|1348.2|14434
1610380800000|2021-01-11 16:00:00|1351|1350.5|1351.1|1350.6|1353.2|1352.7|1347.5|1347|11635
1610384400000|2021-01-11 17:00:00|1351.2|1350.7|1352.6|1352.1|1353.5|1353|1350.2|1349.7|5614
1610388000000|2021-01-11 18:00:00|1352.5|1352|1353.6|1353.1|1354.4|1353.9|1351.4|1350.9|5760
1610391600000|2021-01-11 19:00:00|1353.5|1353|1352.2|1351.7|1354.3|1353.8|1351.4|1350.9|4366
1610395200000|2021-01-11 20:00:00|1352.1|1351.6|1349|1348.5|1352.5|1352|1348.2|1347.7|15643
1610398800000|2021-01-11 21:00:00|1349.2|1348.2|1347.5|1346.5|1350.3|1349.3|1347.1|1346.1|1840
1610402400000|2021-01-11 22:00:00|1346.9|1345.9|1345.2|1344.2|1346.9|1345.9|1345.2|1344.2|3
1610406000000|2021-01-11 23:00:00|1345.7|1343.7|1347.5|1345.5|1347.9|1345.9|1344.8|1342.8|0
1610409600000|2021-01-12 00:00:00|1347.6|1345.6|1349.3|1347.3|1350.2|1348.2|1346.4|1344.4|0
1610413200000|2021-01-12 01:00:00|1349.4|1347.4|1349.2|1348.2|1352.3|1351.3|1345|1344|598
1610416800000|2021-01-12 02:00:00|1349.6|1348.6|1351.4|1350.4|1352.2|1351.2|1348.2|1347.2|114
1610420400000|2021-01-12 03:00:00|1351.6|1350.6|1347.7|1346.7|1353.6|1352.6|1347.1|1346.1|110
1610424000000|2021-01-12 04:00:00|1347.3|1346.3|1345.5|1344.5|1348.2|1347.2|1344.2|1343.2|102
1610427600000|2021-01-12 05:00:00|1345.7|1344.7|1352.5|1351.5|1353.6|1352.6|1344.3|1343.3|127
1610431200000|2021-01-12 06:00:00|1353.1|1352.1|1355.7|1354.7|1358.3|1357.3|1352.1|1351.1|938
1610434800000|2021-01-12 07:00:00|1355.8|1354.8|1356.9|1355.9|1358.8|1357.8|1355|1354|943
1610438400000|2021-01-12 08:00:00|1357.2|1356.2|1355.7|1354.7|1357.7|1356.7|1354.7|1353.7|1861
1610442000000|2021-01-12 09:00:00|1356|1355|1358.7|1357.7|1359.3|1358.3|1355.5|1354.5|2524
1610445600000|2021-01-12 10:00:00|1358.8|1357.8|1358.2|1357.2|1359.2|1358.2|1357.9|1356.9|778
1610449200000|2021-01-12 11:00:00|1358.4|1357.4|1357.4|1356.4|1358.8|1357.8|1357|1356|774
1610452800000|2021-01-12 12:00:00|1357.1|1356.1|1358.5|1357.5|1358.8|1357.8|1356.9|1355.9|1189
1610456400000|2021-01-12 13:00:00|1358.6|1357.6|1353.9|1352.9|1358.8|1357.8|1353.2|1352.2|2771
1610460000000|2021-01-12 14:00:00|1353.7|1352.7|1356.8|1356.3|1357.2|1356.7|1352.4|1351.9|13066
1610463600000|2021-01-12 15:00:00|1356.7|1356.2|1360.3|1359.8|1361|1360.5|1355.1|1354.6|11171
1610467200000|2021-01-12 16:00:00|1360.2|1359.7|1362.8|1362.3|1363.1|1362.6|1359.9|1359.4|8674
1610470800000|2021-01-12 17:00:00|1362.7|1362.2|1357.9|1357.4|1363.3|1362.8|1356.8|1356.3|10138
1610474400000|2021-01-12 18:00:00|1358|1357.5|1359.1|1358.6|1359.5|1359|1355.2|1354.7|8934
1610478000000|2021-01-12 19:00:00|1358.9|1358.4|1359.2|1358.7|1359.8|1359.3|1358|1357.5|3972
1610481600000|2021-01-12 20:00:00|1359.3|1358.8|1360.5|1360|1361.8|1361.3|1358.7|1358.2|12551
1610485200000|2021-01-12 21:00:00|1360.8|1359.8|1359.8|1358.8|1361.9|1360.9|1359.7|1358.7|846
1610488800000|2021-01-12 22:00:00|1359.7|1358.7|1360.2|1359.2|1360.2|1359.2|1359.7|1358.7|15
1610492400000|2021-01-12 23:00:00|1360.7|1358.7|1361.9|1359.9|1362|1360|1359.8|1357.8|0
1610496000000|2021-01-13 00:00:00|1362|1360|1361.5|1359.5|1362.9|1360.9|1361.4|1359.4|0
1610499600000|2021-01-13 01:00:00|1361.4|1359.4|1370.9|1369.9|1372.1|1371.1|1360.4|1359.4|741
1610503200000|2021-01-13 02:00:00|1370.7|1369.7|1369|1368|1370.9|1369.9|1368.6|1367.6|209
1610506800000|2021-01-13 03:00:00|1369.1|1368.1|1370|1369|1371.7|1370.7|1368.8|1367.8|330
1610510400000|2021-01-13 04:00:00|1369.9|1368.9|1370.3|1369.3|1370.4|1369.4|1368.5|1367.5|373
1610514000000|2021-01-13 05:00:00|1370.6|1369.6|1366.1|1365.1|1371.2|1370.2|1364.3|1363.3|502
1610517600000|2021-01-13 06:00:00|1365.7|1364.7|1368.1|1367.1|1368.5|1367.5|1365.5|1364.5|285
1610521200000|2021-01-13 07:00:00|1367.8|1366.8|1366.2|1365.2|1368.7|1367.7|1366.1|1365.1|499
1610524800000|2021-01-13 08:00:00|1366.1|1365.1|1364.9|1363.9|1367.8|1366.8|1363.6|1362.6|3066
1610528400000|2021-01-13 09:00:00|1364.8|1363.8|1365.3|1364.3|1366.6|1365.6|1364.1|1363.1|1739
1610532000000|2021-01-13 10:00:00|1365.2|1364.2|1362.1|1361.1|1365.4|1364.4|1361.1|1360.1|1781
1610535600000|2021-01-13 11:00:00|1362.2|1361.2|1361.3|1360.3|1363.1|1362.1|1360.5|1359.5|1901
1610539200000|2021-01-13 12:00:00|1361.2|1360.2|1360.9|1359.9|1362.9|1361.9|1359.8|1358.8|1540
1610542800000|2021-01-13 13:00:00|1360.8|1359.8|1362.8|1361.8|1363.1|1362.1|1360.3|1359.3|1617
1610546400000|2021-01-13 14:00:00|1362.6|1361.6|1357.7|1357.2|1364.3|1363.4|1357.5|1357|11879
1610550000000|2021-01-13 15:00:00|1357.8|1357.3|1362.1|1361.6|1362.1|1361.6|1356.2|1355.7|10124
1610553600000|2021-01-13 16:00:00|1362.2|1361.7|1360.1|1359.6|1362.2|1361.7|1358.9|1358.4|7209
1610557200000|2021-01-13 17:00:00|1360|1359.5|1362|1361.5|1362.5|1362|1358.8|1358.3|8413
1610560800000|2021-01-13 18:00:00|1362.1|1361.6|1366.9|1366.4|1367.7|1367.2|1361.5|1361|11255
1610564400000|2021-01-13 19:00:00|1366.8|1366.3|1366.9|1366.4|1370|1369.5|1365.8|1365.3|8366
1610568000000|2021-01-13 20:00:00|1366.7|1366.2|1363.2|1362.7|1366.9|1366.4|1363.1|1362.6|10034
1610571600000|2021-01-13 21:00:00|1363.5|1362.5|1361.5|1360.5|1364|1363|1361.2|1360.2|966
1610575200000|2021-01-13 22:00:00|1361.3|1360.3|1362.1|1361.1|1362.1|1361.1|1361.2|1360.2|17
1610578800000|2021-01-13 23:00:00|1362.6|1360.6|1361.6|1359.6|1363.3|1361.3|1361.5|1359.5|0
1610582400000|2021-01-14 00:00:00|1361.5|1359.5|1363.6|1361.6|1364|1362|1361.1|1359.1|0
1610586000000|2021-01-14 01:00:00|1364.8|1363.8|1366.6|1365.6|1370.6|1369.6|1363.3|1362.3|416
1610589600000|2021-01-14 02:00:00|1366.8|1365.8|1366.9|1365.9|1367.6|1366.6|1363.4|1362.4|379
1610593200000|2021-01-14 03:00:00|1366.7|1365.7|1368.1|1367.1|1369.6|1368.6|1365.9|1364.9|285
1610596800000|2021-01-14 04:00:00|1368.3|1367.3|1367.9|1366.9|1368.4|1367.4|1366.6|1365.6|153
1610600400000|2021-01-14 05:00:00|1368.2|1367.2|1369.6|1368.6|1370.3|1369.3|1365|1364|335
1610604000000|2021-01-14 06:00:00|1370.2|1369.2|1370.7|1369.7|1371.2|1370.2|1367.2|1366.2|627
1610607600000|2021-01-14 07:00:00|1370.9|1369.9|1371.3|1370.3|1372|1371|1368.7|1367.7|595
1610611200000|2021-01-14 08:00:00|1371.4|1370.4|1374.9|1373.9|1375.7|1374.7|1370.3|1369.3|2765
1610614800000|2021-01-14 09:00:00|1375.1|1374.1|1375.9|1374.9|1376.2|1375.2|1373.5|1372.5|1291
1610618400000|2021-01-14 10:00:00|1375.8|1374.8|1375.1|1374.1|1376.2|1375.2|1373.7|1372.7|2282
1610622000000|2021-01-14 11:00:00|1375|1374|1375.7|1374.7|1376|1375|1374.4|1373.4|2274
1610625600000|2021-01-14 12:00:00|1375.6|1374.6|1376|1375|1377|1376|1375.2|1374.2|1821
1610629200000|2021-01-14 13:00:00|1375.9|1374.9|1377|1376|1377.4|1376.4|1374.4|1373.4|2792
1610632800000|2021-01-14 14:00:00|1377.1|1376.1|1376.4|1375.9|1379.4|1378.4|1375.7|1375.2|12009
1610636400000|2021-01-14 15:00:00|1376.5|1376|1382|1381.5|1382.1|1381.6|1375.8|1375.3|13326
1610640000000|2021-01-14 16:00:00|1382.1|1381.6|1384.1|1383.6|1384.2|1383.7|1381.6|1381.1|9873
1610643600000|2021-01-14 17:00:00|1384|1383.5|1383.5|1383|1385.1|1384.6|1380.6|1380.1|4966
1610647200000|2021-01-14 18:00:00|1383.4|1382.9|1379.2|1378.7|1384.5|1384|1379.1|1378.6|6952
1610650800000|2021-01-14 19:00:00|1379.3|1378.8|1377.7|1377.2|1381|1380.5|1376.6|1376.1|5525
1610654400000|2021-01-14 20:00:00|1377.8|1377.3|1375.7|1375.2|1378.7|1378.2|1374.6|1374.1|16357
1610658000000|2021-01-14 21:00:00|1376.1|1375.1|1374.5|1373.5|1377.2|1376.2|1374.5|1373.5|1517
1610661600000|2021-01-14 22:00:00|1374.3|1373.3|1374.3|1373.3|1374.3|1373.3|1374.3|1373.3|1
1610665200000|2021-01-14 23:00:00|1374.8|1372.8|1376.4|1374.4|1377.3|1375.3|1374.6|1372.6|0
1610668800000|2021-01-15 00:00:00|1376.3|1374.3|1374|1372|1376.8|1374.8|1373.1|1371.1|0
1610672400000|2021-01-15 01:00:00|1373.9|1371.9|1369.2|1368.2|1374.5|1373.5|1367.7|1366.7|577
1610676000000|2021-01-15 02:00:00|1369.5|1368.5|1377.6|1376.6|1378.2|1377.2|1369.5|1368.5|325
1610679600000|2021-01-15 03:00:00|1378.4|1377.4|1370.9|1369.9|1380.5|1379.5|1370.7|1369.7|296
1610683200000|2021-01-15 04:00:00|1371.2|1370.2|1369.1|1368.1|1371.2|1370.2|1368|1367|268
1610686800000|2021-01-15 05:00:00|1369.2|1368.2|1365.4|1364.4|1369.2|1368.2|1362.3|1361.3|542
1610690400000|2021-01-15 06:00:00|1366.5|1365.5|1367|1366|1368.5|1367.5|1364.8|1363.8|772
1610694000000|2021-01-15 07:00:00|1367.2|1366.2|1369.6|1368.6|1370.3|1369.3|1367.2|1366.2|523
1610697600000|2021-01-15 08:00:00|1369.5|1368.5|1369.6|1368.6|1371.3|1370.3|1368.4|1367.4|2286
1610701200000|2021-01-15 09:00:00|1369.7|1368.7|1369.5|1368.5|1371.6|1370.6|1369.4|1368.4|1001
1610704800000|2021-01-15 10:00:00|1369.6|1368.6|1368.5|1367.5|1370.4|1369.4|1368.2|1367.2|794
1610708400000|2021-01-15 11:00:00|1368.6|1367.6|1366.2|1365.2|1368.8|1367.8|1365.6|1364.6|928
1610712000000|2021-01-15 12:00:00|1366.3|1365.3|1364|1363|1366.3|1365.3|1363.5|1362.5|1330
1610715600000|2021-01-15 13:00:00|1363.8|1362.8|1363.2|1362.2|1366.2|1365.2|1362.3|1361.3|2084
1610719200000|2021-01-15 14:00:00|1363.4|1362.4|1362.7|1362.2|1364.8|1364.3|1361.3|1360.3|15565
1610722800000|2021-01-15 15:00:00|1362.6|1362.1|1359.3|1358.8|1363.1|1362.6|1353.4|1352.9|19662
1610726400000|2021-01-15 16:00:00|1359.4|1358.9|1360.2|1359.7|1363.1|1362.6|1356.7|1356.2|12866
1610730000000|2021-01-15 17:00:00|1360.3|1359.8|1360.2|1359.7|1360.8|1360.3|1358.3|1357.8|5685
1610733600000|2021-01-15 18:00:00|1360.3|1359.8|1359.9|1359.4|1361.6|1361.1|1359.1|1358.6|4938
1610737200000|2021-01-15 19:00:00|1360|1359.5|1357.9|1357.4|1360.6|1360.1|1357.9|1357.4|3542
1610740800000|2021-01-15 20:00:00|1358.1|1357.6|1357.1|1356.6|1358.9|1358.4|1356.1|1355.6|13296
1610924400000|2021-01-17 23:00:00|1351.5|1350.5|1352.6|1351.6|1357.6|1356.6|1350.4|1349.4|173
1610928000000|2021-01-18 00:00:00|1351.7|1350.7|1351.5|1350.5|1352.3|1351.3|1346.7|1345.7|169
1610931600000|2021-01-18 01:00:00|1353.5|1352.5|1358.4|1357.4|1359|1358|1347.3|1346.3|1424
1610935200000|2021-01-18 02:00:00|1358.5|1357.5|1362.7|1361.7|1362.7|1361.7|1357.7|1356.7|387
1610938800000|2021-01-18 03:00:00|1362.5|1361.5|1360.1|1359.1|1364.3|1363.3|1360.1|1359.1|350
1610942400000|2021-01-18 04:00:00|1360.3|1359.3|1358.5|1357.5|1360.3|1359.3|1356.9|1355.9|93
1610946000000|2021-01-18 05:00:00|1358.8|1357.8|1361.5|1360.5|1362.5|1361.5|1357.3|1356.3|158
1610949600000|2021-01-18 06:00:00|1361.2|1360.2|1358.6|1357.6|1361.7|1360.7|1358.6|1357.6|169
1610953200000|2021-01-18 07:00:00|1358.5|1357.5|1360.2|1359.2|1360.5|1359.5|1358.3|1357.3|937
1610956800000|2021-01-18 08:00:00|1360|1359|1359.8|1358.8|1362|1361|1359|1358|1019
1610960400000|2021-01-18 09:00:00|1359.7|1358.7|1357.8|1356.8|1359.9|1358.9|1357.4|1356.4|753
1610964000000|2021-01-18 10:00:00|1358|1357|1359.8|1358.8|1360.5|1359.5|1357.9|1356.9|1537
1610967600000|2021-01-18 11:00:00|1359.7|1358.7|1362.1|1361.1|1363.6|1362.6|1359.5|1358.5|1873
1610971200000|2021-01-18 12:00:00|1362.2|1361.2|1361.6|1360.6|1363.1|1362.1|1361.3|1360.3|891
1610974800000|2021-01-18 13:00:00|1361.4|1360.4|1363.3|1362.3|1363.4|1362.4|1361.3|1360.3|571
1610978400000|2021-01-18 14:00:00|1363.4|1362.4|1364.6|1364.1|1364.8|1364.3|1362|1361.1|1442
1610982000000|2021-01-18 15:00:00|1364.8|1364.3|1365.8|1365.3|1366.3|1365.8|1362.6|1362.1|2580
1610985600000|2021-01-18 16:00:00|1365.9|1365.4|1364.8|1364.3|1366.1|1365.6|1363.4|1362.9|1847
1610989200000|2021-01-18 17:00:00|1364.7|1364.2|1363.4|1362.9|1364.9|1364.4|1363.1|1362.6|1146
1611003600000|2021-01-18 21:00:00|1363.7|1362.7|1363.7|1362.7|1363.7|1362.7|1363.7|1362.7|0
1611010800000|2021-01-18 23:00:00|1364.2|1362.2|1365.5|1363.5|1365.6|1363.6|1363.7|1361.7|0
1611014400000|2021-01-19 00:00:00|1365.4|1363.4|1369.2|1367.2|1370.1|1368.1|1365.4|1363.4|0
1611018000000|2021-01-19 01:00:00|1369.4|1368.4|1378.6|1377.6|1381.2|1380.2|1369.4|1368.4|1458
1611021600000|2021-01-19 02:00:00|1378.2|1377.2|1383.9|1382.9|1384.1|1383.1|1378.1|1377.1|326
1611025200000|2021-01-19 03:00:00|1383.5|1382.5|1390.5|1389.5|1393.1|1392.1|1383|1382|1142
1611028800000|2021-01-19 04:00:00|1390.4|1389.4|1390.4|1389.4|1390.8|1389.8|1389.2|1388.2|233
1611032400000|2021-01-19 05:00:00|1390.3|1389.3|1382.6|1381.6|1393.4|1392.4|1381.8|1380.8|261
1611036000000|2021-01-19 06:00:00|1382.5|1381.5|1381.9|1380.9|1385.3|1384.3|1380|1379|643
1611039600000|2021-01-19 07:00:00|1382.4|1381.4|1386|1385|1387|1386|1381.6|1380.6|1283
1611043200000|2021-01-19 08:00:00|1386.1|1385.1|1386.5|1385.5|1388.6|1387.6|1385.6|1384.6|3712
1611046800000|2021-01-19 09:00:00|1386.7|1385.7|1389.1|1388.1|1389.6|1388.6|1385.7|1384.7|3571
1611050400000|2021-01-19 10:00:00|1389.5|1388.5|1387.8|1386.8|1390|1389|1387.4|1386.4|1984
1611054000000|2021-01-19 11:00:00|1387.7|1386.7|1389.5|1388.5|1389.9|1388.9|1387.7|1386.7|1200
1611057600000|2021-01-19 12:00:00|1389.4|1388.4|1387.5|1386.5|1389.5|1388.5|1386.9|1385.9|1752
1611061200000|2021-01-19 13:00:00|1387.6|1386.6|1385.9|1384.9|1387.6|1386.6|1385|1384|1301
1611064800000|2021-01-19 14:00:00|1385.8|1384.8|1379.7|1379.2|1386.4|1385.7|1378.1|1377.6|21391
1611068400000|2021-01-19 15:00:00|1379.6|1379.1|1380.5|1380|1382.9|1382.4|1377.7|1377.2|17996
1611072000000|2021-01-19 16:00:00|1380.4|1379.9|1380.5|1380|1381.9|1381.4|1377.6|1377.1|13584
1611075600000|2021-01-19 17:00:00|1380.4|1379.9|1378.6|1378.1|1380.6|1380.1|1375.5|1375|15043
1611079200000|2021-01-19 18:00:00|1378.5|1378|1377.7|1377.2|1379.1|1378.6|1376|1375.5|9591
1611082800000|2021-01-19 19:00:00|1377.8|1377.3|1378.2|1377.7|1378.7|1378.2|1377.3|1376.8|9845
1611086400000|2021-01-19 20:00:00|1378.1|1377.6|1378.3|1377.8|1378.7|1378.2|1376.6|1376.1|27329
1611090000000|2021-01-19 21:00:00|1378.5|1377.5|1377|1376|1378.6|1377.6|1376.7|1375.7|1225
1611093600000|2021-01-19 22:00:00|||||||||1
1611097200000|2021-01-19 23:00:00|1377.5|1375.5|1381.8|1379.8|1381.8|1379.8|1377.5|1375.5|0
1611100800000|2021-01-20 00:00:00|1381.7|1379.7|1379.9|1377.9|1381.8|1379.8|1379.8|1377.8|0
1611104400000|2021-01-20 01:00:00|1379.7|1378.7|1389.3|1388.3|1389.9|1388.9|1379.7|1378.7|522
1611108000000|2021-01-20 02:00:00|1389.8|1388.8|1396.8|1395.8|1397.5|1396.5|1389.7|1388.7|683
1611111600000|2021-01-20 03:00:00|1396.6|1395.6|1393.7|1392.7|1396.6|1395.6|1389.8|1388.8|240
1611115200000|2021-01-20 04:00:00|1392.1|1391.1|1392.2|1391.2|1393|1392|1391.4|1390.4|138
1611118800000|2021-01-20 05:00:00|1391.8|1390.8|1403.6|1402.6|1404.6|1403.6|1391.6|1390.6|1036
1611122400000|2021-01-20 06:00:00|1403.7|1402.7|1404.8|1403.8|1406.1|1405.1|1399.8|1398.8|1390
1611126000000|2021-01-20 07:00:00|1405.4|1404.4|1405.8|1404.8|1406.3|1405.3|1404|1403|924
1611129600000|2021-01-20 08:00:00|1405.9|1404.9|1403.6|1402.6|1406.2|1405.2|1402.7|1401.7|3577
1611133200000|2021-01-20 09:00:00|1403.5|1402.5|1404.4|1403.4|1404.5|1403.5|1401.8|1400.8|2569
1611136800000|2021-01-20 10:00:00|1404.3|1403.3|1405|1404|1405.2|1404.2|1402.9|1401.9|1763
1611140400000|2021-01-20 11:00:00|1404.8|1403.8|1402.3|1401.3|1405.2|1404.2|1401.9|1400.9|1662
1611144000000|2021-01-20 12:00:00|1402.2|1401.2|1401.1|1400.1|1402.4|1401.4|1399.3|1398.3|1800
1611147600000|2021-01-20 13:00:00|1401.2|1400.2|1402.2|1401.2|1402.4|1401.4|1400.4|1399.4|2689
1611151200000|2021-01-20 14:00:00|1402.3|1401.3|1398.3|1397.8|1403.4|1402.7|1396.4|1395.9|20512
1611154800000|2021-01-20 15:00:00|1398.4|1397.9|1399.2|1398.7|1403.9|1403.4|1398|1397.5|20075
1611158400000|2021-01-20 16:00:00|1399.3|1398.8|1399.5|1399|1400.2|1399.7|1396.6|1396.1|10228
1611162000000|2021-01-20 17:00:00|1399.6|1399.1|1402.3|1401.8|1402.4|1401.9|1399.5|1399|6868
1611165600000|2021-01-20 18:00:00|1402.4|1401.9|1401.8|1401.3|1403|1402.5|1401.1|1400.6|4394
1611169200000|2021-01-20 19:00:00|1401.9|1401.4|1403.4|1402.9|1404|1403.5|1401.3|1400.8|5636
1611172800000|2021-01-20 20:00:00|1403.5|1403|1402.4|1401.9|1403.9|1403.4|1401.3|1400.8|22057
1611176400000|2021-01-20 21:00:00|1402.6|1401.6|1401.5|1400.5|1402.7|1401.7|1400.8|1399.8|1181
1611180000000|2021-01-20 22:00:00|1401.4|1400.4|1403.4|1402.4|1403.4|1402.4|1401.4|1400.4|5
1611183600000|2021-01-20 23:00:00|1403.9|1401.9|1406.3|1404.3|1406.8|1404.8|1403.6|1401.6|0
1611187200000|2021-01-21 00:00:00|1406.4|1404.4|1407.3|1405.3|1407.3|1405.3|1404.8|1402.8|0
1611190800000|2021-01-21 01:00:00|1402.1|1401.1|1407.7|1406.7|1411.4|1410.4|1402.1|1401.1|341
1611194400000|2021-01-21 02:00:00|1406.9|1405.9|1412.9|1411.9|1412.9|1411.9|1406.7|1405.7|226
1611198000000|2021-01-21 03:00:00|1413|1412|1411.9|1410.9|1414.4|1413.4|1409.3|1408.3|272
1611201600000|2021-01-21 04:00:00|1412.1|1411.1|1413.9|1412.9|1414.9|1413.9|1411.4|1410.4|76
1611205200000|2021-01-21 05:00:00|1414.2|1413.2|1415.1|1414.1|1416.2|1415.2|1413.8|1412.8|452
1611208800000|2021-01-21 06:00:00|1414.9|1413.9|1409.6|1408.6|1415|1414|1407.4|1406.4|585
1611212400000|2021-01-21 07:00:00|1409.9|1408.9|1411.1|1410.1|1411.8|1410.8|1409.2|1408.2|758
1611216000000|2021-01-21 08:00:00|1411|1410|1409.3|1408.3|1412.5|1411.5|1408.1|1407.1|3531
1611219600000|2021-01-21 09:00:00|1409.4|1408.4|1410|1409|1411.1|1410.1|1409.2|1408.2|2030
1611223200000|2021-01-21 10:00:00|1410.1|1409.1|1409.9|1408.9|1410.7|1409.7|1408.6|1407.6|1373
1611226800000|2021-01-21 11:00:00|1409.8|1408.8|1411.4|1410.4|1411.4|1410.4|1409.4|1408.4|1573
1611230400000|2021-01-21 12:00:00|1411.3|1410.3|1407.4|1406.4|1412|1411|1407.2|1406.2|1826
1611234000000|2021-01-21 13:00:00|1407.3|1406.3|1405|1404|1409.5|1408.5|1404.5|1403.5|2961
1611237600000|2021-01-21 14:00:00|1404.9|1403.9|1398.3|1397.8|1406.2|1405.2|1397.5|1397|12064
1611241200000|2021-01-21 15:00:00|1398.2|1397.7|1403|1402.5|1404.6|1404.1|1397.4|1396.9|14295
1611244800000|2021-01-21 16:00:00|1403.1|1402.6|1401.7|1401.2|1404.2|1403.7|1399.2|1398.7|12770
1611248400000|2021-01-21 17:00:00|1401.6|1401.1|1399.4|1398.9|1401.8|1401.3|1397.1|1396.6|7820
1611252000000|2021-01-21 18:00:00|1399.5|1399|1402.3|1401.8|1402.3|1401.8|1399.1|1398.6|2585
1611255600000|2021-01-21 19:00:00|1402.2|1401.7|1403.3|1402.8|1404|1403.5|1402.2|1401.7|3887
1611259200000|2021-01-21 20:00:00|1403.2|1402.7|1403.5|1403|1405.5|1405|1402.5|1402|15714
1611262800000|2021-01-21 21:00:00|1403.7|1402.7|1402.2|1401.2|1403.9|1402.9|1401.7|1400.7|1351
1611266400000|2021-01-21 22:00:00|1403.7|1402.7|1403.1|1402.1|1403.7|1402.7|1403.1|1402.1|8
1611270000000|2021-01-21 23:00:00|1403.6|1401.6|1402.8|1400.8|1404.6|1402.6|1402.2|1400.2|0
1611273600000|2021-01-22 00:00:00|1402.7|1400.7|1402|1400|1404.4|1402.4|1401.4|1399.4|0
1611277200000|2021-01-22 01:00:00|1401.6|1400.6|1401.6|1400.6|1403.3|1402.3|1395.4|1394.4|505
1611280800000|2021-01-22 02:00:00|1401.1|1400.1|1396.7|1395.7|1401.5|1400.5|1393.7|1392.7|518
1611284400000|2021-01-22 03:00:00|1397.5|1396.5|1392.4|1391.4|1397.9|1396.9|1391|1390|179
1611288000000|2021-01-22 04:00:00|1392.5|1391.5|1393.9|1392.9|1395.2|1394.2|1392.3|1391.3|51
1611291600000|2021-01-22 05:00:00|1394.4|1393.4|1393|1392|1395.8|1394.8|1391.6|1390.6|291
1611295200000|2021-01-22 06:00:00|1390.7|1389.7|1389.3|1388.3|1391.6|1390.6|1388.6|1387.6|1176
1611298800000|2021-01-22 07:00:00|1388.9|1387.9|1387.3|1386.3|1388.9|1387.9|1384.1|1383.1|1353
1611302400000|2021-01-22 08:00:00|1387.1|1386.1|1388.2|1387.2|1388.3|1387.3|1383.5|1382.5|1925
1611306000000|2021-01-22 09:00:00|1388.3|1387.3|1382.7|1381.7|1389.2|1388.2|1380.7|1379.7|3001
1611309600000|2021-01-22 10:00:00|1382.8|1381.8|1380|1379|1382.8|1381.8|1379.5|1378.5|4404
1611313200000|2021-01-22 11:00:00|1380.1|1379.1|1381.4|1380.4|1381.9|1380.9|1379.2|1378.2|1478
1611316800000|2021-01-22 12:00:00|1381.5|1380.5|1380.5|1379.5|1381.9|1380.9|1378.5|1377.5|1427
1611320400000|2021-01-22 13:00:00|1380.6|1379.6|1380.3|1379.3|1381.7|1380.7|1378.7|1377.7|2879
1611324000000|2021-01-22 14:00:00|1380.2|1379.2|1388.7|1388.2|1389|1388.5|1379.9|1378.9|11556
1611327600000|2021-01-22 15:00:00|1388.6|1388.1|1386.7|1386.2|1389.4|1388.9|1384.9|1384.4|17775
1611331200000|2021-01-22 16:00:00|1386.6|1386.1|1386.8|1386.3|1388|1387.5|1385.6|1385.1|9243
1611334800000|2021-01-22 17:00:00|1386.9|1386.4|1385.3|1384.8|1387.6|1387.1|1385.2|1384.7|6606
1611338400000|2021-01-22 18:00:00|1385.4|1384.9|1389.3|1388.8|1390|1389.5|1384.6|1384.1|4305
1611342000000|2021-01-22 19:00:00|1389.2|1388.7|1390.1|1389.6|1393.2|1392.7|1389.1|1388.6|7233
1611345600000|2021-01-22 20:00:00|1390|1389.5|1389.1|1388.6|1391.8|1391.3|1389|1388.5|12904
1611529200000|2021-01-24 23:00:00|1389.4|1389.4|1392.7|1391.7|1402.9|1401.9|1389.4|1389.4|170
1611532800000|2021-01-25 00:00:00|1394.5|1393.5|1396.3|1395.3|1396.9|1395.9|1392.7|1391.7|163
1611536400000|2021-01-25 01:00:00|1396.1|1395.1|1396.7|1395.7|1400.5|1399.5|1394.2|1393.2|482
1611540000000|2021-01-25 02:00:00|1396.9|1395.9|1408.7|1407.7|1408.9|1407.9|1396.8|1395.8|637
1611543600000|2021-01-25 03:00:00|1409.1|1408.1|1410|1409|1410.6|1409.6|1407.5|1406.5|332
1611547200000|2021-01-25 04:00:00|1410.5|1409.5|1410.3|1409.3|1411.8|1410.8|1409.2|1408.2|229
1611550800000|2021-01-25 05:00:00|1410.8|1409.8|1412.5|1411.5|1414.4|1413.4|1410.1|1409.1|427
1611554400000|2021-01-25 06:00:00|1412.7|1411.7|1409.7|1408.7|1413.6|1412.6|1408.4|1407.4|565
1611558000000|2021-01-25 07:00:00|1410|1409|1414.2|1413.2|1414.8|1413.8|1410|1409|383
1611561600000|2021-01-25 08:00:00|1414.1|1413.1|1409.2|1408.2|1414.3|1413.3|1408.7|1407.7|3087
1611565200000|2021-01-25 09:00:00|1409.1|1408.1|1408.2|1407.2|1409.9|1408.9|1407.4|1406.4|1248
1611568800000|2021-01-25 10:00:00|1408|1407|1411.7|1410.7|1411.7|1410.7|1407.8|1406.8|1890
1611572400000|2021-01-25 11:00:00|1411.6|1410.6|1408.8|1407.8|1412.1|1411.1|1407.1|1406.1|2679
1611576000000|2021-01-25 12:00:00|1408.7|1407.7|1404.6|1403.6|1408.9|1407.9|1403.5|1402.5|2868
1611579600000|2021-01-25 13:00:00|1404.4|1403.4|1405.3|1404.3|1406.2|1405.2|1402.7|1401.7|2789
1611583200000|2021-01-25 14:00:00|1405.2|1404.2|1402.6|1402.1|1407.7|1407.2|1400.6|1400.1|12407
1611586800000|2021-01-25 15:00:00|1402.5|1402|1397|1396.5|1404.9|1404.4|1396.5|1396|12794
1611590400000|2021-01-25 16:00:00|1396.9|1396.4|1395.6|1395.1|1398.1|1397.6|1387.1|1386.6|16534
1611594000000|2021-01-25 17:00:00|1395.7|1395.2|1392.6|1392.1|1396.4|1395.9|1390.1|1389.6|8132
1611597600000|2021-01-25 18:00:00|1392.8|1392.3|1395.8|1395.3|1396.8|1396.3|1392.6|1392.1|6412
1611601200000|2021-01-25 19:00:00|1395.9|1395.4|1395.7|1395.2|1395.9|1395.4|1393.2|1392.7|3942
1611604800000|2021-01-25 20:00:00|1395.8|1395.3|1400.8|1400.3|1401|1400.5|1393.9|1393.4|14768
1611608400000|2021-01-25 21:00:00|1401.1|1400.1|1400.5|1399.5|1402.6|1401.6|1400.4|1399.4|991
1611612000000|2021-01-25 22:00:00|1401.7|1400.7|1400.4|1399.4|1401.7|1400.7|1400.4|1399.4|9
1611615600000|2021-01-25 23:00:00|1400.9|1398.9|1400.6|1398.6|1401.5|1399.5|1399.9|1397.9|0
1611619200000|2021-01-26 00:00:00|1400.5|1398.5|1399.2|1397.2|1401|1399|1398.9|1396.9|0
1611622800000|2021-01-26 01:00:00|1399.3|1397.3|1397|1396|1400.3|1399.3|1393.4|1392.4|941
1611626400000|2021-01-26 02:00:00|1396.8|1395.8|1383.7|1382.7|1397.6|1396.6|1383.4|1382.4|1439
1611630000000|2021-01-26 03:00:00|1382.8|1381.8|1379|1378|1384.5|1383.5|1377.3|1376.3|502
1611633600000|2021-01-26 04:00:00|1379.1|1378.1|1371.9|1370.9|1379.5|1378.5|1371.6|1370.6|711
1611637200000|2021-01-26 05:00:00|1372|1371|1379|1378|1381.3|1380.3|1371.3|1370.3|662
1611640800000|2021-01-26 06:00:00|1379.4|1378.4|1374.8|1373.8|1379.8|1378.8|1374.5|1373.5|649
1611644400000|2021-01-26 07:00:00|1374.9|1373.9|1378.2|1377.2|1380.3|1379.3|1374.7|1373.7|1261
1611648000000|2021-01-26 08:00:00|1378.3|1377.3|1382.9|1381.9|1383.1|1382.1|1377.3|1376.3|4138
1611651600000|2021-01-26 09:00:00|1382.8|1381.8|1381.9|1380.9|1385.4|1384.4|1381.4|1380.4|2560
1611655200000|2021-01-26 10:00:00|1381.8|1380.8|1380.6|1379.6|1382|1381|1379.2|1378.2|2246
1611658800000|2021-01-26 11:00:00|1380.7|1379.7|1384.8|1383.8|1385.5|1384.5|1380.4|1379.4|2459
1611662400000|2021-01-26 12:00:00|1384.9|1383.9|1387.3|1386.3|1388.5|1387.5|1384.4|1383.4|3193
1611666000000|2021-01-26 13:00:00|1387.2|1386.2|1389.3|1388.3|1389.6|1388.6|1386.1|1385.1|1475
1611669600000|2021-01-26 14:00:00|1389.4|1388.4|1386.6|1386.1|1392.3|1391.8|1384.5|1384|17728
1611673200000|2021-01-26 15:00:00|1386.7|1386.2|1388.9|1388.4|1390.2|1389.7|1385.9|1385.4|11807
1611676800000|2021-01-26 16:00:00|1389|1388.5|1383.2|1382.7|1389.3|1388.8|1382.4|1381.9|9638
1611680400000|2021-01-26 17:00:00|1383.3|1382.8|1386.4|1385.9|1387|1386.5|1383.1|1382.6|3783
1611684000000|2021-01-26 18:00:00|1386.3|1385.8|1387|1386.5|1387.6|1387.1|1386.1|1385.6|2546
1611687600000|2021-01-26 19:00:00|1386.9|1386.4|1387.8|1387.3|1388.1|1387.6|1386.6|1386.1|3710
1611691200000|2021-01-26 20:00:00|1387.6|1387.1|1389.8|1389.3|1390.2|1389.7|1387.3|1386.8|23350
1611694800000|2021-01-26 21:00:00|1390.1|1389.1|1389.2|1388.2|1393|1392|1389.2|1388.2|1535
1611698400000|2021-01-26 22:00:00|1391|1390|1392.5|1391.5|1392.5|1391.5|1391|1390|100
1611702000000|2021-01-26 23:00:00|1392.9|1390.9|1393.6|1391.6|1395.6|1393.6|1392.6|1390.6|0
1611705600000|2021-01-27 00:00:00|1393.7|1391.7|1393.4|1391.4|1394.1|1392.1|1392.6|1390.6|0
1611709200000|2021-01-27 01:00:00|1392.6|1391.6|1382.2|1381.2|1392.8|1391.8|1382|1381|844
1611712800000|2021-01-27 02:00:00|1381.9|1380.9|1379.7|1378.7|1381.9|1380.9|1371.6|1370.6|984
1611716400000|2021-01-27 03:00:00|1378|1377|1378.7|1377.7|1381.3|1380.3|1374.4|1373.4|171
1611720000000|2021-01-27 04:00:00|1379|1378|1379.3|1378.3|1379.7|1378.7|1377.9|1376.9|213
1611723600000|2021-01-27 05:00:00|1379|1378|1382.2|1381.2|1382.4|1381.4|1378.7|1377.7|78
1611727200000|2021-01-27 06:00:00|1382.5|1381.5|1380.6|1379.6|1382.5|1381.5|1377.7|1376.7|133
1611730800000|2021-01-27 07:00:00|1380.4|1379.4|1378.1|1377.1|1380.6|1379.6|1377|1376|353
1611734400000|2021-01-27 08:00:00|1378.4|1377.4|1372.8|1371.8|1378.4|1377.4|1372.2|1371.2|3427
1611738000000|2021-01-27 09:00:00|1372.7|1371.7|1371.5|1370.5|1374.4|1373.4|1371.5|1370.5|2922
1611741600000|2021-01-27 10:00:00|1371.6|1370.6|1368.8|1367.8|1371.6|1370.6|1368.4|1367.4|3534
1611745200000|2021-01-27 11:00:00|1368.9|1367.9|1361.6|1360.6|1368.9|1367.9|1359.5|1358.5|4105
1611748800000|2021-01-27 12:00:00|1361.7|1360.7|1358.4|1357.4|1365.1|1364.1|1358.4|1357.4|5448
1611752400000|2021-01-27 13:00:00|1358.3|1357.3|1360.1|1359.1|1361.6|1360.6|1356.9|1355.9|5666
1611756000000|2021-01-27 14:00:00|1360|1359|1354.5|1354|1362.4|1361.9|1350.7|1350.2|24404
1611759600000|2021-01-27 15:00:00|1354.4|1353.9|1363.9|1363.4|1364.3|1363.8|1353.9|1353.4|15087
1611763200000|2021-01-27 16:00:00|1363.8|1363.3|1358.4|1357.9|1363.8|1363.3|1358|1357.5|9658
1611766800000|2021-01-27 17:00:00|1358.3|1357.8|1364.6|1364.1|1365.1|1364.6|1357.7|1357.2|6617
1611770400000|2021-01-27 18:00:00|1364.9|1364.4|1363.7|1363.2|1365.7|1365.2|1362.6|1362.1|5992
1611774000000|2021-01-27 19:00:00|1363.9|1363.4|1355.4|1354.9|1365.8|1365.3|1354.8|1354.3|12719
1611777600000|2021-01-27 20:00:00|1355.6|1355.1|1350.9|1350.4|1357.3|1356.8|1350.1|1349.6|22097
1611781200000|2021-01-27 21:00:00|1351.4|1350.6|1354|1353|1354.6|1353.6|1348.2|1347.2|2938
1611784800000|2021-01-27 22:00:00|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|12
1611788400000|2021-01-27 23:00:00|1350|1348|1340.6|1338.6|1351.3|1349.3|1338.8|1336.8|0
1611792000000|2021-01-28 00:00:00|1340.8|1338.8|1346.9|1344.9|1347.8|1345.8|1340.8|1338.8|0
1611795600000|2021-01-28 01:00:00|1349|1348|1360.4|1359.4|1364|1363|1346.2|1345.2|1506
1611799200000|2021-01-28 02:00:00|1359.5|1358.5|1348.5|1347.5|1361.2|1360.2|1343.6|1342.6|640
1611802800000|2021-01-28 03:00:00|1348.7|1347.7|1346|1345|1348.7|1347.7|1342.8|1341.8|630
1611806400000|2021-01-28 04:00:00|1346.2|1345.2|1343.3|1342.3|1347.5|1346.5|1343.2|1342.2|341
1611810000000|2021-01-28 05:00:00|1343.4|1342.4|1344|1343|1348.3|1347.3|1343.3|1342.3|480
1611813600000|2021-01-28 06:00:00|1343.8|1342.8|1340.9|1339.9|1343.8|1342.8|1338.5|1337.5|1066
1611817200000|2021-01-28 07:00:00|1341|1340|1337.1|1336.1|1341.2|1340.2|1329.8|1328.8|4013
1611820800000|2021-01-28 08:00:00|1337.2|1336.2|1330.1|1329.1|1341.7|1340.7|1330|1329|5898
1611824400000|2021-01-28 09:00:00|1330.2|1329.2|1331.7|1330.7|1333|1332|1326.6|1325.6|6234
1611828000000|2021-01-28 10:00:00|1331.8|1330.8|1335.1|1334.1|1337.6|1336.6|1330.3|1329.3|4334
1611831600000|2021-01-28 11:00:00|1335|1334|1335.6|1334.6|1338.8|1337.8|1332.6|1331.6|4624
1611835200000|2021-01-28 12:00:00|1335.7|1334.7|1338.3|1337.3|1341.3|1340.3|1335.2|1334.2|3072
1611838800000|2021-01-28 13:00:00|1338.5|1337.5|1346.6|1345.6|1347|1346|1335.3|1334.3|5515
1611842400000|2021-01-28 14:00:00|1346.9|1345.9|1347.5|1347|1352.4|1351.9|1344.2|1343.7|22817
1611846000000|2021-01-28 15:00:00|1347.4|1346.9|1353.2|1352.7|1353.9|1353.4|1346.3|1345.8|17896
1611849600000|2021-01-28 16:00:00|1353.3|1352.8|1358|1357.5|1358.1|1357.6|1352.9|1352.4|13498
1611853200000|2021-01-28 17:00:00|1358.1|1357.6|1360.5|1360|1361.6|1361.1|1357.9|1357.4|9456
1611856800000|2021-01-28 18:00:00|1360.6|1360.1|1364.4|1363.9|1364.4|1363.9|1359|1358.5|5848
1611860400000|2021-01-28 19:00:00|1364.5|1364|1363.6|1363.1|1364.6|1364.1|1361.7|1361.2|5233
1611864000000|2021-01-28 20:00:00|1363.5|1363|1360.3|1359.8|1363.5|1363|1359.3|1358.8|14797
1611867600000|2021-01-28 21:00:00|1360.5|1359.5|1358.9|1357.9|1360.8|1359.8|1357.4|1356.4|1399
1611871200000|2021-01-28 22:00:00|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1
1611874800000|2021-01-28 23:00:00|1361.3|1359.3|1360.5|1358.5|1363.9|1361.9|1358.8|1356.8|1
1611878400000|2021-01-29 00:00:00|1360.6|1358.6|1359.8|1357.8|1362.7|1360.7|1359.2|1357.2|0
1611882000000|2021-01-29 01:00:00|1359.9|1357.9|1349.9|1348.9|1360.2|1359.2|1349.7|1348.7|928
1611885600000|2021-01-29 02:00:00|1350.3|1349.3|1349.6|1348.6|1351|1350|1343.3|1342.3|599
1611889200000|2021-01-29 03:00:00|1349.8|1348.8|1343.4|1342.4|1351.2|1350.2|1342.6|1341.6|262
1611892800000|2021-01-29 04:00:00|1343.1|1342.1|1338.6|1337.6|1343.3|1342.3|1337.5|1336.5|385
1611896400000|2021-01-29 05:00:00|1338.5|1337.5|1331.7|1330.7|1338.6|1337.6|1326.3|1325.3|747
1611900000000|2021-01-29 06:00:00|1331.5|1330.5|1332.7|1331.7|1333.4|1332.4|1325|1324|989
1611903600000|2021-01-29 07:00:00|1332.5|1331.5|1330.3|1329.3|1336.5|1335.5|1327.2|1326.2|1249
1611907200000|2021-01-29 08:00:00|1330.1|1329.1|1332.9|1331.9|1333.5|1332.5|1322.3|1321.3|6641
1611910800000|2021-01-29 09:00:00|1333|1332|1329.9|1328.9|1334.5|1333.5|1328.6|1327.6|4807
1611914400000|2021-01-29 10:00:00|1329.8|1328.8|1329.8|1328.8|1330.3|1329.3|1325.9|1324.9|3779
1611918000000|2021-01-29 11:00:00|1329.7|1328.7|1333.2|1332.2|1334.7|1333.7|1328.5|1327.5|3412
1611921600000|2021-01-29 12:00:00|1333.3|1332.3|1331.1|1330.1|1335.9|1334.9|1330.9|1329.9|3260
1611925200000|2021-01-29 13:00:00|1330.9|1329.9|1335.6|1334.6|1338.4|1337.4|1324.3|1323.3|9472
1611928800000|2021-01-29 14:00:00|1335.9|1334.9|1335|1334.5|1337.6|1336.6|1330.2|1329.7|22861
1611932400000|2021-01-29 15:00:00|1335.2|1334.7|1336|1335.5|1338.5|1338|1332.4|1331.9|18883
1611936000000|2021-01-29 16:00:00|1336.1|1335.6|1332.5|1332|1337.3|1336.8|1329.3|1328.8|15088
1611939600000|2021-01-29 17:00:00|1332.6|1332.1|1321.6|1321.1|1333.4|1332.9|1320.7|1320.2|15008
1611943200000|2021-01-29 18:00:00|1321.5|1321|1324.1|1323.6|1325.8|1325.3|1318.3|1317.8|16211
1611946800000|2021-01-29 19:00:00|1324.2|1323.7|1325.3|1324.8|1328.7|1328.2|1324|1323.5|8547
1611950400000|2021-01-29 20:00:00|1325.2|1324.7|1324.8|1324.3|1330.2|1329.7|1321.6|1321.1|51457
1612134000000|2021-01-31 23:00:00|1323|1321|1310.8|1309.8|1324.2|1322.2|1278.2|1277.2|1184
1612137600000|2021-02-01 00:00:00|1310.2|1309.2|1323.6|1322.6|1323.7|1322.7|1309.9|1308.9|792
1612141200000|2021-02-01 01:00:00|1324.3|1323.3|1335.6|1334.6|1338.5|1337.5|1322.6|1321.6|1095
1612144800000|2021-02-01 02:00:00|1335.2|1334.2|1335.9|1334.9|1339|1338|1331.8|1330.8|619
1612148400000|2021-02-01 03:00:00|1336.6|1335.6|1345.8|1344.8|1346.6|1345.6|1335.4|1334.4|575
1612152000000|2021-02-01 04:00:00|1346.1|1345.1|1347.5|1346.5|1347.7|1346.7|1343.9|1342.9|185
1612155600000|2021-02-01 05:00:00|1347.2|1346.2|1352|1351|1352.8|1351.8|1346.5|1345.5|564
1612159200000|2021-02-01 06:00:00|1352.3|1351.3|1349.2|1348.2|1353.1|1352.1|1348.7|1347.7|644
1612162800000|2021-02-01 07:00:00|1349.3|1348.3|1353.6|1352.6|1354.5|1353.5|1346.2|1345.2|1130
1612166400000|2021-02-01 08:00:00|1353.2|1352.2|1353|1352|1355.2|1354.2|1349.7|1348.7|4976
1612170000000|2021-02-01 09:00:00|1352.8|1351.8|1354|1353|1356.6|1355.6|1352.6|1351.6|3905
1612173600000|2021-02-01 10:00:00|1353.8|1352.8|1352.7|1351.7|1355.1|1354.1|1352.2|1351.2|1337
1612177200000|2021-02-01 11:00:00|1352.6|1351.6|1353.3|1352.3|1356.4|1355.4|1352.1|1351.1|1824
1612180800000|2021-02-01 12:00:00|1353.2|1352.2|1351.4|1350.4|1354.3|1353.3|1351.2|1350.2|2397
1612184400000|2021-02-01 13:00:00|1351.6|1350.6|1352|1351|1353.2|1352.2|1349.9|1348.9|4402
1612188000000|2021-02-01 14:00:00|1352.1|1351.1|1350.3|1349.8|1354.5|1354|1346.9|1346.4|20855
1612191600000|2021-02-01 15:00:00|1349.3|1348.8|1349.9|1349.4|1354.1|1353.6|1348.4|1347.9|17302
1612195200000|2021-02-01 16:00:00|1349.8|1349.3|1353.7|1353.2|1355.2|1354.7|1348.3|1347.8|10488
1612198800000|2021-02-01 17:00:00|1353.8|1353.3|1357.4|1356.9|1357.4|1356.9|1353.8|1353.3|6963
1612202400000|2021-02-01 18:00:00|1357.3|1356.8|1360.3|1359.8|1360.3|1359.8|1356.5|1356|5910
1612206000000|2021-02-01 19:00:00|1360.4|1359.9|1361.2|1360.7|1361.8|1361.3|1358.6|1358.1|4944
1612209600000|2021-02-01 20:00:00|1361.3|1360.8|1361.3|1360.8|1364.1|1363.6|1361|1360.5|22609
1612213200000|2021-02-01 21:00:00|1361.7|1360.7|1359.8|1358.8|1361.7|1360.7|1359.5|1358.5|1989
1612216800000|2021-02-01 22:00:00|1359.7|1358.7|1360.8|1359.8|1360.9|1359.9|1359.7|1358.7|19
1612220400000|2021-02-01 23:00:00|1361.2|1359.2|1363.5|1361.5|1364.7|1362.7|1361.1|1359.1|0
1612224000000|2021-02-02 00:00:00|1363.4|1361.4|1362.5|1360.5|1363.5|1361.5|1359.9|1357.9|0
1612227600000|2021-02-02 01:00:00|1364.3|1363.3|1380.3|1379.3|1380.5|1379.5|1363.5|1362.5|4691
1612231200000|2021-02-02 02:00:00|1380.6|1379.6|1385.2|1384.2|1387.5|1386.5|1379.7|1378.7|1032
1612234800000|2021-02-02 03:00:00|1384.9|1383.9|1384.6|1383.6|1386.2|1385.2|1383.1|1382.1|323
1612238400000|2021-02-02 04:00:00|1384.5|1383.5|1382.4|1381.4|1385.4|1384.4|1382.3|1381.3|219
1612242000000|2021-02-02 05:00:00|1382.2|1381.2|1381.9|1380.9|1383|1382|1378.5|1377.5|477
1612245600000|2021-02-02 06:00:00|1382.5|1381.5|1380.2|1379.2|1382.7|1381.7|1378.1|1377.1|393
1612249200000|2021-02-02 07:00:00|1380.3|1379.3|1379.6|1378.6|1380.8|1379.8|1375.9|1374.9|1828
1612252800000|2021-02-02 08:00:00|1379.5|1378.5|1383|1382|1383.5|1382.5|1378.1|1377.1|3585
1612256400000|2021-02-02 09:00:00|1382.9|1381.9|1383.6|1382.6|1383.9|1382.9|1381.5|1380.5|3032
1612260000000|2021-02-02 10:00:00|1383.5|1382.5|1384.1|1383.1|1385.1|1384.1|1381.3|1380.3|3562
1612263600000|2021-02-02 11:00:00|1384|1383|1379.4|1378.4|1384.2|1383.2|1377.9|1376.9|2734
1612267200000|2021-02-02 12:00:00|1379.5|1378.5|1380.9|1379.9|1382.8|1381.8|1379.1|1378.1|3019
1612270800000|2021-02-02 13:00:00|1380.8|1379.8|1381.2|1380.2|1382.3|1381.3|1379.1|1378.1|3498
1612274400000|2021-02-02 14:00:00|1381.1|1380.1|1376.5|1376|1381.9|1380.9|1374.7|1374.2|21336
1612278000000|2021-02-02 15:00:00|1376.7|1376.2|1378.5|1378|1379.3|1378.8|1374.6|1374.1|15252
1612281600000|2021-02-02 16:00:00|1378.4|1377.9|1379.3|1378.8|1381|1380.5|1377.7|1377.2|12072
1612285200000|2021-02-02 17:00:00|1379.4|1378.9|1380.8|1380.3|1381.7|1381.2|1379.4|1378.9|5238
1612288800000|2021-02-02 18:00:00|1380.9|1380.4|1379.9|1379.4|1381.6|1381.1|1379.6|1379.1|4054
1612292400000|2021-02-02 19:00:00|1379.8|1379.3|1381.9|1381.4|1381.9|1381.4|1379.5|1379|4088
1612296000000|2021-02-02 20:00:00|1382|1381.5|1379.3|1378.8|1382.1|1381.6|1379.1|1378.6|17405
1612299600000|2021-02-02 21:00:00|1379.6|1378.6|1379.8|1378.8|1382.1|1381.1|1377.3|1376.3|1497
1612303200000|2021-02-02 22:00:00|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|5
1612306800000|2021-02-02 23:00:00|1379.7|1377.7|1379.7|1377.7|1381.5|1379.5|1378.3|1376.3|0
1612310400000|2021-02-03 00:00:00|1379.8|1377.8|1382.5|1380.5|1383.2|1381.2|1378.5|1376.5|0
1612314000000|2021-02-03 01:00:00|1382.4|1380.4|1382.6|1381.6|1385.6|1384.6|1377.3|1376.3|831
1612317600000|2021-02-03 02:00:00|1382.4|1381.4|1380.7|1379.7|1384.9|1383.9|1377.7|1376.7|538
1612321200000|2021-02-03 03:00:00|1381|1380|1382.6|1381.6|1383|1382|1380.1|1379.1|110
1612324800000|2021-02-03 04:00:00|1382.5|1381.5|1383.3|1382.3|1385.5|1384.5|1382.5|1381.5|250
1612328400000|2021-02-03 05:00:00|1384.4|1383.4|1386.1|1385.1|1387.1|1386.1|1383.3|1382.3|425
1612332000000|2021-02-03 06:00:00|1385.8|1384.8|1385.7|1384.7|1387.2|1386.2|1385.1|1384.1|411
1612335600000|2021-02-03 07:00:00|1386.5|1385.5|1393.9|1392.9|1394.5|1393.5|1385.1|1384.1|1446
1612339200000|2021-02-03 08:00:00|1393.4|1392.4|1392.5|1391.5|1395.6|1394.6|1391|1390|3851
1612342800000|2021-02-03 09:00:00|1392.6|1391.6|1390|1389|1392.6|1391.6|1387.6|1386.6|4502
1612346400000|2021-02-03 10:00:00|1390.1|1389.1|1390.3|1389.3|1391|1390|1389.2|1388.2|1374
1612350000000|2021-02-03 11:00:00|1390.4|1389.4|1390.5|1389.5|1390.7|1389.7|1389.2|1388.2|881
1612353600000|2021-02-03 12:00:00|1390.4|1389.4|1388.5|1387.5|1390.4|1389.4|1387.4|1386.4|1225
1612357200000|2021-02-03 13:00:00|1388.2|1387.2|1390|1389|1390.8|1389.8|1387.2|1386.2|1447
1612360800000|2021-02-03 14:00:00|1389.9|1388.9|1389|1388.5|1390.2|1389.2|1385.3|1384.8|13716
1612364400000|2021-02-03 15:00:00|1389.2|1388.7|1387.4|1386.9|1391.2|1390.7|1382.1|1381.6|12948
1612368000000|2021-02-03 16:00:00|1387.3|1386.8|1389.9|1389.4|1390.8|1390.3|1386.6|1386.1|6539
1612371600000|2021-02-03 17:00:00|1390|1389.5|1389.6|1389.1|1390.1|1389.6|1387.4|1386.9|4010
1612375200000|2021-02-03 18:00:00|1389.7|1389.2|1390.7|1390.2|1391.1|1390.6|1388|1387.5|3803
1612378800000|2021-02-03 19:00:00|1390.8|1390.3|1390.5|1390|1391.4|1390.9|1390|1389.5|5662
1612382400000|2021-02-03 20:00:00|1390.4|1389.9|1386.9|1386.4|1390.9|1390.4|1386.1|1385.6|18843
1612386000000|2021-02-03 21:00:00|1387.1|1386.1|1386|1385|1388.7|1387.7|1386|1385|1561
1612393200000|2021-02-03 23:00:00|1386.6|1384.6|1386.5|1384.5|1387.5|1385.5|1385.2|1383.2|0
1612396800000|2021-02-04 00:00:00|1386.4|1384.4|1383.9|1381.9|1387|1385|1383.9|1381.9|0
1612400400000|2021-02-04 01:00:00|1383.2|1382.2|1385.2|1384.2|1387.6|1386.6|1378.6|1377.6|693
1612404000000|2021-02-04 02:00:00|1385.4|1384.4|1385.3|1384.3|1390.7|1389.7|1384.6|1383.6|384
1612407600000|2021-02-04 03:00:00|1385.6|1384.6|1374.1|1373.1|1386.7|1385.7|1372.6|1371.6|1040
1612411200000|2021-02-04 04:00:00|1374|1373|1374.8|1373.8|1376.2|1375.2|1372.8|1371.8|294
1612414800000|2021-02-04 05:00:00|1374.7|1373.7|1379.4|1378.4|1380.2|1379.2|1372.3|1371.3|616
1612418400000|2021-02-04 06:00:00|1379|1378|1384.8|1383.8|1385.1|1384.1|1378.1|1377.1|672
1612422000000|2021-02-04 07:00:00|1385|1384|1382.3|1381.3|1387.1|1386.1|1381.8|1380.8|703
1612425600000|2021-02-04 08:00:00|1382.4|1381.4|1386.9|1385.9|1387.8|1386.8|1381.7|1380.7|2983
1612429200000|2021-02-04 09:00:00|1387|1386|1384.3|1383.3|1387|1386|1383.9|1382.9|2182
1612432800000|2021-02-04 10:00:00|1384.2|1383.2|1386|1385|1386.4|1385.4|1383.6|1382.6|1297
1612436400000|2021-02-04 11:00:00|1385.9|1384.9|1382.5|1381.5|1387|1386|1382.4|1381.4|1904
1612440000000|2021-02-04 12:00:00|1382.4|1381.4|1385|1384|1385.5|1384.5|1382.4|1381.4|1325
1612443600000|2021-02-04 13:00:00|1384.9|1383.9|1386.3|1385.3|1386.8|1385.8|1384.6|1383.6|2130
1612447200000|2021-02-04 14:00:00|1386.2|1385.2|1380.3|1379.8|1387.1|1386.1|1378.3|1377.8|15490
1612450800000|2021-02-04 15:00:00|1380.4|1379.9|1377.3|1376.8|1383|1382.5|1376.4|1375.9|15785
1612454400000|2021-02-04 16:00:00|1377.4|1376.9|1382.5|1382|1382.8|1382.3|1377.2|1376.7|11980
1612458000000|2021-02-04 17:00:00|1382.6|1382.1|1382.5|1382|1384.5|1384|1381.2|1380.7|5858
1612461600000|2021-02-04 18:00:00|1382.4|1381.9|1382.9|1382.4|1384.3|1383.8|1382.3|1381.8|3319
1612465200000|2021-02-04 19:00:00|1382.8|1382.3|1384.3|1383.8|1384.9|1384.4|1382.7|1382.2|3635
1612468800000|2021-02-04 20:00:00|1384.2|1383.7|1387.7|1387.2|1387.9|1387.4|1382.8|1382.3|17969
1612472400000|2021-02-04 21:00:00|1387.9|1386.9|1390.5|1389.5|1391.1|1390.1|1386.7|1385.7|1652
1612476000000|2021-02-04 22:00:00|1391.6|1390.6|1391.6|1390.6|1391.6|1390.6|1391.6|1390.6|2
1612479600000|2021-02-04 23:00:00|1392.2|1390.2|1393.1|1391.1|1393.5|1391.5|1391.9|1389.9|0
1612483200000|2021-02-05 00:00:00|1393|1391|1387.7|1385.7|1393.6|1391.6|1387.3|1385.3|0
1612486800000|2021-02-05 01:00:00|1386.7|1383.4|1393.1|1392.1|1393.3|1392.3|1383.9|1382.9|861
1612490400000|2021-02-05 02:00:00|1394.4|1393.4|1388.8|1387.8|1396.3|1395.3|1388.6|1387.6|517
1612494000000|2021-02-05 03:00:00|1389.2|1388.2|1387.2|1386.2|1390.6|1389.6|1384.6|1383.6|210
1612497600000|2021-02-05 04:00:00|1387.8|1386.8|1387|1386|1388.4|1387.4|1386.8|1385.8|209
1612501200000|2021-02-05 05:00:00|1386.9|1385.9|1391.7|1390.7|1391.7|1390.7|1385.1|1384.1|631
1612504800000|2021-02-05 06:00:00|1392.1|1391.1|1389.6|1388.6|1392.7|1391.7|1388.9|1387.9|418
1612508400000|2021-02-05 07:00:00|1389.2|1388.2|1388.5|1387.5|1390.7|1389.7|1386.7|1385.7|735
1612512000000|2021-02-05 08:00:00|1388.6|1387.6|1389.6|1388.6|1390.8|1389.8|1387|1386|2728
1612515600000|2021-02-05 09:00:00|1389.7|1388.7|1390.5|1389.5|1391.7|1390.7|1389.1|1388.1|1817
1612519200000|2021-02-05 10:00:00|1390.4|1389.4|1391.3|1390.3|1393.1|1392.1|1390.1|1389.1|1314
1612522800000|2021-02-05 11:00:00|1391.4|1390.4|1391.2|1390.2|1392.1|1391.1|1390.3|1389.3|613
1612526400000|2021-02-05 12:00:00|1391|1390|1389.8|1388.8|1391.3|1390.3|1389.7|1388.7|1282
1612530000000|2021-02-05 13:00:00|1389.9|1388.9|1392.1|1391.1|1394.5|1393.5|1388.2|1387.2|3149
1612533600000|2021-02-05 14:00:00|1392|1391|1390.7|1390.2|1393.6|1392.6|1388.2|1387.7|9276
1612537200000|2021-02-05 15:00:00|1390.6|1390.1|1396.4|1395.9|1396.9|1396.4|1387.6|1387.1|18755
1612540800000|2021-02-05 16:00:00|1396.3|1395.8|1394.9|1394.4|1396.8|1396.3|1394|1393.5|6860
1612544400000|2021-02-05 17:00:00|1394.8|1394.3|1399.1|1398.6|1399.1|1398.6|1394.3|1393.8|3845
1612548000000|2021-02-05 18:00:00|1399|1398.5|1397.9|1397.4|1399.3|1398.8|1397.7|1397.2|4446
1612551600000|2021-02-05 19:00:00|1397.8|1397.3|1395.5|1395|1398|1397.5|1395.5|1395|2780
1612555200000|2021-02-05 20:00:00|1395.6|1395.1|1399.4|1398.9|1399.5|1399|1395.5|1395|10182
1612738800000|2021-02-07 23:00:00|1400.2|1399.2|1403.7|1402.7|1410.5|1409.5|1400.2|1399.2|196
1612742400000|2021-02-08 00:00:00|1402.6|1401.6|1398.1|1397.1|1402.6|1401.6|1398.1|1397.1|617
1612746000000|2021-02-08 01:00:00|1397.7|1396.7|1400.1|1399.1|1403.4|1402.4|1396.9|1395.9|729
1612749600000|2021-02-08 02:00:00|1400.8|1399.8|1403.7|1402.7|1403.7|1402.7|1396.3|1395.3|672
1612753200000|2021-02-08 03:00:00|1403.6|1402.6|1400.5|1399.5|1404.9|1403.9|1399.3|1398.3|356
1612756800000|2021-02-08 04:00:00|1400.2|1399.2|1399.8|1398.8|1401.4|1400.4|1399.8|1398.8|168
1612760400000|2021-02-08 05:00:00|1399.6|1398.6|1399.3|1398.3|1400.7|1399.7|1398|1397|184
1612764000000|2021-02-08 06:00:00|1399.2|1398.2|1396.6|1395.6|1399.3|1398.3|1396.6|1395.6|446
1612767600000|2021-02-08 07:00:00|1396.3|1395.3|1395.6|1394.6|1398|1397|1394.8|1393.8|848
1612771200000|2021-02-08 08:00:00|1395.5|1394.5|1392.5|1391.5|1396.6|1395.6|1391.1|1390.1|2474
1612774800000|2021-02-08 09:00:00|1392.4|1391.4|1393.5|1392.5|1393.7|1392.7|1390.4|1389.4|538
1612778400000|2021-02-08 10:00:00|1393.6|1392.6|1393|1392|1393.8|1392.8|1391.7|1390.7|830
1612782000000|2021-02-08 11:00:00|1392.9|1391.9|1393.6|1392.6|1394.3|1393.3|1392.3|1391.3|1395
1612785600000|2021-02-08 12:00:00|1393.7|1392.7|1392.9|1391.9|1393.7|1392.7|1392.2|1391.2|1773
1612789200000|2021-02-08 13:00:00|1393|1392|1394.3|1393.3|1394.6|1393.6|1392.1|1391.1|4205
1612792800000|2021-02-08 14:00:00|1394.4|1393.4|1400.8|1400.3|1400.9|1400.4|1393.5|1392.5|15198
1612796400000|2021-02-08 15:00:00|1400.9|1400.4|1403.5|1403|1404.3|1403.8|1400.6|1400.1|11390
1612800000000|2021-02-08 16:00:00|1403.4|1402.9|1399.9|1399.4|1403.8|1403.3|1396.9|1396.4|12349
1612803600000|2021-02-08 17:00:00|1400|1399.5|1400.2|1399.7|1401.1|1400.6|1399.7|1399.2|4082
1612807200000|2021-02-08 18:00:00|1400.1|1399.6|1398.4|1397.9|1400.1|1399.6|1398.3|1397.8|2490
1612810800000|2021-02-08 19:00:00|1398.3|1397.8|1401.7|1401.2|1401.8|1401.3|1398.2|1397.7|5244
1612814400000|2021-02-08 20:00:00|1401.8|1401.3|1402|1401.5|1402.3|1401.8|1400|1399.5|13243
1612818000000|2021-02-08 21:00:00|1402.1|1401.1|1401.5|1400.5|1402.4|1401.4|1401.1|1400.1|1050
1612821600000|2021-02-08 22:00:00|1402.2|1401.2|1402.2|1401.2|1402.2|1401.2|1402.2|1401.2|1
1612825200000|2021-02-08 23:00:00|1402.8|1400.8|1402.8|1400.8|1403.8|1401.8|1401.6|1399.6|0
1612828800000|2021-02-09 00:00:00|1402.7|1400.7|1402.4|1400.4|1403.1|1401.1|1400.7|1398.7|0
1612832400000|2021-02-09 01:00:00|1404.3|1403.3|1403.9|1402.9|1405.1|1404.1|1401.4|1400.4|568
1612836000000|2021-02-09 02:00:00|1404.3|1403.3|1404.4|1403.4|1405.8|1404.8|1403.3|1402.3|410
1612839600000|2021-02-09 03:00:00|1404.5|1403.5|1405.6|1404.6|1407.1|1406.1|1403.5|1402.5|164
1612843200000|2021-02-09 04:00:00|1405.8|1404.8|1404.4|1403.4|1406.3|1405.3|1404.2|1403.2|88
1612846800000|2021-02-09 05:00:00|1404.7|1403.7|1405.1|1404.1|1408.2|1407.2|1404.3|1403.3|211
1612850400000|2021-02-09 06:00:00|1405.4|1404.4|1401.9|1400.9|1405.8|1404.8|1401.9|1400.9|230
1612854000000|2021-02-09 07:00:00|1401.8|1400.8|1402.9|1401.9|1404|1403|1401|1400|693
1612857600000|2021-02-09 08:00:00|1403|1402|1404.4|1403.4|1404.8|1403.8|1401.2|1400.2|1488
1612861200000|2021-02-09 09:00:00|1404.3|1403.3|1404.5|1403.5|1405|1404|1401.7|1400.7|978
1612864800000|2021-02-09 10:00:00|1404.3|1403.3|1402.9|1401.9|1404.6|1403.6|1402.6|1401.6|1353
1612868400000|2021-02-09 11:00:00|1403|1402|1403.9|1402.9|1403.9|1402.9|1401.6|1400.6|806
1612872000000|2021-02-09 12:00:00|1403.8|1402.8|1401.9|1400.9|1404.4|1403.4|1401.9|1400.9|1543
1612875600000|2021-02-09 13:00:00|1402|1401|1403.4|1402.4|1403.5|1402.5|1400.3|1399.3|2106
1612879200000|2021-02-09 14:00:00|1403.3|1402.3|1407.7|1407.2|1408.4|1407.9|1401.3|1400.3|11628
1612882800000|2021-02-09 15:00:00|1407.9|1407.4|1411.6|1411.1|1412.2|1411.7|1406.6|1406.1|9539
1612886400000|2021-02-09 16:00:00|1411.5|1411|1412|1411.5|1412.8|1412.3|1407.4|1406.9|6943
1612890000000|2021-02-09 17:00:00|1411.9|1411.4|1414.2|1413.7|1415.5|1415|1411.6|1411.1|4469
1612893600000|2021-02-09 18:00:00|1414.3|1413.8|1414.1|1413.6|1414.7|1414.2|1412.4|1411.9|2733
1612897200000|2021-02-09 19:00:00|1414.2|1413.7|1416.5|1416|1417|1416.5|1414|1413.5|3189
1612900800000|2021-02-09 20:00:00|1416.6|1416.1|1416.4|1415.9|1417.7|1417.2|1414.6|1414.1|11219
1612904400000|2021-02-09 21:00:00|1416.5|1415.4|1417.7|1416.7|1418.1|1417.1|1415.4|1414.4|946
1612908000000|2021-02-09 22:00:00|1417.9|1416.9|1415.5|1414.5|1417.9|1416.9|1415.5|1414.5|6
1612911600000|2021-02-09 23:00:00|1416|1414|1415.1|1413.1|1416.4|1414.4|1415|1413|0
1612915200000|2021-02-10 00:00:00|1415.2|1413.2|1415.4|1413.4|1415.6|1413.6|1414.5|1412.5|0
1612918800000|2021-02-10 01:00:00|1414.9|1413.9|1418.6|1417.6|1419|1418|1411.9|1410.9|572
1612922400000|2021-02-10 02:00:00|1418.4|1417.4|1422|1421|1422.1|1421.1|1418.4|1417.4|496
1612926000000|2021-02-10 03:00:00|1422.8|1421.8|1422.8|1421.8|1425.4|1424.4|1422.7|1421.7|285
1612929600000|2021-02-10 04:00:00|1423.2|1422.2|1422.3|1421.3|1424.2|1423.2|1422.3|1421.3|183
1612933200000|2021-02-10 05:00:00|1422.2|1421.2|1423|1422|1423.9|1422.9|1421.3|1420.3|193
1612936800000|2021-02-10 06:00:00|1422.7|1421.7|1423.5|1422.5|1424.5|1423.5|1422.5|1421.5|148
1612940400000|2021-02-10 07:00:00|1423.9|1422.9|1426.7|1425.7|1428.3|1427.3|1422.8|1421.8|1146
1612944000000|2021-02-10 08:00:00|1426.9|1425.9|1427.4|1426.4|1427.9|1426.9|1423.4|1422.4|2621
1612947600000|2021-02-10 09:00:00|1427.5|1426.5|1425.7|1424.7|1427.5|1426.5|1425.2|1424.2|928
1612951200000|2021-02-10 10:00:00|1425.6|1424.6|1427|1426|1427|1426|1425.1|1424.1|255
1612954800000|2021-02-10 11:00:00|1427.1|1426.1|1426.6|1425.6|1428.5|1427.5|1426.5|1425.5|875
1612958400000|2021-02-10 12:00:00|1426.7|1425.7|1425.8|1424.8|1427|1426|1424.8|1423.8|1005
1612962000000|2021-02-10 13:00:00|1425.7|1424.7|1427.8|1426.8|1430.3|1429.3|1425.4|1424.4|2244
1612965600000|2021-02-10 14:00:00|1427.7|1426.7|1430.2|1429.7|1430.9|1430.4|1427.2|1426.2|7941
1612969200000|2021-02-10 15:00:00|1430.3|1429.8|1420.6|1420.1|1431.4|1430.9|1413.2|1412.7|17820
1612972800000|2021-02-10 16:00:00|1420.3|1419.8|1423.1|1422.6|1424.8|1424.3|1418.2|1417.7|10265
1612976400000|2021-02-10 17:00:00|1423|1422.5|1423|1422.5|1423.2|1422.7|1419.2|1418.7|4121
1612980000000|2021-02-10 18:00:00|1422.8|1422.3|1423.9|1423.4|1424.8|1424.3|1422.3|1421.8|3943
1612983600000|2021-02-10 19:00:00|1423.7|1423.2|1424.6|1424.1|1425.2|1424.7|1422.5|1422|2474
1612987200000|2021-02-10 20:00:00|1424.7|1424.2|1422.1|1421.6|1425.6|1425.1|1419.3|1418.8|11411
1612990800000|2021-02-10 21:00:00|1422.3|1421.3|1424.2|1423.2|1425.5|1424.5|1421.9|1420.9|1569
1612994400000|2021-02-10 22:00:00|1420.7|1419.7|1420.7|1419.7|1420.7|1419.7|1420.7|1419.7|5
1612998000000|2021-02-10 23:00:00|1421.2|1419.2|1420.5|1418.5|1421.4|1419.4|1419.9|1417.9|0
1613001600000|2021-02-11 00:00:00|1420.4|1418.4|1416.1|1414.1|1420.6|1418.6|1415.7|1413.7|0
1613005200000|2021-02-11 01:00:00|1416|1414|1419.7|1418.7|1421|1420|1416|1414|458
1613008800000|2021-02-11 02:00:00|1419.8|1418.8|1422.7|1421.7|1423.8|1422.8|1418|1417|373
1613012400000|2021-02-11 03:00:00|1422.9|1421.9|1428|1427|1428|1427|1422.3|1421.3|382
1613016000000|2021-02-11 04:00:00|1428.2|1427.2|1430.3|1429.3|1430.6|1429.6|1427.5|1426.5|159
1613019600000|2021-02-11 05:00:00|1430.1|1429.1|1429.4|1428.4|1430.2|1429.2|1429.2|1428.2|33
1613023200000|2021-02-11 06:00:00|1430.2|1429.2|1430.2|1429.2|1430.3|1429.3|1429.8|1428.8|30
1613026800000|2021-02-11 07:00:00|1430.5|1429.5|1429.8|1428.8|1432.5|1431.5|1429|1428|273
1613030400000|2021-02-11 08:00:00|1430.1|1429.1|1432.4|1431.4|1433.4|1432.4|1429.5|1428.5|2392
1613034000000|2021-02-11 09:00:00|1432.3|1431.3|1432.3|1431.3|1433.1|1432.1|1431.7|1430.7|732
1613037600000|2021-02-11 10:00:00|1432.4|1431.4|1430.9|1429.9|1432.7|1431.7|1430.6|1429.6|798
1613041200000|2021-02-11 11:00:00|1430.8|1429.8|1431.9|1430.9|1433.4|1432.4|1430.8|1429.8|574
1613044800000|2021-02-11 12:00:00|1432|1431|1432.5|1431.5|1432.7|1431.7|1431.2|1430.2|548
1613048400000|2021-02-11 13:00:00|1432.7|1431.7|1434|1433|1435.7|1434.7|1432.7|1431.7|1537
1613052000000|2021-02-11 14:00:00|1433.9|1432.9|1436.5|1436|1440.5|1440|1432.9|1431.9|11217
1613055600000|2021-02-11 15:00:00|1436.4|1435.9|1440.9|1440.4|1442.1|1441.6|1436.2|1435.7|10749
1613059200000|2021-02-11 16:00:00|1440.8|1440.3|1441.6|1441.1|1442.8|1442.3|1439.1|1438.6|8434
1613062800000|2021-02-11 17:00:00|1441.5|1441|1437.8|1437.3|1443.1|1442.6|1431.9|1431.4|9208
1613066400000|2021-02-11 18:00:00|1437.7|1437.2|1438.9|1438.4|1440.4|1439.9|1436.3|1435.8|3444
1613070000000|2021-02-11 19:00:00|1439|1438.5|1436.4|1435.9|1439.1|1438.6|1435|1434.5|7637
1613073600000|2021-02-11 20:00:00|1436.5|1436|1436.7|1436.2|1437.1|1436.6|1435.5|1435|9267
1613077200000|2021-02-11 21:00:00|1437|1436|1437.8|1436.8|1437.8|1436.8|1435.5|1434.5|1055
1613084400000|2021-02-11 23:00:00|1438.3|1436.3|1440.5|1438.5|1440.5|1438.5|1437.6|1435.6|0
1613088000000|2021-02-12 00:00:00|1440.6|1438.6|1439.4|1437.4|1441.6|1439.6|1438.9|1436.9|0
1613091600000|2021-02-12 01:00:00|1439.5|1437.5|1436.1|1435.1|1439.5|1437.5|1435.7|1434.7|100
1613095200000|2021-02-12 02:00:00|1436.2|1435.2|1434.8|1433.8|1436.2|1435.2|1434.5|1433.5|63
1613098800000|2021-02-12 03:00:00|1434.9|1433.9|1435.7|1434.7|1436.4|1435.4|1434.9|1433.9|14
1613102400000|2021-02-12 04:00:00|1435.9|1434.9|1435.6|1434.6|1436.5|1435.5|1435.6|1434.6|13
1613106000000|2021-02-12 05:00:00|1436.4|1435.4|1436.9|1435.9|1437|1436|1436.1|1435.1|31
1613109600000|2021-02-12 06:00:00|1436.8|1435.8|1434.7|1433.7|1436.8|1435.8|1434.4|1433.4|98
1613113200000|2021-02-12 07:00:00|1434.4|1433.4|1434.6|1433.6|1434.8|1433.8|1432.7|1431.7|241
1613116800000|2021-02-12 08:00:00|1434.3|1433.3|1429.8|1428.8|1434.4|1433.4|1427.7|1426.7|2477
1613120400000|2021-02-12 09:00:00|1430.2|1429.2|1433.2|1432.2|1433.2|1432.2|1430.2|1429.2|1077
1613124000000|2021-02-12 10:00:00|1432.9|1431.9|1432.7|1431.7|1433.4|1432.4|1432|1431|1480
1613127600000|2021-02-12 11:00:00|1432.6|1431.6|1431.8|1430.8|1432.7|1431.7|1431.2|1430.2|1264
1613131200000|2021-02-12 12:00:00|1431.9|1430.9|1432.1|1431.1|1433.1|1432.1|1431.5|1430.5|1107
1613134800000|2021-02-12 13:00:00|1432.2|1431.2|1430.6|1429.6|1433.3|1432.3|1430.2|1429.2|1707
1613138400000|2021-02-12 14:00:00|1430.5|1429.5|1435.8|1435.3|1437|1436.5|1428.6|1428.1|9991
1613142000000|2021-02-12 15:00:00|1435.7|1435.2|1438.1|1437.6|1438.4|1437.9|1433.1|1432.6|7559
1613145600000|2021-02-12 16:00:00|1438.2|1437.7|1441.3|1440.8|1441.5|1441|1436.6|1436.1|5040
1613149200000|2021-02-12 17:00:00|1441.2|1440.7|1441.3|1440.8|1442.5|1442|1440.4|1439.9|1994
1613152800000|2021-02-12 18:00:00|1441.2|1440.7|1438.7|1438.2|1441.2|1440.7|1438|1437.5|2222
1613156400000|2021-02-12 19:00:00|1438.6|1438.1|1436.7|1436.2|1438.7|1438.2|1436.4|1435.9|2780
1613160000000|2021-02-12 20:00:00|1436.8|1436.3|1438|1437.5|1438.9|1438.4|1435.7|1435.2|12675
1613343600000|2021-02-14 23:00:00|1438.3|1437.3|1437.6|1436.6|1438.5|1437.5|1434.8|1433.8|78
1613347200000|2021-02-15 00:00:00|1437.7|1436.7|1442.5|1441.5|1444.2|1443.2|1437.7|1436.7|190
1613350800000|2021-02-15 01:00:00|1442.4|1441.4|1443.4|1442.4|1443.9|1442.9|1442.3|1441.3|155
1613354400000|2021-02-15 02:00:00|1443.3|1442.3|1444.6|1443.6|1445.4|1444.4|1443.3|1442.3|29
1613358000000|2021-02-15 03:00:00|1444.5|1443.5|1445.3|1444.3|1445.6|1444.6|1444.1|1443.1|170
1613361600000|2021-02-15 04:00:00|1445.4|1444.4|1446.5|1445.5|1446.9|1445.9|1445.1|1444.1|269
1613365200000|2021-02-15 05:00:00|1446.7|1445.7|1447.4|1446.4|1447.4|1446.4|1446.4|1445.4|287
1613368800000|2021-02-15 06:00:00|1447.2|1446.2|1447.5|1446.5|1449|1448|1447.1|1446.1|285
1613372400000|2021-02-15 07:00:00|1447.7|1446.7|1449|1448|1449.5|1448.5|1447.6|1446.6|381
1613376000000|2021-02-15 08:00:00|1449.1|1448.1|1449.7|1448.7|1450.4|1449.4|1448.7|1447.7|830
1613379600000|2021-02-15 09:00:00|1449.8|1448.8|1451.3|1450.3|1451.3|1450.3|1448.9|1447.9|814
1613383200000|2021-02-15 10:00:00|1451.2|1450.2|1451|1450|1452.3|1451.3|1450.7|1449.7|588
1613386800000|2021-02-15 11:00:00|1450.8|1449.8|1451.6|1450.6|1451.7|1450.7|1450.3|1449.3|475
1613390400000|2021-02-15 12:00:00|1451.7|1450.7|1451.1|1450.1|1451.8|1450.8|1450.8|1449.8|664
1613394000000|2021-02-15 13:00:00|1450.9|1449.9|1451.4|1450.4|1451.7|1450.7|1450.4|1449.4|1278
1613397600000|2021-02-15 14:00:00|1451.3|1450.3|1453.8|1453.3|1454.1|1453.6|1451.1|1450.1|3442
1613401200000|2021-02-15 15:00:00|1454|1453.5|1454.5|1454|1454.6|1454.1|1453.5|1453|2911
1613404800000|2021-02-15 16:00:00|1454.6|1454.1|1454.6|1454.1|1456|1455.5|1453.7|1453.2|3215
1613408400000|2021-02-15 17:00:00|1454.8|1454.3|1453.7|1453.2|1455.2|1454.7|1452.4|1451.9|1459
1613422800000|2021-02-15 21:00:00|1453.9|1452.9|1453.9|1452.9|1453.9|1452.9|1453.9|1452.9|0
1613430000000|2021-02-15 23:00:00|1454.4|1452.4|1453.7|1451.7|1455.3|1453.3|1453.7|1451.7|0
1613433600000|2021-02-16 00:00:00|1453.8|1451.8|1455.8|1453.8|1456.2|1454.2|1453.6|1451.6|0
1613437200000|2021-02-16 01:00:00|1455.7|1453.7|1453.2|1452.2|1458.1|1457.1|1453.2|1452.2|539
1613440800000|2021-02-16 02:00:00|1453.4|1452.4|1453.8|1452.8|1455|1454|1452.1|1451.1|460
1613444400000|2021-02-16 03:00:00|1453.6|1452.6|1454.4|1453.4|1454.8|1453.8|1452.2|1451.2|246
1613448000000|2021-02-16 04:00:00|1454.1|1453.1|1455.9|1454.9|1456|1455|1453.8|1452.8|159
1613451600000|2021-02-16 05:00:00|1456.1|1455.1|1449.7|1448.7|1456.5|1455.5|1448.1|1447.1|382
1613455200000|2021-02-16 06:00:00|1449.6|1448.6|1453.1|1452.1|1453.9|1452.9|1449.6|1448.6|341
1613458800000|2021-02-16 07:00:00|1453.8|1452.8|1450.4|1449.4|1455.6|1454.6|1449.9|1448.9|1202
1613462400000|2021-02-16 08:00:00|1450.5|1449.5|1453.4|1452.4|1453.5|1452.5|1450|1449|1988
1613466000000|2021-02-16 09:00:00|1453.3|1452.3|1452.7|1451.7|1453.3|1452.3|1450|1449|818
1613469600000|2021-02-16 10:00:00|1452.6|1451.6|1453.4|1452.4|1454.6|1453.6|1452.2|1451.2|736
1613473200000|2021-02-16 11:00:00|1453.3|1452.3|1453.9|1452.9|1454.8|1453.8|1452.4|1451.4|1036
1613476800000|2021-02-16 12:00:00|1453.8|1452.8|1452.5|1451.5|1455.2|1454.2|1452.4|1451.4|1394
1613480400000|2021-02-16 13:00:00|1452.4|1451.4|1445.7|1444.7|1452.4|1451.4|1445.5|1444.5|2763
1613484000000|2021-02-16 14:00:00|1445.9|1444.9|1447.6|1447.1|1450.3|1449.8|1443.7|1442.7|11669
1613487600000|2021-02-16 15:00:00|1447.7|1447.2|1448.5|1448|1450.8|1450.3|1446|1445.5|10430
1613491200000|2021-02-16 16:00:00|1448.4|1447.9|1441.4|1440.9|1448.8|1448.3|1440.1|1439.6|9775
1613494800000|2021-02-16 17:00:00|1441.2|1440.7|1442.6|1442.1|1442.8|1442.3|1438.4|1437.9|4822
1613498400000|2021-02-16 18:00:00|1442.5|1442|1440.6|1440.1|1443.1|1442.6|1440.6|1440.1|4328
1613502000000|2021-02-16 19:00:00|1440.5|1440|1443.4|1442.9|1443.4|1442.9|1440.5|1440|4026
1613505600000|2021-02-16 20:00:00|1443.3|1442.8|1441.6|1441.1|1443.5|1443|1440.6|1440.1|10581
1613509200000|2021-02-16 21:00:00|1441.8|1440.8|1442.4|1441.4|1442.4|1441.4|1440.4|1439.4|964
1613512800000|2021-02-16 22:00:00|1441.8|1440.8|1442.4|1441.4|1442.4|1441.4|1441.8|1440.8|8
1613516400000|2021-02-16 23:00:00|1442.9|1440.9|1440.2|1438.2|1443.8|1441.8|1439.8|1437.8|0
1613520000000|2021-02-17 00:00:00|1440.3|1438.3|1439|1437|1440.5|1438.5|1438.1|1436.1|0
1613523600000|2021-02-17 01:00:00|1438.9|1436.9|1439.8|1438.8|1440.1|1439.1|1432.3|1431.3|999
1613527200000|2021-02-17 02:00:00|1440|1439|1444.5|1443.5|1445|1444|1438.7|1437.7|435
1613530800000|2021-02-17 03:00:00|1444.4|1443.4|1447|1446|1447.4|1446.4|1442.9|1441.9|284
1613534400000|2021-02-17 04:00:00|1446.9|1445.9|1444.5|1443.5|1446.9|1445.9|1444.5|1443.5|271
1613538000000|2021-02-17 05:00:00|1444.7|1443.7|1448.5|1447.5|1450.3|1449.3|1444.5|1443.5|616
1613541600000|2021-02-17 06:00:00|1448.4|1447.4|1451.7|1450.7|1452.3|1451.3|1448.2|1447.2|320
1613545200000|2021-02-17 07:00:00|1451.5|1450.5|1448.7|1447.7|1451.9|1450.9|1447.6|1446.6|567
1613548800000|2021-02-17 08:00:00|1448.5|1447.5|1450.5|1449.5|1452|1451|1445.7|1444.7|3743
1613552400000|2021-02-17 09:00:00|1450.7|1449.7|1446.5|1445.5|1450.7|1449.7|1445.9|1444.9|1675
1613556000000|2021-02-17 10:00:00|1446.4|1445.4|1444.9|1443.9|1446.8|1445.8|1444.7|1443.7|1804
1613559600000|2021-02-17 11:00:00|1445.1|1444.1|1445.9|1444.9|1445.9|1444.9|1444|1443|1779
1613563200000|2021-02-17 12:00:00|1446.1|1445.1|1445.6|1444.6|1446.7|1445.7|1445.5|1444.5|375
1613566800000|2021-02-17 13:00:00|1447.8|1446.8|1442.5|1441.5|1448.2|1447.2|1441.1|1440.1|3598
1613570400000|2021-02-17 14:00:00|1442.3|1441.3|1441.8|1441.3|1443.1|1442.1|1435|1434.5|16044
1613574000000|2021-02-17 15:00:00|1441.7|1441.2|1438.5|1438|1442.6|1442.1|1436.1|1435.6|10695
1613577600000|2021-02-17 16:00:00|1438.3|1437.8|1433.4|1432.9|1438.6|1438.1|1432|1431.5|10539
1613581200000|2021-02-17 17:00:00|1433.5|1433|1438.7|1438.2|1439.3|1438.8|1433.2|1432.7|3606
1613584800000|2021-02-17 18:00:00|1438.8|1438.3|1440.1|1439.6|1440.8|1440.3|1438|1437.5|3743
1613588400000|2021-02-17 19:00:00|1440.3|1439.8|1441|1440.5|1441.8|1441.3|1439.3|1438.8|2742
1613592000000|2021-02-17 20:00:00|1440.9|1440.4|1441.8|1441.3|1443|1442.5|1440.3|1439.8|12980
1613595600000|2021-02-17 21:00:00|1442.1|1441.1|1443.3|1442.3|1443.6|1442.6|1440.8|1439.8|896
1613602800000|2021-02-17 23:00:00|1443.8|1441.8|1444.7|1442.7|1444.8|1442.8|1442.3|1440.3|0
1613606400000|2021-02-18 00:00:00|1444.8|1442.8|1447|1445|1447.5|1445.5|1444.5|1442.5|0
1613610000000|2021-02-18 01:00:00|1446.9|1444.9|1444.7|1443.7|1451.5|1450.5|1441.2|1440.2|1179
1613613600000|2021-02-18 02:00:00|1444.5|1443.5|1446.7|1445.7|1446.8|1445.8|1440.5|1439.5|418
1613617200000|2021-02-18 03:00:00|1447.3|1446.3|1435.9|1434.9|1447.3|1446.3|1433.9|1432.9|433
1613620800000|2021-02-18 04:00:00|1435.5|1434.5|1434.2|1433.2|1435.5|1434.5|1431.7|1430.7|517
1613624400000|2021-02-18 05:00:00|1434.5|1433.5|1433.6|1432.6|1439|1438|1432.8|1431.8|662
1613628000000|2021-02-18 06:00:00|1433.5|1432.5|1430.7|1429.7|1434.4|1433.4|1430.2|1429.2|563
1613631600000|2021-02-18 07:00:00|1430.2|1429.2|1426.6|1425.6|1430.5|1429.5|1426.4|1425.4|1271
1613635200000|2021-02-18 08:00:00|1426.5|1425.5|1431.7|1430.7|1431.7|1430.7|1425.1|1424.1|8935
1613638800000|2021-02-18 09:00:00|1431.5|1430.5|1430.3|1429.3|1431.9|1430.9|1428.5|1427.5|683
1613642400000|2021-02-18 10:00:00|1430.4|1429.4|1426.5|1425.5|1430.8|1429.8|1426.2|1425.2|1779
1613646000000|2021-02-18 11:00:00|1426.4|1425.4|1428.5|1427.5|1428.5|1427.5|1424|1423|1367
1613649600000|2021-02-18 12:00:00|1428.2|1427.2|1428.8|1427.8|1430|1429|1427|1426|1300
1613653200000|2021-02-18 13:00:00|1428.9|1427.9|1424.2|1423.2|1429.3|1428.3|1423.9|1422.9|2006
1613656800000|2021-02-18 14:00:00|1424|1423|1419.4|1418.9|1424.2|1423.2|1417.9|1417.4|15092
1613660400000|2021-02-18 15:00:00|1419.3|1418.8|1413.9|1413.4|1419.8|1419.3|1409.9|1409.4|16628
1613664000000|2021-02-18 16:00:00|1413.7|1413.2|1415.5|1415|1418|1417.5|1413.3|1412.8|8276
1613667600000|2021-02-18 17:00:00|1415.4|1414.9|1416.8|1416.3|1417.5|1417|1413.6|1413.1|4577
1613671200000|2021-02-18 18:00:00|1416.7|1416.2|1419.3|1418.8|1420|1419.5|1415.1|1414.6|4451
1613674800000|2021-02-18 19:00:00|1419.4|1418.9|1423|1422.5|1423.2|1422.7|1419.3|1418.8|4550
1613678400000|2021-02-18 20:00:00|1422.9|1422.4|1423.6|1423.1|1425.3|1424.8|1422.5|1422|13972
1613682000000|2021-02-18 21:00:00|1423.5|1423|1425.5|1424.5|1426.5|1425.5|1423.5|1422.8|1463
1613685600000|2021-02-18 22:00:00|1424.1|1423.1|1424.1|1423.1|1424.1|1423.1|1424.1|1423.1|100
1613689200000|2021-02-18 23:00:00|1424.6|1422.6|1423.1|1421.1|1426.4|1424.4|1422.8|1420.8|0
1613692800000|2021-02-19 00:00:00|1423|1421|1423.7|1421.7|1424.1|1422.1|1422.7|1420.7|0
1613696400000|2021-02-19 01:00:00|1423.8|1421.8|1417.9|1416.9|1427.6|1426.6|1413.6|1412.6|1082
1613700000000|2021-02-19 02:00:00|1418.3|1417.3|1406.2|1405.2|1418.7|1417.7|1406.2|1405.2|1011
1613703600000|2021-02-19 03:00:00|1406.4|1405.4|1413.9|1412.9|1414.5|1413.5|1406.4|1405.4|270
1613707200000|2021-02-19 04:00:00|1414.1|1413.1|1418.4|1417.4|1419.5|1418.5|1413.9|1412.9|223
1613710800000|2021-02-19 05:00:00|1418.2|1417.2|1424.8|1423.8|1425.4|1424.4|1418.2|1417.2|387
1613714400000|2021-02-19 06:00:00|1424.7|1423.7|1427.9|1426.9|1427.9|1426.9|1424.5|1423.5|622
1613718000000|2021-02-19 07:00:00|1428|1427|1427.4|1426.4|1429.8|1428.8|1426.6|1425.6|905
1613721600000|2021-02-19 08:00:00|1427|1426|1428.9|1427.9|1429.3|1428.3|1425.4|1424.4|1533
1613725200000|2021-02-19 09:00:00|1429|1428|1431.7|1430.7|1433|1432|1427.5|1426.5|1594
1613728800000|2021-02-19 10:00:00|1431.5|1430.5|1433.1|1432.1|1433.2|1432.2|1429.2|1428.2|2317
1613732400000|2021-02-19 11:00:00|1433.4|1432.4|1430|1429|1433.5|1432.5|1429.7|1428.7|1087
1613736000000|2021-02-19 12:00:00|1429.9|1428.9|1432.6|1431.6|1433.6|1432.6|1429.8|1428.8|844
1613739600000|2021-02-19 13:00:00|1432.7|1431.7|1435.5|1434.5|1435.5|1434.5|1432.5|1431.5|2569
1613743200000|2021-02-19 14:00:00|1435.6|1434.6|1438.7|1438.2|1439.3|1438.8|1432.5|1432|14816
1613746800000|2021-02-19 15:00:00|1438.8|1438.3|1438.8|1438.3|1439.2|1438.7|1435.6|1435.1|9095
1613750400000|2021-02-19 16:00:00|1438.9|1438.4|1437.7|1437.2|1441.5|1441|1437.7|1437.2|7463
1613754000000|2021-02-19 17:00:00|1437.6|1437.1|1432.7|1432.2|1438.3|1437.8|1430.5|1430|7873
1613757600000|2021-02-19 18:00:00|1432.5|1432|1433.4|1432.9|1434.1|1433.6|1429.6|1429.1|7168
1613761200000|2021-02-19 19:00:00|1433.5|1433|1434.4|1433.9|1434.5|1434|1431.5|1431|3918
1613764800000|2021-02-19 20:00:00|1434.5|1434|1433.7|1433.2|1435.2|1434.7|1432.8|1432.3|11103
1613768400000|2021-02-19 21:00:00|||||||||55
1613948400000|2021-02-21 23:00:00|1435.5|1433.5|1434.6|1433.6|1445.4|1444.4|1434|1433|15
1613952000000|2021-02-22 00:00:00|1436.4|1435.4|1435.2|1434.2|1437.8|1436.8|1434.6|1433.6|102
1613955600000|2021-02-22 01:00:00|1435|1434|1426.4|1425.4|1441.7|1440.7|1424.9|1423.9|571
1613959200000|2021-02-22 02:00:00|1426.2|1425.2|1418.8|1417.8|1429.5|1428.5|1417.4|1416.4|941
1613962800000|2021-02-22 03:00:00|1419.1|1418.1|1420.7|1419.7|1421.8|1420.8|1418.7|1417.7|422
1613966400000|2021-02-22 04:00:00|1421.1|1420.1|1419.2|1418.2|1422|1421|1419|1418|155
1613970000000|2021-02-22 05:00:00|1419.1|1418.1|1410.9|1409.9|1419.4|1418.4|1410|1409|398
1613973600000|2021-02-22 06:00:00|1410.5|1409.5|1410.5|1409.5|1414|1413|1407.4|1406.4|633
1613977200000|2021-02-22 07:00:00|1409.9|1408.9|1401.1|1400.1|1410.8|1409.8|1398.6|1397.6|2988
1613980800000|2021-02-22 08:00:00|1401.6|1400.6|1395.7|1394.7|1402.1|1401.1|1393.8|1392.8|5044
1613984400000|2021-02-22 09:00:00|1395.6|1394.6|1398.3|1397.3|1399.7|1398.7|1395.6|1394.6|2705
1613988000000|2021-02-22 10:00:00|1398.6|1397.6|1399.4|1398.4|1400.6|1399.6|1397.8|1396.8|2362
1613991600000|2021-02-22 11:00:00|1399.6|1398.6|1399.9|1398.9|1401.1|1400.1|1397.9|1396.9|2166
1613995200000|2021-02-22 12:00:00|1400.2|1399.2|1398.1|1397.1|1401.7|1400.7|1396.6|1395.6|1835
1613998800000|2021-02-22 13:00:00|1398.3|1397.3|1398.6|1397.6|1399.7|1398.7|1395.1|1394.1|3398
1614002400000|2021-02-22 14:00:00|1398.5|1397.5|1401.6|1401.1|1401.6|1401.1|1393.2|1392.7|18971
1614006000000|2021-02-22 15:00:00|1401.4|1400.9|1397.5|1397|1404.6|1404.1|1396.3|1395.8|16342
1614009600000|2021-02-22 16:00:00|1397.4|1396.9|1401.7|1401.2|1402.5|1402|1396.8|1396.3|6794
1614013200000|2021-02-22 17:00:00|1401.6|1401.1|1402.6|1402.1|1403.5|1403|1400|1399.5|6846
1614016800000|2021-02-22 18:00:00|1402.7|1402.2|1404.1|1403.6|1405|1404.5|1401.7|1401.2|5804
1614020400000|2021-02-22 19:00:00|1404.2|1403.7|1402.2|1401.7|1404.2|1403.7|1401.7|1401.2|4616
1614024000000|2021-02-22 20:00:00|1402.1|1401.6|1390.9|1390.4|1402.3|1401.8|1390.3|1389.8|27056
1614027600000|2021-02-22 21:00:00|1391.2|1390.2|1392.4|1391.4|1393.5|1392.5|1390.6|1389.6|1834
1614031200000|2021-02-22 22:00:00|1391|1390|1391|1390|1391|1390|1391|1390|2
1614034800000|2021-02-22 23:00:00|1391.5|1389.5|1392.2|1390.2|1394|1392|1391.5|1389.5|0
1614038400000|2021-02-23 00:00:00|1392.3|1390.3|1389.7|1387.7|1392.6|1390.6|1388.6|1386.6|0
1614042000000|2021-02-23 01:00:00|1390.7|1389.7|1398.3|1397.3|1398.5|1397.5|1379.8|1378.8|2439
1614045600000|2021-02-23 02:00:00|1398.2|1397.2|1399.5|1398.5|1402.2|1401.2|1393.6|1392.6|141
1614049200000|2021-02-23 03:00:00|1398.9|1397.9|1400.5|1399.5|1400.9|1399.9|1398.2|1397.2|609
1614052800000|2021-02-23 04:00:00|1400.3|1399.3|1405.8|1404.8|1406.4|1405.4|1400|1399|282
1614056400000|2021-02-23 05:00:00|1405.9|1404.9|1404.4|1403.4|1409.9|1408.9|1404.4|1403.4|496
1614060000000|2021-02-23 06:00:00|1405|1404|1400.5|1399.5|1405.2|1404.2|1398|1397|409
1614063600000|2021-02-23 07:00:00|1400.4|1399.4|1401.4|1400.4|1401.6|1400.6|1397.5|1396.5|2002
1614067200000|2021-02-23 08:00:00|1401.6|1400.6|1396.1|1395.1|1401.6|1400.6|1394.7|1393.7|4263
1614070800000|2021-02-23 09:00:00|1395.9|1394.9|1387.6|1386.6|1396|1395|1387.5|1386.5|2290
1614074400000|2021-02-23 10:00:00|1387.7|1386.7|1381.6|1380.6|1388|1387|1376.8|1375.8|5342
1614078000000|2021-02-23 11:00:00|1381.5|1380.5|1383.7|1382.7|1384.1|1383.1|1379.9|1378.9|1602
1614081600000|2021-02-23 12:00:00|1383.5|1382.5|1385.4|1384.4|1387.7|1386.7|1383.4|1382.4|2908
1614085200000|2021-02-23 13:00:00|1385.3|1384.3|1384.3|1383.3|1385.4|1384.4|1382.6|1381.6|2158
1614088800000|2021-02-23 14:00:00|1384.2|1383.2|1374.6|1374.1|1384.9|1383.9|1366.4|1365.9|20822
1614092400000|2021-02-23 15:00:00|1375|1374.5|1389.4|1388.9|1391.5|1391|1374.5|1374|19461
1614096000000|2021-02-23 16:00:00|1389.5|1389|1385|1384.5|1393|1392.5|1384.9|1384.4|14937
1614099600000|2021-02-23 17:00:00|1384.8|1384.3|1383.2|1382.7|1389.1|1388.6|1382.6|1382.1|8369
1614103200000|2021-02-23 18:00:00|1383.1|1382.6|1389.5|1389|1390.4|1389.9|1382.5|1382|4288
1614106800000|2021-02-23 19:00:00|1389.2|1388.7|1395.5|1395|1395.5|1395|1389|1388.5|6440
1614110400000|2021-02-23 20:00:00|1395.4|1394.9|1398.9|1398.4|1403|1402.5|1394.7|1394.2|18330
1614114000000|2021-02-23 21:00:00|1399.1|1398.1|1399.7|1398.7|1400.4|1399.4|1395.7|1394.7|1787
1614117600000|2021-02-23 22:00:00|1399.8|1398.8|1399.8|1398.8|1399.8|1398.8|1399.8|1398.8|1
1614121200000|2021-02-23 23:00:00|1400.3|1398.3|1399.5|1397.5|1401.4|1399.4|1396.4|1394.4|0
1614124800000|2021-02-24 00:00:00|1399.6|1397.6|1399.9|1397.9|1401.3|1399.3|1398|1396|0
1614128400000|2021-02-24 01:00:00|1396.9|1395.9|1403.1|1402.1|1407.9|1406.9|1396.9|1395.9|1008
1614132000000|2021-02-24 02:00:00|1403|1402|1391.1|1390.1|1404.3|1403.3|1388.2|1387.2|1172
1614135600000|2021-02-24 03:00:00|1392.3|1391.3|1385.8|1384.8|1394.4|1393.4|1380.8|1379.8|793
1614139200000|2021-02-24 04:00:00|1385.7|1384.7|1383.9|1382.9|1386.9|1385.9|1383.9|1382.9|383
1614142800000|2021-02-24 05:00:00|1384.1|1383.1|1373.1|1372.1|1384.2|1383.2|1372.2|1371.2|1138
1614146400000|2021-02-24 06:00:00|1372.7|1371.7|1374.4|1373.4|1377.4|1376.4|1365.5|1364.5|1884
1614150000000|2021-02-24 07:00:00|1374.5|1373.5|1378.9|1377.9|1381.5|1380.5|1374.5|1373.5|3649
1614153600000|2021-02-24 08:00:00|1379.1|1378.1|1381.8|1380.8|1381.8|1380.8|1377.8|1376.8|3664
1614157200000|2021-02-24 09:00:00|1381.9|1380.9|1383.4|1382.4|1383.7|1382.7|1379.3|1378.3|2096
1614160800000|2021-02-24 10:00:00|1383.3|1382.3|1384.4|1383.4|1385|1384|1382.2|1381.2|903
1614164400000|2021-02-24 11:00:00|1384.2|1383.2|1384.8|1383.8|1385.9|1384.9|1383.6|1382.6|1085
1614168000000|2021-02-24 12:00:00|1384.7|1383.7|1389.8|1388.8|1391.2|1390.2|1384.5|1383.5|1851
1614171600000|2021-02-24 13:00:00|1390|1389|1378|1377|1390.2|1389.2|1376.7|1375.7|5232
1614175200000|2021-02-24 14:00:00|1377.9|1376.9|1372.2|1371.7|1379.3|1378.3|1370.7|1370.2|23760
1614178800000|2021-02-24 15:00:00|1372.1|1371.6|1378.5|1378|1378.9|1378.4|1367|1366.5|18856
1614182400000|2021-02-24 16:00:00|1378.6|1378.1|1383.4|1382.9|1384.1|1383.6|1378.4|1377.9|8457
1614186000000|2021-02-24 17:00:00|1383.6|1383.1|1384.8|1384.3|1386.7|1386.2|1383.6|1383.1|3062
1614189600000|2021-02-24 18:00:00|1384.7|1384.2|1385.9|1385.4|1386.5|1386|1382.2|1381.7|4395
1614193200000|2021-02-24 19:00:00|1385.8|1385.3|1385.3|1384.8|1386.2|1385.7|1383.2|1382.7|6003
1614196800000|2021-02-24 20:00:00|1385.4|1384.9|1389.9|1389.4|1390.7|1390.2|1385.2|1384.7|17375
1614200400000|2021-02-24 21:00:00|1390.1|1389.1|1391.4|1390.4|1391.8|1390.8|1389.7|1388.7|1237
1614204000000|2021-02-24 22:00:00|1391.9|1390.9|1392.2|1391.2|1392.2|1391.2|1391.9|1390.9|5
1614207600000|2021-02-24 23:00:00|1392.7|1390.7|1396.9|1394.9|1397.4|1395.4|1392.6|1390.6|0
1614211200000|2021-02-25 00:00:00|1396.8|1394.8|1394.6|1392.6|1397|1395|1393.3|1391.3|0
1614214800000|2021-02-25 01:00:00|1391.7|1390.7|1388.4|1387.4|1396.1|1395.1|1388.4|1387.4|785
1614218400000|2021-02-25 02:00:00|1388.3|1387.3|1398.5|1397.5|1401.1|1400.1|1388|1387|389
1614222000000|2021-02-25 03:00:00|1398.4|1397.4|1401.4|1400.4|1401.4|1400.4|1397.4|1396.4|147
1614225600000|2021-02-25 04:00:00|1401.6|1400.6|1404.2|1403.2|1404.7|1403.7|1401.6|1400.6|516
1614229200000|2021-02-25 05:00:00|1403.6|1402.6|1404|1403|1406.7|1405.7|1403.1|1402.1|450
1614232800000|2021-02-25 06:00:00|1404.7|1403.7|1402.2|1401.2|1404.7|1403.7|1399.6|1398.6|362
1614236400000|2021-02-25 07:00:00|1401.7|1400.7|1398.7|1397.7|1401.8|1400.8|1397.4|1396.4|612
1614240000000|2021-02-25 08:00:00|1398.8|1397.8|1397.4|1396.4|1400.6|1399.6|1395.6|1394.6|2640
1614243600000|2021-02-25 09:00:00|1397.2|1396.2|1396.5|1395.5|1398.3|1397.3|1394.2|1393.2|2993
1614247200000|2021-02-25 10:00:00|1396.6|1395.6|1398.4|1397.4|1398.5|1397.5|1394.9|1393.9|1260
1614250800000|2021-02-25 11:00:00|1398.5|1397.5|1391.5|1390.5|1399.1|1398.1|1390.6|1389.6|2517
1614254400000|2021-02-25 12:00:00|1391.6|1390.6|1389.9|1388.9|1393.1|1392.1|1389.1|1388.1|1410
1614258000000|2021-02-25 13:00:00|1390|1389|1389.9|1388.9|1392.9|1391.9|1388.3|1387.3|3362
1614261600000|2021-02-25 14:00:00|1389.8|1388.8|1392.8|1392.3|1393.6|1393.1|1388|1387|13672
1614265200000|2021-02-25 15:00:00|1392.7|1392.2|1383.5|1383|1392.7|1392.2|1381.2|1380.7|15213
1614268800000|2021-02-25 16:00:00|1383.6|1383.1|1378|1377.5|1386.8|1386.3|1377.1|1376.6|11600
1614272400000|2021-02-25 17:00:00|1377.7|1377.2|1368.3|1367.8|1379.4|1378.9|1367.3|1366.8|11201
1614276000000|2021-02-25 18:00:00|1367.9|1367.4|1365.6|1365.1|1369.6|1369.1|1363|1362.5|13719
1614279600000|2021-02-25 19:00:00|1365.7|1365.2|1367.9|1367.4|1374.4|1373.9|1364.3|1363.8|7600
1614283200000|2021-02-25 20:00:00|1367.6|1367.1|1358.4|1357.9|1368.8|1368.3|1356.4|1355.9|24489
1614286800000|2021-02-25 21:00:00|1358.3|1357.8|1357.1|1356.1|1361.1|1360.1|1357.1|1356.1|1431
1614294000000|2021-02-25 23:00:00|1357.6|1355.6|1355.8|1353.8|1361.4|1359.4|1355.2|1353.2|0
1614297600000|2021-02-26 00:00:00|1355.7|1353.7|1354|1352|1357.7|1355.7|1351|1349|0
1614301200000|2021-02-26 01:00:00|1358.6|1357.6|1351.1|1350.1|1358.6|1357.6|1345.3|1344.3|672
1614304800000|2021-02-26 02:00:00|1351.8|1350.8|1351.9|1350.9|1359.2|1358.2|1351.2|1350.2|664
1614308400000|2021-02-26 03:00:00|1351.5|1350.5|1348.1|1347.1|1354|1353|1346.7|1345.7|364
1614312000000|2021-02-26 04:00:00|1348.3|1347.3|1343.9|1342.9|1350.1|1349.1|1343.4|1342.4|637
1614315600000|2021-02-26 05:00:00|1344.1|1343.1|1340|1339|1346.9|1345.9|1338.5|1337.5|797
1614319200000|2021-02-26 06:00:00|1339.5|1338.5|1339.4|1338.4|1346.2|1345.2|1339|1338|1498
1614322800000|2021-02-26 07:00:00|1339.3|1338.3|1341.3|1340.3|1343.8|1342.8|1337.2|1336.2|3086
1614326400000|2021-02-26 08:00:00|1341.5|1340.5|1348.3|1347.3|1350|1349|1338.6|1337.6|7043
1614330000000|2021-02-26 09:00:00|1348.2|1347.2|1343.1|1342.1|1348.9|1347.9|1340.8|1339.8|5009
1614333600000|2021-02-26 10:00:00|1342.9|1341.9|1335.9|1334.9|1343.4|1342.4|1335.9|1334.9|3325
1614337200000|2021-02-26 11:00:00|1335.7|1334.7|1331.8|1330.8|1339.9|1338.9|1327.7|1326.7|7333
1614340800000|2021-02-26 12:00:00|1331.7|1330.7|1336.8|1335.8|1340.9|1339.9|1331.4|1330.4|6690
1614344400000|2021-02-26 13:00:00|1336.9|1335.9|1347.7|1346.7|1347.9|1346.9|1335.6|1334.6|5758
1614348000000|2021-02-26 14:00:00|1347.9|1346.9|1338.9|1338.4|1350.3|1349.8|1338.9|1338.4|26784
1614351600000|2021-02-26 15:00:00|1339|1338.5|1341.6|1341.1|1343.2|1342.7|1331.1|1330.6|32960
1614355200000|2021-02-26 16:00:00|1341.8|1341.3|1342.9|1342.4|1346.4|1345.9|1338.2|1337.7|22000
1614358800000|2021-02-26 17:00:00|1343.2|1342.7|1342.1|1341.6|1348.7|1348.2|1340.6|1340.1|15522
1614362400000|2021-02-26 18:00:00|1342.3|1341.8|1342.6|1342.1|1346.6|1346.1|1338.6|1338.1|9045
1614366000000|2021-02-26 19:00:00|1342.5|1342|1342.6|1342.1|1343.9|1343.4|1338.4|1337.9|9782
1614369600000|2021-02-26 20:00:00|1342.7|1342.2|1339.3|1338.8|1348.4|1347.9|1338.7|1338.2|39634
1614553200000|2021-02-28 23:00:00|1343.2|1342.2|1354.3|1353.3|1356.8|1355.8|1343.2|1342.2|331
1614556800000|2021-03-01 00:00:00|1355.2|1354.2|1351.9|1350.9|1355.5|1354.5|1351.9|1350.9|336
1614560400000|2021-03-01 01:00:00|1351.4|1350.4|1357.2|1356.2|1357.8|1356.8|1350.6|1349.6|794
1614564000000|2021-03-01 02:00:00|1357.5|1356.5|1353.7|1352.7|1359.5|1358.5|1353.6|1352.6|669
1614567600000|2021-03-01 03:00:00|1353.3|1352.3|1355.4|1354.4|1356.9|1355.9|1352.7|1351.7|351
1614571200000|2021-03-01 04:00:00|1356.2|1355.2|1356.7|1355.7|1357.4|1356.4|1355.8|1354.8|129
1614574800000|2021-03-01 05:00:00|1357|1356|1359|1358|1359|1358|1357|1356|321
1614578400000|2021-03-01 06:00:00|1358.5|1357.5|1359.4|1358.4|1360.5|1359.5|1358.3|1357.3|260
1614582000000|2021-03-01 07:00:00|1359.9|1358.9|1362.4|1361.4|1364.7|1363.7|1359.7|1358.7|2037
1614585600000|2021-03-01 08:00:00|1362.2|1361.2|1359.8|1358.8|1363.9|1362.9|1358.7|1357.7|7656
1614589200000|2021-03-01 09:00:00|1359.7|1358.7|1360.8|1359.8|1362.8|1361.8|1358.9|1357.9|6108
1614592800000|2021-03-01 10:00:00|1360.7|1359.7|1360.9|1359.9|1362.2|1361.2|1359.6|1358.6|3691
1614596400000|2021-03-01 11:00:00|1360.8|1359.8|1360.5|1359.5|1361.7|1360.7|1359.4|1358.4|1165
1614600000000|2021-03-01 12:00:00|1360.6|1359.6|1362.2|1361.2|1362.5|1361.5|1360|1359|1762
1614603600000|2021-03-01 13:00:00|1362.1|1361.1|1363.2|1362.2|1364.1|1363.1|1360.9|1359.9|2583
1614607200000|2021-03-01 14:00:00|1363.3|1362.3|1367.1|1366.6|1369.1|1368.6|1363|1362|21922
1614610800000|2021-03-01 15:00:00|1367.4|1366.9|1374.5|1374|1376.3|1375.8|1365.4|1364.9|25309
1614614400000|2021-03-01 16:00:00|1374.6|1374.1|1378.5|1378|1379.8|1379.3|1373.9|1373.4|17518
1614618000000|2021-03-01 17:00:00|1378.6|1378.1|1375.7|1375.2|1379.7|1379.2|1375.3|1374.8|8717
1614621600000|2021-03-01 18:00:00|1375.8|1375.3|1375.6|1375.1|1376.2|1375.7|1372.6|1372.1|7666
1614625200000|2021-03-01 19:00:00|1375.4|1374.9|1378.9|1378.4|1380.1|1379.6|1375.2|1374.7|5697
1614628800000|2021-03-01 20:00:00|1379|1378.5|1376.7|1376.2|1380|1379.5|1374.9|1374.4|23225
1614632400000|2021-03-01 21:00:00|1376.8|1375.8|1375.5|1374.5|1377|1376|1374.6|1373.6|1475
1614636000000|2021-03-01 22:00:00|1375|1374|1374.6|1373.6|1375|1374|1374.6|1373.6|13
1614639600000|2021-03-01 23:00:00|1375.1|1373.1|1375.4|1373.4|1376.3|1374.3|1374.6|1372.6|0
1614643200000|2021-03-02 00:00:00|1375.3|1373.3|1375.4|1373.4|1376.2|1374.2|1374.3|1372.3|0
1614646800000|2021-03-02 01:00:00|1375.3|1373.3|1374.7|1373.7|1379.1|1378.1|1370.4|1369.4|1227
1614650400000|2021-03-02 02:00:00|1374.2|1373.2|1364.9|1363.9|1380.4|1379.4|1364.2|1363.2|626
1614654000000|2021-03-02 03:00:00|1364.6|1363.6|1367|1366|1368.3|1367.3|1361.8|1360.8|539
1614657600000|2021-03-02 04:00:00|1367.1|1366.1|1363.2|1362.2|1367.8|1366.8|1363.2|1362.2|113
1614661200000|2021-03-02 05:00:00|1363.5|1362.5|1355.7|1354.7|1363.6|1362.6|1353.8|1352.8|1501
1614664800000|2021-03-02 06:00:00|1355.5|1354.5|1361.3|1360.3|1364.4|1363.4|1354.9|1353.9|653
1614668400000|2021-03-02 07:00:00|1361.2|1360.2|1357.2|1356.2|1362.2|1361.2|1357.1|1356.1|1632
1614672000000|2021-03-02 08:00:00|1357.4|1356.4|1357.7|1356.7|1363.3|1362.3|1356.4|1355.4|5144
1614675600000|2021-03-02 09:00:00|1357.9|1356.9|1361.2|1360.2|1362.7|1361.7|1356.2|1355.2|1760
1614679200000|2021-03-02 10:00:00|1361.3|1360.3|1363.3|1362.3|1364.1|1363.1|1360.2|1359.2|1849
1614682800000|2021-03-02 11:00:00|1363.2|1362.2|1364.6|1363.6|1365.6|1364.6|1362.7|1361.7|2137
1614686400000|2021-03-02 12:00:00|1364.7|1363.7|1366.6|1365.6|1366.6|1365.6|1363.9|1362.9|2076
1614690000000|2021-03-02 13:00:00|1366.5|1365.5|1365.5|1364.5|1366.7|1365.7|1362.8|1361.8|2468
1614693600000|2021-03-02 14:00:00|1365.8|1364.8|1367.1|1366.6|1369.2|1368.6|1362.3|1361.8|17294
1614697200000|2021-03-02 15:00:00|1366.8|1366.3|1363.8|1363.3|1368.8|1368.3|1359|1358.5|19488
1614700800000|2021-03-02 16:00:00|1363.7|1363.2|1362.5|1362|1363.9|1363.4|1358.4|1357.9|13386
1614704400000|2021-03-02 17:00:00|1362.4|1361.9|1365.7|1365.2|1367.3|1366.8|1361.8|1361.3|5944
1614708000000|2021-03-02 18:00:00|1365.8|1365.3|1368|1367.5|1369|1368.5|1365.8|1365.3|4753
1614711600000|2021-03-02 19:00:00|1368.2|1367.7|1368.6|1368.1|1369.6|1369.1|1364.6|1364.1|5365
1614715200000|2021-03-02 20:00:00|1368.7|1368.2|1362.2|1361.7|1369.6|1369.1|1361.7|1361.2|14294
1614718800000|2021-03-02 21:00:00|1362.4|1361.4|1362.6|1361.6|1364.5|1363.5|1362.3|1361.3|1398
1614722400000|2021-03-02 22:00:00|1362.3|1361.3|1362.3|1361.3|1362.3|1361.3|1362.3|1361.3|3
1614726000000|2021-03-02 23:00:00|1362.8|1360.8|1366|1364|1366.7|1364.7|1362.8|1360.8|0
1614729600000|2021-03-03 00:00:00|1365.8|1363.8|1367|1365|1367.8|1365.8|1365.3|1363.3|0
1614733200000|2021-03-03 01:00:00|1366.9|1364.9|1366.9|1365.9|1368.1|1367.1|1359.3|1358.3|746
1614736800000|2021-03-03 02:00:00|1367.1|1366.1|1372.2|1371.2|1372.6|1371.6|1365.8|1364.8|244
1614740400000|2021-03-03 03:00:00|1372|1371|1374.4|1373.4|1375.3|1374.3|1372|1371|446
1614744000000|2021-03-03 04:00:00|1374.3|1373.3|1375.9|1374.9|1376.8|1375.8|1374.3|1373.3|487
1614747600000|2021-03-03 05:00:00|1376.1|1375.1|1380.5|1379.5|1380.7|1379.7|1375.7|1374.7|672
1614751200000|2021-03-03 06:00:00|1380.4|1379.4|1383.8|1382.8|1384.5|1383.5|1379.3|1378.3|835
1614754800000|2021-03-03 07:00:00|1384.1|1383.1|1386.5|1385.5|1388.1|1387.1|1382.4|1381.4|1071
1614758400000|2021-03-03 08:00:00|1386.6|1385.6|1384.4|1383.4|1389.1|1388.1|1384.4|1383.4|3069
1614762000000|2021-03-03 09:00:00|1384.5|1383.5|1388.3|1387.3|1388.5|1387.5|1384.3|1383.3|1448
1614765600000|2021-03-03 10:00:00|1388.2|1387.2|1386.2|1385.2|1388.6|1387.6|1385|1384|2054
1614769200000|2021-03-03 11:00:00|1386|1385|1385.5|1384.5|1386.3|1385.3|1384.3|1383.3|784
1614772800000|2021-03-03 12:00:00|1385.6|1384.6|1382.9|1381.9|1385.8|1384.8|1382.5|1381.5|1536
1614776400000|2021-03-03 13:00:00|1382.8|1381.8|1373.9|1372.9|1382.8|1381.8|1372|1371|5564
1614780000000|2021-03-03 14:00:00|1373.8|1372.8|1368.8|1368.3|1376.4|1375.9|1368.1|1367.6|15767
1614783600000|2021-03-03 15:00:00|1369|1368.5|1368.2|1367.7|1370.7|1370.2|1363|1362.5|16871
1614787200000|2021-03-03 16:00:00|1368.3|1367.8|1366.9|1366.4|1370.9|1370.4|1366.7|1366.2|13568
1614790800000|2021-03-03 17:00:00|1367|1366.5|1363.9|1363.4|1369|1368.5|1363.9|1363.4|7821
1614794400000|2021-03-03 18:00:00|1363.8|1363.3|1361.4|1360.9|1366.7|1366.2|1360.8|1360.3|4228
1614798000000|2021-03-03 19:00:00|1361.7|1361.2|1363.6|1363.1|1364.9|1364.4|1355|1354.5|11308
1614801600000|2021-03-03 20:00:00|1363.7|1363.2|1360|1359.5|1364.1|1363.6|1359.2|1358.7|17304
1614805200000|2021-03-03 21:00:00|1360.3|1359.3|1362.2|1361.2|1362.2|1361.2|1360|1359|1598
1614808800000|2021-03-03 22:00:00|1362.5|1361.5|1362.3|1361.3|1362.5|1361.5|1362.3|1361.3|3
1614812400000|2021-03-03 23:00:00|1362.8|1360.8|1354|1352|1364.1|1362.1|1353.9|1351.9|0
1614816000000|2021-03-04 00:00:00|1354.1|1352.1|1361|1359|1361.4|1359.4|1353.2|1351.2|0
1614819600000|2021-03-04 01:00:00|1362.7|1361.7|1361.1|1360.1|1364.4|1363.4|1358.1|1357.1|683
1614823200000|2021-03-04 02:00:00|1362.2|1361.2|1350.8|1349.8|1363.7|1362.7|1349.2|1348.2|771
1614826800000|2021-03-04 03:00:00|1350.5|1349.5|1347.8|1346.8|1351.1|1350.1|1346.7|1345.7|880
1614830400000|2021-03-04 04:00:00|1347.7|1346.7|1351.4|1350.4|1352.2|1351.2|1344.9|1343.9|679
1614834000000|2021-03-04 05:00:00|1351.8|1350.8|1350.6|1349.6|1355.6|1354.6|1350.5|1349.5|471
1614837600000|2021-03-04 06:00:00|1350.4|1349.4|1353.7|1352.7|1356.6|1355.6|1350|1349|204
1614841200000|2021-03-04 07:00:00|1353.8|1352.8|1354|1353|1358.9|1357.9|1353.5|1352.5|1324
1614844800000|2021-03-04 08:00:00|1353.9|1352.9|1354.9|1353.9|1356.8|1355.8|1353.4|1352.4|3155
1614848400000|2021-03-04 09:00:00|1355|1354|1348.3|1347.3|1355.6|1354.6|1346|1345|2605
1614852000000|2021-03-04 10:00:00|1348.2|1347.2|1348.4|1347.4|1349.7|1348.7|1345.8|1344.8|1735
1614855600000|2021-03-04 11:00:00|1348.3|1347.3|1350.9|1349.9|1350.9|1349.9|1345.5|1344.5|1543
1614859200000|2021-03-04 12:00:00|1351|1350|1351.3|1350.3|1353.2|1352.2|1350|1349|2442
1614862800000|2021-03-04 13:00:00|1351.5|1350.5|1355|1354|1356.6|1355.6|1350.1|1349.1|3857
1614866400000|2021-03-04 14:00:00|1355.2|1354.2|1347.5|1347|1360.7|1360.2|1346.9|1346.4|16765
1614870000000|2021-03-04 15:00:00|1347.6|1347.1|1355.6|1355.1|1357.1|1356.6|1341.9|1341.4|25395
1614873600000|2021-03-04 16:00:00|1355.4|1354.9|1357.1|1356.6|1360.4|1359.9|1353.5|1353|12469
1614877200000|2021-03-04 17:00:00|1357.2|1356.7|1336.6|1336.1|1360.6|1360.1|1334.8|1334.3|20375
1614880800000|2021-03-04 18:00:00|1336.5|1336|1321.7|1321.2|1340.4|1339.9|1321.6|1321.1|23602
1614884400000|2021-03-04 19:00:00|1321.6|1321.1|1334.1|1333.6|1336.1|1335.6|1321|1320.5|18278
1614888000000|2021-03-04 20:00:00|1334|1333.5|1326.5|1326|1335.3|1334.8|1326.5|1326|27339
1614891600000|2021-03-04 21:00:00|1326|1325.5|1326.2|1325.2|1329.2|1328.2|1326|1325.2|1214
1614895200000|2021-03-04 22:00:00|1325.9|1324.9|1324.9|1323.9|1325.9|1324.9|1324.9|1323.9|2
1614898800000|2021-03-04 23:00:00|1326.4|1324.4|1323.4|1321.4|1327.9|1325.9|1323.2|1321.2|0
1614902400000|2021-03-05 00:00:00|1323.2|1321.2|1316.9|1314.9|1324|1322|1316.8|1314.8|0
1614906000000|2021-03-05 01:00:00|1316.8|1314.8|1321|1320|1326|1325|1314|1313|809
1614909600000|2021-03-05 02:00:00|1320|1319|1334.5|1333.5|1334.5|1333.5|1318|1317|233
1614913200000|2021-03-05 03:00:00|1334.8|1333.8|1339.5|1338.5|1340.1|1339.1|1332.5|1331.5|293
1614916800000|2021-03-05 04:00:00|1340|1339|1337.3|1336.3|1341.9|1340.9|1337.3|1336.3|427
1614920400000|2021-03-05 05:00:00|1335.6|1334.6|1346.3|1345.3|1346.7|1345.7|1334.8|1333.8|86
1614924000000|2021-03-05 06:00:00|1345.4|1344.4|1344.7|1343.7|1346.5|1345.5|1339.7|1338.7|119
1614927600000|2021-03-05 07:00:00|1344.5|1343.5|1339.6|1338.6|1345.1|1344.1|1337.2|1336.2|1016
1614931200000|2021-03-05 08:00:00|1339.5|1338.5|1334.8|1333.8|1340.2|1339.2|1330.9|1329.9|3949
1614934800000|2021-03-05 09:00:00|1334.7|1333.7|1332.7|1331.7|1336.1|1335.1|1331.1|1330.1|3355
1614938400000|2021-03-05 10:00:00|1332.9|1331.9|1333.6|1332.6|1335.3|1334.3|1331.5|1330.5|1990
1614942000000|2021-03-05 11:00:00|1333.5|1332.5|1336.7|1335.7|1339.8|1338.8|1333.4|1332.4|2832
1614945600000|2021-03-05 12:00:00|1336.6|1335.6|1337.8|1336.8|1339.6|1338.6|1335.6|1334.6|3563
1614949200000|2021-03-05 13:00:00|1337.9|1336.9|1339.5|1338.5|1341.4|1340.4|1329.2|1328.2|5892
1614952800000|2021-03-05 14:00:00|1339.2|1338.2|1335.9|1335.4|1348.6|1347.6|1331.5|1331|21497
1614956400000|2021-03-05 15:00:00|1335.7|1335.2|1325.9|1325.4|1340.4|1339.9|1325.4|1324.9|23876
1614960000000|2021-03-05 16:00:00|1326|1325.5|1325.7|1325.2|1326.7|1326.2|1316.7|1316.2|23511
1614963600000|2021-03-05 17:00:00|1325.6|1325.1|1332.3|1331.8|1333.5|1333|1323.7|1323.2|17256
1614967200000|2021-03-05 18:00:00|1332.2|1331.7|1336.4|1335.9|1340.2|1339.7|1329.4|1328.9|17306
1614970800000|2021-03-05 19:00:00|1336.6|1336.1|1340.6|1340.1|1340.9|1340.4|1331.8|1331.3|9077
1614974400000|2021-03-05 20:00:00|1340.7|1340.2|1342.2|1341.7|1344.4|1343.9|1338.8|1338.3|19707
1615158000000|2021-03-07 23:00:00|1348.5|1346.5|1347.7|1346.7|1354.6|1353.6|1346.6|1345.6|253
1615161600000|2021-03-08 00:00:00|1346.8|1345.8|1346.6|1345.6|1347.1|1346.1|1342.3|1341.3|89
1615165200000|2021-03-08 01:00:00|1346.2|1345.2|1344.5|1343.5|1348.9|1347.9|1344|1343|334
1615168800000|2021-03-08 02:00:00|1344.3|1343.3|1330.3|1329.3|1345.6|1344.6|1325.6|1324.6|641
1615172400000|2021-03-08 03:00:00|1330.7|1329.7|1325|1324|1331.3|1330.3|1320.9|1319.9|394
1615176000000|2021-03-08 04:00:00|1325.2|1324.2|1325.2|1324.2|1327.3|1326.3|1323.6|1322.6|509
1615179600000|2021-03-08 05:00:00|1325.4|1324.4|1324.4|1323.4|1327.3|1326.3|1321.2|1320.2|491
1615183200000|2021-03-08 06:00:00|1325|1324|1318.4|1317.4|1328.6|1327.6|1318.1|1317.1|510
1615186800000|2021-03-08 07:00:00|1318.3|1317.3|1313.4|1312.4|1321.3|1320.3|1311.5|1310.5|916
1615190400000|2021-03-08 08:00:00|1313.3|1312.3|1313.4|1312.4|1314.3|1313.3|1309.5|1308.5|4657
1615194000000|2021-03-08 09:00:00|1313.6|1312.6|1305.4|1304.4|1313.8|1312.8|1303.8|1302.8|6895
1615197600000|2021-03-08 10:00:00|1305.3|1304.3|1309.1|1308.1|1309.7|1308.7|1305.1|1304.1|1566
1615201200000|2021-03-08 11:00:00|1309.4|1308.4|1309.2|1308.2|1310.8|1309.8|1307.7|1306.7|2321
1615204800000|2021-03-08 12:00:00|1309.6|1308.6|1308.7|1307.7|1310.8|1309.8|1306.3|1305.3|3110
1615208400000|2021-03-08 13:00:00|1308.6|1307.6|1317.3|1316.3|1317.6|1316.6|1307|1306|4268
1615212000000|2021-03-08 14:00:00|1317.4|1316.4|1313.5|1313|1319.5|1318.5|1309.4|1308.9|26578
1615215600000|2021-03-08 15:00:00|1313.6|1313.1|1316.1|1315.6|1321.6|1321.1|1310.6|1310.1|18069
1615219200000|2021-03-08 16:00:00|1316.2|1315.7|1306|1305.5|1317.4|1316.9|1305.8|1305.3|13069
1615222800000|2021-03-08 17:00:00|1306.2|1305.7|1312|1311.5|1314.5|1314|1305.6|1305.1|8551
1615226400000|2021-03-08 18:00:00|1312.1|1311.6|1304.7|1304.2|1315.6|1315.1|1304.2|1303.7|8825
1615230000000|2021-03-08 19:00:00|1304.6|1304.1|1308.8|1308.3|1311.3|1310.8|1304.4|1303.9|6854
1615233600000|2021-03-08 20:00:00|1308.7|1308.2|1305.1|1304.6|1308.7|1308.2|1301.9|1301.4|19423
1615237200000|2021-03-08 21:00:00|1305.2|1304.2|1305.3|1304.3|1306.5|1305.5|1304.3|1303.3|2096
1615240800000|2021-03-08 22:00:00|1305.8|1304.8|1305.8|1304.8|1305.8|1304.8|1305.8|1304.8|2
1615244400000|2021-03-08 23:00:00|1306.3|1304.3|1308.9|1306.9|1310.4|1308.4|1306.2|1304.2|0
1615248000000|2021-03-09 00:00:00|1309|1307|1307.8|1305.8|1310|1308|1305.8|1303.8|0
1615251600000|2021-03-09 01:00:00|1302.7|1301.7|1284.8|1283.8|1306.3|1305.3|1284|1283|1012
1615255200000|2021-03-09 02:00:00|1285.9|1284.9|1306.2|1305.2|1306.9|1305.9|1285.9|1284.9|782
1615258800000|2021-03-09 03:00:00|1306.4|1305.4|1312.6|1311.6|1316.2|1315.2|1305.2|1304.2|1082
1615262400000|2021-03-09 04:00:00|1312.5|1311.5|1312.1|1311.1|1314.4|1313.4|1309.2|1308.2|244
1615266000000|2021-03-09 05:00:00|1312.2|1311.2|1310.5|1309.5|1314.2|1313.2|1310.2|1309.2|2515
1615269600000|2021-03-09 06:00:00|1310.4|1309.4|1297.5|1296.5|1312.9|1311.9|1297.3|1296.3|865
1615273200000|2021-03-09 07:00:00|1297.2|1296.2|1304.3|1303.3|1304.8|1303.8|1294.7|1293.7|2285
1615276800000|2021-03-09 08:00:00|1304|1303|1310.7|1309.7|1311.4|1310.4|1302.6|1301.6|6743
1615280400000|2021-03-09 09:00:00|1310.8|1309.8|1317.8|1316.8|1317.9|1316.9|1310.6|1309.6|5659
1615284000000|2021-03-09 10:00:00|1317.9|1316.9|1319.2|1318.2|1319.8|1318.8|1316.6|1315.6|6316
1615287600000|2021-03-09 11:00:00|1318.9|1317.9|1321.3|1320.3|1323.4|1322.4|1318.8|1317.8|2827
1615291200000|2021-03-09 12:00:00|1321.2|1320.2|1316.9|1315.9|1321.2|1320.2|1315.4|1314.4|4017
1615294800000|2021-03-09 13:00:00|1317|1316|1321.8|1320.8|1322.5|1321.5|1315.8|1314.8|4810
1615298400000|2021-03-09 14:00:00|1321.9|1320.9|1330.4|1329.9|1331.2|1330.7|1321|1320|21777
1615302000000|2021-03-09 15:00:00|1330.5|1330|1331.3|1330.8|1335.3|1334.8|1329.2|1328.7|22464
1615305600000|2021-03-09 16:00:00|1331.4|1330.9|1333.4|1332.9|1334.1|1333.6|1330.1|1329.6|10171
1615309200000|2021-03-09 17:00:00|1333.5|1333|1336.8|1336.3|1337.4|1336.9|1332.7|1332.2|9485
1615312800000|2021-03-09 18:00:00|1336.9|1336.4|1341|1340.5|1341.3|1340.8|1336.9|1336.4|8501
1615316400000|2021-03-09 19:00:00|1341.1|1340.6|1338.8|1338.3|1341.5|1341|1338.2|1337.7|4957
1615320000000|2021-03-09 20:00:00|1338.9|1338.4|1334.6|1334.1|1340.7|1340.2|1332.8|1332.3|22078
1615323600000|2021-03-09 21:00:00|1334.9|1333.9|1335.5|1334.5|1336.6|1335.6|1333.2|1332.2|1108
1615327200000|2021-03-09 22:00:00|1335.8|1334.8|1335.8|1334.8|1335.8|1334.8|1335.8|1334.8|2
1615330800000|2021-03-09 23:00:00|1336.3|1334.3|1336.6|1334.6|1337.7|1335.7|1335.8|1333.8|0
1615334400000|2021-03-10 00:00:00|1336.5|1334.5|1335|1333|1336.6|1334.6|1334.2|1332.2|0
1615338000000|2021-03-10 01:00:00|1335.1|1333.1|1327.6|1326.6|1337.4|1336.4|1327.6|1326.6|539
1615341600000|2021-03-10 02:00:00|1327.7|1326.7|1326.2|1325.2|1327.8|1326.8|1320.1|1319.1|442
1615345200000|2021-03-10 03:00:00|1328|1327|1325.4|1324.4|1328.9|1327.9|1325.4|1324.4|201
1615348800000|2021-03-10 04:00:00|1325.1|1324.1|1325.9|1324.9|1327.8|1326.8|1323.1|1322.1|162
1615352400000|2021-03-10 05:00:00|1325.7|1324.7|1321.7|1320.7|1325.7|1324.7|1320.1|1319.1|791
1615356000000|2021-03-10 06:00:00|1322.2|1321.2|1322.5|1321.5|1324.6|1323.6|1320|1319|685
1615359600000|2021-03-10 07:00:00|1322.6|1321.6|1325.8|1324.8|1327|1326|1321|1320|1923
1615363200000|2021-03-10 08:00:00|1325.7|1324.7|1329.2|1328.2|1329.4|1328.4|1324|1323|5855
1615366800000|2021-03-10 09:00:00|1329.1|1328.1|1330.1|1329.1|1330.6|1329.6|1327.8|1326.8|2267
1615370400000|2021-03-10 10:00:00|1330|1329|1326.6|1325.6|1331|1330|1326.6|1325.6|2576
1615374000000|2021-03-10 11:00:00|1326.2|1325.2|1325.2|1324.2|1326.7|1325.7|1322.2|1321.2|6085
1615377600000|2021-03-10 12:00:00|1325.1|1324.1|1326.5|1325.5|1327.6|1326.6|1324.8|1323.8|3559
1615381200000|2021-03-10 13:00:00|1326.3|1325.3|1336.2|1335.2|1336.6|1335.6|1324.3|1323.3|8412
1615384800000|2021-03-10 14:00:00|1336.4|1335.4|1333|1332.5|1341.5|1340.5|1332.5|1332|24335
1615388400000|2021-03-10 15:00:00|1333.2|1332.7|1325.3|1324.8|1334.7|1334.2|1322.7|1322.2|24174
1615392000000|2021-03-10 16:00:00|1325.6|1325.1|1327.1|1326.6|1328.4|1327.9|1322|1321.5|18809
1615395600000|2021-03-10 17:00:00|1327|1326.5|1326.3|1325.8|1327.8|1327.3|1323.7|1323.2|10319
1615399200000|2021-03-10 18:00:00|1326.4|1325.9|1325.1|1324.6|1329.4|1328.9|1321.1|1320.6|12047
1615402800000|2021-03-10 19:00:00|1324.9|1324.4|1328.8|1328.3|1330.8|1330.3|1323.9|1323.4|7451
1615406400000|2021-03-10 20:00:00|1329|1328.5|1327.7|1327.2|1329.8|1329.3|1326.9|1326.4|17480
1615410000000|2021-03-10 21:00:00|1327.8|1326.8|1328.6|1327.6|1330.3|1329.3|1327.6|1326.6|1296
1615413600000|2021-03-10 22:00:00|||||||||1
1615417200000|2021-03-10 23:00:00|1329.1|1327.1|1326.6|1324.6|1329.5|1327.5|1326.6|1324.6|0
1615420800000|2021-03-11 00:00:00|1326.7|1324.7|1325.3|1323.3|1327.5|1325.5|1324.4|1322.4|0
1615424400000|2021-03-11 01:00:00|1327.8|1326.8|1348.6|1347.6|1348.6|1347.6|1325.5|1324.5|2971
1615428000000|2021-03-11 02:00:00|1348.9|1347.9|1352.6|1351.6|1352.8|1351.8|1348.8|1347.8|976
1615431600000|2021-03-11 03:00:00|1352|1351|1353.3|1352.3|1353.4|1352.4|1349.8|1348.8|294
1615435200000|2021-03-11 04:00:00|1353.4|1352.4|1352.8|1351.8|1353.9|1352.9|1352.1|1351.1|686
1615438800000|2021-03-11 05:00:00|1352.9|1351.9|1350|1349|1353.6|1352.6|1350|1349|760
1615442400000|2021-03-11 06:00:00|1350.2|1349.2|1352.2|1351.2|1352.4|1351.4|1345.9|1344.9|2473
1615446000000|2021-03-11 07:00:00|1352.5|1351.5|1355.7|1354.7|1356.5|1355.5|1351.2|1350.2|1595
1615449600000|2021-03-11 08:00:00|1355.8|1354.8|1359.4|1358.4|1359.7|1358.7|1354.8|1353.8|5509
1615453200000|2021-03-11 09:00:00|1359.5|1358.5|1360.9|1359.9|1362.2|1361.2|1359.1|1358.1|13674
1615456800000|2021-03-11 10:00:00|1360.7|1359.7|1360.8|1359.8|1361.4|1360.4|1358.9|1357.9|5297
1615460400000|2021-03-11 11:00:00|1360.7|1359.7|1360.2|1359.2|1361.1|1360.1|1358.3|1357.3|10806
1615464000000|2021-03-11 12:00:00|1360|1359|1362.3|1361.3|1362.6|1361.6|1358.3|1357.3|8867
1615467600000|2021-03-11 13:00:00|1362.4|1361.4|1360|1359|1364.3|1363.3|1358|1357|18870
1615471200000|2021-03-11 14:00:00|1360.1|1359.1|1356.8|1356.3|1360.9|1359.9|1354.1|1353.6|19019
1615474800000|2021-03-11 15:00:00|1356.9|1356.4|1365.1|1364.6|1365.4|1364.9|1352.7|1352.2|32746
1615478400000|2021-03-11 16:00:00|1364.9|1364.4|1365.9|1365.4|1368.8|1368.3|1364.3|1363.8|31919
1615482000000|2021-03-11 17:00:00|1366|1365.5|1367.8|1367.3|1368.3|1367.8|1365|1364.5|10796
1615485600000|2021-03-11 18:00:00|1367.7|1367.2|1367.2|1366.7|1371.3|1370.8|1366.5|1366|11221
1615489200000|2021-03-11 19:00:00|1367.4|1366.9|1366.9|1366.4|1369.4|1368.9|1366.4|1365.9|10389
1615492800000|2021-03-11 20:00:00|1366.8|1366.3|1370.8|1370.3|1371.1|1370.6|1365.7|1365.2|31337
1615496400000|2021-03-11 21:00:00|1370.7|1370.2|1371.2|1370.2|1371.8|1370.8|1369.1|1368.1|3779
1615500000000|2021-03-11 22:00:00|||||||||9
1615503600000|2021-03-11 23:00:00|1371.7|1369.7|1373.3|1371.3|1374.8|1372.8|1371.4|1369.4|0
1615507200000|2021-03-12 00:00:00|1373.4|1371.4|1374.7|1372.7|1375.7|1373.7|1373.1|1371.1|0
1615510800000|2021-03-12 01:00:00|1374.6|1372.6|1367.7|1366.7|1376.3|1375.3|1367.7|1366.7|1436
1615514400000|2021-03-12 02:00:00|1367.1|1366.1|1361.8|1360.8|1367.6|1366.6|1358.5|1357.5|327
1615518000000|2021-03-12 03:00:00|1361.2|1360.2|1365.3|1364.3|1365.7|1364.7|1361.1|1360.1|170
1615521600000|2021-03-12 04:00:00|1365.7|1364.7|1366.3|1365.3|1366.3|1365.3|1364.7|1363.7|98
1615525200000|2021-03-12 05:00:00|1366.7|1365.7|1363.8|1362.8|1368.5|1367.5|1363.2|1362.2|786
1615528800000|2021-03-12 06:00:00|1364.3|1363.3|1359.5|1358.5|1365.1|1364.1|1357.8|1356.8|4890
1615532400000|2021-03-12 07:00:00|1359.4|1358.4|1347.4|1346.4|1359.4|1358.4|1345.7|1344.7|3601
1615536000000|2021-03-12 08:00:00|1347.2|1346.2|1340.4|1339.4|1348.4|1347.4|1340|1339|7692
1615539600000|2021-03-12 09:00:00|1340|1339|1338.9|1337.9|1341.7|1340.7|1337.8|1336.8|3293
1615543200000|2021-03-12 10:00:00|1339.1|1338.1|1340.1|1339.1|1341.5|1340.5|1336.6|1335.6|5457
1615546800000|2021-03-12 11:00:00|1340.3|1339.3|1338.6|1337.6|1340.5|1339.5|1338.1|1337.1|6554
1615550400000|2021-03-12 12:00:00|1338.8|1337.8|1345.8|1344.8|1345.8|1344.8|1338.6|1337.6|7112
1615554000000|2021-03-12 13:00:00|1345.9|1344.9|1342.5|1341.5|1346.6|1345.6|1342|1341|18997
1615557600000|2021-03-12 14:00:00|1342.3|1341.3|1344.6|1344.1|1344.6|1344.1|1337.7|1337.2|42028
1615561200000|2021-03-12 15:00:00|1344.5|1344|1339.1|1338.6|1344.6|1344.1|1335.1|1334.6|43334
1615564800000|2021-03-12 16:00:00|1338.9|1338.4|1342.9|1342.4|1345.2|1344.7|1337.5|1337|32040
1615568400000|2021-03-12 17:00:00|1343.1|1342.6|1340.4|1339.9|1344.6|1344.1|1340.4|1339.9|20930
1615572000000|2021-03-12 18:00:00|1340.5|1340|1340.9|1340.4|1341.5|1341|1339.6|1339.1|14047
1615575600000|2021-03-12 19:00:00|1341|1340.5|1342.2|1341.7|1343.5|1343|1340.7|1340.2|19118
1615579200000|2021-03-12 20:00:00|1342.3|1341.8|1344.8|1344.3|1345.1|1344.6|1340.8|1340.3|29151
1615759200000|2021-03-14 22:00:00|1347|1345|1346.3|1345.3|1349.6|1348.6|1346.3|1344.9|29
1615762800000|2021-03-14 23:00:00|1350.5|1349.5|1347.7|1346.7|1351.7|1350.7|1347.4|1346.4|47
1615766400000|2021-03-15 00:00:00|1346.7|1345.7|1347.1|1346.1|1349.4|1348.4|1346.1|1345.1|94
1615770000000|2021-03-15 01:00:00|1347.8|1346.8|1351.6|1350.6|1355.2|1354.2|1344.8|1343.8|264
1615773600000|2021-03-15 02:00:00|1352.7|1351.7|1344.1|1343.1|1355.2|1354.2|1344.1|1343.1|184
1615777200000|2021-03-15 03:00:00|1347|1346|1342.2|1341.2|1347|1346|1341.6|1340.6|324
1615780800000|2021-03-15 04:00:00|1342.9|1341.9|1343.6|1342.6|1344.1|1343.1|1340.2|1339.2|340
1615784400000|2021-03-15 05:00:00|1344.2|1343.2|1335.4|1334.4|1345.1|1344.1|1335.2|1334.2|607
1615788000000|2021-03-15 06:00:00|1335.6|1334.6|1338|1337|1339.5|1338.5|1332.1|1331.1|9101
1615791600000|2021-03-15 07:00:00|1337.8|1336.8|1338.1|1337.1|1339.7|1338.7|1333.1|1332.1|2663
1615795200000|2021-03-15 08:00:00|1338.2|1337.2|1345.9|1344.9|1345.9|1344.9|1337.5|1336.5|14243
1615798800000|2021-03-15 09:00:00|1346|1345|1346.9|1345.9|1348.6|1347.6|1345.8|1344.8|10560
1615802400000|2021-03-15 10:00:00|1347|1346|1346.1|1345.1|1347.3|1346.3|1344.9|1343.9|13929
1615806000000|2021-03-15 11:00:00|1346|1345|1342.6|1341.6|1346.6|1345.6|1342.2|1341.2|6900
1615809600000|2021-03-15 12:00:00|1342.5|1341.5|1339.7|1338.7|1342.9|1341.9|1338.8|1337.8|32113
1615813200000|2021-03-15 13:00:00|1339.8|1338.8|1340.8|1340.3|1341.8|1341.3|1335.8|1335.3|62259
1615816800000|2021-03-15 14:00:00|1340.7|1340.2|1344.2|1343.7|1345.2|1344.7|1338.8|1338.3|31516
1615820400000|2021-03-15 15:00:00|1344.1|1343.6|1340|1339.5|1344.8|1344.3|1335.8|1335.3|65356
1615824000000|2021-03-15 16:00:00|1339.9|1339.4|1344.4|1343.9|1344.5|1344|1339.6|1339.1|46511
1615827600000|2021-03-15 17:00:00|1344.5|1344|1346.7|1346.2|1346.7|1346.2|1343.2|1342.7|20314
1615831200000|2021-03-15 18:00:00|1346.6|1346.1|1346.8|1346.3|1348.2|1347.7|1346.5|1346|20209
1615834800000|2021-03-15 19:00:00|1346.9|1346.4|1348.4|1347.9|1349.1|1348.6|1345.8|1345.3|27055
1615838400000|2021-03-15 20:00:00|1348.6|1347.6|1346.6|1345.6|1349.3|1348.3|1346.6|1345.6|5017
1615842000000|2021-03-15 21:00:00|1347.6|1346.6|1347.9|1346.9|1347.9|1346.9|1347.6|1346.6|610
1615845600000|2021-03-15 22:00:00|1348.4|1346.4|1346.8|1344.8|1348.9|1346.9|1346.4|1344.4|0
1615849200000|2021-03-15 23:00:00|1346.9|1344.9|1346.6|1344.6|1347.5|1345.5|1346.4|1344.4|0
1615852800000|2021-03-16 00:00:00|1346.7|1344.7|1344.9|1343.9|1346.9|1344.9|1343.2|1342.2|149
1615856400000|2021-03-16 01:00:00|1346|1345|1352|1351|1352|1351|1345.5|1344.5|325
1615860000000|2021-03-16 02:00:00|1351.5|1350.5|1349.8|1348.8|1351.5|1350.5|1344.6|1343.6|585
1615863600000|2021-03-16 03:00:00|1350.2|1349.2|1351.1|1350.1|1351.7|1350.7|1348.6|1347.6|1638
1615867200000|2021-03-16 04:00:00|1350.7|1349.7|1350|1349|1350.9|1349.9|1348.4|1347.4|1694
1615870800000|2021-03-16 05:00:00|1350.4|1349.4|1349.7|1348.7|1352.1|1351.1|1349.1|1348.1|919
1615874400000|2021-03-16 06:00:00|1349.6|1348.6|1352.2|1351.2|1352.3|1351.3|1347.6|1346.6|1015
1615878000000|2021-03-16 07:00:00|1352.4|1351.4|1350.2|1349.2|1352.6|1351.6|1349.2|1348.2|6958
1615881600000|2021-03-16 08:00:00|1350.1|1349.1|1348.7|1347.7|1350.7|1349.7|1347.7|1346.7|11933
1615885200000|2021-03-16 09:00:00|1348.5|1347.5|1350.2|1349.2|1350.5|1349.5|1348.2|1347.2|12304
1615888800000|2021-03-16 10:00:00|1350.4|1349.4|1352.3|1351.3|1352.4|1351.4|1349.7|1348.7|9554
1615892400000|2021-03-16 11:00:00|1352.4|1351.4|1353.9|1352.9|1354.5|1353.5|1352.1|1351.1|7744
1615896000000|2021-03-16 12:00:00|1354|1353|1352.8|1351.8|1355.7|1354.7|1352.7|1351.7|22798
1615899600000|2021-03-16 13:00:00|1352.7|1351.7|1354.4|1353.9|1357.3|1356.8|1351.8|1351.3|40038
1615903200000|2021-03-16 14:00:00|1354.5|1354|1356.8|1356.3|1359.3|1358.8|1354|1353.5|53009
1615906800000|2021-03-16 15:00:00|1356.9|1356.4|1356.3|1355.8|1357.1|1356.6|1354.7|1354.2|37536
1615910400000|2021-03-16 16:00:00|1356.4|1355.9|1355.2|1354.7|1357.5|1357|1352.9|1352.4|23520
1615914000000|2021-03-16 17:00:00|1355.1|1354.6|1352.9|1352.4|1358.5|1358|1352.5|1352|19816
1615917600000|2021-03-16 18:00:00|1352.8|1352.3|1351.9|1351.4|1354|1353.5|1348.7|1348.2|12699
1615921200000|2021-03-16 19:00:00|1351.6|1351.1|1355|1354.5|1355.9|1355.4|1350.7|1350.2|18087
1615924800000|2021-03-16 20:00:00|1354.7|1353.7|1357.5|1356.5|1357.6|1356.6|1354.6|1353.6|7373
1615928400000|2021-03-16 21:00:00|1357.6|1356.6|1355.7|1354.7|1359|1358|1355.7|1354.7|34
1615932000000|2021-03-16 22:00:00|1356.2|1354.2|1357.4|1355.4|1357.8|1355.8|1356.2|1354.2|0
1615935600000|2021-03-16 23:00:00|1357.3|1355.3|1356.1|1354.1|1357.9|1355.9|1356|1354|0
1615939200000|2021-03-17 00:00:00|1354.3|1353.3|1352.2|1351.2|1354.6|1353.6|1351.4|1350.4|93
1615942800000|2021-03-17 01:00:00|1352.8|1351.8|1347|1346|1353|1352|1340.1|1339.1|278
1615946400000|2021-03-17 02:00:00|1349.2|1348.2|1344.4|1343.4|1349.8|1348.8|1343.7|1342.7|1428
1615950000000|2021-03-17 03:00:00|1344.3|1343.3|1341.2|1340.2|1345.4|1344.4|1338.7|1337.7|2365
1615953600000|2021-03-17 04:00:00|1341.4|1340.4|1339.7|1338.7|1341.6|1340.6|1339.2|1338.2|126
1615957200000|2021-03-17 05:00:00|1340.3|1339.3|1343.5|1342.5|1343.6|1342.6|1338.8|1337.8|324
1615960800000|2021-03-17 06:00:00|1343.6|1342.6|1342.8|1341.8|1344.8|1343.8|1342.1|1341.1|1075
1615964400000|2021-03-17 07:00:00|1343.2|1342.2|1343.3|1342.3|1344.5|1343.5|1341.8|1340.8|2918
1615968000000|2021-03-17 08:00:00|1343.2|1342.2|1344.4|1343.4|1345.7|1344.7|1342.4|1341.4|2881
1615971600000|2021-03-17 09:00:00|1344.5|1343.5|1342.3|1341.3|1345.4|1344.4|1342|1341|12868
1615975200000|2021-03-17 10:00:00|1342.1|1341.1|1339.6|1338.6|1342.7|1341.7|1339.5|1338.5|3262
1615978800000|2021-03-17 11:00:00|1338.6|1337.6|1333.5|1332.5|1339|1338|1332.6|1331.6|7815
1615982400000|2021-03-17 12:00:00|1333.2|1332.2|1334.8|1333.8|1334.8|1333.8|1331.4|1330.4|13792
1615986000000|2021-03-17 13:00:00|1334.7|1333.7|1336.8|1336.3|1337.3|1336.8|1333|1332.5|22608
1615989600000|2021-03-17 14:00:00|1336.5|1336|1335.1|1334.6|1339|1338.5|1334.3|1333.8|16799
1615993200000|2021-03-17 15:00:00|1335.2|1334.7|1334.5|1334|1337.1|1336.6|1333.7|1333.2|14253
1615996800000|2021-03-17 16:00:00|1334.6|1334.1|1336.9|1336.4|1339.4|1338.9|1334|1333.5|23384
1616000400000|2021-03-17 17:00:00|1336.8|1336.3|1338.1|1337.6|1339.9|1339.4|1336.8|1336.3|9199
1616004000000|2021-03-17 18:00:00|1339.3|1338.8|1357.1|1356.6|1358.8|1358.3|1339.3|1338.8|18303
1616007600000|2021-03-17 19:00:00|1357.5|1357|1353.8|1353.3|1360.5|1360|1353|1352.5|10201
1616011200000|2021-03-17 20:00:00|1354|1353|1353.9|1352.9|1354|1353|1351.9|1350.9|1703
1616014800000|2021-03-17 21:00:00|||||||||17
1616018400000|2021-03-17 22:00:00|1354.4|1352.4|1356|1354|1357.3|1355.3|1354.4|1352.4|0
1616022000000|2021-03-17 23:00:00|1356.1|1354.1|1359.1|1357.1|1359.4|1357.4|1355.8|1353.8|0
1616025600000|2021-03-18 00:00:00|1359.2|1357.2|1360.8|1359.8|1361.6|1360.6|1355.9|1354.9|361
1616029200000|2021-03-18 01:00:00|1361.1|1360.1|1367|1366|1367|1366|1360.3|1359.3|251
1616032800000|2021-03-18 02:00:00|1367.4|1366.4|1369.5|1368.5|1369.5|1368.5|1362.6|1361.6|111
1616036400000|2021-03-18 03:00:00|1369.9|1368.9|1365|1364|1369.9|1368.9|1363.9|1362.9|382
1616040000000|2021-03-18 04:00:00|1363|1362|1361.3|1360.3|1363|1362|1360.2|1359.2|37
1616043600000|2021-03-18 05:00:00|1359.6|1358.6|1360.4|1359.4|1361.9|1360.9|1359.3|1358.3|66
1616047200000|2021-03-18 06:00:00|1360.5|1359.5|1364.7|1363.7|1364.8|1363.8|1360.5|1359.5|192
1616050800000|2021-03-18 07:00:00|1365.1|1364.1|1351.7|1350.7|1365.7|1364.7|1349.8|1348.8|2221
1616054400000|2021-03-18 08:00:00|1351.8|1350.8|1347.3|1346.3|1353.4|1352.4|1345.2|1344.2|1655
1616058000000|2021-03-18 09:00:00|1347.2|1346.2|1348.5|1347.5|1350.5|1349.5|1347.2|1346.2|2151
1616061600000|2021-03-18 10:00:00|1349.3|1348.3|1349.9|1348.9|1351.8|1350.8|1349|1348|1561
1616065200000|2021-03-18 11:00:00|1350.1|1349.1|1347.6|1346.6|1351.1|1350.1|1344.8|1343.8|2426
1616068800000|2021-03-18 12:00:00|1347.9|1346.9|1345.6|1344.6|1350|1349|1344.2|1343.2|3883
1616072400000|2021-03-18 13:00:00|1345.7|1344.7|1341.7|1341.2|1345.8|1344.8|1338.1|1337.6|11595
1616076000000|2021-03-18 14:00:00|1341.3|1340.8|1342.9|1342.4|1343.9|1343.4|1338.5|1338|6935
1616079600000|2021-03-18 15:00:00|1342.8|1342.3|1344.3|1343.8|1344.8|1344.3|1342.2|1341.7|2371
1616083200000|2021-03-18 16:00:00|1344.4|1343.9|1338.6|1338.1|1346.2|1345.7|1338.6|1338.1|3147
1616086800000|2021-03-18 17:00:00|1338.9|1338.4|1343.1|1342.6|1343.2|1342.7|1338.9|1338.4|1032
1616090400000|2021-03-18 18:00:00|1343.2|1342.7|1335.5|1335|1343.2|1342.7|1333.7|1333.2|810
1616094000000|2021-03-18 19:00:00|1335.4|1334.9|1331.1|1330.6|1336.3|1335.8|1329.5|1329|14468
1616097600000|2021-03-18 20:00:00|1331.4|1330.4|1332.9|1331.9|1334.4|1333.4|1330.8|1329.8|1497
1616101200000|2021-03-18 21:00:00|||||||||69
1616104800000|2021-03-18 22:00:00|1333.4|1331.4|1331.5|1329.5|1335|1333|1331.5|1329.5|0
1616108400000|2021-03-18 23:00:00|1331.4|1329.4|1332.1|1330.1|1332.6|1330.6|1330.3|1328.3|0
1616112000000|2021-03-19 00:00:00|1332|1330|1334|1333|1334.7|1333.7|1332|1330|9
1616115600000|2021-03-19 01:00:00|1333.9|1332.9|1336.6|1335.6|1336.8|1335.8|1329.2|1328.2|523
1616119200000|2021-03-19 02:00:00|1336|1335|1331.5|1330.5|1336|1335|1329.9|1328.9|185
1616122800000|2021-03-19 03:00:00|1331.1|1330.1|1331.2|1330.2|1335.3|1334.3|1329.7|1328.7|390
1616126400000|2021-03-19 04:00:00|1330.9|1329.9|1334.6|1333.6|1335.2|1334.2|1330.8|1329.8|427
1616130000000|2021-03-19 05:00:00|1334.7|1333.7|1330|1329|1335.3|1334.3|1329.5|1328.5|23
1616133600000|2021-03-19 06:00:00|1329.3|1328.3|1331|1330|1331.1|1330.1|1324.8|1323.8|422
1616137200000|2021-03-19 07:00:00|1330.7|1329.7|1334.7|1333.7|1336.4|1335.4|1329.9|1328.9|2451
1616140800000|2021-03-19 08:00:00|1334.5|1333.5|1339.9|1338.9|1340.5|1339.5|1333.8|1332.8|4509
1616144400000|2021-03-19 09:00:00|1340|1339|1337|1336|1341|1340|1336.4|1335.4|2599
1616148000000|2021-03-19 10:00:00|1336.8|1335.8|1338|1337|1338.5|1337.5|1333.9|1332.9|2043
1616151600000|2021-03-19 11:00:00|1338.1|1337.1|1336.7|1335.7|1338.1|1337.1|1334.9|1333.9|1219
1616155200000|2021-03-19 12:00:00|1336.8|1335.8|1337.8|1336.8|1338.7|1337.7|1336.8|1335.8|1297
1616158800000|2021-03-19 13:00:00|1337.9|1336.9|1333.3|1332.8|1337.9|1336.9|1330|1329.5|22759
1616162400000|2021-03-19 14:00:00|1332.9|1332.4|1339.3|1338.8|1340.5|1340|1328.8|1328.3|15883
1616166000000|2021-03-19 15:00:00|1339.5|1339|1341.8|1341.3|1342.7|1342.2|1334.2|1333.7|11475
1616169600000|2021-03-19 16:00:00|1341.7|1341.2|1345.9|1345.4|1345.9|1345.4|1341.7|1341.2|11214
1616173200000|2021-03-19 17:00:00|1346|1345.5|1344.9|1344.4|1346.3|1345.8|1343.4|1342.9|6755
1616176800000|2021-03-19 18:00:00|1345.1|1344.6|1346.7|1346.2|1346.8|1346.3|1344.4|1343.9|6175
1616180400000|2021-03-19 19:00:00|1346.6|1346.1|1345|1344.5|1346.8|1346.3|1343.6|1343.1|18151
1616184000000|2021-03-19 20:00:00|1345.2|1344.7|1345.5|1343.5|1347.1|1346.1|1344.7|1343.4|2025
1616364000000|2021-03-21 22:00:00|1338|1337|1337|1336|1338.8|1337.8|1334.6|1333.6|23
1616367600000|2021-03-21 23:00:00|1339.5|1338.5|1341.7|1340.7|1345.3|1344.3|1338|1337|47
1616371200000|2021-03-22 00:00:00|1340.9|1339.9|1336.9|1335.9|1341.4|1340.4|1336.9|1335.9|389
1616374800000|2021-03-22 01:00:00|1336.6|1335.6|1341.1|1340.1|1343.3|1342.3|1329.4|1328.4|1002
1616378400000|2021-03-22 02:00:00|1341.2|1340.2|1337.9|1336.9|1341.7|1340.7|1334.5|1333.5|857
1616382000000|2021-03-22 03:00:00|1337.3|1336.3|1337.6|1336.6|1339.9|1338.9|1335.7|1334.7|377
1616385600000|2021-03-22 04:00:00|1338.4|1337.4|1339|1338|1341|1340|1337.7|1336.7|264
1616389200000|2021-03-22 05:00:00|1338.9|1337.9|1338.4|1337.4|1339.8|1338.8|1336.9|1335.9|197
1616392800000|2021-03-22 06:00:00|1338.3|1337.3|1337.5|1336.5|1339.8|1338.8|1337.5|1336.5|140
1616396400000|2021-03-22 07:00:00|1337.2|1336.2|1335.2|1334.2|1337.9|1336.9|1333.6|1332.6|1195
1616400000000|2021-03-22 08:00:00|1335.4|1334.4|1337.9|1336.9|1338.6|1337.6|1333.9|1332.9|1770
1616403600000|2021-03-22 09:00:00|1337.8|1336.8|1339.1|1338.1|1339.7|1338.7|1335.9|1334.9|1737
1616407200000|2021-03-22 10:00:00|1339.2|1338.2|1338.6|1337.6|1341|1340|1338.3|1337.3|1626
1616410800000|2021-03-22 11:00:00|1338.7|1337.7|1342.1|1341.1|1342.6|1341.6|1338.6|1337.6|1502
1616414400000|2021-03-22 12:00:00|1342.2|1341.2|1338.9|1337.9|1342.4|1341.4|1338.8|1337.8|1623
1616418000000|2021-03-22 13:00:00|1338.8|1337.8|1337.3|1336.8|1340.5|1339.9|1333.7|1333.2|22269
1616421600000|2021-03-22 14:00:00|1337.4|1336.9|1339.6|1339.1|1341.4|1340.9|1336.3|1335.8|9916
1616425200000|2021-03-22 15:00:00|1339.7|1339.2|1341.1|1340.6|1342.2|1341.7|1338.8|1338.3|6679
1616428800000|2021-03-22 16:00:00|1341.2|1340.7|1344.7|1344.2|1344.9|1344.4|1340.8|1340.3|5569
1616432400000|2021-03-22 17:00:00|1344.8|1344.3|1345.2|1344.7|1345.5|1345|1343.3|1342.8|4080
1616436000000|2021-03-22 18:00:00|1345.3|1344.8|1346.2|1345.7|1347.1|1346.6|1345|1344.5|3584
1616439600000|2021-03-22 19:00:00|1346.3|1345.8|1343.7|1343.2|1346.8|1346.3|1342.6|1342.1|13314
1616443200000|2021-03-22 20:00:00|1343.8|1342.8|1343.4|1342.4|1344.5|1343.5|1342.7|1341.7|1057
1616446800000|2021-03-22 21:00:00|1343.3|1342.3|1343.6|1342.6|1343.6|1342.6|1343.3|1342.3|3
1616450400000|2021-03-22 22:00:00|1344.1|1342.1|1344.4|1342.4|1345.1|1343.1|1343.7|1341.7|0
1616454000000|2021-03-22 23:00:00|1344.2|1342.2|1345.6|1343.6|1345.7|1343.7|1344|1342|0
1616457600000|2021-03-23 00:00:00|1348.1|1347.1|1341.9|1340.9|1348.1|1347.1|1340.8|1339.8|133
1616461200000|2021-03-23 01:00:00|1341.8|1340.8|1338.4|1337.4|1344.7|1343.7|1336.9|1335.9|393
1616464800000|2021-03-23 02:00:00|1337|1336|1328.1|1327.1|1338.5|1337.5|1327|1326|436
1616468400000|2021-03-23 03:00:00|1327.4|1326.4|1329.2|1328.2|1329.5|1328.5|1325.3|1324.3|164
1616472000000|2021-03-23 04:00:00|1328.9|1327.9|1325.5|1324.5|1329.2|1328.2|1325.5|1324.5|483
1616475600000|2021-03-23 05:00:00|1325.2|1324.2|1325.4|1324.4|1327.2|1326.2|1323.4|1322.4|688
1616479200000|2021-03-23 06:00:00|1324.9|1323.9|1326.4|1325.4|1326.4|1325.4|1321.4|1320.4|844
1616482800000|2021-03-23 07:00:00|1326.2|1325.2|1327.8|1326.8|1329.1|1328.1|1325|1324|1235
1616486400000|2021-03-23 08:00:00|1327.6|1326.6|1329.5|1328.5|1329.9|1328.9|1324.5|1323.5|3215
1616490000000|2021-03-23 09:00:00|1329.4|1328.4|1322.6|1321.6|1330.4|1329.4|1322.5|1321.5|3073
1616493600000|2021-03-23 10:00:00|1322.8|1321.8|1323.9|1322.9|1324.2|1323.2|1320.9|1319.9|2497
1616497200000|2021-03-23 11:00:00|1324|1323|1324.3|1323.3|1326.4|1325.4|1322.9|1321.9|2270
1616500800000|2021-03-23 12:00:00|1324.2|1323.2|1326.4|1325.4|1327.3|1326.3|1324.1|1323.1|5803
1616504400000|2021-03-23 13:00:00|1326.3|1325.3|1324.9|1324.4|1327.4|1326.9|1323.4|1322.9|14642
1616508000000|2021-03-23 14:00:00|1324.8|1324.3|1327.1|1326.6|1327.7|1327.2|1322.6|1322.1|15059
1616511600000|2021-03-23 15:00:00|1327|1326.5|1327.2|1326.7|1330|1329.5|1325.1|1324.6|9149
1616515200000|2021-03-23 16:00:00|1327.3|1326.8|1328.9|1328.4|1328.9|1328.4|1325.2|1324.7|8983
1616518800000|2021-03-23 17:00:00|1329|1328.5|1324.5|1324|1329|1328.5|1323.6|1323.1|5592
1616522400000|2021-03-23 18:00:00|1324.6|1324.1|1319.7|1319.2|1325.6|1325.1|1319.6|1319.1|7453
1616526000000|2021-03-23 19:00:00|1319.6|1319.1|1317.7|1317.2|1321.4|1320.9|1316|1315.5|17935
1616529600000|2021-03-23 20:00:00|1317.8|1316.7|1317|1316|1318.7|1317.7|1315.7|1314.7|1037
1616533200000|2021-03-23 21:00:00|1316.8|1315.8|1313.6|1312.6|1317|1316|1313.5|1312.5|67
1616536800000|2021-03-23 22:00:00|1314|1312|1313|1311|1314.4|1312.4|1312|1310|0
1616540400000|2021-03-23 23:00:00|1312.8|1310.8|1310|1308|1312.9|1310.9|1309|1307|0
1616544000000|2021-03-24 00:00:00|1314.4|1313.4|1314.9|1313.9|1317.8|1316.8|1312|1311|553
1616547600000|2021-03-24 01:00:00|1314.7|1313.7|1314.4|1313.4|1320.2|1319.2|1313.8|1312.8|466
1616551200000|2021-03-24 02:00:00|1312.8|1311.8|1307.9|1306.9|1312.9|1311.9|1306.7|1305.7|787
1616554800000|2021-03-24 03:00:00|1307.5|1306.5|1308.4|1307.4|1309.3|1308.3|1304.5|1303.5|277
1616558400000|2021-03-24 04:00:00|1308|1307|1306.3|1305.3|1308.9|1307.9|1305.8|1304.8|188
1616562000000|2021-03-24 05:00:00|1306|1305|1302|1301|1306.6|1305.6|1301.9|1300.9|899
1616565600000|2021-03-24 06:00:00|1301.9|1300.9|1306.3|1305.3|1306.5|1305.5|1301.6|1300.6|953
1616569200000|2021-03-24 07:00:00|1306.4|1305.4|1304.9|1303.9|1307.2|1306.2|1302.1|1301.1|1963
1616572800000|2021-03-24 08:00:00|1304.8|1303.8|1310.1|1309.1|1311.5|1310.5|1303.7|1302.7|3650
1616576400000|2021-03-24 09:00:00|1310.2|1309.2|1309.9|1308.9|1312.1|1311.1|1308.7|1307.7|2150
1616580000000|2021-03-24 10:00:00|1310|1309|1309.1|1308.1|1310.9|1309.9|1308.1|1307.1|1242
1616583600000|2021-03-24 11:00:00|1309.2|1308.2|1310.5|1309.5|1311.7|1310.7|1308.7|1307.7|1065
1616587200000|2021-03-24 12:00:00|1310.4|1309.4|1310.3|1309.3|1313|1312|1310|1309|1730
1616590800000|2021-03-24 13:00:00|1310.1|1309.1|1303|1302.5|1310.6|1310.1|1302.7|1302.2|14999
1616594400000|2021-03-24 14:00:00|1302.9|1302.4|1302.8|1302.3|1304.6|1304.1|1299.4|1298.9|17332
1616598000000|2021-03-24 15:00:00|1302.9|1302.4|1301.5|1301|1306|1305.5|1299.9|1299.4|10831
1616601600000|2021-03-24 16:00:00|1301.6|1301.1|1299.8|1299.3|1303.3|1302.8|1298.8|1298.3|10896
1616605200000|2021-03-24 17:00:00|1299.7|1299.2|1299.8|1299.3|1301.1|1300.6|1295.7|1295.2|8564
1616608800000|2021-03-24 18:00:00|1299.7|1299.2|1293.6|1293.1|1300.7|1300.2|1293.6|1293.1|9405
1616612400000|2021-03-24 19:00:00|1293.7|1293.2|1287.3|1286.8|1295.3|1294.8|1286.6|1286.1|19269
1616616000000|2021-03-24 20:00:00|1287|1286.3|1289|1288|1289.1|1288.1|1286.5|1285.5|2540
1616619600000|2021-03-24 21:00:00|1289.3|1288.3|1289.1|1288.1|1291.5|1290.5|1289.1|1288.1|23
1616623200000|2021-03-24 22:00:00|1289.5|1287.5|1290.1|1288.1|1290.8|1288.8|1288.9|1286.9|0
1616626800000|2021-03-24 23:00:00|1290|1288|1290.7|1288.7|1291.3|1289.3|1289.5|1287.5|0
1616630400000|2021-03-25 00:00:00|1292.1|1291.1|1293.2|1292.2|1293.2|1292.2|1290.5|1289.5|440
1616634000000|2021-03-25 01:00:00|1292.9|1291.9|1288.1|1287.1|1293|1292|1279.6|1278.6|1031
1616637600000|2021-03-25 02:00:00|1289.4|1288.4|1297.4|1296.4|1298|1297|1288.6|1287.6|305
1616641200000|2021-03-25 03:00:00|1297.8|1296.8|1292.3|1291.3|1297.8|1296.8|1291.5|1290.5|263
1616644800000|2021-03-25 04:00:00|1292.7|1291.7|1291.2|1290.2|1292.7|1291.7|1290.6|1289.6|59
1616648400000|2021-03-25 05:00:00|1291.4|1290.4|1292.7|1291.7|1297|1296|1291.4|1290.4|255
1616652000000|2021-03-25 06:00:00|1292.1|1291.1|1293.6|1292.6|1294.1|1293.1|1291.2|1290.2|232
1616655600000|2021-03-25 07:00:00|1293.8|1292.8|1291.3|1290.3|1295.4|1294.4|1290.4|1289.4|1666
1616659200000|2021-03-25 08:00:00|1291.5|1290.5|1293.9|1292.9|1296.8|1295.8|1289.7|1288.7|4489
1616662800000|2021-03-25 09:00:00|1294|1293|1295|1294|1296.6|1295.6|1293.1|1292.1|3263
1616666400000|2021-03-25 10:00:00|1294.8|1293.8|1296.4|1295.4|1297.1|1296.1|1294.8|1293.8|865
1616670000000|2021-03-25 11:00:00|1296.3|1295.3|1287.1|1286.1|1296.9|1295.9|1286.9|1285.9|3231
1616673600000|2021-03-25 12:00:00|1287.4|1286.4|1284.1|1283.1|1289.2|1288.2|1282.6|1281.6|6454
1616677200000|2021-03-25 13:00:00|1284|1283|1289.6|1289.1|1291.6|1291.1|1282.4|1281.4|20372
1616680800000|2021-03-25 14:00:00|1289.5|1289|1286.5|1286|1293.4|1292.9|1284.2|1283.7|16279
1616684400000|2021-03-25 15:00:00|1286.3|1285.8|1288.9|1288.4|1289.3|1288.8|1283.4|1282.9|15251
1616688000000|2021-03-25 16:00:00|1288.8|1288.3|1292.8|1292.3|1295.7|1295.2|1288.8|1288.3|11633
1616691600000|2021-03-25 17:00:00|1292.7|1292.2|1290.8|1290.3|1294.9|1294.4|1289.3|1288.8|7307
1616695200000|2021-03-25 18:00:00|1290.7|1290.2|1293|1292.5|1293.5|1293|1288.8|1288.3|7794
1616698800000|2021-03-25 19:00:00|1293.2|1292.7|1291.8|1291.3|1294.7|1294.2|1290|1289.5|16477
1616702400000|2021-03-25 20:00:00|1291.9|1290.8|1292.5|1291.5|1292.9|1291.9|1291.4|1290.4|1470
1616706000000|2021-03-25 21:00:00|1292.7|1291.7|1292.7|1291.7|1292.7|1291.7|1292.5|1291.5|9
1616709600000|2021-03-25 22:00:00|1293.2|1291.2|1292.1|1290.1|1293.4|1291.4|1291.2|1289.2|0
1616713200000|2021-03-25 23:00:00|1292.2|1290.2|1293.3|1291.3|1294.6|1292.6|1292|1290|0
1616716800000|2021-03-26 00:00:00|1293.2|1291.2|1291.7|1290.7|1295.6|1294.6|1291|1290|360
1616720400000|2021-03-26 01:00:00|1291.9|1290.9|1301.1|1300.1|1301.4|1300.4|1291.3|1290.3|579
1616724000000|2021-03-26 02:00:00|1301|1300|1302.5|1301.5|1302.5|1301.5|1297.6|1296.6|328
1616727600000|2021-03-26 03:00:00|1303.4|1302.4|1304.5|1303.5|1307.3|1306.3|1303.3|1302.3|171
1616731200000|2021-03-26 04:00:00|1304.6|1303.6|1306.2|1305.2|1306.2|1305.2|1304.6|1303.6|101
1616734800000|2021-03-26 05:00:00|1307|1306|1312.3|1311.3|1312.4|1311.4|1306.8|1305.8|334
1616738400000|2021-03-26 06:00:00|1312.2|1311.2|1309.2|1308.2|1314|1313|1309.1|1308.1|501
1616742000000|2021-03-26 07:00:00|1309.1|1308.1|1309.6|1308.6|1311.4|1310.4|1308|1307|1687
1616745600000|2021-03-26 08:00:00|1309.7|1308.7|1312.1|1311.1|1312.2|1311.2|1308.8|1307.8|2989
1616749200000|2021-03-26 09:00:00|1311.9|1310.9|1311.2|1310.2|1312.6|1311.6|1309.1|1308.1|2279
1616752800000|2021-03-26 10:00:00|1311.3|1310.3|1309.4|1308.4|1311.9|1310.9|1308.7|1307.7|1785
1616756400000|2021-03-26 11:00:00|1309.6|1308.6|1306.5|1305.5|1309.9|1308.9|1305|1304|2468
1616760000000|2021-03-26 12:00:00|1306.6|1305.6|1301.8|1300.8|1306.7|1305.7|1298.9|1297.9|4120
1616763600000|2021-03-26 13:00:00|1301.6|1300.6|1311.1|1310.6|1312.3|1311.8|1301.6|1300.6|14421
1616767200000|2021-03-26 14:00:00|1310.9|1310.4|1304.4|1303.9|1314.6|1314.1|1303.4|1302.9|13734
1616770800000|2021-03-26 15:00:00|1304.3|1303.8|1304.7|1304.2|1306|1305.5|1300.9|1300.4|10425
1616774400000|2021-03-26 16:00:00|1304.8|1304.3|1300.4|1299.9|1305.2|1304.7|1300|1299.5|10004
1616778000000|2021-03-26 17:00:00|1300.3|1299.8|1300.9|1300.4|1304.5|1304|1300.3|1299.8|7269
1616781600000|2021-03-26 18:00:00|1301|1300.5|1304.6|1304.1|1304.6|1304.1|1296.1|1295.6|12885
1616785200000|2021-03-26 19:00:00|1304.5|1304|1324.1|1323.6|1324.3|1323.8|1304.5|1304|22243
1616788800000|2021-03-26 20:00:00|1324|1323.1|1321.7|1319.7|1324.4|1323.4|1320.9|1319.7|1676
1616968800000|2021-03-28 22:00:00|1321.2|1319.2|1319.7|1318.7|1321.4|1320.4|1318.8|1317.8|9
1616972400000|2021-03-28 23:00:00|1317.1|1316.1|1318.8|1317.8|1320.5|1319.5|1317.1|1316.1|52
1616976000000|2021-03-29 00:00:00|1316.8|1315.8|1312.2|1311.2|1316.8|1315.8|1311.2|1310.2|181
1616979600000|2021-03-29 01:00:00|1312.5|1311.5|1310.1|1309.1|1313.7|1312.7|1303|1302|479
1616983200000|2021-03-29 02:00:00|1309.9|1308.9|1312.4|1311.4|1314.8|1313.8|1309|1308|228
1616986800000|2021-03-29 03:00:00|1313.4|1312.4|1313|1312|1313.4|1312.4|1310.3|1309.3|97
1616990400000|2021-03-29 04:00:00|1312.6|1311.6|1311.8|1310.8|1312.6|1311.6|1310.7|1309.7|363
1616994000000|2021-03-29 05:00:00|1312.1|1311.1|1305.1|1304.1|1312.1|1311.1|1302.1|1301.1|460
1616997600000|2021-03-29 06:00:00|1305.5|1304.5|1306.9|1305.9|1308.8|1307.8|1302.6|1301.6|1717
1617001200000|2021-03-29 07:00:00|1306.7|1305.7|1309.9|1308.9|1311.3|1310.3|1306.6|1305.6|3622
1617004800000|2021-03-29 08:00:00|1310|1309|1309|1308|1310.6|1309.6|1307|1306|2342
1617008400000|2021-03-29 09:00:00|1308.7|1307.7|1311.8|1310.8|1312.6|1311.6|1308.5|1307.5|1417
1617012000000|2021-03-29 10:00:00|1311.9|1310.9|1314|1313|1314.8|1313.8|1311.3|1310.3|2330
1617015600000|2021-03-29 11:00:00|1314.2|1313.2|1314.1|1313.1|1315.8|1314.8|1313.8|1312.8|836
1617019200000|2021-03-29 12:00:00|1314|1313|1312.9|1311.9|1314.8|1313.8|1311.8|1310.8|1990
1617022800000|2021-03-29 13:00:00|1313|1312|1313.6|1313.1|1318|1317.5|1311.7|1310.7|16477
1617026400000|2021-03-29 14:00:00|1313.7|1313.2|1311.2|1310.7|1315.4|1314.9|1310.5|1310|14186
1617030000000|2021-03-29 15:00:00|1311.1|1310.6|1314.9|1314.4|1316.3|1315.8|1309.6|1309.1|10108
1617033600000|2021-03-29 16:00:00|1315|1314.5|1320.3|1319.8|1320.3|1319.8|1312.8|1312.3|4319
1617037200000|2021-03-29 17:00:00|1320.4|1319.9|1317.6|1317.1|1321.6|1321.1|1317.3|1316.8|4360
1617040800000|2021-03-29 18:00:00|1317.7|1317.2|1311.8|1311.3|1317.9|1317.4|1310.7|1310.2|7137
1617044400000|2021-03-29 19:00:00|1311.9|1311.4|1317.1|1316.6|1317.1|1316.6|1311.9|1311.4|20426
1617048000000|2021-03-29 20:00:00|1316.8|1315.8|1315.4|1314.4|1317.3|1316.3|1315|1314|1669
1617051600000|2021-03-29 21:00:00|1315.3|1314.3|1314.9|1313.9|1315.5|1314.5|1314.9|1313.9|6
1617055200000|2021-03-29 22:00:00|1315.4|1313.4|1315.6|1313.6|1316.6|1314.6|1315.2|1313.2|0
1617058800000|2021-03-29 23:00:00|1315.7|1313.7|1315.9|1313.9|1316.2|1314.2|1314.7|1312.7|0
1617062400000|2021-03-30 00:00:00|1318.3|1317.3|1315.5|1314.5|1318.3|1317.3|1312.8|1311.8|260
1617066000000|2021-03-30 01:00:00|1315.4|1314.4|1314.4|1313.4|1316.6|1315.6|1312.3|1311.3|150
1617069600000|2021-03-30 02:00:00|1314.2|1313.2|1316.7|1315.7|1320.3|1319.3|1313.8|1312.8|349
1617073200000|2021-03-30 03:00:00|1316.5|1315.5|1320.3|1319.3|1320.6|1319.6|1316.5|1315.5|69
1617076800000|2021-03-30 04:00:00|1320.5|1319.5|1321.5|1320.5|1321.8|1320.8|1319.8|1318.8|123
1617080400000|2021-03-30 05:00:00|1320.8|1319.8|1320.9|1319.9|1321.4|1320.4|1319.9|1318.9|138
1617084000000|2021-03-30 06:00:00|1320.3|1319.3|1316.4|1315.4|1322|1321|1315.9|1314.9|612
1617087600000|2021-03-30 07:00:00|1316.3|1315.3|1316|1315|1318.7|1317.7|1314.8|1313.8|3819
1617091200000|2021-03-30 08:00:00|1315.9|1314.9|1317.3|1316.3|1317.5|1316.5|1315|1314|2205
1617094800000|2021-03-30 09:00:00|1317.2|1316.2|1317.8|1316.8|1319|1318|1316.7|1315.7|593
1617098400000|2021-03-30 10:00:00|1317.9|1316.9|1316.8|1315.8|1319.7|1318.7|1315.9|1314.9|1422
1617102000000|2021-03-30 11:00:00|1316.5|1315.5|1313.9|1312.9|1316.6|1315.6|1313.1|1312.1|940
1617105600000|2021-03-30 12:00:00|1314.1|1313.1|1313.7|1312.7|1316.3|1315.3|1312.4|1311.4|1607
1617109200000|2021-03-30 13:00:00|1313.8|1312.8|1314.5|1314|1317.7|1316.7|1311.6|1311.1|11267
1617112800000|2021-03-30 14:00:00|1314.6|1314.1|1317.4|1316.9|1317.9|1317.4|1313.7|1313.2|18024
1617116400000|2021-03-30 15:00:00|1317.5|1317|1320.6|1320.1|1322.4|1321.9|1317.4|1316.9|12141
1617120000000|2021-03-30 16:00:00|1320.5|1320|1319.8|1319.3|1321|1320.5|1317.9|1317.4|5181
1617123600000|2021-03-30 17:00:00|1319.7|1319.2|1319.8|1319.3|1321|1320.5|1317.9|1317.4|5334
1617127200000|2021-03-30 18:00:00|1319.9|1319.4|1320.9|1320.4|1321.3|1320.8|1318.9|1318.4|6288
1617130800000|2021-03-30 19:00:00|1320.8|1320.3|1321.1|1320.6|1322.9|1322.4|1319|1318.5|16358
1617134400000|2021-03-30 20:00:00|1321|1320.5|1318.8|1317.8|1321.5|1320.5|1318.8|1317.8|1629
1617141600000|2021-03-30 22:00:00|1319.2|1317.2|1318.2|1316.2|1319.5|1317.5|1317.4|1315.4|0
1617145200000|2021-03-30 23:00:00|1318.1|1316.1|1321.1|1319.1|1321.2|1319.2|1317.5|1315.5|0
1617148800000|2021-03-31 00:00:00|1321.2|1319.2|1323.9|1322.9|1325.6|1324.6|1320.7|1318.8|255
1617152400000|2021-03-31 01:00:00|1324.2|1323.2|1320.8|1319.8|1327.7|1326.7|1320.8|1319.8|233
1617156000000|2021-03-31 02:00:00|1320|1319|1313.5|1312.5|1320.4|1319.4|1313.5|1312.5|210
1617159600000|2021-03-31 03:00:00|1313.1|1312.1|1316|1315|1316.9|1315.9|1313|1312|37
1617163200000|2021-03-31 04:00:00|1314.7|1313.7|1315.1|1314.1|1315.3|1314.3|1314.7|1313.7|7
1617166800000|2021-03-31 05:00:00|1313.4|1312.4|1315.1|1314.1|1315.1|1314.1|1311.3|1310.3|28
1617170400000|2021-03-31 06:00:00|1314.4|1313.4|1313.8|1312.8|1315|1314|1311.5|1310.5|680
1617174000000|2021-03-31 07:00:00|1314|1313|1314.4|1313.4|1316.8|1315.8|1313.2|1312.2|2024
1617177600000|2021-03-31 08:00:00|1314.6|1313.6|1315.5|1314.5|1316|1315|1312.9|1311.9|2827
1617181200000|2021-03-31 09:00:00|1315.6|1314.6|1316.9|1315.9|1317.3|1316.3|1315.1|1314.1|1508
1617184800000|2021-03-31 10:00:00|1317|1316|1318.1|1317.1|1318.1|1317.1|1316|1315|1700
1617188400000|2021-03-31 11:00:00|1318|1317|1319.3|1318.3|1319.9|1318.9|1317.6|1316.6|1721
1617192000000|2021-03-31 12:00:00|1319.2|1318.2|1318|1317|1320.6|1319.6|1317.3|1316.3|4891
1617195600000|2021-03-31 13:00:00|1318.2|1317.2|1320.8|1320.3|1321.4|1320.9|1317.5|1316.5|18058
1617199200000|2021-03-31 14:00:00|1320.9|1320.4|1326.9|1326.4|1327.8|1327.3|1320.4|1319.9|16541
1617202800000|2021-03-31 15:00:00|1327|1326.5|1324|1323.5|1327.5|1327|1323.7|1323.2|14677
1617206400000|2021-03-31 16:00:00|1324.1|1323.6|1328.2|1327.7|1329.6|1329.1|1324.1|1323.6|11133
1617210000000|2021-03-31 17:00:00|1328.4|1327.9|1328.1|1327.6|1330.1|1329.6|1327.7|1327.2|9583
1617213600000|2021-03-31 18:00:00|1328.2|1327.7|1329.3|1328.8|1331.2|1330.7|1327.5|1327|12452
1617217200000|2021-03-31 19:00:00|1329.1|1328.6|1326.8|1326.3|1332.1|1331.6|1326.6|1326.1|64444
1617220800000|2021-03-31 20:00:00|1326.1|1325.1|1324.8|1323.8|1329.9|1328.9|1324.3|1323.3|4799
1617228000000|2021-03-31 22:00:00|1325.3|1323.3|1326.1|1324.1|1326.6|1324.6|1325.3|1323.3|0
1617231600000|2021-03-31 23:00:00|1326.2|1324.2|1326.9|1324.9|1326.9|1324.9|1325.2|1323.2|0
1617235200000|2021-04-01 00:00:00|1328.9|1327.9|1327.9|1326.9|1329.1|1328.1|1323.2|1322.2|407
1617238800000|2021-04-01 01:00:00|1328.2|1327.2|1329.7|1328.7|1330.3|1329.3|1326.4|1325.4|626
1617242400000|2021-04-01 02:00:00|1330|1329|1328.1|1327.1|1333.3|1332.3|1327.4|1326.4|186
1617246000000|2021-04-01 03:00:00|1328.6|1327.6|1331.2|1330.2|1332.1|1331.1|1327.8|1326.8|185
1617249600000|2021-04-01 04:00:00|1331.5|1330.5|1331.3|1330.3|1332.7|1331.7|1330.9|1329.9|43
1617253200000|2021-04-01 05:00:00|1331.5|1330.5|1330.6|1329.6|1331.7|1330.7|1329.3|1328.3|84
1617256800000|2021-04-01 06:00:00|1330.3|1329.3|1336.3|1335.3|1336.9|1335.9|1330.2|1329.2|634
1617260400000|2021-04-01 07:00:00|1336.2|1335.2|1343.1|1342.1|1343.1|1342.1|1335.4|1334.4|2604
1617264000000|2021-04-01 08:00:00|1343|1342|1343.8|1342.8|1344.1|1343.1|1342.2|1341.2|4306
1617267600000|2021-04-01 09:00:00|1343.7|1342.7|1343.4|1342.4|1344.5|1343.5|1342.7|1341.7|2015
1617271200000|2021-04-01 10:00:00|1343.5|1342.5|1342.1|1341.1|1343.7|1342.7|1342|1341|2438
1617274800000|2021-04-01 11:00:00|1342.2|1341.2|1344.3|1343.3|1344.9|1343.9|1342|1341|1522
1617278400000|2021-04-01 12:00:00|1344.2|1343.2|1346|1345|1346.2|1345.2|1343.8|1342.8|2336
1617282000000|2021-04-01 13:00:00|1346.1|1345.1|1347.3|1346.8|1349.7|1349.2|1346.1|1345.1|13998
1617285600000|2021-04-01 14:00:00|1347.4|1346.9|1346.2|1345.7|1349|1348.5|1344.6|1344.1|16022
1617289200000|2021-04-01 15:00:00|1346.1|1345.6|1344.6|1344.1|1346.6|1346.1|1343.2|1342.7|10006
1617292800000|2021-04-01 16:00:00|1344.5|1344|1346|1345.5|1348.4|1347.9|1344.4|1343.9|10129
1617296400000|2021-04-01 17:00:00|1345.9|1345.4|1345.5|1345|1346.5|1346|1343.8|1343.3|4823
1617300000000|2021-04-01 18:00:00|1345.6|1345.1|1343.3|1342.8|1346|1345.5|1343.3|1342.8|7791
1617303600000|2021-04-01 19:00:00|1343.2|1342.7|1341.5|1341|1343.9|1343.4|1338.9|1338.4|32224
1617307200000|2021-04-01 20:00:00|1341.8|1340.8|1341.1|1340.1|1342.8|1341.8|1340.4|1339.4|1834
1617310800000|2021-04-01 21:00:00|1340.4|1339.4|1340.4|1339.4|1340.4|1339.4|1340.4|1339.4|1
1617314400000|2021-04-01 22:00:00|1340.9|1338.9|1341.1|1339.1|1341.2|1339.2|1340.4|1338.4|0
1617318000000|2021-04-01 23:00:00|1341|1339|1341.5|1339.5|1341.8|1339.8|1341|1339|0
1617321600000|2021-04-02 00:00:00|1341.4|1339.4|1343.8|1342.8|1344.7|1343.7|1341.4|1339.4|118
1617325200000|2021-04-02 01:00:00|1343.5|1342.5|1344.1|1343.1|1344.9|1343.9|1343.5|1342.5|14
1617328800000|2021-04-02 02:00:00|1344.9|1343.9|1345.1|1344.1|1345.1|1344.1|1343.1|1342.1|38
1617332400000|2021-04-02 03:00:00|1345|1344|1344.6|1343.6|1345|1344|1343.8|1342.8|18
1617339600000|2021-04-02 05:00:00|1344.9|1343.9|1344.5|1343.5|1345.2|1344.2|1343.6|1342.6|11
1617343200000|2021-04-02 06:00:00|1345.1|1344.1|1345.8|1344.8|1346.9|1345.9|1344.7|1343.7|54
1617346800000|2021-04-02 07:00:00|1345.6|1344.6|1345.2|1344.2|1348.5|1347.5|1345.1|1344.1|272
1617350400000|2021-04-02 08:00:00|1345.1|1344.1|1344.3|1343.3|1345.2|1344.2|1342.6|1341.6|391
1617354000000|2021-04-02 09:00:00|1344.2|1343.2|1344.2|1343.2|1344.5|1343.5|1339.3|1338.3|161
1617357600000|2021-04-02 10:00:00|1344.3|1343.3|1344.5|1343.5|1344.6|1343.6|1343.6|1342.6|39
1617361200000|2021-04-02 11:00:00|1344.7|1343.7|1342|1341|1344.7|1343.7|1341.3|1340.3|146
1617364800000|2021-04-02 12:00:00|1342.3|1341.3|1345.9|1344.9|1400|1399|1317.7|1316.7|745
1617368400000|2021-04-02 13:00:00|1343.8|1342.8|1331.4|1330.9|1348.6|1347.6|1331.4|1330.6|199
1617372000000|2021-04-02 14:00:00|1373.7|1371.7|1373.7|1371.7|1373.7|1371.7|1373.7|1371.7|0
1617573600000|2021-04-04 22:00:00|1373.3|1371.3|1338.1|1336.1|1373.6|1371.6|1333.1|1331.1|0
1617577200000|2021-04-04 23:00:00|1338.2|1336.2|1341.1|1339.1|1341.4|1339.4|1338.1|1336.1|0
1617580800000|2021-04-05 00:00:00|1341.2|1339.2|1344.9|1343.9|1346.7|1345.7|1341.1|1339.1|104
1617584400000|2021-04-05 01:00:00|1344.7|1343.7|1344.1|1343.1|1344.7|1343.7|1343.1|1342.1|52
1617588000000|2021-04-05 02:00:00|1344.3|1343.3|1342.9|1341.9|1344.5|1343.5|1342.9|1341.9|91
1617591600000|2021-04-05 03:00:00|1342.5|1341.5|1342.6|1341.6|1343.4|1342.4|1342.4|1341.4|58
1617595200000|2021-04-05 04:00:00|1342.7|1341.7|1340.6|1339.6|1342.7|1341.7|1340.6|1339.6|68
1617598800000|2021-04-05 05:00:00|1339.4|1338.4|1339.6|1338.6|1339.8|1338.8|1339.1|1338.1|62
1617602400000|2021-04-05 06:00:00|1338.6|1337.6|1340.1|1339.1|1340.1|1339.1|1338|1337|114
1617606000000|2021-04-05 07:00:00|1340|1339|1339.5|1338.5|1340.3|1339.3|1338.3|1337.3|476
1617609600000|2021-04-05 08:00:00|1339.6|1338.6|1341.7|1340.7|1343|1342|1339.3|1338.3|710
1617613200000|2021-04-05 09:00:00|1341.6|1340.6|1340.7|1339.7|1342.2|1341.2|1339.8|1338.8|684
1617616800000|2021-04-05 10:00:00|1340.6|1339.6|1338.8|1337.8|1341.2|1340.2|1338.6|1337.6|523
1617620400000|2021-04-05 11:00:00|1338.9|1337.9|1340|1339|1340.4|1339.4|1338.1|1337.1|922
1617624000000|2021-04-05 12:00:00|1340.2|1339.2|1346|1345|1346.8|1345.8|1339.6|1338.6|1233
1617627600000|2021-04-05 13:00:00|1346.2|1345.2|1344.7|1344.2|1349.9|1349.4|1342.7|1342.2|9494
1617631200000|2021-04-05 14:00:00|1344.6|1344.1|1347.5|1347|1349|1348.5|1343.2|1342.7|9429
1617634800000|2021-04-05 15:00:00|1347.6|1347.1|1345.3|1344.8|1348|1347.5|1345.3|1344.8|4096
1617638400000|2021-04-05 16:00:00|1345.2|1344.7|1347.2|1346.7|1347.5|1347|1344.2|1343.7|2698
1617642000000|2021-04-05 17:00:00|1347.1|1346.6|1349.2|1348.7|1349.6|1349.1|1345.7|1345.2|2648
1617645600000|2021-04-05 18:00:00|1349.1|1348.6|1346.9|1346.4|1349.4|1348.9|1346.8|1346.3|2237
1617649200000|2021-04-05 19:00:00|1347.1|1346.6|1346.7|1346.2|1347.6|1347.1|1343|1342.5|15430
1617652800000|2021-04-05 20:00:00|1346.5|1345.7|1347.7|1346.7|1347.9|1346.9|1346.1|1345.1|898
1617656400000|2021-04-05 21:00:00|1347.6|1346.6|1347.4|1346.4|1347.7|1346.7|1347.4|1346.4|17
1617660000000|2021-04-05 22:00:00|1348|1346|1349.2|1347.2|1349.5|1347.5|1347.7|1345.7|3
1617663600000|2021-04-05 23:00:00|1349.1|1347.1|1348.6|1346.6|1349.5|1347.5|1348.4|1346.4|0
1617667200000|2021-04-06 00:00:00|1348.7|1346.7|1346|1345|1349.5|1348.5|1345.3|1344.3|136
1617670800000|2021-04-06 01:00:00|1346.2|1345.2|1342.2|1341.2|1346.4|1345.4|1341.6|1340.6|103
1617674400000|2021-04-06 02:00:00|1341.4|1340.4|1342.1|1341.1|1342.5|1341.5|1340.6|1339.6|154
1617678000000|2021-04-06 03:00:00|1342.3|1341.3|1340.8|1339.8|1342.8|1341.8|1339.4|1338.4|88
1617681600000|2021-04-06 04:00:00|1340.9|1339.9|1341.6|1340.6|1343.1|1342.1|1340.5|1339.5|249
1617685200000|2021-04-06 05:00:00|1342.2|1341.2|1342.7|1341.7|1343.6|1342.6|1341.7|1340.7|55
1617688800000|2021-04-06 06:00:00|1343.1|1342.1|1343.3|1342.3|1343.6|1342.6|1341.6|1340.6|533
1617692400000|2021-04-06 07:00:00|1343.1|1342.1|1342.7|1341.7|1343.8|1342.8|1338.3|1337.3|2953
1617696000000|2021-04-06 08:00:00|1342.8|1341.8|1343|1342|1344.5|1343.5|1341.3|1340.3|1964
1617699600000|2021-04-06 09:00:00|1342.9|1341.9|1342.3|1341.3|1343.2|1342.2|1341|1340|2573
1617703200000|2021-04-06 10:00:00|1342.4|1341.4|1342.9|1341.9|1343.5|1342.5|1341.5|1340.5|1385
1617706800000|2021-04-06 11:00:00|1343.1|1342.1|1344.5|1343.5|1344.7|1343.7|1342.8|1341.8|1129
1617710400000|2021-04-06 12:00:00|1344.4|1343.4|1344.8|1343.8|1347.1|1346.1|1343.7|1342.7|3423
1617714000000|2021-04-06 13:00:00|1344.9|1343.9|1349.2|1348.7|1349.2|1348.7|1342.8|1342.3|14550
1617717600000|2021-04-06 14:00:00|1349.3|1348.8|1353.4|1352.9|1354.3|1353.8|1349|1348.5|12686
1617721200000|2021-04-06 15:00:00|1353.3|1352.8|1357.4|1356.9|1357.5|1357|1351.1|1350.6|10663
1617724800000|2021-04-06 16:00:00|1357.3|1356.8|1356.4|1355.9|1358.3|1357.8|1355.9|1355.4|6462
1617728400000|2021-04-06 17:00:00|1356.6|1356.1|1354.8|1354.3|1356.7|1356.2|1352.6|1352.1|4164
1617732000000|2021-04-06 18:00:00|1354.7|1354.2|1355.4|1354.9|1356.7|1356.2|1354.5|1354|5247
1617735600000|2021-04-06 19:00:00|1355.5|1355|1353.6|1353.1|1355.6|1355.1|1352.4|1351.9|12563
1617739200000|2021-04-06 20:00:00|1353.5|1352.6|1351.8|1350.8|1353.8|1352.8|1351.8|1350.8|1222
1617742800000|2021-04-06 21:00:00|1352.6|1351.6|1352.4|1351.4|1352.6|1351.6|1352.4|1351.4|2
1617746400000|2021-04-06 22:00:00|1353|1351|1353.5|1351.5|1354|1352|1352.4|1350.4|0
1617750000000|2021-04-06 23:00:00|1353.4|1351.4|1354.4|1352.4|1354.4|1352.4|1353.3|1351.3|0
1617753600000|2021-04-07 00:00:00|1355.3|1354.3|1354.8|1353.8|1355.5|1354.5|1353.3|1352.3|167
1617757200000|2021-04-07 01:00:00|1355.1|1354.1|1346.5|1345.5|1355.8|1354.8|1345.4|1344.4|253
1617760800000|2021-04-07 02:00:00|1347.1|1346.1|1340.9|1339.9|1347.3|1346.3|1340.9|1339.9|58
1617764400000|2021-04-07 03:00:00|1340.8|1339.8|1344.2|1343.2|1344.4|1343.4|1340.4|1339.4|259
1617768000000|2021-04-07 04:00:00|1344.3|1343.3|1343.8|1342.8|1345.1|1344.1|1343.7|1342.7|47
1617771600000|2021-04-07 05:00:00|1343.7|1342.7|1345.4|1344.4|1346.7|1345.7|1342.4|1341.4|321
1617775200000|2021-04-07 06:00:00|1345.7|1344.7|1342.2|1341.2|1346.8|1345.8|1341.6|1340.6|615
1617778800000|2021-04-07 07:00:00|1342.3|1341.3|1342.5|1341.5|1343.7|1342.7|1341.1|1340.1|2677
1617782400000|2021-04-07 08:00:00|1342.6|1341.6|1340.5|1339.5|1343.2|1342.2|1340.5|1339.5|2697
1617786000000|2021-04-07 09:00:00|1340.7|1339.7|1333.2|1332.2|1341.2|1340.2|1333.1|1332.1|4167
1617789600000|2021-04-07 10:00:00|1333.3|1332.3|1332.2|1331.2|1335.2|1334.2|1331.7|1330.7|3604
1617793200000|2021-04-07 11:00:00|1332.1|1331.1|1331.5|1330.5|1334|1333|1330.7|1329.7|4106
1617796800000|2021-04-07 12:00:00|1331.4|1330.4|1330.2|1329.2|1332.8|1331.8|1330.1|1329.1|2228
1617800400000|2021-04-07 13:00:00|1330|1329|1332.6|1332.1|1333.7|1332.7|1329.2|1328.7|19958
1617804000000|2021-04-07 14:00:00|1332.5|1332|1334.9|1334.4|1335.9|1335.4|1330.8|1330.3|15229
1617807600000|2021-04-07 15:00:00|1334.8|1334.3|1331.8|1331.3|1336.7|1336.2|1330.4|1329.9|9887
1617811200000|2021-04-07 16:00:00|1331.9|1331.4|1329.1|1328.6|1332.6|1332.1|1328|1327.5|9959
1617814800000|2021-04-07 17:00:00|1329.2|1328.7|1332.6|1332.1|1332.7|1332.2|1328.6|1328.1|5022
1617818400000|2021-04-07 18:00:00|1332.5|1332|1330.7|1330.2|1333.7|1333.2|1330.6|1330.1|7088
1617822000000|2021-04-07 19:00:00|1330.8|1330.3|1331.9|1331.4|1332.1|1331.6|1326.8|1326.3|18075
1617825600000|2021-04-07 20:00:00|1331.8|1331.3|1332.5|1331.5|1332.7|1331.7|1331.2|1330.2|1149
1617832800000|2021-04-07 22:00:00|1333|1331|1332.7|1330.7|1333.2|1331.2|1332.5|1330.5|0
1617836400000|2021-04-07 23:00:00|1332.6|1330.6|1334.6|1332.6|1335.6|1333.6|1332.3|1330.3|0
1617840000000|2021-04-08 00:00:00|1333.9|1332.9|1332.2|1331.2|1335.5|1334.5|1331.8|1330.8|191
1617843600000|2021-04-08 01:00:00|1332.3|1331.3|1340.6|1339.6|1341.1|1340.1|1330.5|1329.5|604
1617847200000|2021-04-08 02:00:00|1338.3|1337.3|1343.7|1342.7|1343.7|1342.7|1337.8|1336.8|328
1617850800000|2021-04-08 03:00:00|1344.3|1343.3|1344.3|1343.3|1344.7|1343.7|1344.3|1343.3|9
1617854400000|2021-04-08 04:00:00|1344.7|1343.7|1344.3|1343.3|1344.9|1343.9|1343.5|1342.5|72
1617858000000|2021-04-08 05:00:00|1345.2|1344.2|1347.3|1346.3|1348.4|1347.4|1344.8|1343.8|265
1617861600000|2021-04-08 06:00:00|1347.1|1346.1|1346.4|1345.4|1348.2|1347.2|1344.6|1343.6|1307
1617865200000|2021-04-08 07:00:00|1346.5|1345.5|1345.9|1344.9|1348.8|1347.8|1345.4|1344.4|3718
1617868800000|2021-04-08 08:00:00|1346|1345|1342|1341|1346.5|1345.5|1341.4|1340.4|2893
1617872400000|2021-04-08 09:00:00|1341.9|1340.9|1342.6|1341.6|1342.9|1341.9|1340.4|1339.4|1956
1617876000000|2021-04-08 10:00:00|1342.9|1341.9|1341.4|1340.4|1344.1|1343.1|1341.4|1340.4|1562
1617879600000|2021-04-08 11:00:00|1341.2|1340.2|1344.6|1343.6|1344.8|1343.8|1341.1|1340.1|2158
1617883200000|2021-04-08 12:00:00|1344.4|1343.4|1345.6|1344.6|1346.6|1345.6|1343.7|1342.7|2937
1617886800000|2021-04-08 13:00:00|1345.7|1344.7|1345.7|1345.2|1346.6|1345.9|1343|1342.5|13161
1617890400000|2021-04-08 14:00:00|1345.8|1345.3|1345.5|1345|1346.2|1345.7|1342.7|1342.2|12818
1617894000000|2021-04-08 15:00:00|1345.3|1344.8|1347|1346.5|1348.4|1347.9|1342.6|1342.1|9823
1617897600000|2021-04-08 16:00:00|1347.1|1346.6|1348.4|1347.9|1350.2|1349.7|1346.5|1346|7406
1617901200000|2021-04-08 17:00:00|1348.3|1347.8|1346.4|1345.9|1348.5|1348|1346.3|1345.8|5750
1617904800000|2021-04-08 18:00:00|1346.3|1345.8|1345.2|1344.7|1347.6|1347.1|1345|1344.5|7824
1617908400000|2021-04-08 19:00:00|1345|1344.5|1344.3|1343.8|1346.3|1345.8|1343.5|1343|11594
1617912000000|2021-04-08 20:00:00|1344.5|1343.5|1346|1345|1346|1345|1343.3|1342.3|1609
1617919200000|2021-04-08 22:00:00|1346.5|1344.5|1346.2|1344.2|1346.5|1344.5|1345.5|1343.5|0
1617922800000|2021-04-08 23:00:00|1346.3|1344.3|1347.3|1345.3|1347.3|1345.3|1345.9|1343.9|0
1617926400000|2021-04-09 00:00:00|1347.2|1345.2|1346.7|1345.7|1348.3|1347.3|1344.4|1343.4|91
1617930000000|2021-04-09 01:00:00|1347.1|1346.1|1339.1|1338.1|1347.5|1346.5|1338.4|1337.4|145
1617933600000|2021-04-09 02:00:00|1339|1338|1336.9|1335.9|1339|1338|1336.5|1335.5|165
1617937200000|2021-04-09 03:00:00|1336.2|1335.2|1337.2|1336.2|1337.6|1336.6|1335.7|1334.7|35
1617940800000|2021-04-09 04:00:00|1337.1|1336.1|1336.4|1335.4|1337.5|1336.5|1336.4|1335.4|53
1617944400000|2021-04-09 05:00:00|1336.7|1335.7|1329.8|1328.8|1337.2|1336.2|1328.9|1327.9|533
1617948000000|2021-04-09 06:00:00|1329.5|1328.5|1332.2|1331.2|1332.4|1331.4|1329.2|1328.2|1159
1617951600000|2021-04-09 07:00:00|1332.3|1331.3|1332.9|1331.9|1333.6|1332.6|1330.7|1329.7|2760
1617955200000|2021-04-09 08:00:00|1333|1332|1333|1332|1333.4|1332.4|1329.9|1328.9|2047
1617958800000|2021-04-09 09:00:00|1332.8|1331.8|1332.7|1331.7|1333.9|1332.9|1332.3|1331.3|1267
1617962400000|2021-04-09 10:00:00|1332.6|1331.6|1331.3|1330.3|1333.3|1332.3|1330.4|1329.4|3070
1617966000000|2021-04-09 11:00:00|1331.1|1330.1|1333.4|1332.4|1333.9|1332.9|1331.1|1330.1|1103
1617969600000|2021-04-09 12:00:00|1333.5|1332.5|1329|1328|1333.5|1332.5|1327.4|1326.4|3120
1617973200000|2021-04-09 13:00:00|1328.8|1327.8|1328|1327.5|1331.3|1330.3|1327.2|1326.7|14466
1617976800000|2021-04-09 14:00:00|1327.9|1327.4|1328.6|1328.1|1331.2|1330.7|1327.5|1327|18169
1617980400000|2021-04-09 15:00:00|1328.5|1328|1330.7|1330.2|1331|1330.5|1327.5|1327|7429
1617984000000|2021-04-09 16:00:00|1330.6|1330.1|1329.8|1329.3|1330.8|1330.3|1328.2|1327.7|2959
1617987600000|2021-04-09 17:00:00|1329.9|1329.4|1329.8|1329.3|1331.8|1331.3|1328.5|1328|3378
1617991200000|2021-04-09 18:00:00|1329.9|1329.4|1328.5|1328|1331.2|1330.7|1328.2|1327.7|4000
1617994800000|2021-04-09 19:00:00|1328.6|1328.1|1331|1330.5|1331.4|1330.9|1328|1327.5|17490
1617998400000|2021-04-09 20:00:00|1331.2|1330.2|1329.9|1327.9|1331.8|1330.8|1329.3|1327.9|1207
1618178400000|2021-04-11 22:00:00|1330|1328|1331.3|1330.3|1335.6|1334.6|1329.3|1327.3|9
1618182000000|2021-04-11 23:00:00|1329.3|1328.3|1329.3|1328.3|1329.6|1328.6|1327|1326|38
1618185600000|2021-04-12 00:00:00|1328.7|1327.7|1331.9|1330.9|1332.7|1331.7|1328.3|1327.3|264
1618189200000|2021-04-12 01:00:00|1332.7|1331.7|1329.4|1328.4|1334.8|1333.8|1327.4|1326.4|584
1618192800000|2021-04-12 02:00:00|1329.1|1328.1|1321.5|1320.5|1329.1|1328.1|1321.4|1320.4|1002
1618196400000|2021-04-12 03:00:00|1321.9|1320.9|1324|1323|1324.7|1323.7|1321.2|1320.2|690
1618200000000|2021-04-12 04:00:00|1324.6|1323.6|1322.8|1321.8|1324.7|1323.7|1321.9|1320.9|553
1618203600000|2021-04-12 05:00:00|1323|1322|1320.4|1319.4|1323.1|1322.1|1320.4|1319.4|242
1618207200000|2021-04-12 06:00:00|1320.3|1319.3|1321.3|1320.3|1321.9|1320.9|1318.6|1317.6|1072
1618210800000|2021-04-12 07:00:00|1321.6|1320.6|1319.5|1318.5|1322.4|1321.4|1318.8|1317.8|2265
1618214400000|2021-04-12 08:00:00|1319.6|1318.6|1321.1|1320.1|1321.2|1320.2|1319.3|1318.3|2863
1618218000000|2021-04-12 09:00:00|1321|1320|1322.5|1321.5|1322.6|1321.6|1319.9|1318.9|2013
1618221600000|2021-04-12 10:00:00|1322.4|1321.4|1321.1|1320.1|1323.2|1322.2|1321|1320|1819
1618225200000|2021-04-12 11:00:00|1321.2|1320.2|1322.7|1321.7|1323.5|1322.5|1321.2|1320.2|1024
1618228800000|2021-04-12 12:00:00|1323.1|1322.1|1323|1322|1323.8|1322.8|1321.8|1320.8|1739
1618232400000|2021-04-12 13:00:00|1323.1|1322.1|1320.8|1320.3|1324.4|1323.7|1318.5|1318|17056
1618236000000|2021-04-12 14:00:00|1320.7|1320.2|1321.4|1320.9|1323.2|1322.7|1318.9|1318.4|14778
1618239600000|2021-04-12 15:00:00|1321.5|1321|1322.2|1321.7|1322.6|1322.1|1320.3|1319.8|6976
1618243200000|2021-04-12 16:00:00|1322.3|1321.8|1321.6|1321.1|1323.1|1322.6|1321.2|1320.7|4905
1618246800000|2021-04-12 17:00:00|1321.7|1321.2|1320|1319.5|1322.9|1322.4|1319.6|1319.1|4061
1618250400000|2021-04-12 18:00:00|1320.1|1319.6|1320.2|1319.7|1321.4|1320.9|1319.4|1318.9|3744
1618254000000|2021-04-12 19:00:00|1320.1|1319.6|1323.9|1323.4|1323.9|1323.4|1319.6|1319.1|13375
1618257600000|2021-04-12 20:00:00|1324.1|1323.1|1324|1323|1325|1324|1323.3|1322.3|1292
1618261200000|2021-04-12 21:00:00|1323.9|1322.9|1323.9|1322.9|1323.9|1322.9|1323.9|1322.9|5
1618264800000|2021-04-12 22:00:00|1324.5|1322.5|1324.1|1322.1|1324.9|1322.9|1324|1322|0
1618268400000|2021-04-12 23:00:00|1324|1322|1324.4|1322.4|1325|1323|1323.7|1321.7|0
1618272000000|2021-04-13 00:00:00|1324.3|1322.3|1326.8|1325.8|1327.3|1326.3|1321.7|1320.7|306
1618275600000|2021-04-13 01:00:00|1327|1326|1328.8|1327.8|1332.1|1331.1|1325.5|1324.5|618
1618279200000|2021-04-13 02:00:00|1329.9|1328.9|1330.8|1329.8|1333.3|1332.3|1329.5|1328.5|98
1618282800000|2021-04-13 03:00:00|1331.2|1330.2|1328.6|1327.6|1331.9|1330.9|1328.6|1327.6|42
1618286400000|2021-04-13 04:00:00|1328.5|1327.5|1325.8|1324.8|1328.6|1327.6|1325.8|1324.8|54
1618290000000|2021-04-13 05:00:00|1324.1|1323.1|1319.6|1318.6|1324.1|1323.1|1318|1317|278
1618293600000|2021-04-13 06:00:00|1319.8|1318.8|1319.6|1318.6|1321.3|1320.3|1318.7|1317.7|382
1618297200000|2021-04-13 07:00:00|1319.7|1318.7|1319.1|1318.1|1320.4|1319.4|1317.5|1316.5|2306
1618300800000|2021-04-13 08:00:00|1319|1318|1321.1|1320.1|1322|1321|1318.4|1317.4|3550
1618304400000|2021-04-13 09:00:00|1321.2|1320.2|1322.7|1321.7|1323.3|1322.3|1320.8|1319.8|2165
1618308000000|2021-04-13 10:00:00|1322.8|1321.8|1321.2|1320.2|1323.1|1322.1|1320.8|1319.8|2320
1618311600000|2021-04-13 11:00:00|1321.1|1320.1|1319.4|1318.4|1321.3|1320.3|1317.5|1316.5|2242
1618315200000|2021-04-13 12:00:00|1319.2|1318.2|1325.1|1324.1|1325.5|1324.5|1318.3|1317.3|3699
1618318800000|2021-04-13 13:00:00|1325|1324|1327.3|1326.8|1328.6|1328.1|1321.8|1321.3|15138
1618322400000|2021-04-13 14:00:00|1327.4|1326.9|1328.9|1328.4|1329.7|1329.2|1326.7|1326.2|8466
1618326000000|2021-04-13 15:00:00|1329|1328.5|1332.3|1331.8|1332.4|1331.9|1328.1|1327.6|10846
1618329600000|2021-04-13 16:00:00|1332.4|1331.9|1330|1329.5|1332.8|1332.3|1329.6|1329.1|4077
1618333200000|2021-04-13 17:00:00|1329.9|1329.4|1332.3|1331.8|1334.1|1333.6|1329.9|1329.4|3463
1618336800000|2021-04-13 18:00:00|1332.4|1331.9|1330.7|1330.2|1332.5|1332|1329.6|1329.1|3543
1618340400000|2021-04-13 19:00:00|1330.6|1330.1|1328.9|1328.4|1332|1331.5|1328.9|1328.4|13294
1618344000000|2021-04-13 20:00:00|1328.8|1327.8|1330.1|1329.1|1330.3|1329.3|1328|1327|1099
1618347600000|2021-04-13 21:00:00|1329.7|1328.7|1329.7|1328.7|1329.7|1328.7|1329.7|1328.7|1
1618351200000|2021-04-13 22:00:00|1330.2|1328.2|1329.7|1327.7|1330.5|1328.5|1329.5|1327.5|0
1618354800000|2021-04-13 23:00:00|1329.8|1327.8|1329.2|1327.2|1329.8|1327.8|1329.1|1327.1|0
1618358400000|2021-04-14 00:00:00|1329.3|1327.3|1327.7|1326.7|1329.3|1327.8|1326.8|1325.8|115
1618362000000|2021-04-14 01:00:00|1327.5|1326.5|1335.3|1334.3|1335.4|1334.4|1327.5|1326.5|364
1618365600000|2021-04-14 02:00:00|1334.5|1333.5|1330.2|1329.2|1334.6|1333.6|1329.9|1328.9|53
1618369200000|2021-04-14 03:00:00|1329.8|1328.8|1332.6|1331.6|1332.6|1331.6|1328.9|1327.9|141
1618372800000|2021-04-14 04:00:00|1332.4|1331.4|1335.7|1334.7|1336.2|1335.2|1332.3|1331.3|96
1618376400000|2021-04-14 05:00:00|1335.5|1334.5|1338.1|1337.1|1338.1|1337.1|1334.5|1333.5|85
1618380000000|2021-04-14 06:00:00|1337.9|1336.9|1339.5|1338.5|1340.2|1339.2|1337.5|1336.5|560
1618383600000|2021-04-14 07:00:00|1339.8|1338.8|1340.7|1339.7|1341.8|1340.8|1338.8|1337.8|3214
1618387200000|2021-04-14 08:00:00|1340.6|1339.6|1343.5|1342.5|1343.8|1342.8|1340.5|1339.5|2280
1618390800000|2021-04-14 09:00:00|1343.3|1342.3|1342.7|1341.7|1344.1|1343.1|1342.5|1341.5|1942
1618394400000|2021-04-14 10:00:00|1342.8|1341.8|1342.4|1341.4|1343.3|1342.3|1341.8|1340.8|1584
1618398000000|2021-04-14 11:00:00|1342.5|1341.5|1342.8|1341.8|1343.6|1342.6|1342.3|1341.3|1619
1618401600000|2021-04-14 12:00:00|1342.9|1341.9|1340.5|1339.5|1343.5|1342.5|1340.1|1339.1|1661
1618405200000|2021-04-14 13:00:00|1340.4|1339.4|1340.5|1340|1341.8|1341.3|1339|1338.5|9160
1618408800000|2021-04-14 14:00:00|1340.7|1340.2|1342.5|1342|1343.3|1342.8|1338.9|1338.4|7793
1618412400000|2021-04-14 15:00:00|1342.4|1341.9|1341.4|1340.9|1343.2|1342.7|1339.7|1339.2|10066
1618416000000|2021-04-14 16:00:00|1341.3|1340.8|1343.7|1343.2|1343.8|1343.3|1338.9|1338.4|6357
1618419600000|2021-04-14 17:00:00|1343.8|1343.3|1338.4|1337.9|1343.8|1343.3|1337.6|1337.1|2515
1618423200000|2021-04-14 18:00:00|1338.3|1337.8|1336.1|1335.6|1340.4|1339.9|1335|1334.5|5288
1618426800000|2021-04-14 19:00:00|1336|1335.5|1336.9|1336.4|1336.9|1336.4|1334.3|1333.8|12705
1618430400000|2021-04-14 20:00:00|1337|1335.9|1338.2|1337.2|1338.2|1337.2|1335.9|1334.9|1441
1618434000000|2021-04-14 21:00:00|1338.3|1337.3|1338.4|1337.4|1338.4|1337.4|1338.2|1337.2|6
1618437600000|2021-04-14 22:00:00|1338.7|1336.7|1339|1337|1339.5|1337.5|1338.2|1336.2|0
1618441200000|2021-04-14 23:00:00|1339.1|1337.1|1338.5|1336.5|1339.1|1337.1|1338|1336|0
1618444800000|2021-04-15 00:00:00|1335.9|1334.9|1338.8|1337.8|1339.7|1338.7|1335.9|1334.9|116
1618448400000|2021-04-15 01:00:00|1338.9|1337.9|1334.7|1333.7|1341.8|1340.8|1332.3|1331.3|351
1618452000000|2021-04-15 02:00:00|1334.9|1333.9|1330|1329|1334.9|1333.9|1330|1329|331
1618455600000|2021-04-15 03:00:00|1330.3|1329.3|1331.9|1330.9|1331.9|1330.9|1329.5|1328.5|207
1618459200000|2021-04-15 04:00:00|1331.8|1330.8|1330.8|1329.8|1332.4|1331.4|1330.7|1329.7|178
1618462800000|2021-04-15 05:00:00|1331|1330|1333.8|1332.8|1334.8|1333.8|1331|1330|361
1618466400000|2021-04-15 06:00:00|1334|1333|1337.8|1336.8|1338.3|1337.3|1333.6|1332.6|704
1618470000000|2021-04-15 07:00:00|1338|1337|1341.4|1340.4|1341.8|1340.8|1337.4|1336.4|2072
1618473600000|2021-04-15 08:00:00|1341.3|1340.3|1343.5|1342.5|1344.2|1343.2|1341.2|1340.2|1815
1618477200000|2021-04-15 09:00:00|1343.4|1342.4|1343.8|1342.8|1345.3|1344.3|1342.8|1341.8|1400
1618480800000|2021-04-15 10:00:00|1343.9|1342.9|1344.5|1343.5|1344.7|1343.7|1343|1342|1152
1618484400000|2021-04-15 11:00:00|1344.6|1343.6|1343.6|1342.6|1344.6|1343.6|1342.4|1341.4|1377
1618488000000|2021-04-15 12:00:00|1343.7|1342.7|1346.7|1345.7|1348.5|1347.5|1343.3|1342.3|3421
1618491600000|2021-04-15 13:00:00|1347|1346|1344.8|1344.3|1347.3|1346.3|1343.2|1342.7|12316
1618495200000|2021-04-15 14:00:00|1344.9|1344.4|1344.3|1343.8|1344.9|1344.4|1342.3|1341.8|8687
1618498800000|2021-04-15 15:00:00|1344.5|1344|1344.5|1344|1345.9|1345.4|1342.8|1342.3|6014
1618502400000|2021-04-15 16:00:00|1344.6|1344.1|1346.8|1346.3|1348.5|1348|1344.5|1344|4685
1618506000000|2021-04-15 17:00:00|1346.9|1346.4|1347.5|1347|1347.9|1347.4|1343.9|1343.4|2510
1618509600000|2021-04-15 18:00:00|1347.4|1346.9|1348.5|1348|1348.6|1348.1|1345.7|1345.2|5209
1618513200000|2021-04-15 19:00:00|1348.4|1347.9|1348.1|1347.6|1348.8|1348.3|1345.7|1345.2|11321
1618516800000|2021-04-15 20:00:00|1347.9|1347.1|1348.1|1347.1|1348.1|1347.1|1345.9|1344.9|1263
1618520400000|2021-04-15 21:00:00|1347.9|1346.9|1345.7|1344.7|1347.9|1346.9|1345.7|1344.7|116
1618524000000|2021-04-15 22:00:00|1346.2|1344.2|1346|1344|1346.3|1344.3|1345.3|1343.3|0
1618527600000|2021-04-15 23:00:00|1346.1|1344.1|1346|1344|1346.4|1344.4|1346|1344|0
1618531200000|2021-04-16 00:00:00|1345.8|1343.8|1341.9|1340.9|1346.8|1345.8|1341.9|1340.9|113
1618534800000|2021-04-16 01:00:00|1342.1|1341.1|1341.1|1340.1|1342.7|1341.7|1337.9|1336.9|648
1618538400000|2021-04-16 02:00:00|1341|1340|1340.1|1339.1|1342.4|1341.4|1337.8|1336.8|72
1618542000000|2021-04-16 03:00:00|1340.7|1339.7|1342.9|1341.9|1343.7|1342.7|1340.4|1339.4|236
1618545600000|2021-04-16 04:00:00|1341.9|1340.9|1343|1342|1343.1|1342.1|1341.9|1340.9|34
1618549200000|2021-04-16 05:00:00|1344.4|1343.4|1350.5|1349.5|1351.5|1350.5|1343.9|1342.9|200
1618552800000|2021-04-16 06:00:00|1351.1|1350.1|1347.7|1346.7|1352.1|1351.1|1346.7|1345.7|826
1618556400000|2021-04-16 07:00:00|1347.8|1346.8|1350.6|1349.6|1351.8|1350.8|1347.2|1346.2|2015
1618560000000|2021-04-16 08:00:00|1350.5|1349.5|1351.7|1350.7|1352|1351|1349.4|1348.4|1321
1618563600000|2021-04-16 09:00:00|1351.6|1350.6|1351.6|1350.6|1352.4|1351.4|1350.6|1349.6|1242
1618567200000|2021-04-16 10:00:00|1351.7|1350.7|1352.3|1351.3|1352.8|1351.8|1351.2|1350.2|1265
1618570800000|2021-04-16 11:00:00|1352.2|1351.2|1353.7|1352.7|1353.7|1352.7|1351.6|1350.6|1802
1618574400000|2021-04-16 12:00:00|1353.5|1352.5|1352.1|1351.1|1353.9|1352.9|1351.6|1350.6|2607
1618578000000|2021-04-16 13:00:00|1352.2|1351.2|1345.5|1345|1352.2|1351.2|1344.4|1343.9|11818
1618581600000|2021-04-16 14:00:00|1345.6|1345.1|1349.7|1349.2|1352|1351.5|1345.2|1344.7|8749
1618585200000|2021-04-16 15:00:00|1349.8|1349.3|1350.9|1350.4|1351.4|1350.9|1348.5|1348|6097
1618588800000|2021-04-16 16:00:00|1351|1350.5|1350.1|1349.6|1351.4|1350.9|1349.2|1348.7|3184
1618592400000|2021-04-16 17:00:00|1350.2|1349.7|1351.2|1350.7|1352.5|1352|1349.8|1349.3|2668
1618596000000|2021-04-16 18:00:00|1351.1|1350.6|1352.6|1352.1|1352.7|1352.2|1350.6|1350.1|2672
1618599600000|2021-04-16 19:00:00|1352.7|1352.2|1350.9|1350.4|1352.9|1352.4|1349.2|1348.7|13614
1618603200000|2021-04-16 20:00:00|1351.3|1350.3|1352|1350|1352|1350.5|1349.4|1348.4|1352
1618783200000|2021-04-18 22:00:00|1349.6|1347.6|1348.4|1347.4|1350.3|1349.3|1347.8|1346.8|27
1618786800000|2021-04-18 23:00:00|1350.6|1349.6|1349.9|1348.9|1350.6|1349.6|1348.2|1347.2|31
1618790400000|2021-04-19 00:00:00|1347.4|1346.4|1348.7|1347.7|1348.7|1347.7|1346.6|1345.6|49
1618794000000|2021-04-19 01:00:00|1349.1|1348.1|1350.9|1349.9|1352.5|1351.5|1342.2|1341.2|313
1618797600000|2021-04-19 02:00:00|1351.2|1350.2|1357.4|1356.4|1357.9|1356.9|1351.2|1350.2|340
1618801200000|2021-04-19 03:00:00|1356.7|1355.7|1354.7|1353.7|1357.9|1356.9|1354.2|1353.2|251
1618804800000|2021-04-19 04:00:00|1355|1354|1354.4|1353.4|1355|1354|1353.5|1352.5|51
1618808400000|2021-04-19 05:00:00|1352.8|1351.8|1352.2|1351.2|1354.5|1353.5|1351.1|1350.1|214
1618812000000|2021-04-19 06:00:00|1352.1|1351.1|1351.3|1350.3|1352.1|1351.1|1349|1348|1416
1618815600000|2021-04-19 07:00:00|1351.4|1350.4|1352.9|1351.9|1353.3|1352.3|1350.5|1349.5|1895
1618819200000|2021-04-19 08:00:00|1352.7|1351.7|1352.4|1351.4|1353.9|1352.9|1352.1|1351.1|2285
1618822800000|2021-04-19 09:00:00|1352|1351|1352.7|1351.7|1353.3|1352.3|1351.5|1350.5|2133
1618826400000|2021-04-19 10:00:00|1352.6|1351.6|1351.5|1350.5|1353.1|1352.1|1350|1349|1725
1618830000000|2021-04-19 11:00:00|1351.4|1350.4|1350.7|1349.7|1352|1351|1350.4|1349.4|1978
1618833600000|2021-04-19 12:00:00|1350.8|1349.8|1350.5|1349.5|1351.2|1350.2|1349.3|1348.3|1828
1618837200000|2021-04-19 13:00:00|1350.4|1349.4|1350.5|1350|1350.9|1350.3|1346.9|1345.9|11607
1618840800000|2021-04-19 14:00:00|1350.3|1349.8|1346.1|1345.6|1350.6|1350.1|1344|1343.5|10395
1618844400000|2021-04-19 15:00:00|1346.2|1345.7|1345.2|1344.7|1346.9|1346.4|1343.6|1343.1|7461
1618848000000|2021-04-19 16:00:00|1345.1|1344.6|1342.4|1341.9|1345.2|1344.7|1341.1|1340.6|4398
1618851600000|2021-04-19 17:00:00|1342.3|1341.8|1343.4|1342.9|1344.6|1344.1|1341.9|1341.4|2057
1618855200000|2021-04-19 18:00:00|1343.5|1343|1344.8|1344.3|1345|1344.5|1342.3|1341.8|3796
1618858800000|2021-04-19 19:00:00|1344.7|1344.2|1346|1345.5|1346.2|1345.7|1343.4|1342.9|11957
1618862400000|2021-04-19 20:00:00|1346.2|1345.2|1345.7|1344.7|1346.2|1345.2|1344.7|1343.7|1026
1618869600000|2021-04-19 22:00:00|1346.2|1344.2|1347.2|1345.2|1347.4|1345.4|1346.1|1344.1|0
1618873200000|2021-04-19 23:00:00|1347.3|1345.3|1348|1346|1348.2|1346.2|1346.5|1344.5|0
1618876800000|2021-04-20 00:00:00|1348.1|1346.1|1347.3|1346.3|1349.8|1348.8|1345.8|1344.8|88
1618880400000|2021-04-20 01:00:00|1346.5|1345.5|1353.1|1352.1|1353.1|1352.1|1346.1|1345.1|299
1618884000000|2021-04-20 02:00:00|1352|1351|1351.8|1350.8|1352.6|1351.6|1350.1|1349.1|34
1618887600000|2021-04-20 03:00:00|1352|1351|1355|1354|1355.7|1354.7|1352|1351|110
1618891200000|2021-04-20 04:00:00|1355.1|1354.1|1353.5|1352.5|1355.5|1354.5|1353.3|1352.3|25
1618894800000|2021-04-20 05:00:00|1353.8|1352.8|1356.1|1355.1|1357|1356|1353.8|1352.8|206
1618898400000|2021-04-20 06:00:00|1356.6|1355.6|1352.2|1351.2|1357|1356|1352.2|1351.2|493
1618902000000|2021-04-20 07:00:00|1352.3|1351.3|1352.7|1351.7|1354|1353|1351.8|1350.8|3440
1618905600000|2021-04-20 08:00:00|1352.6|1351.6|1351.2|1350.2|1353.7|1352.7|1351.1|1350.1|1590
1618909200000|2021-04-20 09:00:00|1351.3|1350.3|1345.8|1344.8|1351.3|1350.3|1344.2|1343.2|2314
1618912800000|2021-04-20 10:00:00|1345.9|1344.9|1345.3|1344.3|1346.8|1345.8|1343.9|1342.9|1670
1618916400000|2021-04-20 11:00:00|1345.5|1344.5|1345.1|1344.1|1345.7|1344.7|1343.9|1342.9|1575
1618920000000|2021-04-20 12:00:00|1345.2|1344.2|1343.7|1342.7|1345.7|1344.7|1343.4|1342.4|1852
1618923600000|2021-04-20 13:00:00|1343.6|1342.6|1343.5|1343|1347.3|1346.8|1343.1|1342.3|13070
1618927200000|2021-04-20 14:00:00|1343.3|1342.8|1336.4|1335.9|1344|1343.5|1334.6|1334.1|15424
1618930800000|2021-04-20 15:00:00|1336.3|1335.8|1336.8|1336.3|1337.1|1336.6|1331.6|1331.1|11766
1618934400000|2021-04-20 16:00:00|1336.9|1336.4|1335.8|1335.3|1338.1|1337.6|1334|1333.5|8707
1618938000000|2021-04-20 17:00:00|1335.7|1335.2|1337.2|1336.7|1337.4|1336.9|1334.4|1333.9|4050
1618941600000|2021-04-20 18:00:00|1337.1|1336.6|1334.6|1334.1|1337.8|1337.3|1334|1333.5|3658
1618945200000|2021-04-20 19:00:00|1334.7|1334.2|1334.7|1334.2|1337.7|1337.2|1334.2|1333.7|15564
1618948800000|2021-04-20 20:00:00|1334.9|1333.9|1332.6|1331.6|1335.3|1334.3|1332.6|1331.6|1426
1618956000000|2021-04-20 22:00:00|1333.1|1331.1|1333.9|1331.9|1334.2|1332.2|1332.9|1330.9|0
1618959600000|2021-04-20 23:00:00|1333.7|1331.7|1333.4|1331.4|1334|1332|1332.8|1330.8|0
1618963200000|2021-04-21 00:00:00|1335.1|1334.1|1334.7|1333.7|1337.7|1336.7|1334.4|1333.4|332
1618966800000|2021-04-21 01:00:00|1334.4|1333.4|1330.4|1329.4|1335.8|1334.8|1329.4|1328.4|278
1618970400000|2021-04-21 02:00:00|1329.6|1328.6|1331.9|1330.9|1332.4|1331.4|1328.9|1327.9|386
1618974000000|2021-04-21 03:00:00|1332.8|1331.8|1332.4|1331.4|1334.5|1333.5|1330.9|1329.9|280
1618977600000|2021-04-21 04:00:00|1332.6|1331.6|1330.7|1329.7|1333.2|1332.2|1330.5|1329.5|99
1618981200000|2021-04-21 05:00:00|1330.8|1329.8|1330.4|1329.4|1331.6|1330.6|1328.2|1327.2|507
1618984800000|2021-04-21 06:00:00|1330.1|1329.1|1332.1|1331.1|1332.7|1331.7|1329.1|1328.1|1233
1618988400000|2021-04-21 07:00:00|1332|1331|1332.8|1331.8|1333.3|1332.3|1330.6|1329.6|3054
1618992000000|2021-04-21 08:00:00|1332.7|1331.7|1329.4|1328.4|1333.1|1332.1|1328.8|1327.8|1941
1618995600000|2021-04-21 09:00:00|1329.3|1328.3|1328.4|1327.4|1330.6|1329.6|1326.6|1325.6|2131
1618999200000|2021-04-21 10:00:00|1328.5|1327.5|1331.7|1330.7|1332|1331|1327.8|1326.8|1906
1619002800000|2021-04-21 11:00:00|1331.8|1330.8|1331.6|1330.6|1332.1|1331.1|1330.8|1329.8|1307
1619006400000|2021-04-21 12:00:00|1331.4|1330.4|1330.2|1329.2|1331.6|1330.6|1328.3|1327.3|1438
1619010000000|2021-04-21 13:00:00|1330.1|1329.1|1333.3|1332.8|1333.6|1333.1|1325.7|1325.2|16035
1619013600000|2021-04-21 14:00:00|1333.5|1333|1336.5|1336|1336.7|1336.2|1331.6|1331.1|11461
1619017200000|2021-04-21 15:00:00|1336.4|1335.9|1338.2|1337.7|1338.4|1337.9|1336.1|1335.6|7878
1619020800000|2021-04-21 16:00:00|1338.3|1337.8|1339.1|1338.6|1340.4|1339.9|1337.9|1337.4|4919
1619024400000|2021-04-21 17:00:00|1339|1338.5|1341.1|1340.6|1341.3|1340.8|1338.8|1338.3|3647
1619028000000|2021-04-21 18:00:00|1341.2|1340.7|1340.9|1340.4|1341.8|1341.3|1340.3|1339.8|2616
1619031600000|2021-04-21 19:00:00|1340.8|1340.3|1344|1343.5|1344.3|1343.8|1340.8|1340.3|7903
1619035200000|2021-04-21 20:00:00|1343.8|1342.8|1342.6|1341.6|1343.9|1342.9|1341.8|1340.8|1278
1619038800000|2021-04-21 21:00:00|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|2
1619042400000|2021-04-21 22:00:00|1342.9|1340.9|1342.5|1340.5|1343.5|1341.5|1342.2|1340.2|0
1619046000000|2021-04-21 23:00:00|1342.6|1340.6|1342.2|1340.2|1343.1|1341.1|1341.9|1339.9|0
1619049600000|2021-04-22 00:00:00|1341.6|1340.6|1341.2|1340.2|1342.5|1341.5|1339.8|1338.8|58
1619053200000|2021-04-22 01:00:00|1342.1|1341.1|1338|1337|1345|1344|1337.2|1336.2|404
1619056800000|2021-04-22 02:00:00|1338.2|1337.2|1340.6|1339.6|1342.7|1341.7|1336.9|1335.9|184
1619060400000|2021-04-22 03:00:00|1341.9|1340.9|1341.6|1340.6|1342.3|1341.3|1340.1|1339.1|64
1619064000000|2021-04-22 04:00:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1338.8|1337.8|29
1619067600000|2021-04-22 05:00:00|1340.7|1339.7|1341.3|1340.3|1341.4|1340.4|1338.8|1337.8|62
1619071200000|2021-04-22 06:00:00|1340.6|1339.6|1341.1|1340.1|1341.7|1340.7|1339.3|1338.3|448
1619074800000|2021-04-22 07:00:00|1341.3|1340.3|1340.5|1339.5|1343.3|1342.3|1340.5|1339.5|2616
1619078400000|2021-04-22 08:00:00|1340.6|1339.6|1339.8|1338.8|1342.4|1341.4|1339.6|1338.6|1481
1619082000000|2021-04-22 09:00:00|1339.6|1338.6|1342|1341|1342.1|1341.1|1339.6|1338.6|726
1619085600000|2021-04-22 10:00:00|1341.8|1340.8|1339.4|1338.4|1342.2|1341.2|1339.3|1338.3|2025
1619089200000|2021-04-22 11:00:00|1339.3|1338.3|1339.8|1338.8|1341.2|1340.2|1338.6|1337.6|2222
1619092800000|2021-04-22 12:00:00|1340|1339|1344.4|1343.4|1345.2|1344.2|1339.8|1338.8|2540
1619096400000|2021-04-22 13:00:00|1344.5|1343.5|1340.9|1340.4|1345.7|1344.7|1339.3|1338.8|11920
1619100000000|2021-04-22 14:00:00|1340.8|1340.3|1343.7|1343.2|1347|1346.5|1340.1|1339.6|12794
1619103600000|2021-04-22 15:00:00|1343.6|1343.1|1344.8|1344.3|1346.8|1346.3|1342.4|1341.9|7895
1619107200000|2021-04-22 16:00:00|1344.9|1344.4|1345|1344.5|1346.7|1346.2|1342.6|1342.1|3994
1619110800000|2021-04-22 17:00:00|1345.1|1344.6|1337.5|1337|1345.6|1345.1|1336.3|1335.8|8246
1619114400000|2021-04-22 18:00:00|1337.3|1336.8|1339.7|1339.2|1340.5|1340|1334.1|1333.6|6150
1619118000000|2021-04-22 19:00:00|1339.8|1339.3|1339.3|1338.8|1340.5|1340|1337.6|1337.1|12284
1619121600000|2021-04-22 20:00:00|1339.5|1338.5|1341.9|1340.9|1341.9|1340.9|1339|1338|1080
1619128800000|2021-04-22 22:00:00|1342.4|1340.4|1343.1|1341.1|1343.4|1341.4|1342.2|1340.2|0
1619132400000|2021-04-22 23:00:00|1343.2|1341.2|1342.6|1340.6|1343.4|1341.4|1342|1340|0
1619136000000|2021-04-23 00:00:00|1342.7|1340.7|1341.3|1340.3|1342.7|1341.5|1338.3|1337.3|128
1619139600000|2021-04-23 01:00:00|1343.2|1342.2|1349.1|1348.1|1350|1349|1341.6|1340.6|180
1619143200000|2021-04-23 02:00:00|1348.2|1347.2|1349.6|1348.6|1351|1350|1348.2|1347.2|563
1619146800000|2021-04-23 03:00:00|1349.7|1348.7|1349.4|1348.4|1350|1349|1349.2|1348.2|21
1619150400000|2021-04-23 04:00:00|1349.8|1348.8|1351.6|1350.6|1351.6|1350.6|1349.8|1348.8|57
1619154000000|2021-04-23 05:00:00|1351.4|1350.4|1351.5|1350.5|1351.9|1350.9|1349.6|1348.6|51
1619157600000|2021-04-23 06:00:00|1350.6|1349.6|1350.4|1349.4|1352|1351|1348.3|1347.3|427
1619161200000|2021-04-23 07:00:00|1350.7|1349.7|1355.3|1354.3|1355.4|1354.4|1350.7|1349.7|2653
1619164800000|2021-04-23 08:00:00|1355.4|1354.4|1354.1|1353.1|1355.4|1354.4|1353.4|1352.4|1685
1619168400000|2021-04-23 09:00:00|1354.2|1353.2|1353.2|1352.2|1354.2|1353.2|1352.1|1351.1|972
1619172000000|2021-04-23 10:00:00|1353.3|1352.3|1354.8|1353.8|1354.8|1353.8|1353.3|1352.3|1723
1619175600000|2021-04-23 11:00:00|1354.9|1353.9|1355.1|1354.1|1355.5|1354.5|1354.1|1353.1|3164
1619179200000|2021-04-23 12:00:00|1355.3|1354.3|1352.9|1351.9|1356.3|1355.3|1352.7|1351.7|2476
1619182800000|2021-04-23 13:00:00|1353.1|1352.1|1352.9|1352.4|1356|1355.5|1350.7|1350.2|14613
1619186400000|2021-04-23 14:00:00|1353|1352.5|1352.9|1352.4|1357.3|1356.8|1351.6|1351.1|17516
1619190000000|2021-04-23 15:00:00|1353|1352.5|1354.9|1354.4|1357.1|1356.6|1352.7|1352.2|10440
1619193600000|2021-04-23 16:00:00|1355|1354.5|1356.1|1355.6|1356.3|1355.8|1353.3|1352.8|4777
1619197200000|2021-04-23 17:00:00|1356.2|1355.7|1355.8|1355.3|1357.3|1356.8|1355.6|1355.1|2964
1619200800000|2021-04-23 18:00:00|1355.9|1355.4|1357.6|1357.1|1358.5|1358|1355.9|1355.4|3410
1619204400000|2021-04-23 19:00:00|1357.5|1357|1357.1|1356.6|1358.9|1358.4|1356.6|1356.1|14020
1619208000000|2021-04-23 20:00:00|1357.3|1356.3|1355.8|1353.8|1357.4|1356.4|1354.9|1353.7|1018
1619388000000|2021-04-25 22:00:00|1357.6|1356.6|1360.6|1359.6|1363.5|1362.5|1357.3|1356.3|69
1619391600000|2021-04-25 23:00:00|1357.5|1356.5|1357.6|1356.6|1357.6|1356.6|1357.5|1356.5|5
1619395200000|2021-04-26 00:00:00|1356.1|1355.1|1358.4|1357.4|1358.4|1357.4|1355.6|1354.6|115
1619398800000|2021-04-26 01:00:00|1357.6|1356.6|1361.6|1360.6|1362.9|1361.9|1356.4|1355.4|204
1619402400000|2021-04-26 02:00:00|1361.7|1360.7|1362.3|1361.3|1362.3|1361.3|1359.5|1358.5|179
1619406000000|2021-04-26 03:00:00|1362.4|1361.4|1361.1|1360.1|1363|1362|1360.3|1359.3|298
1619409600000|2021-04-26 04:00:00|1361.8|1360.8|1362.6|1361.6|1363.5|1362.5|1361.8|1360.8|92
1619413200000|2021-04-26 05:00:00|1362.1|1361.1|1360.1|1359.1|1363.8|1362.8|1359.6|1358.6|275
1619416800000|2021-04-26 06:00:00|1360|1359|1358.2|1357.2|1360|1359|1357.4|1356.4|883
1619420400000|2021-04-26 07:00:00|1358.4|1357.4|1359.1|1358.1|1359.9|1358.9|1357.4|1356.4|1966
1619424000000|2021-04-26 08:00:00|1359|1358|1352.7|1351.7|1359.6|1358.6|1352.4|1351.4|3310
1619427600000|2021-04-26 09:00:00|1352.6|1351.6|1353.8|1352.8|1355.3|1354.3|1351.8|1350.8|2216
1619431200000|2021-04-26 10:00:00|1353.7|1352.7|1352.2|1351.2|1354.8|1353.8|1351.9|1350.9|1929
1619434800000|2021-04-26 11:00:00|1352.3|1351.3|1352.9|1351.9|1353.4|1352.4|1351.7|1350.7|1546
1619438400000|2021-04-26 12:00:00|1353|1352|1353.8|1352.8|1354.8|1353.8|1352.7|1351.7|2110
1619442000000|2021-04-26 13:00:00|1353.9|1352.9|1355.7|1355.2|1356.5|1356|1353|1352.4|10008
1619445600000|2021-04-26 14:00:00|1355.9|1355.4|1358.1|1357.6|1359.3|1358.8|1355.4|1354.9|9241
1619449200000|2021-04-26 15:00:00|1358.2|1357.7|1357.4|1356.9|1359.3|1358.8|1355.6|1355.1|8680
1619452800000|2021-04-26 16:00:00|1357.5|1357|1358.6|1358.1|1359|1358.5|1356.3|1355.8|3411
1619456400000|2021-04-26 17:00:00|1358.7|1358.2|1358.7|1358.2|1358.9|1358.4|1357.5|1357|1111
1619460000000|2021-04-26 18:00:00|1358.8|1358.3|1360.5|1360|1360.5|1360|1358.8|1358.3|1061
1619463600000|2021-04-26 19:00:00|1360.4|1359.9|1359.5|1359|1360.8|1360.3|1356.3|1355.8|7556
1619467200000|2021-04-26 20:00:00|1359.6|1358.6|1358.1|1357.1|1359.8|1358.8|1358.1|1357.1|886
1619470800000|2021-04-26 21:00:00|1360.1|1359.1|1359.6|1358.6|1360.1|1359.1|1359.6|1358.6|6
1619474400000|2021-04-26 22:00:00|1360.1|1358.1|1359.8|1357.8|1360.5|1358.5|1359.6|1357.6|0
1619478000000|2021-04-26 23:00:00|1359.9|1357.9|1360.8|1358.8|1361.2|1359.2|1359.5|1357.5|0
1619481600000|2021-04-27 00:00:00|1360.7|1358.7|1358.4|1357.4|1360.7|1359|1357.4|1356.4|113
1619485200000|2021-04-27 01:00:00|1359.8|1358.8|1360|1359|1360.7|1359.7|1356.8|1355.8|339
1619488800000|2021-04-27 02:00:00|1361.2|1360.2|1357.7|1356.7|1361.2|1360.2|1357.4|1356.4|100
1619492400000|2021-04-27 03:00:00|1357.3|1356.3|1358.9|1357.9|1359|1358|1357.3|1356.3|53
1619496000000|2021-04-27 04:00:00|1359.1|1358.1|1360.1|1359.1|1360.3|1359.3|1359.1|1358.1|61
1619499600000|2021-04-27 05:00:00|1359.9|1358.9|1364.5|1363.5|1365.4|1364.4|1359.5|1358.5|214
1619503200000|2021-04-27 06:00:00|1364.4|1363.4|1362.1|1361.1|1364.9|1363.9|1361.6|1360.6|458
1619506800000|2021-04-27 07:00:00|1362.3|1361.3|1360.8|1359.8|1363.2|1362.2|1360.3|1359.3|1819
1619510400000|2021-04-27 08:00:00|1360.7|1359.7|1360.1|1359.1|1361.2|1360.2|1358.8|1357.8|1138
1619514000000|2021-04-27 09:00:00|1359.8|1358.8|1358.5|1357.5|1360.4|1359.4|1357.8|1356.8|1465
1619517600000|2021-04-27 10:00:00|1358.7|1357.7|1360.2|1359.2|1360.5|1359.5|1358.5|1357.5|1865
1619521200000|2021-04-27 11:00:00|1360.3|1359.3|1361.1|1360.1|1361.4|1360.4|1360|1359|1564
1619524800000|2021-04-27 12:00:00|1361.2|1360.2|1360.9|1359.9|1362.9|1361.9|1360.6|1359.6|1839
1619528400000|2021-04-27 13:00:00|1360.8|1359.8|1360.4|1359.9|1361.6|1361.1|1358.6|1358|11644
1619532000000|2021-04-27 14:00:00|1360.5|1360|1361.6|1361.1|1361.6|1361.1|1358.3|1357.8|7272
1619535600000|2021-04-27 15:00:00|1361.5|1361|1362.4|1361.9|1363|1362.5|1360|1359.5|3592
1619539200000|2021-04-27 16:00:00|1362.3|1361.8|1360.2|1359.7|1362.6|1362.1|1360.2|1359.7|3919
1619542800000|2021-04-27 17:00:00|1360.3|1359.8|1359.6|1359.1|1361.6|1361.1|1359.6|1359.1|3225
1619546400000|2021-04-27 18:00:00|1359.8|1359.3|1357.7|1357.2|1359.8|1359.3|1357.5|1357|3503
1619550000000|2021-04-27 19:00:00|1357.5|1357|1359|1358.5|1359.5|1359|1356.7|1356.2|9221
1619553600000|2021-04-27 20:00:00|1359.1|1358.1|1360.8|1359.8|1360.8|1359.8|1359.1|1358.1|2718
1619557200000|2021-04-27 21:00:00|||||||||3
1619560800000|2021-04-27 22:00:00|1361.3|1359.3|1362|1360|1362.3|1360.3|1361.3|1359.3|0
1619564400000|2021-04-27 23:00:00|1362.1|1360.1|1361.6|1359.6|1362.6|1360.6|1361.6|1359.6|0
1619568000000|2021-04-28 00:00:00|1361.7|1359.7|1358.4|1357.4|1362|1360.4|1358.1|1357.1|100
1619571600000|2021-04-28 01:00:00|1358.3|1357.3|1359.1|1358.1|1359.5|1358.5|1355.5|1354.5|341
1619575200000|2021-04-28 02:00:00|1358.7|1357.7|1358.4|1357.4|1360.9|1359.9|1358|1357|284
1619578800000|2021-04-28 03:00:00|1358.5|1357.5|1358.9|1357.9|1359.5|1358.5|1357|1356|111
1619582400000|2021-04-28 04:00:00|1359.4|1358.4|1359.1|1358.1|1359.4|1358.4|1359.1|1358.1|3
1619586000000|2021-04-28 05:00:00|1359.4|1358.4|1359.3|1358.3|1360.5|1359.5|1359.3|1358.3|76
1619589600000|2021-04-28 06:00:00|1359.7|1358.7|1360.4|1359.4|1360.8|1359.8|1359|1358|127
1619593200000|2021-04-28 07:00:00|1360.2|1359.2|1359.8|1358.8|1361.4|1360.4|1358.6|1357.6|1586
1619596800000|2021-04-28 08:00:00|1359.6|1358.6|1362.5|1361.5|1363.2|1362.2|1359.2|1358.2|1484
1619600400000|2021-04-28 09:00:00|1362.4|1361.4|1362.4|1361.4|1363.4|1362.4|1362|1361|947
1619604000000|2021-04-28 10:00:00|1362.5|1361.5|1363.6|1362.6|1363.7|1362.7|1362.4|1361.4|1080
1619607600000|2021-04-28 11:00:00|1363.7|1362.7|1363.9|1362.9|1364.6|1363.6|1362.2|1361.2|2018
1619611200000|2021-04-28 12:00:00|1364|1363|1365|1364|1365.2|1364.2|1363.3|1362.3|1452
1619614800000|2021-04-28 13:00:00|1365.2|1364.2|1367.9|1367.4|1368.1|1367.6|1363.4|1362.9|9037
1619618400000|2021-04-28 14:00:00|1368.1|1367.6|1366.4|1365.9|1370.8|1370.3|1365.2|1364.7|11630
1619622000000|2021-04-28 15:00:00|1366.2|1365.7|1364.1|1363.6|1367|1366.5|1364.1|1363.6|7930
1619625600000|2021-04-28 16:00:00|1364.2|1363.7|1366.2|1365.7|1366.8|1366.3|1363.5|1363|4867
1619629200000|2021-04-28 17:00:00|1366.4|1365.9|1365.2|1364.7|1366.8|1366.3|1364.8|1364.3|2442
1619632800000|2021-04-28 18:00:00|1365.3|1364.8|1374.7|1374.2|1374.8|1374.3|1361.4|1360.9|12847
1619636400000|2021-04-28 19:00:00|1374.6|1374.1|1369.3|1368.8|1375.6|1375.1|1368.1|1367.6|16073
1619640000000|2021-04-28 20:00:00|1369.4|1368.4|1370.8|1369.8|1371.5|1370.5|1368.2|1367.2|1379
1619643600000|2021-04-28 21:00:00|1370.7|1369.7|1370.5|1369.5|1370.7|1369.7|1370.5|1369.5|29
1619647200000|2021-04-28 22:00:00|1371|1369|1371.8|1369.8|1371.9|1369.9|1370.8|1368.8|0
1619650800000|2021-04-28 23:00:00|1372|1370|1372.5|1370.5|1372.7|1370.7|1371.5|1369.5|0
1619654400000|2021-04-29 00:00:00|1370.6|1369.6|1371.8|1370.8|1373.1|1372.1|1370.5|1369.5|178
1619658000000|2021-04-29 01:00:00|1372.4|1371.4|1376.9|1375.9|1378.9|1377.9|1371.9|1370.9|452
1619661600000|2021-04-29 02:00:00|1377.9|1376.9|1375.8|1374.8|1379.9|1378.9|1375.8|1374.8|333
1619665200000|2021-04-29 03:00:00|1375.9|1374.9|1374.7|1373.7|1375.9|1374.9|1374.3|1373.3|45
1619668800000|2021-04-29 04:00:00|1373.5|1372.5|1373.8|1372.8|1373.8|1372.8|1373.4|1372.4|21
1619672400000|2021-04-29 05:00:00|1373.4|1372.4|1374|1373|1374|1373|1372.4|1371.4|158
1619676000000|2021-04-29 06:00:00|1373.7|1372.7|1374.6|1373.6|1375.5|1374.5|1372.3|1371.3|800
1619679600000|2021-04-29 07:00:00|1374.9|1373.9|1375.5|1374.5|1376.2|1375.2|1373.6|1372.6|2606
1619683200000|2021-04-29 08:00:00|1375.6|1374.6|1374.6|1373.6|1376.8|1375.8|1373.6|1372.6|1847
1619686800000|2021-04-29 09:00:00|1374.5|1373.5|1372.7|1371.7|1374.6|1373.6|1372.7|1371.7|910
1619690400000|2021-04-29 10:00:00|1372.8|1371.8|1373.8|1372.8|1374.6|1373.6|1372.6|1371.6|1008
1619694000000|2021-04-29 11:00:00|1373.9|1372.9|1372.8|1371.8|1374.5|1373.5|1372.5|1371.5|475
1619697600000|2021-04-29 12:00:00|1372.6|1371.6|1375.3|1374.3|1376|1375|1372.2|1371.2|2732
1619701200000|2021-04-29 13:00:00|1375.4|1374.4|1362|1361.5|1375.8|1374.8|1361.3|1360.8|17972
1619704800000|2021-04-29 14:00:00|1361.9|1361.4|1361|1360.5|1362.5|1362|1356.8|1356.3|15872
1619708400000|2021-04-29 15:00:00|1360.9|1360.4|1357.5|1357|1362.1|1361.6|1357.5|1357|6915
1619712000000|2021-04-29 16:00:00|1357.4|1356.9|1359.1|1358.6|1359.8|1359.3|1354.7|1354.2|6165
1619715600000|2021-04-29 17:00:00|1359|1358.5|1359.6|1359.1|1360.5|1360|1358|1357.5|3650
1619719200000|2021-04-29 18:00:00|1359.7|1359.2|1363.9|1363.4|1364.2|1363.7|1359.3|1358.8|4458
1619722800000|2021-04-29 19:00:00|1364|1363.5|1365.6|1365.1|1365.6|1365.1|1361.6|1361.1|10163
1619726400000|2021-04-29 20:00:00|1365.5|1365|1365.5|1364.5|1365.9|1365|1364.3|1363.3|977
1619733600000|2021-04-29 22:00:00|1366.1|1364.1|1365.8|1363.8|1366.4|1364.4|1365.2|1363.2|0
1619737200000|2021-04-29 23:00:00|1365.9|1363.9|1365.1|1363.1|1366.3|1364.3|1364.2|1362.2|0
1619740800000|2021-04-30 00:00:00|1363.5|1362.5|1361.6|1360.6|1364.3|1363.3|1360.6|1359.6|258
1619744400000|2021-04-30 01:00:00|1361.5|1360.5|1355.8|1354.8|1361.8|1360.8|1355.3|1354.3|512
1619748000000|2021-04-30 02:00:00|1355.9|1354.9|1354.1|1353.1|1355.9|1354.9|1351.6|1350.6|304
1619751600000|2021-04-30 03:00:00|1353.5|1352.5|1355.5|1354.5|1355.5|1354.5|1353.4|1352.4|255
1619755200000|2021-04-30 04:00:00|1355.6|1354.6|1354|1353|1355.8|1354.8|1353.9|1352.9|269
1619758800000|2021-04-30 05:00:00|1354.4|1353.4|1352.3|1351.3|1354.8|1353.8|1350|1349|646
1619762400000|2021-04-30 06:00:00|1352.1|1351.1|1354.3|1353.3|1355.1|1354.1|1352.1|1351.1|1046
1619766000000|2021-04-30 07:00:00|1354.5|1353.5|1350.9|1349.9|1354.9|1353.9|1350.7|1349.7|2342
1619769600000|2021-04-30 08:00:00|1351.1|1350.1|1349.6|1348.6|1351.4|1350.4|1349.1|1348.1|2409
1619773200000|2021-04-30 09:00:00|1349.5|1348.5|1350.2|1349.2|1351.9|1350.9|1349.3|1348.3|3921
1619776800000|2021-04-30 10:00:00|1350.1|1349.1|1346.1|1345.1|1350.5|1349.5|1345.3|1344.3|2955
1619780400000|2021-04-30 11:00:00|1346.2|1345.2|1347.3|1346.3|1347.4|1346.4|1344.8|1343.8|2364
1619784000000|2021-04-30 12:00:00|1347.2|1346.2|1348.4|1347.4|1348.6|1347.6|1346.3|1345.3|3360
1619787600000|2021-04-30 13:00:00|1348.5|1347.5|1349.6|1349.1|1351.4|1350.9|1347.5|1346.5|17436
1619791200000|2021-04-30 14:00:00|1349.7|1349.2|1346.5|1346|1350.8|1350.3|1345.3|1344.8|20739
1619794800000|2021-04-30 15:00:00|1346.4|1345.9|1343.8|1343.3|1347|1346.5|1342|1341.5|17624
1619798400000|2021-04-30 16:00:00|1343.9|1343.4|1344.4|1343.9|1346.8|1346.3|1342.7|1342.2|8054
1619802000000|2021-04-30 17:00:00|1344.6|1344.1|1341.4|1340.9|1345.3|1344.8|1340.8|1340.3|6816
1619805600000|2021-04-30 18:00:00|1341.3|1340.8|1340.4|1339.9|1342.1|1341.6|1340|1339.5|9897
1619809200000|2021-04-30 19:00:00|1340.5|1340|1342.9|1342.4|1342.9|1342.4|1338.8|1338.3|40480
1619812800000|2021-04-30 20:00:00|1342.7|1342.2|1343.8|1341.8|1344.4|1343.4|1341.9|1340.9|2505
1619992800000|2021-05-02 22:00:00|1345.6|1343.6|1346|1344|1346.2|1344.2|1344.8|1342.8|0
1619996400000|2021-05-02 23:00:00|1346.1|1344.1|1343|1342|1346.4|1344.7|1343|1342|4
1620000000000|2021-05-03 00:00:00|1346.2|1345.2|1349.5|1348.5|1349.5|1348.5|1345.2|1344.2|163
1620003600000|2021-05-03 01:00:00|1349.3|1348.3|1340.3|1339.3|1349.3|1348.3|1339.7|1338.7|354
1620007200000|2021-05-03 02:00:00|1340|1339|1336.4|1335.4|1340|1339|1334.4|1333.4|220
1620010800000|2021-05-03 03:00:00|1336.3|1335.3|1338.5|1337.5|1338.6|1337.6|1336.3|1335.3|97
1620014400000|2021-05-03 04:00:00|1338.3|1337.3|1336.6|1335.6|1338.3|1337.3|1336.5|1335.5|14
1620018000000|2021-05-03 05:00:00|1336|1335|1335.1|1334.1|1336.5|1335.5|1334.5|1333.5|96
1620021600000|2021-05-03 06:00:00|1335|1334|1335.3|1334.3|1336.1|1335.1|1333.6|1332.6|276
1620025200000|2021-05-03 07:00:00|1335.4|1334.4|1336.6|1335.6|1338.4|1337.4|1335.2|1334.2|2531
1620028800000|2021-05-03 08:00:00|1336.7|1335.7|1336.5|1335.5|1337.6|1336.6|1335.7|1334.7|1290
1620032400000|2021-05-03 09:00:00|1336.6|1335.6|1335.2|1334.2|1337.1|1336.1|1334.1|1333.1|983
1620036000000|2021-05-03 10:00:00|1335.3|1334.3|1338.8|1337.8|1339.2|1338.2|1335|1334|1593
1620039600000|2021-05-03 11:00:00|1338.9|1337.9|1338.7|1337.7|1340|1339|1338.3|1337.3|598
1620043200000|2021-05-03 12:00:00|1338.6|1337.6|1338.5|1337.5|1340.4|1339.4|1338.5|1337.5|1159
1620046800000|2021-05-03 13:00:00|1338.6|1337.6|1340.1|1339.6|1341.3|1340.8|1336.5|1336|11588
1620050400000|2021-05-03 14:00:00|1339.8|1339.3|1345.1|1344.6|1348.1|1347.6|1339.8|1339.3|15226
1620054000000|2021-05-03 15:00:00|1345.2|1344.7|1344.2|1343.7|1345.6|1345.1|1341.3|1340.8|5816
1620057600000|2021-05-03 16:00:00|1344.1|1343.6|1343.2|1342.7|1344.6|1344.1|1342.3|1341.8|3640
1620061200000|2021-05-03 17:00:00|1343.3|1342.8|1341.7|1341.2|1343.8|1343.3|1341.4|1340.9|3272
1620064800000|2021-05-03 18:00:00|1341.8|1341.3|1343.1|1342.6|1343.7|1343.2|1341.7|1341.2|2426
1620068400000|2021-05-03 19:00:00|1343|1342.5|1342.1|1341.6|1343.2|1342.7|1339.4|1338.9|14465
1620072000000|2021-05-03 20:00:00|1342.3|1341.3|1341.9|1340.9|1342.5|1341.5|1340.4|1339.4|803
1620075600000|2021-05-03 21:00:00|1340.2|1339.2|1339.8|1338.8|1340.2|1339.2|1339.8|1338.8|3
1620079200000|2021-05-03 22:00:00|1340.3|1338.3|1340.6|1338.6|1340.9|1338.9|1340.1|1338.1|0
1620082800000|2021-05-03 23:00:00|1340.7|1338.7|1339.4|1337.4|1340.7|1338.7|1339.1|1337.1|0
1620086400000|2021-05-04 00:00:00|1339.3|1337.3|1340.2|1339.2|1340.8|1339.8|1338.4|1337.3|74
1620090000000|2021-05-04 01:00:00|1339.4|1338.4|1336.4|1335.4|1341.3|1340.3|1334.6|1333.6|275
1620093600000|2021-05-04 02:00:00|1335.5|1334.5|1335.5|1334.5|1336.7|1335.7|1332.4|1331.4|171
1620097200000|2021-05-04 03:00:00|1335.7|1334.7|1335.5|1334.5|1337.4|1336.4|1334.3|1333.3|50
1620100800000|2021-05-04 04:00:00|1335.6|1334.6|1336.4|1335.4|1336.4|1335.4|1334.6|1333.6|43
1620104400000|2021-05-04 05:00:00|1336.6|1335.6|1337.5|1336.5|1338.6|1337.6|1336.5|1335.5|124
1620108000000|2021-05-04 06:00:00|1338.5|1337.5|1340.6|1339.6|1340.9|1339.9|1338.1|1337.1|353
1620111600000|2021-05-04 07:00:00|1340.8|1339.8|1339.5|1338.5|1342.3|1341.3|1337|1336|3176
1620115200000|2021-05-04 08:00:00|1339.4|1338.4|1340|1339|1341.4|1340.4|1338.5|1337.5|1206
1620118800000|2021-05-04 09:00:00|1339.8|1338.8|1340.1|1339.1|1340.8|1339.8|1338.2|1337.2|1398
1620122400000|2021-05-04 10:00:00|1340.4|1339.4|1339.2|1338.2|1341.2|1340.2|1338.5|1337.5|1092
1620126000000|2021-05-04 11:00:00|1339.1|1338.1|1334.2|1333.2|1339.7|1338.7|1332.8|1331.8|3360
1620129600000|2021-05-04 12:00:00|1334.1|1333.1|1331.5|1330.5|1334.2|1333.2|1329.7|1328.7|3142
1620133200000|2021-05-04 13:00:00|1331.3|1330.3|1324.3|1323.8|1333.9|1333.4|1324.1|1323.6|14685
1620136800000|2021-05-04 14:00:00|1324.5|1324|1322.2|1321.7|1326.5|1326|1321.3|1320.8|21081
1620140400000|2021-05-04 15:00:00|1322.4|1321.9|1318.7|1318.2|1323.8|1323.3|1317.3|1316.8|15683
1620144000000|2021-05-04 16:00:00|1318.6|1318.1|1322|1321.5|1323.6|1323.1|1318.2|1317.7|5006
1620147600000|2021-05-04 17:00:00|1321.9|1321.4|1322.8|1322.3|1324.9|1324.4|1321.6|1321.1|4305
1620151200000|2021-05-04 18:00:00|1322.9|1322.4|1323.9|1323.4|1325.6|1325.1|1322|1321.5|2730
1620154800000|2021-05-04 19:00:00|1323.8|1323.3|1327.2|1326.7|1327.5|1327|1322.6|1322.1|12102
1620158400000|2021-05-04 20:00:00|1327.4|1326.4|1326.4|1325.4|1328.4|1327.4|1326|1325|1087
1620162000000|2021-05-04 21:00:00|1326.1|1325.1|1323.8|1322.8|1326.1|1325.1|1323.8|1322.8|4
1620165600000|2021-05-04 22:00:00|1324.4|1322.4|1323.9|1321.9|1324.6|1322.6|1323.2|1321.2|0
1620169200000|2021-05-04 23:00:00|1324|1322|1324.6|1322.6|1324.6|1322.6|1323.6|1321.6|0
1620172800000|2021-05-05 00:00:00|1324.7|1322.7|1332.8|1331.8|1332.8|1331.8|1324.6|1322.6|190
1620176400000|2021-05-05 01:00:00|1333|1332|1338.8|1337.8|1339.6|1338.6|1332.2|1331.2|375
1620180000000|2021-05-05 02:00:00|1338.9|1337.9|1339|1338|1339.8|1338.8|1336.7|1335.7|225
1620183600000|2021-05-05 03:00:00|1339.2|1338.2|1337.3|1336.3|1339.3|1338.3|1337.3|1336.3|83
1620187200000|2021-05-05 04:00:00|1336.6|1335.6|1336.3|1335.3|1336.9|1335.9|1336|1335|46
1620190800000|2021-05-05 05:00:00|1336.2|1335.2|1330.5|1329.5|1336.4|1335.4|1329.3|1328.3|193
1620194400000|2021-05-05 06:00:00|1330.8|1329.8|1329.1|1328.1|1332.3|1331.3|1328.8|1327.8|374
1620198000000|2021-05-05 07:00:00|1329|1328|1330.1|1329.1|1330.9|1329.9|1327.1|1326.1|1380
1620201600000|2021-05-05 08:00:00|1330.3|1329.3|1331.6|1330.6|1331.8|1330.8|1329|1328|836
1620205200000|2021-05-05 09:00:00|1331.5|1330.5|1332.4|1331.4|1332.8|1331.8|1331.2|1330.2|224
1620208800000|2021-05-05 10:00:00|1332.1|1331.1|1333.1|1332.1|1333.9|1332.9|1332|1331|719
1620212400000|2021-05-05 11:00:00|1333.2|1332.2|1332.7|1331.7|1333.5|1332.5|1332.3|1331.3|786
1620216000000|2021-05-05 12:00:00|1332.8|1331.8|1332.2|1331.2|1335.1|1334.1|1330.5|1329.5|2437
1620219600000|2021-05-05 13:00:00|1332.3|1331.3|1332.5|1332|1335.8|1335.3|1331.6|1330.6|10191
1620223200000|2021-05-05 14:00:00|1332.6|1332.1|1336.1|1335.6|1336.4|1335.9|1328.9|1328.4|9447
1620226800000|2021-05-05 15:00:00|1336|1335.5|1337|1336.5|1337.1|1336.6|1334.7|1334.2|5568
1620230400000|2021-05-05 16:00:00|1337.1|1336.6|1334.7|1334.2|1337.4|1336.9|1334.7|1334.2|3880
1620234000000|2021-05-05 17:00:00|1334.6|1334.1|1335.2|1334.7|1336.5|1336|1333.5|1333|2846
1620237600000|2021-05-05 18:00:00|1335.3|1334.8|1335.1|1334.6|1336|1335.5|1334.5|1334|2423
1620241200000|2021-05-05 19:00:00|1335|1334.5|1333.1|1332.6|1335.1|1334.6|1331.3|1330.8|9377
1620244800000|2021-05-05 20:00:00|1333.3|1332.3|1333.4|1332.4|1334.3|1333.3|1332.7|1331.7|555
1620252000000|2021-05-05 22:00:00|1333.9|1331.9|1333.1|1331.1|1334.7|1332.7|1333|1331|0
1620255600000|2021-05-05 23:00:00|1333.2|1331.2|1335.8|1333.8|1335.9|1333.9|1333.1|1331.1|0
1620259200000|2021-05-06 00:00:00|1335.7|1333.7|1335.2|1334.2|1336.7|1335.7|1332.1|1331.1|197
1620262800000|2021-05-06 01:00:00|1335.1|1334.1|1341|1340|1344.3|1343.3|1335.1|1334.1|392
1620266400000|2021-05-06 02:00:00|1340.5|1339.5|1330.9|1329.9|1341.2|1340.2|1329.4|1328.4|506
1620270000000|2021-05-06 03:00:00|1331.3|1330.3|1331|1330|1331.9|1330.9|1328.3|1327.3|313
1620273600000|2021-05-06 04:00:00|1331.1|1330.1|1331.5|1330.5|1331.7|1330.7|1329.6|1328.6|164
1620277200000|2021-05-06 05:00:00|1331.1|1330.1|1336.3|1335.3|1336.5|1335.5|1331.1|1330.1|165
1620280800000|2021-05-06 06:00:00|1335.3|1334.3|1336.9|1335.9|1337.1|1336.1|1334.4|1333.4|786
1620284400000|2021-05-06 07:00:00|1337|1336|1338.6|1337.6|1340.1|1339.1|1336.2|1335.2|2530
1620288000000|2021-05-06 08:00:00|1338.7|1337.7|1340|1339|1341.4|1340.4|1338.5|1337.5|2523
1620291600000|2021-05-06 09:00:00|1339.8|1338.8|1337.8|1336.8|1340.7|1339.7|1336.3|1335.3|2692
1620295200000|2021-05-06 10:00:00|1337.7|1336.7|1337.6|1336.6|1340.5|1339.5|1337.2|1336.2|2449
1620298800000|2021-05-06 11:00:00|1337.4|1336.4|1337.5|1336.5|1338.7|1337.7|1336.7|1335.7|1675
1620302400000|2021-05-06 12:00:00|1337.6|1336.6|1338.7|1337.7|1339.2|1338.2|1335.5|1334.5|2472
1620306000000|2021-05-06 13:00:00|1339|1338|1339.6|1339.1|1343.1|1342.6|1336.4|1335.9|13512
1620309600000|2021-05-06 14:00:00|1339.5|1339|1341.3|1340.8|1341.3|1340.8|1335.5|1335|8386
1620313200000|2021-05-06 15:00:00|1341.4|1340.9|1345.3|1344.8|1345.6|1345.1|1338.3|1337.8|8388
1620316800000|2021-05-06 16:00:00|1345.4|1344.9|1345.1|1344.6|1346.2|1345.7|1343|1342.5|3467
1620320400000|2021-05-06 17:00:00|1345|1344.5|1342.5|1342|1345.8|1345.3|1342.1|1341.6|3490
1620324000000|2021-05-06 18:00:00|1342.6|1342.1|1340.6|1340.1|1343.2|1342.7|1338.2|1337.7|5336
1620327600000|2021-05-06 19:00:00|1340.7|1340.2|1346.7|1346.2|1346.7|1346.2|1339.9|1339.4|12594
1620331200000|2021-05-06 20:00:00|1346.6|1346.1|1347.5|1346.5|1347.7|1346.7|1345.6|1344.6|1270
1620334800000|2021-05-06 21:00:00|1346.8|1345.8|1347.7|1346.7|1347.7|1346.7|1346.8|1345.8|4
1620338400000|2021-05-06 22:00:00|1348.3|1346.3|1347.8|1345.8|1348.9|1346.9|1347.7|1345.7|0
1620342000000|2021-05-06 23:00:00|1347.9|1345.9|1347.7|1345.7|1348.2|1346.2|1347.3|1345.3|0
1620345600000|2021-05-07 00:00:00|1348|1347|1347.1|1346.1|1348.2|1347.2|1344.2|1343.2|190
1620349200000|2021-05-07 01:00:00|1347.3|1346.3|1351|1350|1351|1350|1346.4|1345.4|107
1620352800000|2021-05-07 02:00:00|1351.5|1350.5|1349|1348|1353.3|1352.3|1349|1348|232
1620356400000|2021-05-07 03:00:00|1351.1|1350.1|1350.3|1349.3|1351.2|1350.2|1349.8|1348.8|24
1620360000000|2021-05-07 04:00:00|1350.1|1349.1|1351|1350|1351|1350|1349.9|1348.9|20
1620363600000|2021-05-07 05:00:00|1351.1|1350.1|1346.4|1345.4|1351.1|1350.1|1346.2|1345.2|164
1620367200000|2021-05-07 06:00:00|1346.5|1345.5|1344.4|1343.4|1346.9|1345.9|1343.9|1342.9|764
1620370800000|2021-05-07 07:00:00|1344.3|1343.3|1344.4|1343.4|1344.9|1343.9|1342.3|1341.3|2125
1620374400000|2021-05-07 08:00:00|1344.5|1343.5|1347.2|1346.2|1347.4|1346.4|1344|1343|1525
1620378000000|2021-05-07 09:00:00|1347.3|1346.3|1347.6|1346.6|1347.7|1346.7|1346.4|1345.4|762
1620381600000|2021-05-07 10:00:00|1347.7|1346.7|1347.3|1346.3|1348.6|1347.6|1347.3|1346.3|428
1620385200000|2021-05-07 11:00:00|1347.4|1346.4|1347.3|1346.3|1347.9|1346.9|1346.9|1345.9|800
1620388800000|2021-05-07 12:00:00|1347.4|1346.4|1356.8|1355.8|1359.9|1358.9|1345.8|1344.8|7706
1620392400000|2021-05-07 13:00:00|1357.2|1356.2|1358.4|1357.9|1358.9|1358.4|1352.2|1351.7|19501
1620396000000|2021-05-07 14:00:00|1358.6|1358.1|1363.4|1362.9|1364|1363.5|1357.9|1357.4|13912
1620399600000|2021-05-07 15:00:00|1363.3|1362.8|1365.4|1364.9|1365.9|1365.4|1362.6|1362.1|9030
1620403200000|2021-05-07 16:00:00|1365.5|1365|1361.4|1360.9|1365.5|1365|1359.3|1358.8|6164
1620406800000|2021-05-07 17:00:00|1361.5|1361|1358.8|1358.3|1361.9|1361.4|1358.3|1357.8|4055
1620410400000|2021-05-07 18:00:00|1358.7|1358.2|1360.2|1359.7|1360.3|1359.8|1357.4|1356.9|3257
1620414000000|2021-05-07 19:00:00|1360.1|1359.6|1360.5|1360|1361.3|1360.8|1359.3|1358.8|9199
1620417600000|2021-05-07 20:00:00|1360.7|1359.7|1362.1|1360.1|1362.1|1360.5|1359.7|1358.7|843
1620597600000|2021-05-09 22:00:00|1360.2|1359.2|1362.7|1361.7|1362.7|1361.7|1360.2|1359.2|10
1620601200000|2021-05-09 23:00:00|1364.2|1363.2|1361.5|1360.5|1364.8|1363.8|1360.7|1359.7|68
1620604800000|2021-05-10 00:00:00|1360.6|1359.6|1359.1|1358.1|1362.1|1361.1|1359|1358|276
1620608400000|2021-05-10 01:00:00|1359|1358|1356|1355|1359|1358|1352.4|1351.4|374
1620612000000|2021-05-10 02:00:00|1355.2|1354.2|1353.5|1352.5|1357.2|1356.2|1352.9|1351.9|279
1620615600000|2021-05-10 03:00:00|1353.6|1352.6|1349.3|1348.3|1353.6|1352.6|1348.9|1347.9|143
1620619200000|2021-05-10 04:00:00|1349.5|1348.5|1351|1350|1351.4|1350.4|1348.9|1347.9|50
1620622800000|2021-05-10 05:00:00|1350.9|1349.9|1350.6|1349.6|1351.3|1350.3|1348.7|1347.7|225
1620626400000|2021-05-10 06:00:00|1350.8|1349.8|1351.1|1350.1|1351.2|1350.2|1348.4|1347.4|630
1620630000000|2021-05-10 07:00:00|1350.8|1349.8|1350.5|1349.5|1351.1|1350.1|1348.6|1347.6|2551
1620633600000|2021-05-10 08:00:00|1350.7|1349.7|1351.9|1350.9|1353.2|1352.2|1350.5|1349.5|1458
1620637200000|2021-05-10 09:00:00|1351.8|1350.8|1354.1|1353.1|1354.3|1353.3|1351.6|1350.6|1108
1620640800000|2021-05-10 10:00:00|1354.2|1353.2|1355.1|1354.1|1355.2|1354.2|1353.4|1352.4|892
1620644400000|2021-05-10 11:00:00|1355.3|1354.3|1353.8|1352.8|1355.8|1354.8|1353.8|1352.8|573
1620648000000|2021-05-10 12:00:00|1353.9|1352.9|1355.5|1354.5|1356|1355|1353.1|1352.1|978
1620651600000|2021-05-10 13:00:00|1355.3|1354.3|1343.5|1343|1355.6|1354.6|1342.7|1342.2|12201
1620655200000|2021-05-10 14:00:00|1343.7|1343.2|1341.2|1340.7|1345.1|1344.6|1338.5|1338|15806
1620658800000|2021-05-10 15:00:00|1341.3|1340.8|1344.4|1343.9|1344.6|1344.1|1339.2|1338.7|8463
1620662400000|2021-05-10 16:00:00|1344.5|1344|1341|1340.5|1344.8|1344.3|1340.5|1340|5438
1620666000000|2021-05-10 17:00:00|1340.9|1340.4|1340.4|1339.9|1341.9|1341.4|1339.6|1339.1|2871
1620669600000|2021-05-10 18:00:00|1340.3|1339.8|1336.5|1336|1340.5|1340|1335.3|1334.8|5898
1620673200000|2021-05-10 19:00:00|1336.6|1336.1|1334.6|1334.1|1337.9|1337.4|1334|1333.5|11812
1620676800000|2021-05-10 20:00:00|1334.3|1333.3|1333.8|1332.8|1336.3|1335.3|1331.9|1330.9|1429
1620680400000|2021-05-10 21:00:00|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1
1620684000000|2021-05-10 22:00:00|1332.7|1330.7|1334.7|1332.7|1334.7|1332.7|1332.4|1330.4|0
1620687600000|2021-05-10 23:00:00|1334.6|1332.6|1334.4|1332.4|1335.1|1333.1|1333.6|1331.6|0
1620691200000|2021-05-11 00:00:00|1333.3|1332.3|1326|1325|1337.3|1336.3|1325.8|1324.8|346
1620694800000|2021-05-11 01:00:00|1325.4|1324.4|1317.9|1316.9|1328.5|1327.5|1316|1315|844
1620698400000|2021-05-11 02:00:00|1318.6|1317.6|1321.2|1320.2|1322.4|1321.4|1316.3|1315.3|173
1620702000000|2021-05-11 03:00:00|1320.5|1319.5|1321|1320|1322.8|1321.8|1319.7|1318.7|542
1620705600000|2021-05-11 04:00:00|1321.1|1320.1|1319.5|1318.5|1321.9|1320.9|1319.5|1318.5|506
1620709200000|2021-05-11 05:00:00|1319.6|1318.6|1325|1324|1325.7|1324.7|1319.2|1318.2|763
1620712800000|2021-05-11 06:00:00|1324.5|1323.5|1323.7|1322.7|1324.9|1323.9|1320.7|1319.7|564
1620716400000|2021-05-11 07:00:00|1323.4|1322.4|1321.2|1320.2|1324.3|1323.3|1318.4|1317.4|5109
1620720000000|2021-05-11 08:00:00|1321.4|1320.4|1320.2|1319.2|1321.7|1320.7|1318.9|1317.9|3059
1620723600000|2021-05-11 09:00:00|1320.3|1319.3|1320.3|1319.3|1322|1321|1320.1|1319.1|1648
1620727200000|2021-05-11 10:00:00|1320.6|1319.6|1320.6|1319.6|1321.6|1320.6|1318.7|1317.7|2572
1620730800000|2021-05-11 11:00:00|1320.5|1319.5|1317|1316|1320.9|1319.9|1316.8|1315.8|1759
1620734400000|2021-05-11 12:00:00|1316.9|1315.9|1308.7|1307.7|1318.4|1317.4|1308.4|1307.4|4108
1620738000000|2021-05-11 13:00:00|1308.8|1307.8|1326.1|1325.6|1326.1|1325.6|1306.5|1305.5|19739
1620741600000|2021-05-11 14:00:00|1326.2|1325.7|1320.3|1319.8|1326.2|1325.7|1315|1314.5|16387
1620745200000|2021-05-11 15:00:00|1320.1|1319.6|1326.3|1325.8|1327.1|1326.6|1317.4|1316.9|9567
1620748800000|2021-05-11 16:00:00|1326.4|1325.9|1324.6|1324.1|1327.5|1327|1322.6|1322.1|4147
1620752400000|2021-05-11 17:00:00|1324.5|1324|1328.8|1328.3|1329.8|1329.3|1324.3|1323.8|5218
1620756000000|2021-05-11 18:00:00|1329.1|1328.6|1329.8|1329.3|1330.5|1330|1326.9|1326.4|5167
1620759600000|2021-05-11 19:00:00|1329.5|1329|1330.6|1330.1|1331.6|1331.1|1326.8|1326.3|10962
1620763200000|2021-05-11 20:00:00|1330.8|1329.8|1330.8|1329.8|1331|1330|1329.4|1328.4|978
1620766800000|2021-05-11 21:00:00|1330|1329|1330|1329|1330|1329|1330|1329|1
1620770400000|2021-05-11 22:00:00|1330.4|1328.4|1330.9|1328.9|1331.5|1329.5|1330.1|1328.1|0
1620774000000|2021-05-11 23:00:00|1331|1329|1332.5|1330.5|1332.5|1330.5|1329.6|1327.6|0
1620777600000|2021-05-12 00:00:00|1331|1330|1323.4|1322.4|1333.7|1332.7|1323|1322|254
1620781200000|2021-05-12 01:00:00|1323.8|1322.8|1323.7|1322.7|1328.8|1327.8|1321.4|1320.4|185
1620784800000|2021-05-12 02:00:00|1323.9|1322.9|1320.2|1319.2|1327.5|1326.5|1320.2|1319.2|428
1620788400000|2021-05-12 03:00:00|1320.6|1319.6|1310.4|1309.4|1320.6|1319.6|1308.8|1307.8|376
1620792000000|2021-05-12 04:00:00|1310.1|1309.1|1313.9|1312.9|1315.1|1314.1|1307.2|1306.2|611
1620795600000|2021-05-12 05:00:00|1314.1|1313.1|1314.4|1313.4|1318.7|1317.7|1313.7|1312.7|255
1620799200000|2021-05-12 06:00:00|1313.8|1312.8|1320.3|1319.3|1320.7|1319.7|1313.7|1312.7|572
1620802800000|2021-05-12 07:00:00|1320.4|1319.4|1323.3|1322.3|1324.8|1323.8|1318.1|1317.1|2684
1620806400000|2021-05-12 08:00:00|1323.4|1322.4|1320.6|1319.6|1324.6|1323.6|1318.6|1317.6|1882
1620810000000|2021-05-12 09:00:00|1320.5|1319.5|1317.6|1316.6|1321.1|1320.1|1316.4|1315.4|957
1620813600000|2021-05-12 10:00:00|1317.8|1316.8|1315.3|1314.3|1320.3|1319.3|1314.8|1313.8|2524
1620817200000|2021-05-12 11:00:00|1315.4|1314.4|1317|1316|1317.3|1316.3|1314.8|1313.8|3441
1620820800000|2021-05-12 12:00:00|1316.9|1315.9|1313.2|1312.2|1319.6|1318.6|1304.4|1303.4|8840
1620824400000|2021-05-12 13:00:00|1313.3|1312.3|1311.1|1310.6|1315.8|1314.8|1308.8|1307.9|17206
1620828000000|2021-05-12 14:00:00|1311.2|1310.7|1302.1|1301.6|1311.2|1310.7|1300.2|1299.7|18606
1620831600000|2021-05-12 15:00:00|1301.9|1301.4|1297.8|1297.3|1304.7|1304.2|1297.7|1297.2|14921
1620835200000|2021-05-12 16:00:00|1297.9|1297.4|1298|1297.5|1299.4|1298.9|1294.6|1294.1|8193
1620838800000|2021-05-12 17:00:00|1297.9|1297.4|1297.7|1297.2|1302.4|1301.9|1297|1296.5|5986
1620842400000|2021-05-12 18:00:00|1297.6|1297.1|1297.2|1296.7|1299|1298.5|1294.6|1294.1|7361
1620846000000|2021-05-12 19:00:00|1297|1296.5|1293.9|1293.4|1297.5|1297|1292.3|1291.8|18023
1620849600000|2021-05-12 20:00:00|1294.1|1293.1|1293.3|1292.3|1296.3|1295.3|1293.2|1292.2|1578
1620853200000|2021-05-12 21:00:00|1293.2|1292.2|1291.7|1290.7|1293.2|1292.2|1286.6|1285.6|63
1620856800000|2021-05-12 22:00:00|1292|1290|1294.9|1292.9|1295.3|1293.3|1291.9|1289.9|0
1620860400000|2021-05-12 23:00:00|1294.8|1292.8|1291.6|1289.6|1295.8|1293.8|1290.4|1288.4|0
1620864000000|2021-05-13 00:00:00|1294.4|1293.4|1301.2|1300.2|1302|1301|1293.7|1292.7|378
1620867600000|2021-05-13 01:00:00|1301|1300|1304.3|1303.3|1307.6|1306.6|1295.7|1294.7|689
1620871200000|2021-05-13 02:00:00|1303.8|1302.8|1308.4|1307.4|1308.6|1307.6|1301.4|1300.4|249
1620874800000|2021-05-13 03:00:00|1307.8|1306.8|1304.5|1303.5|1310.1|1309.1|1303.2|1302.2|438
1620878400000|2021-05-13 04:00:00|1304.4|1303.4|1303.2|1302.2|1306|1305|1302.4|1301.4|853
1620882000000|2021-05-13 05:00:00|1303.1|1302.1|1295.5|1294.5|1303.4|1302.4|1294.6|1293.6|527
1620885600000|2021-05-13 06:00:00|1295.2|1294.2|1298.5|1297.5|1300.4|1299.4|1295.2|1294.2|1289
1620889200000|2021-05-13 07:00:00|1298.6|1297.6|1288.1|1287.1|1298.6|1297.6|1287.9|1286.9|3767
1620892800000|2021-05-13 08:00:00|1288.2|1287.2|1286.9|1285.9|1290.1|1289.1|1283.8|1282.8|3101
1620896400000|2021-05-13 09:00:00|1287|1286|1289.4|1288.4|1292.2|1291.2|1286.9|1285.9|2146
1620900000000|2021-05-13 10:00:00|1289.7|1288.7|1289.6|1288.6|1290.1|1289.1|1286.9|1285.9|906
1620903600000|2021-05-13 11:00:00|1289.9|1288.9|1292.6|1291.6|1296.4|1295.4|1289|1288|2618
1620907200000|2021-05-13 12:00:00|1292.7|1291.7|1297.1|1296.1|1299|1298|1292|1291|2740
1620910800000|2021-05-13 13:00:00|1297.3|1296.3|1302.3|1301.8|1303.3|1302.8|1296.3|1295.8|14934
1620914400000|2021-05-13 14:00:00|1302.4|1301.9|1300.2|1299.7|1304.5|1304|1298.7|1298.2|15841
1620918000000|2021-05-13 15:00:00|1300.3|1299.8|1293.9|1293.4|1300.5|1300|1293|1292.5|9441
1620921600000|2021-05-13 16:00:00|1294|1293.5|1292.8|1292.3|1297.4|1296.9|1292|1291.5|4779
1620925200000|2021-05-13 17:00:00|1292.6|1292.1|1288.4|1287.9|1294.2|1293.7|1285.8|1285.3|5863
1620928800000|2021-05-13 18:00:00|1288.5|1288|1293.9|1293.4|1295.4|1294.9|1288.5|1288|6055
1620932400000|2021-05-13 19:00:00|1294|1293.5|1293.5|1293|1294.7|1294.2|1291.6|1291.1|16258
1620936000000|2021-05-13 20:00:00|1293.7|1292.7|1295.2|1294.2|1295.2|1294.2|1292.3|1291.3|1198
1620939600000|2021-05-13 21:00:00|1294.3|1293.3|1295.2|1294.2|1295.2|1294.2|1294.3|1293.3|5
1620943200000|2021-05-13 22:00:00|1295.3|1293.3|1294.9|1292.9|1295.8|1293.8|1294.4|1292.4|0
1620946800000|2021-05-13 23:00:00|1295|1293|1297.5|1295.5|1297.8|1295.8|1294.7|1292.7|0
1620950400000|2021-05-14 00:00:00|1297.4|1295.4|1299.9|1298.9|1299.9|1298.9|1294.2|1293.2|551
1620954000000|2021-05-14 01:00:00|1299.4|1298.4|1297.8|1296.8|1302|1301|1294.3|1293.3|540
1620957600000|2021-05-14 02:00:00|1297.1|1296.1|1298.2|1297.2|1298.5|1297.5|1294.9|1293.9|330
1620961200000|2021-05-14 03:00:00|1298.3|1297.3|1300.7|1299.7|1303|1302|1298.3|1297.3|377
1620964800000|2021-05-14 04:00:00|1300.9|1299.9|1300.4|1299.4|1302.3|1301.3|1299.9|1298.9|284
1620968400000|2021-05-14 05:00:00|1300.5|1299.5|1303.9|1302.9|1303.9|1302.9|1299.7|1298.7|291
1620972000000|2021-05-14 06:00:00|1303.1|1302.1|1304|1303|1304.2|1303.2|1300.2|1299.2|1215
1620975600000|2021-05-14 07:00:00|1303.9|1302.9|1301.9|1300.9|1304.1|1303.1|1300.3|1299.3|2139
1620979200000|2021-05-14 08:00:00|1301.5|1300.5|1305|1304|1305.3|1304.3|1301|1300|920
1620982800000|2021-05-14 09:00:00|1305.1|1304.1|1304.1|1303.1|1307.4|1306.4|1303.5|1302.5|1828
1620986400000|2021-05-14 10:00:00|1304.2|1303.2|1304.3|1303.3|1305.4|1304.4|1303.8|1302.8|919
1620990000000|2021-05-14 11:00:00|1304.2|1303.2|1305.8|1304.8|1306.3|1305.3|1303.8|1302.8|1190
1620993600000|2021-05-14 12:00:00|1305.9|1304.9|1306.6|1305.6|1308|1307|1303.7|1302.7|2389
1620997200000|2021-05-14 13:00:00|1306.7|1305.7|1308.4|1307.9|1309.7|1309.1|1304.6|1304.1|14413
1621000800000|2021-05-14 14:00:00|1308.6|1308.1|1311.3|1310.8|1311.3|1310.8|1306.4|1305.9|14880
1621004400000|2021-05-14 15:00:00|1311.2|1310.7|1313.7|1313.2|1314.6|1314.1|1310.1|1309.6|8874
1621008000000|2021-05-14 16:00:00|1313.8|1313.3|1315.3|1314.8|1316.2|1315.7|1313.4|1312.9|4451
1621011600000|2021-05-14 17:00:00|1315.2|1314.7|1314.3|1313.8|1315.7|1315.2|1313|1312.5|3414
1621015200000|2021-05-14 18:00:00|1314.2|1313.7|1317.4|1316.9|1318|1317.5|1313.9|1313.4|3872
1621018800000|2021-05-14 19:00:00|1317.5|1317|1316.8|1316.3|1318.3|1317.8|1315.3|1314.8|16555
1621022400000|2021-05-14 20:00:00|1316.9|1315.9|1317|1315|1318|1317|1316.3|1315|1424
1621202400000|2021-05-16 22:00:00|1318.9|1317.9|1319.9|1318.9|1320.1|1319.1|1318.6|1317.6|7
1621206000000|2021-05-16 23:00:00|1320.1|1319.1|1311.6|1310.6|1320.1|1319.1|1311.4|1310.4|112
1621209600000|2021-05-17 00:00:00|1312.3|1311.3|1302|1301|1314.2|1313.2|1300.1|1299.1|850
1621213200000|2021-05-17 01:00:00|1302.2|1301.2|1311.8|1310.8|1314|1313|1300|1299|657
1621216800000|2021-05-17 02:00:00|1310.6|1309.6|1310.2|1309.2|1313.6|1312.6|1307.1|1306.1|127
1621220400000|2021-05-17 03:00:00|1310|1309|1306.7|1305.7|1311|1310|1306.7|1305.7|37
1621224000000|2021-05-17 04:00:00|1306.2|1305.2|1308.4|1307.4|1308.7|1307.7|1305.4|1304.4|20
1621227600000|2021-05-17 05:00:00|1308.3|1307.3|1308.2|1307.2|1310.8|1309.8|1308.2|1307.2|111
1621231200000|2021-05-17 06:00:00|1307.8|1306.8|1309.2|1308.2|1310.6|1309.6|1307.3|1306.3|679
1621234800000|2021-05-17 07:00:00|1309.4|1308.4|1308.6|1307.6|1312.8|1311.8|1308|1307|3196
1621238400000|2021-05-17 08:00:00|1308.4|1307.4|1311.7|1310.7|1312.1|1311.1|1308.4|1307.4|1479
1621242000000|2021-05-17 09:00:00|1311.6|1310.6|1309.6|1308.6|1311.8|1310.8|1309.3|1308.3|992
1621245600000|2021-05-17 10:00:00|1309.4|1308.4|1305.8|1304.8|1309.8|1308.8|1305.6|1304.6|2352
1621249200000|2021-05-17 11:00:00|1305.9|1304.9|1305.1|1304.1|1307.1|1306.1|1304.6|1303.6|1781
1621252800000|2021-05-17 12:00:00|1305.2|1304.2|1305.5|1304.5|1306.1|1305.1|1303.3|1302.3|1437
1621256400000|2021-05-17 13:00:00|1305.2|1304.2|1308.5|1308|1310.4|1309.9|1305|1304|9061
1621260000000|2021-05-17 14:00:00|1308.2|1307.7|1313.5|1313|1315.1|1314.6|1306.4|1305.9|12521
1621263600000|2021-05-17 15:00:00|1313.4|1312.9|1311.9|1311.4|1314.3|1313.8|1311.2|1310.7|6065
1621267200000|2021-05-17 16:00:00|1311.7|1311.2|1312.2|1311.7|1312.8|1312.3|1309.8|1309.3|3674
1621270800000|2021-05-17 17:00:00|1312.1|1311.6|1310.4|1309.9|1313.2|1312.7|1308.9|1308.4|2593
1621274400000|2021-05-17 18:00:00|1310.3|1309.8|1314.3|1313.8|1314.4|1313.9|1310.2|1309.7|2122
1621278000000|2021-05-17 19:00:00|1314.2|1313.7|1315.7|1315.2|1315.9|1315.4|1313.3|1312.8|16388
1621281600000|2021-05-17 20:00:00|1315.9|1314.9|1316.5|1315.5|1317.3|1316.3|1315.2|1314.2|1016
1621285200000|2021-05-17 21:00:00|1316.3|1315.3|1316.2|1315.2|1316.3|1315.3|1316.2|1315.2|4
1621288800000|2021-05-17 22:00:00|1316.9|1314.9|1315.5|1313.5|1317.2|1315.2|1315.5|1313.5|0
1621292400000|2021-05-17 23:00:00|1315.6|1313.6|1315.7|1313.7|1317|1315|1314.1|1312.1|0
1621296000000|2021-05-18 00:00:00|1317.5|1316.5|1319.6|1318.6|1321.1|1320.1|1315.5|1314.5|515
1621299600000|2021-05-18 01:00:00|1320.2|1319.2|1328.5|1327.5|1331.9|1330.9|1319.9|1318.9|575
1621303200000|2021-05-18 02:00:00|1328.4|1327.4|1329.3|1328.3|1330.2|1329.2|1327.5|1326.5|155
1621306800000|2021-05-18 03:00:00|1329.8|1328.8|1332.5|1331.5|1332.8|1331.8|1329|1328|124
1621310400000|2021-05-18 04:00:00|1332.2|1331.2|1330.5|1329.5|1332.2|1331.2|1329.1|1328.1|161
1621314000000|2021-05-18 05:00:00|1331|1330|1332.3|1331.3|1334.3|1333.3|1329.7|1328.7|291
1621317600000|2021-05-18 06:00:00|1332.4|1331.4|1335.8|1334.8|1337.1|1336.1|1332.2|1331.2|1140
1621321200000|2021-05-18 07:00:00|1336.1|1335.1|1338.3|1337.3|1338.5|1337.5|1335.6|1334.6|2900
1621324800000|2021-05-18 08:00:00|1338.4|1337.4|1336.9|1335.9|1338.4|1337.4|1336.6|1335.6|2794
1621328400000|2021-05-18 09:00:00|1336.8|1335.8|1336.9|1335.9|1337.8|1336.8|1336.1|1335.1|1624
1621332000000|2021-05-18 10:00:00|1336.8|1335.8|1334.5|1333.5|1337.8|1336.8|1334.5|1333.5|1781
1621335600000|2021-05-18 11:00:00|1334.4|1333.4|1333.9|1332.9|1335|1334|1332.4|1331.4|1885
1621339200000|2021-05-18 12:00:00|1334|1333|1333|1332|1335|1334|1331.6|1330.6|1910
1621342800000|2021-05-18 13:00:00|1332.9|1331.9|1332|1331.5|1334.7|1334.2|1330.5|1329.5|15525
1621346400000|2021-05-18 14:00:00|1332.1|1331.6|1335.9|1335.4|1336.5|1336|1330.2|1329.7|11820
1621350000000|2021-05-18 15:00:00|1335.8|1335.3|1335.1|1334.6|1337.5|1337|1334.4|1333.9|7490
1621353600000|2021-05-18 16:00:00|1335.2|1334.7|1338.2|1337.7|1338.8|1338.3|1334.7|1334.2|4270
1621357200000|2021-05-18 17:00:00|1338.3|1337.8|1338.2|1337.7|1339.5|1339|1337.1|1336.6|3113
1621360800000|2021-05-18 18:00:00|1338.3|1337.8|1336.6|1336.1|1339.4|1338.9|1333.8|1333.3|4202
1621364400000|2021-05-18 19:00:00|1336.5|1336|1333.3|1332.8|1339.2|1338.7|1333.1|1332.6|9491
1621368000000|2021-05-18 20:00:00|1333.5|1332.5|1331.5|1330.5|1334.1|1333.1|1330.6|1329.6|883
1621375200000|2021-05-18 22:00:00|1332|1330|1333|1331|1333.8|1331.8|1331.9|1329.9|0
1621378800000|2021-05-18 23:00:00|1333.1|1331.1|1330.3|1328.3|1334.7|1332.7|1330.3|1328.3|0
1621382400000|2021-05-19 00:00:00|1330.5|1328.5|1328.7|1327.7|1333|1332|1325.8|1324.8|711
1621386000000|2021-05-19 01:00:00|1329.5|1328.5|1328.4|1327.4|1333.6|1332.6|1327.7|1326.7|251
1621389600000|2021-05-19 02:00:00|1328.1|1327.1|1326.8|1325.8|1329.7|1328.7|1326.1|1325.1|205
1621393200000|2021-05-19 03:00:00|1326.7|1325.7|1331.3|1330.3|1331.7|1330.7|1325.9|1324.9|396
1621396800000|2021-05-19 04:00:00|1331.7|1330.7|1328.7|1327.7|1332.8|1331.8|1327.7|1326.7|297
1621400400000|2021-05-19 05:00:00|1328.8|1327.8|1329.5|1328.5|1329.9|1328.9|1327|1326|248
1621404000000|2021-05-19 06:00:00|1329.6|1328.6|1330.2|1329.2|1331.6|1330.6|1328.2|1327.2|341
1621407600000|2021-05-19 07:00:00|1329.9|1328.9|1326.2|1325.2|1330.3|1329.3|1325.4|1324.4|3206
1621411200000|2021-05-19 08:00:00|1326.1|1325.1|1322|1321|1326.5|1325.5|1320.2|1319.2|2696
1621414800000|2021-05-19 09:00:00|1322.2|1321.2|1321.8|1320.8|1325.1|1324.1|1321.4|1320.4|1471
1621418400000|2021-05-19 10:00:00|1321.9|1320.9|1323.4|1322.4|1323.4|1322.4|1320.9|1319.9|980
1621422000000|2021-05-19 11:00:00|1323.3|1322.3|1318|1317|1323.4|1322.4|1317.4|1316.4|2093
1621425600000|2021-05-19 12:00:00|1318.1|1317.1|1316.3|1315.3|1320.7|1319.7|1315.6|1314.6|2140
1621429200000|2021-05-19 13:00:00|1316.4|1315.4|1323.2|1322.7|1325.6|1325.1|1314.9|1314.4|13130
1621432800000|2021-05-19 14:00:00|1323.3|1322.8|1324.6|1324.1|1326.7|1326.2|1317.2|1316.7|14445
1621436400000|2021-05-19 15:00:00|1324.5|1324|1328.9|1328.4|1329.4|1328.9|1323.1|1322.6|9316
1621440000000|2021-05-19 16:00:00|1329|1328.5|1329.7|1329.2|1331.1|1330.6|1327.6|1327.1|3394
1621443600000|2021-05-19 17:00:00|1329.8|1329.3|1330.4|1329.9|1333.6|1333.1|1329.2|1328.7|3497
1621447200000|2021-05-19 18:00:00|1330.2|1329.7|1324.8|1324.3|1331.6|1331.1|1322.1|1321.6|11411
1621450800000|2021-05-19 19:00:00|1324.6|1324.1|1329.2|1328.7|1329.9|1329.4|1322.9|1322.4|14329
1621454400000|2021-05-19 20:00:00|1329.3|1328.3|1325.6|1324.6|1329.6|1328.6|1325.1|1324.1|1747
1621458000000|2021-05-19 21:00:00|1331.2|1330.2|1329.3|1328.3|1331.2|1330.2|1329.2|1328.2|6
1621461600000|2021-05-19 22:00:00|1329.9|1327.9|1327.2|1325.2|1330.1|1328.1|1327.1|1325.1|0
1621465200000|2021-05-19 23:00:00|1327.1|1325.1|1327.2|1325.2|1327.9|1325.9|1326.9|1324.9|0
1621468800000|2021-05-20 00:00:00|1327.3|1325.3|1327.6|1326.6|1329.9|1328.9|1322.4|1321.4|158
1621472400000|2021-05-20 01:00:00|1327.8|1326.8|1328|1327|1330.1|1329.1|1322|1321|297
1621476000000|2021-05-20 02:00:00|1327.8|1326.8|1323|1322|1328.6|1327.6|1323|1322|219
1621479600000|2021-05-20 03:00:00|1323.2|1322.2|1326.5|1325.5|1328.2|1327.2|1322.4|1321.4|231
1621483200000|2021-05-20 04:00:00|1326.2|1325.2|1327.1|1326.1|1328|1327|1325.9|1324.9|114
1621486800000|2021-05-20 05:00:00|1327|1326|1327.5|1326.5|1327.8|1326.8|1324.9|1323.9|160
1621490400000|2021-05-20 06:00:00|1327.3|1326.3|1326.8|1325.8|1329.5|1328.5|1326.2|1325.2|643
1621494000000|2021-05-20 07:00:00|1326.9|1325.9|1327.9|1326.9|1328.2|1327.2|1325.8|1324.8|1291
1621497600000|2021-05-20 08:00:00|1327.8|1326.8|1324.2|1323.2|1328.4|1327.4|1323.4|1322.4|2683
1621501200000|2021-05-20 09:00:00|1324.3|1323.3|1322.1|1321.1|1324.4|1323.4|1319.8|1318.8|1353
1621504800000|2021-05-20 10:00:00|1322.2|1321.2|1322.9|1321.9|1323.9|1322.9|1321.6|1320.6|1947
1621508400000|2021-05-20 11:00:00|1323|1322|1326.4|1325.4|1326.4|1325.4|1322.7|1321.7|2773
1621512000000|2021-05-20 12:00:00|1326.5|1325.5|1328.9|1327.9|1329.1|1328.1|1325.6|1324.6|2316
1621515600000|2021-05-20 13:00:00|1329.2|1328.2|1333.9|1333.4|1335|1334.5|1328.8|1327.8|10910
1621519200000|2021-05-20 14:00:00|1334.1|1333.6|1334|1333.5|1335.1|1334.6|1332.1|1331.6|8814
1621522800000|2021-05-20 15:00:00|1334.1|1333.6|1337.1|1336.6|1338.7|1338.2|1333.6|1333.1|7202
1621526400000|2021-05-20 16:00:00|1337|1336.5|1335.5|1335|1337|1336.5|1333|1332.5|4102
1621530000000|2021-05-20 17:00:00|1335.4|1334.9|1334.4|1333.9|1336.4|1335.9|1333.3|1332.8|3121
1621533600000|2021-05-20 18:00:00|1334.5|1334|1336.1|1335.6|1336.8|1336.3|1333.8|1333.3|2212
1621537200000|2021-05-20 19:00:00|1336|1335.5|1337.5|1337|1339|1338.5|1335.2|1334.7|11208
1621540800000|2021-05-20 20:00:00|1337.4|1336.4|1338|1337|1338|1337|1336.9|1335.9|1432
1621544400000|2021-05-20 21:00:00|1336.8|1335.8|1336.8|1335.8|1336.8|1335.8|1336.8|1335.8|1
1621548000000|2021-05-20 22:00:00|1337.3|1335.3|1338.5|1336.5|1338.9|1336.9|1337.1|1335.1|0
1621551600000|2021-05-20 23:00:00|1338.6|1336.6|1340.2|1338.2|1340.4|1338.4|1338.3|1336.3|0
1621555200000|2021-05-21 00:00:00|1340.3|1338.3|1343.4|1342.4|1343.4|1342.4|1337.9|1336.9|220
1621558800000|2021-05-21 01:00:00|1342.2|1341.2|1335.3|1334.3|1343.4|1342.4|1335.3|1334.3|298
1621562400000|2021-05-21 02:00:00|1334.9|1333.9|1332.1|1331.1|1335.6|1334.6|1329.7|1328.7|217
1621566000000|2021-05-21 03:00:00|1332.6|1331.6|1330.2|1329.2|1332.6|1331.6|1329.7|1328.7|79
1621569600000|2021-05-21 04:00:00|1330.5|1329.5|1332.6|1331.6|1333.2|1332.2|1329.8|1328.8|160
1621573200000|2021-05-21 05:00:00|1332.8|1331.8|1333.6|1332.6|1335|1334|1332.2|1331.2|201
1621576800000|2021-05-21 06:00:00|1333.8|1332.8|1333|1332|1335|1334|1332.9|1331.9|580
1621580400000|2021-05-21 07:00:00|1333.2|1332.2|1332.2|1331.2|1334.4|1333.4|1331.7|1330.7|2139
1621584000000|2021-05-21 08:00:00|1332.3|1331.3|1331.7|1330.7|1333.3|1332.3|1330.5|1329.5|3236
1621587600000|2021-05-21 09:00:00|1331.9|1330.9|1333.5|1332.5|1334.9|1333.9|1331.9|1330.9|1705
1621591200000|2021-05-21 10:00:00|1333.6|1332.6|1333.1|1332.1|1335|1334|1333.1|1332.1|1066
1621594800000|2021-05-21 11:00:00|1333.3|1332.3|1334.4|1333.4|1336.6|1335.6|1333.3|1332.3|1385
1621598400000|2021-05-21 12:00:00|1334.5|1333.5|1335.3|1334.3|1336.1|1335.1|1334.3|1333.3|2212
1621602000000|2021-05-21 13:00:00|1335.4|1334.4|1332.6|1332.1|1336.5|1335.5|1329|1328.5|22390
1621605600000|2021-05-21 14:00:00|1332.5|1332|1328.3|1327.8|1332.9|1332.4|1327|1326.5|18316
1621609200000|2021-05-21 15:00:00|1328.5|1328|1322.7|1322.2|1329|1328.5|1322.3|1321.8|14819
1621612800000|2021-05-21 16:00:00|1322.8|1322.3|1320.4|1319.9|1323.4|1322.9|1318.8|1318.3|8330
1621616400000|2021-05-21 17:00:00|1320.3|1319.8|1322|1321.5|1322.7|1322.2|1319.2|1318.7|8226
1621620000000|2021-05-21 18:00:00|1322.1|1321.6|1321.7|1321.2|1322.7|1322.2|1320.6|1320.1|5762
1621623600000|2021-05-21 19:00:00|1321.8|1321.3|1321.4|1320.9|1322.9|1322.4|1319.3|1318.8|17486
1621627200000|2021-05-21 20:00:00|1321.3|1320.3|1320.3|1318.3|1322.4|1321.4|1319.3|1318.2|2919
1621807200000|2021-05-23 22:00:00|1317.4|1315.4|1317.5|1315.5|1317.7|1315.7|1315.4|1313.4|0
1621810800000|2021-05-23 23:00:00|1317.6|1315.6|1318.3|1317.3|1322.6|1321.6|1316|1315|17
1621814400000|2021-05-24 00:00:00|1317.7|1316.7|1324.3|1323.3|1325.1|1324.1|1317.3|1316.3|150
1621818000000|2021-05-24 01:00:00|1324.5|1323.5|1325.7|1324.7|1327.8|1326.8|1323.8|1322.8|258
1621821600000|2021-05-24 02:00:00|1325.2|1324.2|1323.1|1322.1|1325.2|1324.2|1319.8|1318.8|299
1621825200000|2021-05-24 03:00:00|1323.2|1322.2|1326.6|1325.6|1327.8|1326.8|1323.2|1322.2|328
1621828800000|2021-05-24 04:00:00|1326.5|1325.5|1326|1325|1326.8|1325.8|1324.1|1323.1|208
1621832400000|2021-05-24 05:00:00|1325.9|1324.9|1325.4|1324.4|1327.6|1326.6|1325.4|1324.4|123
1621836000000|2021-05-24 06:00:00|1325.6|1324.6|1326.9|1325.9|1327.1|1326.1|1325.6|1324.6|257
1621839600000|2021-05-24 07:00:00|1326.6|1325.6|1329.5|1328.5|1329.7|1328.7|1326.6|1325.6|1041
1621843200000|2021-05-24 08:00:00|1329.4|1328.4|1327.8|1326.8|1329.6|1328.6|1325.4|1324.4|1591
1621846800000|2021-05-24 09:00:00|1327.9|1326.9|1328.3|1327.3|1329.4|1328.4|1327.3|1326.3|991
1621850400000|2021-05-24 10:00:00|1328.4|1327.4|1326.6|1325.6|1328.4|1327.4|1326.6|1325.6|1206
1621854000000|2021-05-24 11:00:00|1326.5|1325.5|1324.7|1323.7|1327|1326|1324.6|1323.6|1801
1621857600000|2021-05-24 12:00:00|1324.8|1323.8|1327.3|1326.3|1327.6|1326.6|1324.7|1323.7|731
1621861200000|2021-05-24 13:00:00|1327.2|1326.2|1331.3|1330.8|1331.3|1330.8|1324.5|1324|10477
1621864800000|2021-05-24 14:00:00|1331.4|1330.9|1331.4|1330.9|1332.2|1331.7|1329.6|1329.1|7044
1621868400000|2021-05-24 15:00:00|1331.5|1331|1331|1330.5|1332.6|1332.1|1330.5|1330|4530
1621872000000|2021-05-24 16:00:00|1331.1|1330.6|1332|1331.5|1332.7|1332.2|1330.6|1330.1|2939
1621875600000|2021-05-24 17:00:00|1331.9|1331.4|1333.4|1332.9|1333.7|1333.2|1331.9|1331.4|2796
1621879200000|2021-05-24 18:00:00|1333.5|1333|1334.3|1333.8|1334.6|1334.1|1332.9|1332.4|2623
1621882800000|2021-05-24 19:00:00|1334.4|1333.9|1331.9|1331.4|1334.5|1334|1331.3|1330.8|7421
1621886400000|2021-05-24 20:00:00|1331.8|1330.8|1333.1|1332.1|1333.1|1332.1|1331.8|1330.8|710
1621893600000|2021-05-24 22:00:00|1333.8|1331.8|1335|1333|1335|1333|1333.2|1331.2|0
1621897200000|2021-05-24 23:00:00|1334.9|1332.9|1334.5|1332.5|1335.1|1333.1|1334.2|1332.2|0
1621900800000|2021-05-25 00:00:00|1334.4|1332.4|1332.7|1331.7|1334.4|1332.4|1329.3|1328.3|235
1621904400000|2021-05-25 01:00:00|1333.2|1332.2|1336.7|1335.7|1338.4|1337.4|1332.6|1331.6|315
1621908000000|2021-05-25 02:00:00|1337.1|1336.1|1343.4|1342.4|1343.6|1342.6|1337.1|1336.1|235
1621911600000|2021-05-25 03:00:00|1343.3|1342.3|1344.6|1343.6|1345.4|1344.4|1343|1342|255
1621915200000|2021-05-25 04:00:00|1344.1|1343.1|1345.3|1344.3|1345.5|1344.5|1343.8|1342.8|120
1621918800000|2021-05-25 05:00:00|1345.2|1344.2|1347.5|1346.5|1347.7|1346.7|1345.2|1344.2|478
1621922400000|2021-05-25 06:00:00|1347.6|1346.6|1351.1|1350.1|1351.6|1350.6|1347.5|1346.5|1674
1621926000000|2021-05-25 07:00:00|1351.2|1350.2|1349.1|1348.1|1352.1|1351.1|1348.8|1347.8|2101
1621929600000|2021-05-25 08:00:00|1349|1348|1348.7|1347.7|1349.5|1348.5|1347.6|1346.6|1830
1621933200000|2021-05-25 09:00:00|1348.8|1347.8|1350.2|1349.2|1350.7|1349.7|1348.2|1347.2|1874
1621936800000|2021-05-25 10:00:00|1350.3|1349.3|1349.5|1348.5|1350.8|1349.8|1348.9|1347.9|2116
1621940400000|2021-05-25 11:00:00|1349.4|1348.4|1348.9|1347.9|1350.6|1349.6|1348.9|1347.9|1964
1621944000000|2021-05-25 12:00:00|1349|1348|1348.5|1347.5|1350.2|1349.2|1348.4|1347.4|1893
1621947600000|2021-05-25 13:00:00|1348.4|1347.4|1347.8|1347.3|1350.8|1350.3|1346.4|1345.9|16040
1621951200000|2021-05-25 14:00:00|1347.5|1347|1347.9|1347.4|1349.8|1349.3|1346.9|1346.4|11926
1621954800000|2021-05-25 15:00:00|1348|1347.5|1346.4|1345.9|1348.2|1347.7|1342.7|1342.2|6361
1621958400000|2021-05-25 16:00:00|1346.5|1346|1346.7|1346.2|1346.9|1346.4|1344.1|1343.6|2636
1621962000000|2021-05-25 17:00:00|1346.6|1346.1|1346|1345.5|1348|1347.5|1344.7|1344.2|3499
1621965600000|2021-05-25 18:00:00|1346.2|1345.7|1346|1345.5|1346.7|1346.2|1344.7|1344.2|3421
1621969200000|2021-05-25 19:00:00|1345.9|1345.4|1345.6|1345.1|1346.1|1345.6|1343.6|1343.1|11572
1621972800000|2021-05-25 20:00:00|1345.7|1344.7|1346.5|1345.5|1346.5|1345.5|1344.8|1343.8|988
1621980000000|2021-05-25 22:00:00|1347|1345|1348.8|1346.8|1349.1|1347.1|1346.8|1344.8|0
1621983600000|2021-05-25 23:00:00|1348.9|1346.9|1348.8|1346.8|1348.9|1346.9|1348.2|1346.2|0
1621987200000|2021-05-26 00:00:00|1348.3|1347.3|1351.3|1350.3|1352|1351|1348.3|1347.3|269
1621990800000|2021-05-26 01:00:00|1351|1350|1349.7|1348.7|1352.9|1351.9|1349.1|1348.1|384
1621994400000|2021-05-26 02:00:00|1350.8|1349.8|1353|1352|1353.1|1352.1|1348.5|1347.5|234
1621998000000|2021-05-26 03:00:00|1352.9|1351.9|1353|1352|1354|1353|1352.1|1351.1|225
1622001600000|2021-05-26 04:00:00|1352.3|1351.3|1353.6|1352.6|1353.7|1352.7|1351.8|1350.8|169
1622005200000|2021-05-26 05:00:00|1353.7|1352.7|1354.9|1353.9|1356|1355|1353.7|1352.7|244
1622008800000|2021-05-26 06:00:00|1354.8|1353.8|1354.4|1353.4|1355.4|1354.4|1351.2|1350.2|1357
1622012400000|2021-05-26 07:00:00|1354.6|1353.6|1352.9|1351.9|1355.2|1354.2|1351.4|1350.4|1289
1622016000000|2021-05-26 08:00:00|1352.7|1351.7|1352.3|1351.3|1354.4|1353.4|1351.6|1350.6|1368
1622019600000|2021-05-26 09:00:00|1352.4|1351.4|1351|1350|1352.9|1351.9|1351|1350|1519
1622023200000|2021-05-26 10:00:00|1351.1|1350.1|1353|1352|1353.4|1352.4|1350.6|1349.6|1015
1622026800000|2021-05-26 11:00:00|1353.2|1352.2|1352.9|1351.9|1354.5|1353.5|1352.7|1351.7|557
1622030400000|2021-05-26 12:00:00|1353|1352|1352.4|1351.4|1354.4|1353.4|1351.6|1350.6|1172
1622034000000|2021-05-26 13:00:00|1352.3|1351.3|1351.4|1350.9|1352.6|1351.7|1349.3|1348.8|10858
1622037600000|2021-05-26 14:00:00|1351.5|1351|1352.8|1352.3|1353.4|1352.9|1350.4|1349.9|10004
1622041200000|2021-05-26 15:00:00|1352.9|1352.4|1354|1353.5|1354.2|1353.7|1350.9|1350.4|7561
1622044800000|2021-05-26 16:00:00|1354.2|1353.7|1355.1|1354.6|1355.9|1355.4|1354.2|1353.7|3842
1622048400000|2021-05-26 17:00:00|1355|1354.5|1353.6|1353.1|1355.3|1354.8|1352.9|1352.4|2857
1622052000000|2021-05-26 18:00:00|1353.5|1353|1355.2|1354.7|1355.9|1355.4|1353.3|1352.8|2640
1622055600000|2021-05-26 19:00:00|1355.3|1354.8|1355.3|1354.8|1356.1|1355.6|1354.6|1354.1|9616
1622059200000|2021-05-26 20:00:00|1355.1|1354.1|1353.4|1352.4|1355.3|1354.3|1353.2|1352.2|837
1622062800000|2021-05-26 21:00:00|1355.8|1354.8|1355.8|1354.8|1356.4|1355.4|1355.8|1354.8|4
1622066400000|2021-05-26 22:00:00|1356.9|1354.9|1356.8|1354.8|1358|1356|1356.7|1354.7|0
1622070000000|2021-05-26 23:00:00|1356.7|1354.7|1356.8|1354.8|1356.9|1354.9|1356|1354|0
1622073600000|2021-05-27 00:00:00|1356.7|1354.7|1349.1|1348.1|1356.7|1354.7|1347.2|1346.2|638
1622077200000|2021-05-27 01:00:00|1348.8|1347.8|1343.8|1342.8|1348.8|1347.8|1343|1342|102
1622080800000|2021-05-27 02:00:00|1346.2|1345.2|1347.6|1346.6|1349.1|1348.1|1345.3|1344.3|68
1622084400000|2021-05-27 03:00:00|1347.9|1346.9|1349.6|1348.6|1350|1349|1346.1|1345.1|172
1622088000000|2021-05-27 04:00:00|1349.4|1348.4|1349.8|1348.8|1350.2|1349.2|1348.4|1347.4|133
1622091600000|2021-05-27 05:00:00|1350.2|1349.2|1354.1|1353.1|1354.1|1353.1|1348.1|1347.1|341
1622095200000|2021-05-27 06:00:00|1353.8|1352.8|1352.1|1351.1|1354.4|1353.4|1350.4|1349.4|1010
1622098800000|2021-05-27 07:00:00|1352|1351|1351|1350|1353.2|1352.2|1350.3|1349.3|2495
1622102400000|2021-05-27 08:00:00|1350.9|1349.9|1351|1350|1353.5|1352.5|1350.8|1349.8|1838
1622106000000|2021-05-27 09:00:00|1351.1|1350.1|1351.2|1350.2|1351.8|1350.8|1350.5|1349.5|1873
1622109600000|2021-05-27 10:00:00|1351.3|1350.3|1353.2|1352.2|1353.7|1352.7|1351.1|1350.1|769
1622113200000|2021-05-27 11:00:00|1353.1|1352.1|1353.4|1352.4|1353.6|1352.6|1352|1351|941
1622116800000|2021-05-27 12:00:00|1353.3|1352.3|1353.8|1352.8|1356|1355|1352.1|1351.1|2124
1622120400000|2021-05-27 13:00:00|1354.2|1353.2|1354.5|1354|1356.7|1355.7|1351.6|1351.1|17093
1622124000000|2021-05-27 14:00:00|1354.4|1353.9|1355.6|1355.1|1358.4|1357.9|1353.8|1353.3|11626
1622127600000|2021-05-27 15:00:00|1355.5|1355|1356|1355.5|1356.8|1356.3|1353.8|1353.3|11263
1622131200000|2021-05-27 16:00:00|1356.2|1355.7|1354.4|1353.9|1356.7|1356.2|1353.5|1353|5562
1622134800000|2021-05-27 17:00:00|1354.5|1354|1355.6|1355.1|1356.2|1355.7|1354.1|1353.6|3806
1622138400000|2021-05-27 18:00:00|1355.5|1355|1355.1|1354.6|1355.9|1355.4|1353.8|1353.3|3342
1622142000000|2021-05-27 19:00:00|1355|1354.5|1355.1|1354.6|1357.2|1356.7|1354.3|1353.8|16592
1622145600000|2021-05-27 20:00:00|1355.2|1354.2|1357.4|1356.4|1357.6|1356.6|1355|1354|1907
1622149200000|2021-05-27 21:00:00|1357.6|1356.6|1358.7|1357.7|1359.3|1358.3|1355.8|1354.8|68
1622152800000|2021-05-27 22:00:00|1359.2|1357.2|1360.8|1358.8|1360.9|1358.9|1359.2|1357.2|0
1622156400000|2021-05-27 23:00:00|1360.9|1358.9|1362|1360|1362.5|1360.5|1360.2|1358.2|0
1622160000000|2021-05-28 00:00:00|1364|1361|1360.8|1359.8|1364|1363|1359|1358|410
1622163600000|2021-05-28 01:00:00|1360.6|1359.6|1360.1|1359.1|1361.2|1360.2|1356.1|1355.1|630
1622167200000|2021-05-28 02:00:00|1359.9|1358.9|1360.5|1359.5|1362.2|1361.2|1359|1358|209
1622170800000|2021-05-28 03:00:00|1360.6|1359.6|1363.1|1362.1|1363.1|1362.1|1360.5|1359.5|197
1622174400000|2021-05-28 04:00:00|1362.6|1361.6|1363|1362|1363.1|1362.1|1361.9|1360.9|74
1622178000000|2021-05-28 05:00:00|1363.2|1362.2|1358.6|1357.6|1365.3|1364.3|1358.5|1357.5|582
1622181600000|2021-05-28 06:00:00|1358.5|1357.5|1358.8|1357.8|1359.3|1358.3|1355.2|1354.2|496
1622185200000|2021-05-28 07:00:00|1358.9|1357.9|1360.8|1359.8|1360.9|1359.9|1357.4|1356.4|2489
1622188800000|2021-05-28 08:00:00|1360.6|1359.6|1362.2|1361.2|1363|1362|1360.6|1359.6|2269
1622192400000|2021-05-28 09:00:00|1362.1|1361.1|1362.4|1361.4|1362.9|1361.9|1361.5|1360.5|1511
1622196000000|2021-05-28 10:00:00|1362.2|1361.2|1363.2|1362.2|1363.2|1362.2|1361.9|1360.9|1321
1622199600000|2021-05-28 11:00:00|1363|1362|1359.8|1358.8|1363.2|1362.2|1359.8|1358.8|1960
1622203200000|2021-05-28 12:00:00|1359.9|1358.9|1356.1|1355.1|1360|1359|1355.9|1354.9|3964
1622206800000|2021-05-28 13:00:00|1356.3|1355.3|1364.9|1364.4|1365.4|1364.9|1356|1355|17245
1622210400000|2021-05-28 14:00:00|1364.8|1364.3|1364.6|1364.1|1366.3|1365.8|1361.7|1361.2|11844
1622214000000|2021-05-28 15:00:00|1364.5|1364|1365.9|1365.4|1366.2|1365.7|1363.2|1362.7|7784
1622217600000|2021-05-28 16:00:00|1366|1365.5|1365.3|1364.8|1366.6|1366.1|1364.6|1364.1|4436
1622221200000|2021-05-28 17:00:00|1365.4|1364.9|1365.9|1365.4|1366.3|1365.8|1364.9|1364.4|2811
1622224800000|2021-05-28 18:00:00|1366|1365.5|1366.8|1366.3|1367|1366.5|1365.3|1364.8|3016
1622228400000|2021-05-28 19:00:00|1366.7|1366.2|1362.8|1362.3|1366.8|1366.3|1362.6|1362.1|28317
1622232000000|2021-05-28 20:00:00|1362.3|1361.3|1362.9|1360.9|1365.8|1364.8|1360.8|1359.8|4147
1622412000000|2021-05-30 22:00:00|1363.5|1361.5|1366.9|1365.9|1366.9|1365.9|1363.5|1361.5|0
1622415600000|2021-05-30 23:00:00|1365.5|1364.5|1366.1|1365.1|1366.1|1365.1|1365.5|1364.5|7
1622419200000|2021-05-31 00:00:00|1364.7|1363.7|1364|1363|1365.6|1364.6|1362.9|1361.9|135
1622422800000|2021-05-31 01:00:00|1364.3|1363.3|1365.8|1364.8|1365.8|1364.8|1361.9|1360.9|214
1622426400000|2021-05-31 02:00:00|1365.3|1364.3|1367.2|1366.2|1368.5|1367.5|1365.3|1364.3|236
1622430000000|2021-05-31 03:00:00|1367.5|1366.5|1367|1366|1368.2|1367.2|1366.1|1365.1|288
1622433600000|2021-05-31 04:00:00|1367.1|1366.1|1367.1|1366.1|1368.4|1367.4|1366.1|1365.1|198
1622437200000|2021-05-31 05:00:00|1367|1366|1368.3|1367.3|1368.8|1367.8|1367|1366|369
1622440800000|2021-05-31 06:00:00|1368.6|1367.6|1372|1371|1372.1|1371.1|1368.6|1367.6|419
1622444400000|2021-05-31 07:00:00|1372.4|1371.4|1375.9|1374.9|1376.1|1375.1|1372.4|1371.4|889
1622448000000|2021-05-31 08:00:00|1375.7|1374.7|1375.3|1374.3|1377.4|1376.4|1374.8|1373.8|1859
1622451600000|2021-05-31 09:00:00|1375.7|1374.7|1374.1|1373.1|1375.9|1374.9|1373.2|1372.2|1156
1622455200000|2021-05-31 10:00:00|1374.2|1373.2|1375.5|1374.5|1375.6|1374.6|1374|1373|780
1622458800000|2021-05-31 11:00:00|1375.6|1374.6|1375.2|1374.2|1375.9|1374.9|1374.4|1373.4|620
1622462400000|2021-05-31 12:00:00|1375.1|1374.1|1375.4|1374.4|1375.6|1374.6|1374.1|1373.1|769
1622466000000|2021-05-31 13:00:00|1375.5|1374.5|1376.7|1376.2|1377|1376.5|1375|1374|2031
1622469600000|2021-05-31 14:00:00|1376.8|1376.3|1374.7|1374.2|1377.1|1376.6|1374.1|1373.6|1394
1622473200000|2021-05-31 15:00:00|1374.6|1374.1|1375.8|1375.3|1375.9|1375.4|1372.6|1372.1|3219
1622476800000|2021-05-31 16:00:00|1375.7|1375.2|1373.1|1372.6|1376.8|1376.3|1372.5|1372|2009
1622480400000|2021-05-31 17:00:00|1373.8|1371.8|1374.7|1372.7|1374.9|1372.9|1373.8|1371.8|0
1622484000000|2021-05-31 18:00:00|1374.9|1372.9|1375.1|1373.1|1375.1|1373.1|1374.7|1372.7|0
1622487600000|2021-05-31 19:00:00|1375.2|1373.2|1374.9|1372.9|1375.2|1373.2|1374.7|1372.7|0
1622494800000|2021-05-31 21:00:00|1375|1373|1375|1373|1375|1373|1375|1373|0
1622498400000|2021-05-31 22:00:00|1375.1|1373.1|1377.5|1375.5|1377.6|1375.6|1375.1|1373.1|0
1622502000000|2021-05-31 23:00:00|1377.4|1375.4|1378.1|1376.1|1378.3|1376.3|1377|1375|0
1622505600000|2021-06-01 00:00:00|1373.9|1372.9|1380.6|1379.6|1381.8|1380.8|1373.9|1372.9|380
1622509200000|2021-06-01 01:00:00|1380.4|1379.4|1385.5|1384.5|1387.9|1386.9|1380|1379|694
1622512800000|2021-06-01 02:00:00|1385.9|1384.9|1382.5|1381.5|1387.8|1386.8|1382|1381|445
1622516400000|2021-06-01 03:00:00|1382.7|1381.7|1387.7|1386.7|1388.5|1387.5|1382.7|1381.7|613
1622520000000|2021-06-01 04:00:00|1387.8|1386.8|1385.9|1384.9|1388|1387|1385.7|1384.7|611
1622523600000|2021-06-01 05:00:00|1385.7|1384.7|1386.1|1385.1|1386.3|1385.3|1384.3|1383.3|696
1622527200000|2021-06-01 06:00:00|1386.4|1385.4|1390.2|1389.2|1390.5|1389.5|1384.5|1383.5|1808
1622530800000|2021-06-01 07:00:00|1390.3|1389.3|1390.9|1389.9|1390.9|1389.9|1388.9|1387.9|4585
1622534400000|2021-06-01 08:00:00|1391|1390|1392.5|1391.5|1392.8|1391.8|1390.1|1389.1|2816
1622538000000|2021-06-01 09:00:00|1392.6|1391.6|1392.2|1391.2|1393.2|1392.2|1391.8|1390.8|991
1622541600000|2021-06-01 10:00:00|1392.3|1391.3|1393.1|1392.1|1393.2|1392.2|1391.7|1390.7|1975
1622545200000|2021-06-01 11:00:00|1393|1392|1393.2|1392.2|1393.7|1392.7|1392.7|1391.7|2159
1622548800000|2021-06-01 12:00:00|1393.1|1392.1|1393.4|1392.4|1394.1|1393.1|1392|1391|3325
1622552400000|2021-06-01 13:00:00|1393.3|1392.3|1391.2|1390.7|1395.7|1395.2|1389.3|1388.8|14483
1622556000000|2021-06-01 14:00:00|1391.4|1390.9|1390.2|1389.7|1392.6|1392.1|1387.2|1386.7|18279
1622559600000|2021-06-01 15:00:00|1390.1|1389.6|1391|1390.5|1391.2|1390.7|1388.5|1388|8596
1622563200000|2021-06-01 16:00:00|1390.9|1390.4|1390.7|1390.2|1391.4|1390.9|1389|1388.5|7235
1622566800000|2021-06-01 17:00:00|1390.6|1390.1|1392.1|1391.6|1392.1|1391.6|1389.2|1388.7|5175
1622570400000|2021-06-01 18:00:00|1392|1391.5|1393.8|1393.3|1394.1|1393.6|1391.6|1391.1|4068
1622574000000|2021-06-01 19:00:00|1393.7|1393.2|1391.5|1391|1394.8|1394.3|1391.4|1390.9|19434
1622577600000|2021-06-01 20:00:00|1391.6|1391.1|1390.5|1389.5|1392.5|1391.5|1390.3|1389.3|1982
1622581200000|2021-06-01 21:00:00|1390.1|1389.1|1391.4|1390.4|1391.4|1390.4|1390.1|1389.1|16
1622584800000|2021-06-01 22:00:00|1391.9|1389.9|1389.8|1387.8|1392.1|1390.1|1389.6|1387.6|0
1622588400000|2021-06-01 23:00:00|1389.7|1387.7|1391.1|1389.1|1391.1|1389.1|1389.5|1387.5|0
1622592000000|2021-06-02 00:00:00|1391|1390|1393.6|1392.6|1394.3|1393.3|1388.6|1387.6|315
1622595600000|2021-06-02 01:00:00|1394.1|1393.1|1392.4|1391.4|1396|1395|1391.7|1390.7|399
1622599200000|2021-06-02 02:00:00|1392.7|1391.7|1388.6|1387.6|1393.4|1392.4|1388.5|1387.5|59
1622602800000|2021-06-02 03:00:00|1388.3|1387.3|1387.9|1386.9|1390.5|1389.5|1385.7|1384.7|424
1622606400000|2021-06-02 04:00:00|1387.4|1386.4|1386.8|1385.8|1387.9|1386.9|1386.4|1385.4|208
1622610000000|2021-06-02 05:00:00|1386.9|1385.9|1386.4|1385.4|1388|1387|1385.9|1384.9|418
1622613600000|2021-06-02 06:00:00|1386.1|1385.1|1385.7|1384.7|1386.1|1385.1|1384.3|1383.3|929
1622617200000|2021-06-02 07:00:00|1385.5|1384.5|1386.2|1385.2|1388|1387|1384.9|1383.9|2771
1622620800000|2021-06-02 08:00:00|1386.3|1385.3|1385.8|1384.8|1387.1|1386.1|1385.3|1384.3|1648
1622624400000|2021-06-02 09:00:00|1385.7|1384.7|1387|1386|1388.2|1387.2|1385.6|1384.6|1409
1622628000000|2021-06-02 10:00:00|1387.1|1386.1|1387.1|1386.1|1387.5|1386.5|1385.7|1384.7|1433
1622631600000|2021-06-02 11:00:00|1387|1386|1386.4|1385.4|1387.4|1386.4|1385.5|1384.5|1828
1622635200000|2021-06-02 12:00:00|1386.6|1385.6|1389.5|1388.5|1389.8|1388.8|1386.6|1385.6|1970
1622638800000|2021-06-02 13:00:00|1389.6|1388.6|1390.5|1390|1391.6|1391.1|1386.2|1385.7|12719
1622642400000|2021-06-02 14:00:00|1390.4|1389.9|1391.3|1390.8|1391.9|1391.4|1389.5|1389|10361
1622646000000|2021-06-02 15:00:00|1391.4|1390.9|1394.4|1393.9|1394.8|1394.3|1391|1390.5|8392
1622649600000|2021-06-02 16:00:00|1394.3|1393.8|1392.5|1392|1394.4|1393.9|1392.4|1391.9|4254
1622653200000|2021-06-02 17:00:00|1392.6|1392.1|1392.5|1392|1393.1|1392.6|1390.6|1390.1|3968
1622656800000|2021-06-02 18:00:00|1392.4|1391.9|1392.7|1392.2|1393.3|1392.8|1391.6|1391.1|2627
1622660400000|2021-06-02 19:00:00|1392.6|1392.1|1394.4|1393.9|1394.5|1394|1392.2|1391.7|7792
1622664000000|2021-06-02 20:00:00|1394.1|1393.6|1394.9|1393.9|1394.9|1393.9|1393.2|1392.2|1621
1622671200000|2021-06-02 22:00:00|1395.4|1393.4|1395.1|1393.1|1395.9|1393.9|1394.8|1392.8|0
1622674800000|2021-06-02 23:00:00|1395|1393|1397.6|1395.6|1397.8|1395.8|1394.8|1392.8|0
1622678400000|2021-06-03 00:00:00|1397.5|1395.5|1398.7|1397.7|1399.1|1398.1|1396|1395|114
1622682000000|2021-06-03 01:00:00|1398.5|1397.5|1395.8|1394.8|1398.6|1397.6|1393.3|1392.3|341
1622685600000|2021-06-03 02:00:00|1395.6|1394.6|1395.9|1394.9|1397.9|1396.9|1394.6|1393.6|26
1622689200000|2021-06-03 03:00:00|1395.6|1394.6|1394.6|1393.6|1395.8|1394.8|1393.8|1392.8|47
1622692800000|2021-06-03 04:00:00|1394.7|1393.7|1395.2|1394.2|1395.3|1394.3|1394.4|1393.4|53
1622696400000|2021-06-03 05:00:00|1394.8|1393.8|1392.8|1391.8|1395.3|1394.3|1391.8|1390.8|95
1622700000000|2021-06-03 06:00:00|1393|1392|1387.2|1386.2|1393|1392|1386.4|1385.4|641
1622703600000|2021-06-03 07:00:00|1387.3|1386.3|1384.2|1383.2|1387.3|1386.3|1383.9|1382.9|1814
1622707200000|2021-06-03 08:00:00|1384.1|1383.1|1386.6|1385.6|1387.3|1386.3|1383.9|1382.9|1224
1622710800000|2021-06-03 09:00:00|1386.5|1385.5|1386.8|1385.8|1387.1|1386.1|1385.3|1384.3|558
1622714400000|2021-06-03 10:00:00|1386.9|1385.9|1380.9|1379.9|1387.3|1386.3|1380.1|1379.1|3619
1622718000000|2021-06-03 11:00:00|1380.8|1379.8|1379.5|1378.5|1381.7|1380.7|1379.1|1378.1|2028
1622721600000|2021-06-03 12:00:00|1379.6|1378.6|1380.2|1379.2|1381.4|1380.4|1377.9|1376.9|2317
1622725200000|2021-06-03 13:00:00|1380.3|1379.3|1378|1377.5|1381.7|1381.2|1375.6|1375.1|12418
1622728800000|2021-06-03 14:00:00|1377.8|1377.3|1383.1|1382.6|1383.1|1382.6|1377.3|1376.8|14877
1622732400000|2021-06-03 15:00:00|1383|1382.5|1379.3|1378.8|1383.2|1382.7|1378.4|1377.9|7629
1622736000000|2021-06-03 16:00:00|1379.4|1378.9|1378.7|1378.2|1379.5|1379|1377|1376.5|6307
1622739600000|2021-06-03 17:00:00|1378.6|1378.1|1378|1377.5|1378.9|1378.4|1376.6|1376.1|5319
1622743200000|2021-06-03 18:00:00|1378.1|1377.6|1375.8|1375.3|1378.3|1377.8|1375.8|1375.3|2709
1622746800000|2021-06-03 19:00:00|1375.7|1375.2|1378.1|1377.6|1378.7|1378.2|1375.6|1375.1|11802
1622750400000|2021-06-03 20:00:00|1377.8|1377.3|1377.5|1376.5|1378.5|1377.5|1377.1|1376.1|995
1622754000000|2021-06-03 21:00:00|1379.6|1378.6|1379.6|1378.6|1379.7|1378.7|1379.5|1378.5|18
1622757600000|2021-06-03 22:00:00|1380.1|1378.1|1380.8|1378.8|1381.7|1379.7|1380|1378|0
1622761200000|2021-06-03 23:00:00|1380.7|1378.7|1379.2|1377.2|1381.1|1379.1|1379|1377|0
1622764800000|2021-06-04 00:00:00|1377.4|1376.4|1374.5|1373.5|1377.4|1376.4|1373.4|1372.4|348
1622768400000|2021-06-04 01:00:00|1375.1|1374.1|1377.2|1376.2|1377.4|1376.4|1371.5|1370.5|208
1622772000000|2021-06-04 02:00:00|1377.1|1376.1|1377.9|1376.9|1380.3|1379.3|1377|1376|113
1622775600000|2021-06-04 03:00:00|1377.7|1376.7|1383|1382|1383.2|1382.2|1377.6|1376.6|210
1622779200000|2021-06-04 04:00:00|1382.5|1381.5|1382.7|1381.7|1382.7|1381.7|1381.6|1380.6|320
1622782800000|2021-06-04 05:00:00|1382.6|1381.6|1377.2|1376.2|1382.8|1381.8|1377|1376|443
1622786400000|2021-06-04 06:00:00|1377.3|1376.3|1380.2|1379.2|1380.3|1379.3|1376|1375|607
1622790000000|2021-06-04 07:00:00|1380.3|1379.3|1378.8|1377.8|1380.7|1379.7|1378.2|1377.2|1446
1622793600000|2021-06-04 08:00:00|1379.1|1378.1|1377.5|1376.5|1379.7|1378.7|1377.1|1376.1|1549
1622797200000|2021-06-04 09:00:00|1377.6|1376.6|1377.1|1376.1|1377.8|1376.8|1375.7|1374.7|2906
1622800800000|2021-06-04 10:00:00|1377.2|1376.2|1376.8|1375.8|1377.3|1376.3|1375.4|1374.4|1444
1622804400000|2021-06-04 11:00:00|1376.6|1375.6|1377.5|1376.5|1378.7|1377.7|1376.6|1375.6|2039
1622808000000|2021-06-04 12:00:00|1377.4|1376.4|1386.9|1385.9|1387.3|1386.3|1377.4|1376.4|7186
1622811600000|2021-06-04 13:00:00|1387.1|1386.1|1389.5|1389|1389.7|1389.2|1386.7|1386|15354
1622815200000|2021-06-04 14:00:00|1389.7|1389.2|1387|1386.5|1390.5|1390|1386.7|1386.2|8862
1622818800000|2021-06-04 15:00:00|1387.1|1386.6|1389|1388.5|1389.7|1389.2|1386.9|1386.4|4143
1622822400000|2021-06-04 16:00:00|1389.1|1388.6|1389.8|1389.3|1390.6|1390.1|1388.8|1388.3|2379
1622826000000|2021-06-04 17:00:00|1389.9|1389.4|1391.2|1390.7|1391.3|1390.8|1389.7|1389.2|2856
1622829600000|2021-06-04 18:00:00|1391.1|1390.6|1392|1391.5|1392.1|1391.6|1390.8|1390.3|2543
1622833200000|2021-06-04 19:00:00|1391.9|1391.4|1392|1391.5|1392.6|1392.1|1390.8|1390.3|8989
1622836800000|2021-06-04 20:00:00|1392.2|1391.2|1392.8|1390.8|1392.8|1391.8|1390.5|1389.5|1512
1623016800000|2021-06-06 22:00:00|1394.1|1392.1|1392.4|1391.4|1394.7|1392.7|1392.4|1391.1|4
1623020400000|2021-06-06 23:00:00|1392.5|1391.5|1392.3|1391.3|1393.9|1392.9|1392.3|1391.3|153
1623024000000|2021-06-07 00:00:00|1393.1|1392.1|1390|1389|1393.5|1392.5|1389.7|1388.7|460
1623027600000|2021-06-07 01:00:00|1389.8|1388.8|1376.5|1375.5|1390|1389|1375|1374|497
1623031200000|2021-06-07 02:00:00|1376.8|1375.8|1379.3|1378.3|1381.2|1380.2|1375.6|1374.6|156
1623034800000|2021-06-07 03:00:00|1379.4|1378.4|1380.1|1379.1|1381.5|1380.5|1379.4|1378.4|184
1623038400000|2021-06-07 04:00:00|1379.5|1378.5|1381.3|1380.3|1381.3|1380.3|1379.2|1378.2|77
1623042000000|2021-06-07 05:00:00|1381.1|1380.1|1381.5|1380.5|1383|1382|1381.1|1380.1|183
1623045600000|2021-06-07 06:00:00|1381.6|1380.6|1382.2|1381.2|1382.7|1381.7|1380.7|1379.7|383
1623049200000|2021-06-07 07:00:00|1382.4|1381.4|1382.5|1381.5|1383.1|1382.1|1379.1|1378.1|1531
1623052800000|2021-06-07 08:00:00|1382.4|1381.4|1384.7|1383.7|1384.8|1383.8|1381.9|1380.9|1071
1623056400000|2021-06-07 09:00:00|1384.8|1383.8|1382.8|1381.8|1384.8|1383.8|1382.3|1381.3|762
1623060000000|2021-06-07 10:00:00|1382.6|1381.6|1384.1|1383.1|1384.5|1383.5|1382.6|1381.6|630
1623063600000|2021-06-07 11:00:00|1384.2|1383.2|1387.9|1386.9|1387.9|1386.9|1384.2|1383.2|1903
1623067200000|2021-06-07 12:00:00|1388|1387|1386.4|1385.4|1388|1387|1385.9|1384.9|1323
1623070800000|2021-06-07 13:00:00|1386.3|1385.3|1380.8|1380.3|1386.4|1385.4|1379.5|1379|13013
1623074400000|2021-06-07 14:00:00|1380.7|1380.2|1382.6|1382.1|1382.7|1382.2|1378.9|1378.4|9641
1623078000000|2021-06-07 15:00:00|1382.7|1382.2|1382|1381.5|1383|1382.5|1378.2|1377.7|9942
1623081600000|2021-06-07 16:00:00|1382.1|1381.6|1381.7|1381.2|1382.7|1382.2|1380.7|1380.2|4374
1623085200000|2021-06-07 17:00:00|1381.6|1381.1|1381.6|1381.1|1382.2|1381.7|1380.4|1379.9|3567
1623088800000|2021-06-07 18:00:00|1381.5|1381|1384|1383.5|1384.1|1383.6|1381.5|1381|3114
1623092400000|2021-06-07 19:00:00|1384.1|1383.6|1384.5|1384|1385.2|1384.7|1383.3|1382.8|7965
1623096000000|2021-06-07 20:00:00|1384.7|1383.5|1385.8|1384.8|1386.1|1385.1|1383.4|1382.4|1018
1623103200000|2021-06-07 22:00:00|1386.3|1384.3|1385.6|1383.6|1386.5|1384.5|1385.6|1383.6|0
1623106800000|2021-06-07 23:00:00|1385.7|1383.7|1384.8|1382.8|1387|1385|1384.8|1382.8|0
1623110400000|2021-06-08 00:00:00|1385|1384|1386.1|1385.1|1386.7|1385.7|1384.7|1383.7|243
1623114000000|2021-06-08 01:00:00|1386|1385|1384.4|1383.4|1388.3|1387.3|1383.3|1382.3|220
1623117600000|2021-06-08 02:00:00|1383.9|1382.9|1376|1375|1384.8|1383.8|1376|1375|224
1623121200000|2021-06-08 03:00:00|1375.8|1374.8|1377.1|1376.1|1377.6|1376.6|1375.8|1374.8|94
1623124800000|2021-06-08 04:00:00|1377.2|1376.2|1378|1377|1378.3|1377.3|1376.5|1375.5|77
1623128400000|2021-06-08 05:00:00|1378.2|1377.2|1376.4|1375.4|1378.2|1377.2|1376|1375|433
1623132000000|2021-06-08 06:00:00|1376.6|1375.6|1378.4|1377.4|1379.1|1378.1|1376.4|1375.4|372
1623135600000|2021-06-08 07:00:00|1378.9|1377.9|1378|1377|1379.5|1378.5|1377.4|1376.4|899
1623139200000|2021-06-08 08:00:00|1377.9|1376.9|1379|1378|1379.2|1378.2|1377.1|1376.1|832
1623142800000|2021-06-08 09:00:00|1379.3|1378.3|1379|1378|1380|1379|1378.5|1377.5|596
1623146400000|2021-06-08 10:00:00|1379.1|1378.1|1378.7|1377.7|1379.1|1378.1|1375.3|1374.3|1996
1623150000000|2021-06-08 11:00:00|1378.8|1377.8|1381.5|1380.5|1382|1381|1378.4|1377.4|1269
1623153600000|2021-06-08 12:00:00|1381.6|1380.6|1380.9|1379.9|1382.8|1381.8|1380.6|1379.6|1207
1623157200000|2021-06-08 13:00:00|1380.7|1379.7|1375.3|1374.8|1381.4|1380.4|1373.8|1373.3|15671
1623160800000|2021-06-08 14:00:00|1375.2|1374.7|1375.8|1375.3|1377|1376.5|1374.8|1374.3|6957
1623164400000|2021-06-08 15:00:00|1375.7|1375.2|1374.9|1374.4|1376.2|1375.7|1373|1372.5|6102
1623168000000|2021-06-08 16:00:00|1374.8|1374.3|1376.5|1376|1376.5|1376|1373.8|1373.3|4425
1623171600000|2021-06-08 17:00:00|1376.4|1375.9|1374.8|1374.3|1376.5|1376|1374.7|1374.2|2536
1623175200000|2021-06-08 18:00:00|1374.7|1374.2|1376.3|1375.8|1376.5|1376|1374.5|1374|2163
1623178800000|2021-06-08 19:00:00|1376.4|1375.9|1377.1|1376.6|1377.9|1377.4|1376.4|1375.9|8001
1623182400000|2021-06-08 20:00:00|1377.2|1376.2|1376.2|1375.2|1377.5|1376.5|1375.8|1374.8|1343
1623186000000|2021-06-08 21:00:00|1375.9|1374.9|1376.3|1375.3|1376.3|1375.3|1375.9|1374.9|4
1623189600000|2021-06-08 22:00:00|1376.8|1374.8|1377.3|1375.3|1377.3|1375.3|1376|1374|0
1623193200000|2021-06-08 23:00:00|1377.4|1375.4|1377.1|1375.1|1377.7|1375.7|1376.8|1374.8|0
1623196800000|2021-06-09 00:00:00|1377|1375|1377.6|1376.6|1379.4|1378.4|1376.8|1374.8|102
1623200400000|2021-06-09 01:00:00|1377.2|1376.2|1375.5|1374.5|1377.2|1376.2|1374.2|1373.2|178
1623204000000|2021-06-09 02:00:00|1376.3|1375.3|1377|1376|1377.4|1376.4|1374|1373|37
1623207600000|2021-06-09 03:00:00|1377.3|1376.3|1376|1375|1378|1377|1375.6|1374.6|144
1623211200000|2021-06-09 04:00:00|1375.6|1374.6|1374.8|1373.8|1375.8|1374.8|1374.3|1373.3|51
1623214800000|2021-06-09 05:00:00|1374|1373|1374.5|1373.5|1375.9|1374.9|1372.6|1371.6|101
1623218400000|2021-06-09 06:00:00|1374.3|1373.3|1374.2|1373.2|1375.1|1374.1|1373|1372|500
1623222000000|2021-06-09 07:00:00|1374.4|1373.4|1373.9|1372.9|1375.8|1374.8|1373.2|1372.2|2223
1623225600000|2021-06-09 08:00:00|1374|1373|1375.3|1374.3|1375.8|1374.8|1374|1373|1733
1623229200000|2021-06-09 09:00:00|1375.4|1374.4|1373.5|1372.5|1375.4|1374.4|1372.3|1371.3|2657
1623232800000|2021-06-09 10:00:00|1373.6|1372.6|1374.7|1373.7|1375|1374|1373.1|1372.1|2915
1623236400000|2021-06-09 11:00:00|1374.6|1373.6|1374.9|1373.9|1374.9|1373.9|1372.5|1371.5|1355
1623240000000|2021-06-09 12:00:00|1375|1374|1374.7|1373.7|1376.2|1375.2|1374.1|1373.1|2517
1623243600000|2021-06-09 13:00:00|1374.8|1373.8|1377.9|1377.4|1379.5|1379|1374.7|1373.7|16163
1623247200000|2021-06-09 14:00:00|1378|1377.5|1375.7|1375.2|1378.2|1377.7|1374|1373.5|10719
1623250800000|2021-06-09 15:00:00|1375.6|1375.1|1374.4|1373.9|1376.4|1375.9|1373.4|1372.9|9791
1623254400000|2021-06-09 16:00:00|1374.3|1373.8|1375.2|1374.7|1375.3|1374.8|1373.7|1373.2|5460
1623258000000|2021-06-09 17:00:00|1375.3|1374.8|1375.1|1374.6|1376.2|1375.7|1374.7|1374.2|4753
1623261600000|2021-06-09 18:00:00|1375.2|1374.7|1376|1375.5|1376.4|1375.9|1374.4|1373.9|3614
1623265200000|2021-06-09 19:00:00|1375.2|1374.7|1373.4|1372.9|1375.4|1374.9|1372.2|1371.7|10665
1623268800000|2021-06-09 20:00:00|1373.6|1372.6|1374.4|1373.4|1374.4|1373.4|1372.6|1371.6|1395
1623272400000|2021-06-09 21:00:00|||||||||1
1623276000000|2021-06-09 22:00:00|1374.9|1372.9|1375.2|1373.2|1375.4|1373.4|1374.8|1372.8|0
1623279600000|2021-06-09 23:00:00|1375.1|1373.1|1374.8|1372.8|1375.6|1373.6|1374.5|1372.5|0
1623283200000|2021-06-10 00:00:00|1374.7|1372.7|1375.4|1374.4|1378.3|1377.3|1373.8|1372.7|270
1623286800000|2021-06-10 01:00:00|1375.2|1374.2|1382|1381|1383.9|1382.9|1375|1374|720
1623290400000|2021-06-10 02:00:00|1382.5|1381.5|1381.2|1380.2|1384.5|1383.5|1380.4|1379.4|366
1623294000000|2021-06-10 03:00:00|1381.1|1380.1|1380.6|1379.6|1381.8|1380.8|1378.6|1377.6|130
1623297600000|2021-06-10 04:00:00|1380.5|1379.5|1381.4|1380.4|1381.9|1380.9|1380.5|1379.5|45
1623301200000|2021-06-10 05:00:00|1381.3|1380.3|1379.8|1378.8|1382.2|1381.2|1378.8|1377.8|514
1623304800000|2021-06-10 06:00:00|1379.7|1378.7|1379.2|1378.2|1380.7|1379.7|1378.3|1377.3|688
1623308400000|2021-06-10 07:00:00|1379.3|1378.3|1378.4|1377.4|1379.3|1378.3|1376.2|1375.2|2618
1623312000000|2021-06-10 08:00:00|1378.2|1377.2|1378.4|1377.4|1378.8|1377.8|1376.9|1375.9|3290
1623315600000|2021-06-10 09:00:00|1378.5|1377.5|1378.5|1377.5|1378.7|1377.7|1377.4|1376.4|3596
1623319200000|2021-06-10 10:00:00|1378.6|1377.6|1376.6|1375.6|1378.9|1377.9|1376.6|1375.6|2015
1623322800000|2021-06-10 11:00:00|1376.5|1375.5|1376.1|1375.1|1377.5|1376.5|1374.9|1373.9|2182
1623326400000|2021-06-10 12:00:00|1375.9|1374.9|1380.9|1379.9|1381.2|1380.2|1373.3|1372.3|5820
1623330000000|2021-06-10 13:00:00|1380.8|1379.8|1383.2|1382.7|1384.4|1383.9|1377.1|1376.6|17779
1623333600000|2021-06-10 14:00:00|1383.3|1382.8|1380.3|1379.8|1386.3|1385.8|1378.7|1378.2|34125
1623337200000|2021-06-10 15:00:00|1380.2|1379.7|1383.1|1382.6|1383.5|1383|1379.2|1378.7|12946
1623340800000|2021-06-10 16:00:00|1383.2|1382.7|1384.1|1383.6|1384.2|1383.7|1381.5|1381|12629
1623344400000|2021-06-10 17:00:00|1384|1383.5|1385.2|1384.7|1385.2|1384.7|1383.4|1382.9|5004
1623348000000|2021-06-10 18:00:00|1385.1|1384.6|1384.9|1384.4|1385.7|1385.2|1384|1383.5|9972
1623351600000|2021-06-10 19:00:00|1384.8|1384.3|1384.4|1383.9|1385|1384.5|1383.1|1382.6|20334
1623355200000|2021-06-10 20:00:00|1384.3|1383.8|1382.9|1381.9|1385.4|1384.4|1382.9|1381.9|1391
1623358800000|2021-06-10 21:00:00|1382.8|1381.8|1383.2|1382.2|1383.8|1382.8|1382.7|1381.7|24
1623362400000|2021-06-10 22:00:00|1383.7|1381.7|1383.4|1381.4|1383.8|1381.8|1383.2|1381.2|0
1623366000000|2021-06-10 23:00:00|1383.3|1381.3|1383.1|1381.1|1383.6|1381.6|1382.9|1380.9|0
1623369600000|2021-06-11 00:00:00|1383.2|1381.2|1383.2|1382.2|1385|1384|1381.6|1380.6|94
1623373200000|2021-06-11 01:00:00|1384.2|1383.2|1383.4|1382.4|1387.4|1386.4|1382.9|1381.9|290
1623376800000|2021-06-11 02:00:00|1383|1382|1384|1383|1385.2|1384.2|1379.1|1378.1|593
1623380400000|2021-06-11 03:00:00|1384.8|1383.8|1384.6|1383.6|1385.1|1384.1|1383.2|1382.2|50
1623384000000|2021-06-11 04:00:00|1384.4|1383.4|1384.8|1383.8|1385.1|1384.1|1384.4|1383.4|8
1623387600000|2021-06-11 05:00:00|1384.4|1383.4|1384.6|1383.6|1385.3|1384.3|1384.4|1383.4|162
1623391200000|2021-06-11 06:00:00|1384.3|1383.3|1385.1|1384.1|1386|1385|1384|1383|1213
1623394800000|2021-06-11 07:00:00|1385.3|1384.3|1384|1383|1385.4|1384.4|1383.9|1382.9|1708
1623398400000|2021-06-11 08:00:00|1383.8|1382.8|1384.4|1383.4|1385.5|1384.5|1383.6|1382.6|3404
1623402000000|2021-06-11 09:00:00|1384.3|1383.3|1383.2|1382.2|1384.6|1383.6|1383.1|1382.1|6055
1623405600000|2021-06-11 10:00:00|1383.1|1382.1|1385.3|1384.3|1385.5|1384.5|1382.9|1381.9|1006
1623409200000|2021-06-11 11:00:00|1385.1|1384.1|1383|1382|1385.6|1384.6|1382.4|1381.4|4633
1623412800000|2021-06-11 12:00:00|1382.9|1381.9|1382.5|1381.5|1383|1382|1381.2|1380.2|12518
1623416400000|2021-06-11 13:00:00|1382.4|1381.4|1379.1|1378.6|1382.9|1381.9|1378|1377.5|39616
1623420000000|2021-06-11 14:00:00|1378.9|1378.4|1377|1376.5|1380.3|1379.8|1375.3|1374.8|21760
1623423600000|2021-06-11 15:00:00|1377.1|1376.6|1377.2|1376.7|1377.6|1377.1|1375.4|1374.9|31739
1623427200000|2021-06-11 16:00:00|1377.3|1376.8|1376.8|1376.3|1377.4|1376.9|1375.9|1375.4|14105
1623430800000|2021-06-11 17:00:00|1376.9|1376.4|1378|1377.5|1378.1|1377.6|1376.1|1375.6|16331
1623434400000|2021-06-11 18:00:00|1377.9|1377.4|1379|1378.5|1379|1378.5|1377.7|1377.2|8234
1623438000000|2021-06-11 19:00:00|1379.1|1378.6|1379.6|1379.1|1379.6|1379.1|1377.5|1377|26944
1623441600000|2021-06-11 20:00:00|1379.8|1378.8|1377.6|1375.6|1380.2|1379.2|1377.1|1375.5|3803
1623621600000|2021-06-13 22:00:00|1379.4|1377.4|1379|1377|1379.6|1377.6|1378.8|1376.8|0
1623625200000|2021-06-13 23:00:00|1378.9|1376.9|1379.1|1377.1|1379.5|1377.5|1378.5|1376.5|0
1623628800000|2021-06-14 00:00:00|1379.2|1377.2|1380.9|1379.9|1385.7|1384.7|1378.8|1377.1|107
1623632400000|2021-06-14 01:00:00|1379.7|1378.7|1380|1379|1380.2|1379.2|1378.7|1377.7|40
1623636000000|2021-06-14 02:00:00|1380.7|1379.7|1382.8|1381.8|1382.8|1381.8|1380.7|1379.7|178
1623639600000|2021-06-14 03:00:00|1381.2|1380.2|1380.6|1379.6|1381.2|1380.2|1380.6|1379.6|1008
1623643200000|2021-06-14 04:00:00|1379.3|1378.3|1380.3|1379.3|1380.5|1379.5|1379.3|1378.3|55
1623646800000|2021-06-14 05:00:00|1380.6|1379.6|1380|1379|1380.7|1379.7|1379.4|1378.4|72
1623650400000|2021-06-14 06:00:00|1379.5|1378.5|1380.6|1379.6|1381.5|1380.5|1379|1378|463
1623654000000|2021-06-14 07:00:00|1380.5|1379.5|1380.6|1379.6|1382.4|1381.4|1379.5|1378.5|5121
1623657600000|2021-06-14 08:00:00|1380.5|1379.5|1378.9|1377.9|1380.8|1379.8|1378.5|1377.5|5237
1623661200000|2021-06-14 09:00:00|1378.8|1377.8|1380.3|1379.3|1380.6|1379.6|1378.7|1377.7|18156
1623664800000|2021-06-14 10:00:00|1380.2|1379.2|1379.5|1378.5|1380.4|1379.4|1379|1378|7365
1623668400000|2021-06-14 11:00:00|1379.6|1378.6|1379.9|1378.9|1380.1|1379.1|1378|1377|12754
1623672000000|2021-06-14 12:00:00|1380|1379|1380.3|1379.3|1380.8|1379.8|1379.1|1378.1|15913
1623675600000|2021-06-14 13:00:00|1380.2|1379.2|1385.3|1384.8|1385.3|1384.8|1379|1378.5|38628
1623679200000|2021-06-14 14:00:00|1385.4|1384.9|1385.6|1385.1|1385.6|1385.1|1382.1|1381.6|72548
1623682800000|2021-06-14 15:00:00|1385.5|1385|1385.2|1384.7|1385.6|1385.1|1383.3|1382.8|30786
1623686400000|2021-06-14 16:00:00|1385.3|1384.8|1384.2|1383.7|1385.9|1385.4|1383.7|1383.2|15750
1623690000000|2021-06-14 17:00:00|1384.3|1383.8|1383.6|1383.1|1384.9|1384.4|1383.6|1383.1|10978
1623693600000|2021-06-14 18:00:00|1383.7|1383.2|1381.5|1381|1383.8|1383.3|1381.1|1380.6|20593
1623697200000|2021-06-14 19:00:00|1381.6|1381.1|1383.8|1383.3|1383.8|1383.3|1380.5|1380|22641
1623700800000|2021-06-14 20:00:00|1384|1383|1382.2|1381.2|1384|1383|1382.2|1381.2|1501
1623704400000|2021-06-14 21:00:00|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|84
1623708000000|2021-06-14 22:00:00|1379.8|1377.8|1379.3|1377.3|1380|1378|1378.9|1376.9|0
1623711600000|2021-06-14 23:00:00|1379.2|1377.2|1379.2|1377.2|1379.9|1377.9|1379.1|1377.1|0
1623715200000|2021-06-15 00:00:00|1379.3|1377.3|1387|1386|1389.6|1388.6|1379.1|1377.1|714
1623718800000|2021-06-15 01:00:00|1388|1387|1379.2|1378.2|1389.8|1388.8|1378.7|1377.7|733
1623722400000|2021-06-15 02:00:00|1378.6|1377.6|1377|1376|1378.6|1377.6|1373.4|1372.4|694
1623726000000|2021-06-15 03:00:00|1376.5|1375.5|1380.6|1379.6|1382.8|1381.8|1376.5|1375.5|1246
1623729600000|2021-06-15 04:00:00|1380.8|1379.8|1381|1380|1381|1380|1380.3|1379.3|3621
1623733200000|2021-06-15 05:00:00|1381.2|1380.2|1382.1|1381.1|1382.3|1381.3|1380.4|1379.4|2818
1623736800000|2021-06-15 06:00:00|1382.6|1381.6|1383.1|1382.1|1383.9|1382.9|1381.5|1380.5|528
1623740400000|2021-06-15 07:00:00|1383.3|1382.3|1383.6|1382.6|1384.9|1383.9|1382.3|1381.3|10527
1623744000000|2021-06-15 08:00:00|1383.5|1382.5|1382.5|1381.5|1383.6|1382.6|1381.7|1380.7|8248
1623747600000|2021-06-15 09:00:00|1382.1|1381.1|1380|1379|1382.1|1381.1|1379.9|1378.9|3179
1623751200000|2021-06-15 10:00:00|1380.2|1379.2|1381.1|1380.1|1381.2|1380.2|1379.3|1378.3|13433
1623754800000|2021-06-15 11:00:00|1381|1380|1380.3|1379.3|1381.5|1380.5|1379.7|1378.7|15086
1623758400000|2021-06-15 12:00:00|1380|1379|1378.7|1377.7|1381.4|1380.4|1378.1|1377.1|22736
1623762000000|2021-06-15 13:00:00|1378.8|1377.8|1376.9|1376.4|1379.9|1379.1|1375.7|1375.2|50139
1623765600000|2021-06-15 14:00:00|1377|1376.5|1374.2|1373.7|1377.4|1376.9|1373.3|1372.8|42370
1623769200000|2021-06-15 15:00:00|1374.4|1373.9|1371.3|1370.8|1375.3|1374.8|1370.3|1369.8|18720
1623772800000|2021-06-15 16:00:00|1371.4|1370.9|1371.7|1371.2|1372.2|1371.7|1371|1370.5|27957
1623776400000|2021-06-15 17:00:00|1371.6|1371.1|1372.4|1371.9|1372.6|1372.1|1370.5|1370|14697
1623780000000|2021-06-15 18:00:00|1372.5|1372|1373|1372.5|1373.4|1372.9|1371.4|1370.9|19120
1623783600000|2021-06-15 19:00:00|1372.8|1372.3|1374.3|1373.8|1374.3|1373.8|1371.3|1370.8|23862
1623787200000|2021-06-15 20:00:00|1374.4|1373.4|1374.8|1373.8|1376.1|1375.1|1373|1372|3109
1623790800000|2021-06-15 21:00:00|||||||||324
1623794400000|2021-06-15 22:00:00|1375.4|1373.4|1375.3|1373.3|1376|1374|1375.1|1373.1|0
1623798000000|2021-06-15 23:00:00|1375.2|1373.2|1375.1|1373.1|1375.6|1373.6|1374.6|1372.6|0
1623801600000|2021-06-16 00:00:00|1373.3|1372.3|1374.6|1373.6|1377.1|1376.1|1373.3|1372.3|756
1623805200000|2021-06-16 01:00:00|1374.9|1373.9|1375.6|1374.6|1375.6|1374.6|1373.4|1372.4|253
1623808800000|2021-06-16 02:00:00|1376.8|1375.8|1375.3|1374.3|1376.8|1375.8|1374.8|1373.8|786
1623812400000|2021-06-16 03:00:00|1375.2|1374.2|1374.4|1373.4|1375.2|1374.2|1373.9|1372.9|114
1623816000000|2021-06-16 04:00:00|1375.3|1374.3|1374.7|1373.7|1375.3|1374.3|1374.7|1373.7|312
1623819600000|2021-06-16 05:00:00|1375.2|1374.2|1372|1371|1375.5|1374.5|1372|1371|216
1623823200000|2021-06-16 06:00:00|1371.8|1370.8|1372.9|1371.9|1373.2|1372.2|1371.8|1370.8|3302
1623826800000|2021-06-16 07:00:00|1372.8|1371.8|1370.7|1369.7|1373|1372|1370.6|1369.6|2261
1623830400000|2021-06-16 08:00:00|1370.6|1369.6|1370.6|1369.6|1371|1370|1369.5|1368.5|3727
1623834000000|2021-06-16 09:00:00|1370.5|1369.5|1369.1|1368.1|1371|1370|1369.1|1368.1|3152
1623837600000|2021-06-16 10:00:00|1369.3|1368.3|1370.1|1369.1|1370.3|1369.3|1369.2|1368.2|5613
1623841200000|2021-06-16 11:00:00|1370.2|1369.2|1368.8|1367.8|1370.2|1369.2|1368.8|1367.8|3392
1623844800000|2021-06-16 12:00:00|1368.5|1367.5|1369.3|1368.3|1369.9|1368.9|1368.2|1367.2|17692
1623848400000|2021-06-16 13:00:00|1369.4|1368.4|1371.3|1370.8|1372.6|1372.1|1369.3|1368.4|15264
1623852000000|2021-06-16 14:00:00|1371.5|1371|1373.4|1372.9|1373.5|1373|1370.7|1370.2|12292
1623855600000|2021-06-16 15:00:00|1373.5|1373|1372.9|1372.4|1374|1373.5|1372.6|1372.1|9412
1623859200000|2021-06-16 16:00:00|1373.1|1372.6|1370.7|1370.2|1373.8|1373.3|1369.5|1369|5553
1623862800000|2021-06-16 17:00:00|1370.6|1370.1|1369.8|1369.3|1372.6|1372.1|1369.2|1368.7|7663
1623866400000|2021-06-16 18:00:00|1368.7|1368.2|1353.7|1353.2|1368.7|1368.2|1349.5|1349|17562
1623870000000|2021-06-16 19:00:00|1353.6|1353.1|1354.3|1353.8|1361.1|1360.6|1352.7|1352.2|9464
1623873600000|2021-06-16 20:00:00|1354|1353|1350.6|1349.6|1354|1353|1350.6|1349.6|2719
1623877200000|2021-06-16 21:00:00|1349.6|1348.6|1346.6|1345.6|1349.7|1348.7|1345.7|1344.7|89
1623880800000|2021-06-16 22:00:00|1350.1|1348.1|1349.7|1347.7|1350.6|1348.6|1348.9|1346.9|0
1623884400000|2021-06-16 23:00:00|1349.5|1347.5|1347.8|1345.8|1349.9|1347.9|1347.8|1345.8|0
1623888000000|2021-06-17 00:00:00|1348.5|1347.5|1350.3|1349.3|1350.3|1349.3|1341.7|1340.7|339
1623891600000|2021-06-17 01:00:00|1350.2|1349.2|1357.3|1356.3|1357.3|1356.3|1348.7|1347.7|162
1623895200000|2021-06-17 02:00:00|1357.4|1356.4|1359.2|1358.2|1359.3|1358.3|1357.2|1356.2|189
1623898800000|2021-06-17 03:00:00|1359.6|1358.6|1361.7|1360.7|1361.7|1360.7|1359.3|1358.3|315
1623902400000|2021-06-17 04:00:00|1360.6|1359.6|1360.9|1359.9|1361.1|1360.1|1360.3|1359.3|424
1623906000000|2021-06-17 05:00:00|1362.5|1361.5|1360.5|1359.5|1362.6|1361.6|1360|1359|739
1623909600000|2021-06-17 06:00:00|1358|1357|1359|1358|1359|1358|1357.2|1356.2|144
1623913200000|2021-06-17 07:00:00|1359.4|1358.4|1358.4|1357.4|1360.6|1359.6|1358.4|1357.4|450
1623916800000|2021-06-17 08:00:00|1359.6|1358.6|1357.6|1356.6|1361.3|1360.3|1357.2|1356.2|1168
1623920400000|2021-06-17 09:00:00|1357.7|1356.7|1357.5|1356.5|1358.4|1357.4|1357.2|1356.2|1334
1623924000000|2021-06-17 10:00:00|1357.7|1356.7|1355.6|1354.6|1358|1357|1355.1|1354.1|1166
1623927600000|2021-06-17 11:00:00|1357|1356|1355.9|1354.9|1358.6|1357.6|1355.9|1354.9|2370
1623931200000|2021-06-17 12:00:00|1356.1|1355.1|1356.9|1355.9|1358.3|1357.3|1355.9|1354.9|991
1623934800000|2021-06-17 13:00:00|1357.1|1356.1|1362.8|1362.3|1365.6|1365.1|1356.7|1355.7|17066
1623938400000|2021-06-17 14:00:00|1362.7|1362.2|1365.6|1365.1|1367.6|1367.1|1362.6|1362.1|21097
1623942000000|2021-06-17 15:00:00|1365.4|1364.9|1362.2|1361.7|1366|1365.5|1360.8|1360.3|14510
1623945600000|2021-06-17 16:00:00|1362.3|1361.8|1361.2|1360.7|1363.3|1362.8|1358.5|1358|11598
1623949200000|2021-06-17 17:00:00|1361.3|1360.8|1364.6|1364.1|1366.4|1365.9|1361.1|1360.6|8586
1623952800000|2021-06-17 18:00:00|1364.7|1364.2|1363.7|1363.2|1365.1|1364.6|1363.3|1362.8|9374
1623956400000|2021-06-17 19:00:00|1363.8|1363.3|1363|1362.5|1364.7|1364.2|1361.3|1360.8|21593
1623960000000|2021-06-17 20:00:00|1362.9|1361.9|1362.6|1361.6|1364.7|1363.7|1362.1|1361.1|2031
1623963600000|2021-06-17 21:00:00|1362.3|1361.3|1365|1364|1365|1364|1361.9|1360.9|16
1623967200000|2021-06-17 22:00:00|1362.4|1360.4|1363.8|1361.8|1363.8|1361.8|1362.3|1360.3|0
1623970800000|2021-06-17 23:00:00|1363.7|1361.7|1362.6|1360.6|1363.8|1361.8|1362.4|1360.4|0
1623974400000|2021-06-18 00:00:00|1368.7|1367.7|1364.7|1363.7|1368.7|1367.7|1361.7|1360.7|416
1623978000000|2021-06-18 01:00:00|1364.8|1363.8|1366.1|1365.1|1368|1367|1362.7|1361.7|190
1623981600000|2021-06-18 02:00:00|1365.3|1364.3|1363.4|1362.4|1366.8|1365.8|1363.4|1362.4|138
1623985200000|2021-06-18 03:00:00|1364.4|1363.4|1363.5|1362.5|1365|1364|1363.3|1362.3|65
1623988800000|2021-06-18 04:00:00|1363|1362|1361|1360|1363|1362|1361|1360|68
1623992400000|2021-06-18 05:00:00|1360.2|1359.2|1362.6|1361.6|1363.3|1362.3|1358.1|1357.1|348
1623996000000|2021-06-18 06:00:00|1362.9|1361.9|1363.1|1362.1|1363.2|1362.2|1360.8|1359.8|380
1623999600000|2021-06-18 07:00:00|1362.7|1361.7|1362.7|1361.7|1363.3|1362.3|1361.2|1360.2|978
1624003200000|2021-06-18 08:00:00|1362.6|1361.6|1364.4|1363.4|1365.7|1364.7|1362.4|1361.4|1693
1624006800000|2021-06-18 09:00:00|1364.5|1363.5|1365.5|1364.5|1365.8|1364.8|1363.6|1362.6|1167
1624010400000|2021-06-18 10:00:00|1365.4|1364.4|1362.9|1361.9|1365.4|1364.4|1362.9|1361.9|2063
1624014000000|2021-06-18 11:00:00|1362.8|1361.8|1361.1|1360.1|1363.2|1362.2|1359.5|1358.5|1961
1624017600000|2021-06-18 12:00:00|1360.8|1359.8|1358.3|1357.3|1360.9|1359.9|1354.3|1353.3|4552
1624021200000|2021-06-18 13:00:00|1358.2|1357.2|1354.3|1353.8|1358.5|1357.9|1353|1352.5|13356
1624024800000|2021-06-18 14:00:00|1354.2|1353.7|1352.3|1351.8|1355.4|1354.9|1350.4|1349.9|14241
1624028400000|2021-06-18 15:00:00|1352.1|1351.6|1352.8|1352.3|1353.6|1353.1|1350|1349.5|8784
1624032000000|2021-06-18 16:00:00|1352.9|1352.4|1353|1352.5|1354.2|1353.7|1352.2|1351.7|4567
1624035600000|2021-06-18 17:00:00|1353.1|1352.6|1355.4|1354.9|1355.4|1354.9|1352.6|1352.1|6061
1624039200000|2021-06-18 18:00:00|1355.3|1354.8|1351.2|1350.7|1356.1|1355.6|1350.8|1350.3|5681
1624042800000|2021-06-18 19:00:00|1351.1|1350.6|1351.3|1350.8|1352.8|1352.3|1349.8|1349.3|17928
1624046400000|2021-06-18 20:00:00|1351.4|1350.4|1349.7|1347.7|1352.1|1351.1|1348.5|1347.5|1893
1624226400000|2021-06-20 22:00:00|1352.5|1351.5|1352.2|1351.2|1352.5|1351.5|1349.9|1348.9|19
1624230000000|2021-06-20 23:00:00|1351.8|1350.8|1353.2|1352.2|1353.2|1352.2|1349.9|1348.9|21
1624233600000|2021-06-21 00:00:00|1352.6|1351.6|1351.9|1350.9|1353.7|1352.7|1349.9|1348.9|120
1624237200000|2021-06-21 01:00:00|1351.7|1350.7|1346.3|1345.3|1352.2|1351.2|1345.2|1344.2|489
1624240800000|2021-06-21 02:00:00|1345.5|1344.5|1349.4|1348.4|1351.8|1350.8|1345.5|1344.5|1276
1624244400000|2021-06-21 03:00:00|1349.7|1348.7|1347.4|1346.4|1349.7|1348.7|1344.7|1343.7|2717
1624248000000|2021-06-21 04:00:00|1347.5|1346.5|1347.5|1346.5|1348.2|1347.2|1346.7|1345.7|979
1624251600000|2021-06-21 05:00:00|1347|1346|1346.2|1345.2|1347.5|1346.5|1344.7|1343.7|1222
1624255200000|2021-06-21 06:00:00|1346|1345|1348.8|1347.8|1350.1|1349.1|1345.9|1344.9|1950
1624258800000|2021-06-21 07:00:00|1348.9|1347.9|1350.6|1349.6|1352.1|1351.1|1345.8|1344.8|3489
1624262400000|2021-06-21 08:00:00|1350.4|1349.4|1353|1352|1353.8|1352.8|1349.3|1348.3|2078
1624266000000|2021-06-21 09:00:00|1353.1|1352.1|1353.2|1352.2|1354.5|1353.5|1352.3|1351.3|2569
1624269600000|2021-06-21 10:00:00|1353.4|1352.4|1352.9|1351.9|1353.9|1352.9|1351.8|1350.8|1397
1624273200000|2021-06-21 11:00:00|1353|1352|1351.6|1350.6|1353.7|1352.7|1350.9|1349.9|1016
1624276800000|2021-06-21 12:00:00|1351.7|1350.7|1352.3|1351.3|1352.3|1351.3|1350.4|1349.4|1569
1624280400000|2021-06-21 13:00:00|1352.2|1351.2|1348.8|1348.3|1353.3|1352.3|1345.3|1344.8|14817
1624284000000|2021-06-21 14:00:00|1348.9|1348.4|1352.5|1352|1353.8|1353.3|1347.6|1347.1|15612
1624287600000|2021-06-21 15:00:00|1352.6|1352.1|1353.6|1353.1|1354.7|1354.2|1352.6|1352.1|6792
1624291200000|2021-06-21 16:00:00|1353.7|1353.2|1355|1354.5|1357|1356.5|1353.7|1353.2|5988
1624294800000|2021-06-21 17:00:00|1355.1|1354.6|1356.3|1355.8|1356.8|1356.3|1354.6|1354.1|3856
1624298400000|2021-06-21 18:00:00|1356.4|1355.9|1357.9|1357.4|1358.1|1357.6|1355.5|1355|2774
1624302000000|2021-06-21 19:00:00|1357.8|1357.3|1359|1358.5|1359|1358.5|1357|1356.5|10485
1624305600000|2021-06-21 20:00:00|1359.1|1358.1|1359.4|1358.4|1359.8|1358.8|1358.2|1357.2|1144
1624309200000|2021-06-21 21:00:00|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|2
1624312800000|2021-06-21 22:00:00|1359.8|1357.8|1359.3|1357.3|1360.2|1358.2|1359.2|1357.2|0
1624316400000|2021-06-21 23:00:00|1359.4|1357.4|1359.5|1357.5|1360.8|1358.8|1359.2|1357.2|0
1624320000000|2021-06-22 00:00:00|1359.6|1357.6|1357.3|1356.3|1361.5|1360.5|1356.2|1355.2|442
1624323600000|2021-06-22 01:00:00|1357.1|1356.1|1350.6|1349.6|1357.7|1356.7|1349.6|1348.6|437
1624327200000|2021-06-22 02:00:00|1350.9|1349.9|1352.6|1351.6|1353.9|1352.9|1350.5|1349.5|600
1624330800000|2021-06-22 03:00:00|1352.7|1351.7|1353.1|1352.1|1353.8|1352.8|1351.9|1350.9|221
1624334400000|2021-06-22 04:00:00|1353|1352|1353.8|1352.8|1354.4|1353.4|1352.9|1351.9|322
1624338000000|2021-06-22 05:00:00|1353.6|1352.6|1351.1|1350.1|1353.6|1352.6|1350.4|1349.4|769
1624341600000|2021-06-22 06:00:00|1351.2|1350.2|1352.1|1351.1|1353.4|1352.4|1350.5|1349.5|1476
1624345200000|2021-06-22 07:00:00|1352.2|1351.2|1347|1346|1352.9|1351.9|1346.5|1345.5|2686
1624348800000|2021-06-22 08:00:00|1346.9|1345.9|1346.7|1345.7|1347.9|1346.9|1345.7|1344.7|2302
1624352400000|2021-06-22 09:00:00|1346.8|1345.8|1347.1|1346.1|1348.1|1347.1|1345.2|1344.2|1727
1624356000000|2021-06-22 10:00:00|1347|1346|1349.3|1348.3|1349.8|1348.8|1346.8|1345.8|1412
1624359600000|2021-06-22 11:00:00|1349.5|1348.5|1350.3|1349.3|1351.7|1350.7|1349.3|1348.3|1173
1624363200000|2021-06-22 12:00:00|1350.5|1349.5|1347.1|1346.1|1350.9|1349.9|1346.3|1345.3|1871
1624366800000|2021-06-22 13:00:00|1347|1346|1344.9|1344.4|1348.9|1347.9|1344.6|1344.1|16328
1624370400000|2021-06-22 14:00:00|1345|1344.5|1345|1344.5|1346.8|1346.3|1343.1|1342.6|10527
1624374000000|2021-06-22 15:00:00|1345.1|1344.6|1346.3|1345.8|1348.2|1347.7|1344.4|1343.9|7085
1624377600000|2021-06-22 16:00:00|1346.4|1345.9|1348.8|1348.3|1349.7|1349.2|1346.1|1345.6|3049
1624381200000|2021-06-22 17:00:00|1349|1348.5|1349.7|1349.2|1350.3|1349.8|1348.2|1347.7|3692
1624384800000|2021-06-22 18:00:00|1349.6|1349.1|1351.3|1350.8|1352.2|1351.7|1348.4|1347.9|8231
1624388400000|2021-06-22 19:00:00|1351.2|1350.7|1352.4|1351.9|1354|1353.5|1351.2|1350.7|22408
1624392000000|2021-06-22 20:00:00|1352.3|1351.3|1354|1353|1354.2|1353.2|1352.1|1351.1|1128
1624399200000|2021-06-22 22:00:00|1354.5|1352.5|1353.9|1351.9|1354.5|1352.5|1353.6|1351.6|0
1624402800000|2021-06-22 23:00:00|1353.8|1351.8|1354.2|1352.2|1354.6|1352.6|1353.8|1351.8|0
1624406400000|2021-06-23 00:00:00|1354.3|1352.3|1354.2|1353.2|1355.3|1354.3|1352.6|1351.6|86
1624410000000|2021-06-23 01:00:00|1354.3|1353.3|1356.7|1355.7|1357.4|1356.4|1353.8|1352.8|242
1624413600000|2021-06-23 02:00:00|1356.5|1355.5|1358.4|1357.4|1359.9|1358.9|1356.1|1355.1|320
1624417200000|2021-06-23 03:00:00|1358.6|1357.6|1362.5|1361.5|1362.9|1361.9|1358.6|1357.6|349
1624420800000|2021-06-23 04:00:00|1362.4|1361.4|1361.6|1360.6|1362.4|1361.4|1361.5|1360.5|89
1624424400000|2021-06-23 05:00:00|1361.8|1360.8|1362.6|1361.6|1363.2|1362.2|1360.3|1359.3|172
1624428000000|2021-06-23 06:00:00|1362.7|1361.7|1363.2|1362.2|1363.5|1362.5|1360.5|1359.5|756
1624431600000|2021-06-23 07:00:00|1363.3|1362.3|1362|1361|1364.1|1363.1|1361.4|1360.4|2415
1624435200000|2021-06-23 08:00:00|1361.8|1360.8|1361.5|1360.5|1363.6|1362.6|1361.4|1360.4|1312
1624438800000|2021-06-23 09:00:00|1361.6|1360.6|1360|1359|1361.8|1360.8|1359.7|1358.7|1258
1624442400000|2021-06-23 10:00:00|1360.1|1359.1|1360.1|1359.1|1361.8|1360.8|1359.4|1358.4|1334
1624446000000|2021-06-23 11:00:00|1360.2|1359.2|1360.3|1359.3|1360.7|1359.7|1358.2|1357.2|1247
1624449600000|2021-06-23 12:00:00|1360.4|1359.4|1362|1361|1362.3|1361.3|1359.8|1358.8|1262
1624453200000|2021-06-23 13:00:00|1362.1|1361.1|1368.2|1367.7|1368.4|1367.9|1361.5|1360.9|18136
1624456800000|2021-06-23 14:00:00|1368.3|1367.8|1364.5|1364|1370|1369.5|1364.2|1363.7|14319
1624460400000|2021-06-23 15:00:00|1364.8|1364.3|1364.4|1363.9|1365.3|1364.8|1362.4|1361.9|9880
1624464000000|2021-06-23 16:00:00|1364.5|1364|1362.3|1361.8|1364.6|1364.1|1361.1|1360.6|6414
1624467600000|2021-06-23 17:00:00|1362.2|1361.7|1362.8|1362.3|1363.1|1362.6|1361.2|1360.7|3348
1624471200000|2021-06-23 18:00:00|1362.7|1362.2|1362|1361.5|1363|1362.5|1361.4|1360.9|3306
1624474800000|2021-06-23 19:00:00|1361.9|1361.4|1361.7|1361.2|1363.1|1362.6|1360.4|1359.9|12182
1624478400000|2021-06-23 20:00:00|1361.5|1360.5|1362.4|1361.4|1363.2|1362.2|1361.1|1360.1|1318
1624482000000|2021-06-23 21:00:00|1363.2|1362.2|1363.2|1362.2|1363.2|1362.2|1363.2|1362.2|2
1624485600000|2021-06-23 22:00:00|1363.7|1361.7|1364.2|1362.2|1364.3|1362.3|1363|1361|0
1624489200000|2021-06-23 23:00:00|1364.1|1362.1|1364.6|1362.6|1364.7|1362.7|1363.8|1361.8|0
1624492800000|2021-06-24 00:00:00|1363.5|1362.5|1364.6|1363.6|1366.3|1365.3|1363.1|1362.1|239
1624496400000|2021-06-24 01:00:00|1364.3|1363.3|1366.9|1365.9|1368.1|1367.1|1363|1362|364
1624500000000|2021-06-24 02:00:00|1366.6|1365.6|1366.7|1365.7|1368.3|1367.3|1366|1365|33
1624503600000|2021-06-24 03:00:00|1366.8|1365.8|1365.1|1364.1|1366.8|1365.8|1364|1363|94
1624507200000|2021-06-24 04:00:00|1365|1364|1364.9|1363.9|1365.1|1364.1|1364.2|1363.2|80
1624510800000|2021-06-24 05:00:00|1364.7|1363.7|1365.5|1364.5|1366|1365|1363.8|1362.8|120
1624514400000|2021-06-24 06:00:00|1364.8|1363.8|1366.8|1365.8|1366.8|1365.8|1364.8|1363.8|649
1624518000000|2021-06-24 07:00:00|1366.6|1365.6|1366.7|1365.7|1367.7|1366.7|1365.7|1364.7|1040
1624521600000|2021-06-24 08:00:00|1366.6|1365.6|1368.3|1367.3|1368.7|1367.7|1366.4|1365.4|1709
1624525200000|2021-06-24 09:00:00|1368.2|1367.2|1369.1|1368.1|1369.4|1368.4|1368|1367|421
1624528800000|2021-06-24 10:00:00|1369.2|1368.2|1369.2|1368.2|1370.3|1369.3|1369|1368|1077
1624532400000|2021-06-24 11:00:00|1369.4|1368.4|1368.5|1367.5|1369.7|1368.7|1368.3|1367.3|790
1624536000000|2021-06-24 12:00:00|1368.4|1367.4|1369.4|1368.4|1369.8|1368.8|1368.4|1367.4|1063
1624539600000|2021-06-24 13:00:00|1369.5|1368.5|1370|1369.5|1370.7|1370.2|1367.6|1367.1|7777
1624543200000|2021-06-24 14:00:00|1369.9|1369.4|1370.3|1369.8|1371|1370.5|1369.2|1368.7|8878
1624546800000|2021-06-24 15:00:00|1370.2|1369.7|1372.3|1371.8|1372.6|1372.1|1370.1|1369.6|4698
1624550400000|2021-06-24 16:00:00|1372.4|1371.9|1372.6|1372.1|1373.8|1373.3|1372|1371.5|2711
1624554000000|2021-06-24 17:00:00|1372.5|1372|1373|1372.5|1374.4|1373.9|1372.1|1371.6|3114
1624557600000|2021-06-24 18:00:00|1373.1|1372.6|1373.6|1373.1|1374.5|1374|1373|1372.5|3943
1624561200000|2021-06-24 19:00:00|1373.5|1373|1373.7|1373.2|1374.4|1373.9|1372.4|1371.9|18608
1624564800000|2021-06-24 20:00:00|1373.8|1372.8|1375.3|1374.3|1375.3|1374.3|1373.3|1372.3|1109
1624568400000|2021-06-24 21:00:00|1375.6|1374.6|1375.5|1374.5|1375.6|1374.6|1375.5|1374.5|6
1624572000000|2021-06-24 22:00:00|1376|1374|1375.9|1373.9|1376.1|1374.1|1375.3|1373.3|0
1624575600000|2021-06-24 23:00:00|1375.8|1373.8|1375.2|1373.2|1375.8|1373.8|1375.1|1373.1|0
1624579200000|2021-06-25 00:00:00|1374|1373|1374.9|1373.9|1374.9|1373.9|1372.6|1371.6|199
1624582800000|2021-06-25 01:00:00|1374.8|1373.8|1377.4|1376.4|1379.1|1378.1|1374.8|1373.8|708
1624586400000|2021-06-25 02:00:00|1377.3|1376.3|1380.2|1379.2|1380.5|1379.5|1377.3|1376.3|192
1624590000000|2021-06-25 03:00:00|1380.3|1379.3|1382.2|1381.2|1383|1382|1379.8|1378.8|129
1624593600000|2021-06-25 04:00:00|1382.6|1381.6|1381|1380|1382.6|1381.6|1380.5|1379.5|134
1624597200000|2021-06-25 05:00:00|1381.1|1380.1|1383.4|1382.4|1383.6|1382.6|1380.1|1379.1|253
1624600800000|2021-06-25 06:00:00|1383.5|1382.5|1383.5|1382.5|1384.5|1383.5|1382.7|1381.7|617
1624604400000|2021-06-25 07:00:00|1383.6|1382.6|1383.9|1382.9|1384.4|1383.4|1382|1381|1666
1624608000000|2021-06-25 08:00:00|1383.8|1382.8|1384.3|1383.3|1384.4|1383.4|1382.6|1381.6|914
1624611600000|2021-06-25 09:00:00|1384.2|1383.2|1384.4|1383.4|1384.9|1383.9|1383.4|1382.4|807
1624615200000|2021-06-25 10:00:00|1384.3|1383.3|1384.3|1383.3|1384.7|1383.7|1383.7|1382.7|730
1624618800000|2021-06-25 11:00:00|1384.4|1383.4|1383.5|1382.5|1384.4|1383.4|1383.2|1382.2|1010
1624622400000|2021-06-25 12:00:00|1383.4|1382.4|1384.1|1383.1|1386.4|1385.4|1382.4|1381.4|3701
1624626000000|2021-06-25 13:00:00|1384.2|1383.2|1383.2|1382.7|1386.8|1386.3|1382.3|1381.8|10473
1624629600000|2021-06-25 14:00:00|1382.9|1382.4|1381.1|1380.6|1384|1383.5|1380.8|1380.3|9088
1624633200000|2021-06-25 15:00:00|1381|1380.5|1382.6|1382.1|1382.6|1382.1|1380.2|1379.7|7002
1624636800000|2021-06-25 16:00:00|1382.5|1382|1381.2|1380.7|1382.5|1382|1380.3|1379.8|3102
1624640400000|2021-06-25 17:00:00|1381.3|1380.8|1380.2|1379.7|1381.3|1380.8|1379.1|1378.6|1565
1624644000000|2021-06-25 18:00:00|1380.3|1379.8|1381.2|1380.7|1381.3|1380.8|1380.1|1379.6|3116
1624647600000|2021-06-25 19:00:00|1381.3|1380.8|1385.1|1384.6|1385.3|1384.8|1381|1380.5|15346
1624651200000|2021-06-25 20:00:00|1384.5|1383.5|1386|1384|1386|1384.5|1383.5|1382.5|1060
1624831200000|2021-06-27 22:00:00|1386.4|1384.4|1389.6|1388.6|1389.9|1388.9|1386.3|1384.3|13
1624834800000|2021-06-27 23:00:00|1390.1|1389.1|1384|1383|1390.3|1389.3|1383.5|1382.5|140
1624838400000|2021-06-28 00:00:00|1384.3|1383.3|1382.5|1381.5|1384.3|1383.3|1381.6|1380.6|144
1624842000000|2021-06-28 01:00:00|1382.8|1381.8|1380.2|1379.2|1382.8|1381.8|1380.1|1379.1|114
1624845600000|2021-06-28 02:00:00|1380.5|1379.5|1381.3|1380.3|1381.7|1380.7|1379.1|1378.1|173
1624849200000|2021-06-28 03:00:00|1380.7|1379.7|1381.4|1380.4|1381.8|1380.8|1380.1|1379.1|281
1624852800000|2021-06-28 04:00:00|1381.5|1380.5|1380.2|1379.2|1382|1381|1380|1379|142
1624856400000|2021-06-28 05:00:00|1380.1|1379.1|1380.4|1379.4|1383.4|1382.4|1379|1378|358
1624860000000|2021-06-28 06:00:00|1380.6|1379.6|1380.8|1379.8|1381.6|1380.6|1379.1|1378.1|270
1624863600000|2021-06-28 07:00:00|1381|1380|1381.1|1380.1|1382.6|1381.6|1380.6|1379.6|1488
1624867200000|2021-06-28 08:00:00|1381.4|1380.4|1382.6|1381.6|1382.7|1381.7|1380.5|1379.5|1739
1624870800000|2021-06-28 09:00:00|1382.5|1381.5|1382.1|1381.1|1383|1382|1381.2|1380.2|586
1624874400000|2021-06-28 10:00:00|1382.2|1381.2|1382.4|1381.4|1382.7|1381.7|1381.4|1380.4|877
1624878000000|2021-06-28 11:00:00|1382.6|1381.6|1381.7|1380.7|1382.9|1381.9|1381.2|1380.2|820
1624881600000|2021-06-28 12:00:00|1381.8|1380.8|1383.1|1382.1|1383.1|1382.1|1379.6|1378.6|982
1624885200000|2021-06-28 13:00:00|1383|1382|1385.7|1385.2|1387.2|1386.7|1382.8|1381.8|8975
1624888800000|2021-06-28 14:00:00|1385.8|1385.3|1383.7|1383.2|1386.1|1385.6|1382.4|1381.9|5206
1624892400000|2021-06-28 15:00:00|1383.5|1383|1383.5|1383|1383.6|1383.1|1381.4|1380.9|3605
1624896000000|2021-06-28 16:00:00|1383.4|1382.9|1383.6|1383.1|1383.9|1383.4|1382.8|1382.3|2081
1624899600000|2021-06-28 17:00:00|1383.5|1383|1383.4|1382.9|1383.7|1383.2|1381.6|1381.1|2304
1624903200000|2021-06-28 18:00:00|1383.3|1382.8|1384.7|1384.2|1385.4|1384.9|1382.4|1381.9|2091
1624906800000|2021-06-28 19:00:00|1384.6|1384.1|1385.9|1385.4|1386|1385.5|1383.5|1383|10597
1624910400000|2021-06-28 20:00:00|1385.6|1384.6|1386.9|1385.9|1386.9|1385.9|1384|1383|1010
1624914000000|2021-06-28 21:00:00|1387.3|1386.3|1382.4|1381.4|1387.3|1386.3|1380.9|1379.9|11
1624917600000|2021-06-28 22:00:00|1383.3|1381.3|1382.2|1380.2|1383.3|1381.3|1382|1380|0
1624921200000|2021-06-28 23:00:00|1382.3|1380.3|1382.1|1380.1|1382.5|1380.5|1381.9|1379.9|0
1624924800000|2021-06-29 00:00:00|1386.8|1385.8|1382.5|1381.5|1386.8|1385.8|1381.3|1380.3|351
1624928400000|2021-06-29 01:00:00|1382.3|1381.3|1378.3|1377.3|1383.4|1382.4|1377.7|1376.7|1025
1624932000000|2021-06-29 02:00:00|1379.4|1378.4|1377.4|1376.4|1379.6|1378.6|1377|1376|177
1624935600000|2021-06-29 03:00:00|1376.9|1375.9|1373.9|1372.9|1377|1376|1373.3|1372.3|274
1624939200000|2021-06-29 04:00:00|1373.8|1372.8|1374.6|1373.6|1374.6|1373.6|1372.8|1371.8|145
1624942800000|2021-06-29 05:00:00|1374.4|1373.4|1375.4|1374.4|1376|1375|1373.4|1372.4|177
1624946400000|2021-06-29 06:00:00|1375.3|1374.3|1373.8|1372.8|1375.6|1374.6|1373.3|1372.3|483
1624950000000|2021-06-29 07:00:00|1373.7|1372.7|1375.8|1374.8|1376.9|1375.9|1373.5|1372.5|2230
1624953600000|2021-06-29 08:00:00|1375.9|1374.9|1373.1|1372.1|1376.5|1375.5|1371.5|1370.5|2096
1624957200000|2021-06-29 09:00:00|1373|1372|1374.8|1373.8|1374.8|1373.8|1372.4|1371.4|619
1624960800000|2021-06-29 10:00:00|1374.7|1373.7|1374.3|1373.3|1375.3|1374.3|1373.7|1372.7|571
1624964400000|2021-06-29 11:00:00|1375.1|1374.1|1374.3|1373.3|1375.2|1374.2|1373.4|1372.4|492
1624968000000|2021-06-29 12:00:00|1373.9|1372.9|1374.6|1373.6|1375.5|1374.5|1373.5|1372.5|1966
1624971600000|2021-06-29 13:00:00|1374.8|1373.8|1374.7|1374.2|1375.7|1375|1372.1|1371.6|12294
1624975200000|2021-06-29 14:00:00|1374.8|1374.3|1374.4|1373.9|1375.1|1374.6|1371.9|1371.4|8494
1624978800000|2021-06-29 15:00:00|1374.5|1374|1377.4|1376.9|1377.6|1377.1|1373.6|1373.1|9841
1624982400000|2021-06-29 16:00:00|1377.5|1377|1378.8|1378.3|1379.3|1378.8|1376.9|1376.4|5919
1624986000000|2021-06-29 17:00:00|1378.7|1378.2|1379.4|1378.9|1379.5|1379|1378.3|1377.8|4623
1624989600000|2021-06-29 18:00:00|1379.3|1378.8|1379.3|1378.8|1380.5|1380|1378.5|1378|5810
1624993200000|2021-06-29 19:00:00|1379.2|1378.7|1384.6|1384.1|1384.7|1384.2|1379|1378.5|20588
1624996800000|2021-06-29 20:00:00|1384.5|1383.5|1385.4|1384.4|1385.7|1384.7|1384.2|1383.2|2169
1625000400000|2021-06-29 21:00:00|1383.4|1382.4|1383.4|1382.4|1383.4|1382.4|1383.4|1382.4|1
1625004000000|2021-06-29 22:00:00|1385.9|1383.9|1386.1|1384.1|1386.3|1384.3|1385.6|1383.6|0
1625007600000|2021-06-29 23:00:00|1386.2|1384.2|1387.2|1385.2|1387.4|1385.4|1386.1|1384.1|0
1625011200000|2021-06-30 00:00:00|1384.8|1383.8|1382.8|1381.8|1385.4|1384.4|1382.7|1381.7|442
1625014800000|2021-06-30 01:00:00|1383|1382|1379.2|1378.2|1384.1|1383.1|1378.7|1377.7|468
1625018400000|2021-06-30 02:00:00|1379|1378|1381|1380|1382.6|1381.6|1379|1378|187
1625022000000|2021-06-30 03:00:00|1380.7|1379.7|1380.6|1379.6|1381|1380|1378.9|1377.9|52
1625025600000|2021-06-30 04:00:00|1380.5|1379.5|1381.2|1380.2|1381.2|1380.2|1380.3|1379.3|117
1625029200000|2021-06-30 05:00:00|1381.4|1380.4|1377.9|1376.9|1382.1|1381.1|1377.6|1376.6|176
1625032800000|2021-06-30 06:00:00|1378|1377|1379.3|1378.3|1379.8|1378.8|1377|1376|1051
1625036400000|2021-06-30 07:00:00|1379.2|1378.2|1378|1377|1379.7|1378.7|1377.7|1376.7|1042
1625040000000|2021-06-30 08:00:00|1377.9|1376.9|1372.9|1371.9|1378.1|1377.1|1372.9|1371.9|1814
1625043600000|2021-06-30 09:00:00|1373.1|1372.1|1374|1373|1374.3|1373.3|1372|1371|1936
1625047200000|2021-06-30 10:00:00|1374.1|1373.1|1374.3|1373.3|1375.4|1374.4|1373.7|1372.7|2119
1625050800000|2021-06-30 11:00:00|1374.4|1373.4|1376.4|1375.4|1376.7|1375.7|1373.7|1372.7|1889
1625054400000|2021-06-30 12:00:00|1376.5|1375.5|1374.7|1373.7|1377.5|1376.5|1374|1373|2163
1625058000000|2021-06-30 13:00:00|1374.6|1373.6|1375.6|1375.1|1378.4|1377.9|1373|1372.3|13561
1625061600000|2021-06-30 14:00:00|1375.7|1375.2|1373.5|1373|1377.4|1376.9|1373.5|1373|12126
1625065200000|2021-06-30 15:00:00|1373.4|1372.9|1373.6|1373.1|1374|1373.5|1372.3|1371.8|10392
1625068800000|2021-06-30 16:00:00|1373.5|1373|1372.7|1372.2|1376.2|1375.7|1372.4|1371.9|6322
1625072400000|2021-06-30 17:00:00|1372.6|1372.1|1373.3|1372.8|1374.5|1374|1372.6|1372.1|2549
1625076000000|2021-06-30 18:00:00|1373.4|1372.9|1372.4|1371.9|1373.9|1373.4|1372.2|1371.7|7640
1625079600000|2021-06-30 19:00:00|1372.5|1372|1374.4|1373.9|1376.3|1375.8|1371.6|1371.1|52766
1625083200000|2021-06-30 20:00:00|1374|1373.4|1376|1375|1376.4|1375.4|1373.8|1372.8|3603
1625086800000|2021-06-30 21:00:00|1374.4|1373.4|1374.4|1373.4|1374.4|1373.4|1374.4|1373.4|1
1625090400000|2021-06-30 22:00:00|1376.6|1374.6|1377.3|1375.3|1377.5|1375.5|1376.6|1374.6|0
1625094000000|2021-06-30 23:00:00|1377.2|1375.2|1377.2|1375.2|1377.3|1375.3|1376.8|1374.8|0
1625097600000|2021-07-01 00:00:00|1377.3|1375.3|1374.3|1373.3|1377.3|1375.9|1373.7|1372.7|158
1625101200000|2021-07-01 01:00:00|1374.7|1373.7|1373.7|1372.7|1376.6|1375.6|1373.3|1372.3|483
1625104800000|2021-07-01 02:00:00|1373.6|1372.6|1373.4|1372.4|1374.4|1373.4|1372.1|1371.1|225
1625108400000|2021-07-01 03:00:00|1373.2|1372.2|1372.1|1371.1|1373.2|1372.2|1371.1|1370.1|110
1625112000000|2021-07-01 04:00:00|1372.3|1371.3|1372.3|1371.3|1372.6|1371.6|1371.8|1370.8|45
1625115600000|2021-07-01 05:00:00|1372.5|1371.5|1373.4|1372.4|1373.6|1372.6|1372.1|1371.1|87
1625119200000|2021-07-01 06:00:00|1373.5|1372.5|1371.4|1370.4|1373.8|1372.8|1370.4|1369.4|837
1625122800000|2021-07-01 07:00:00|1371.3|1370.3|1374.9|1373.9|1375.6|1374.6|1370.6|1369.6|2394
1625126400000|2021-07-01 08:00:00|1375.1|1374.1|1372.8|1371.8|1375.6|1374.6|1372.8|1371.8|1020
1625130000000|2021-07-01 09:00:00|1372.7|1371.7|1372.2|1371.2|1373|1372|1370.9|1369.9|1460
1625133600000|2021-07-01 10:00:00|1372.1|1371.1|1370.1|1369.1|1372.1|1371.1|1368.9|1367.9|1677
1625137200000|2021-07-01 11:00:00|1370|1369|1373.5|1372.5|1373.9|1372.9|1369.7|1368.7|1401
1625140800000|2021-07-01 12:00:00|1373.6|1372.6|1372.9|1371.9|1374.1|1373.1|1371.8|1370.8|1461
1625144400000|2021-07-01 13:00:00|1372.8|1371.8|1370.7|1370.2|1376.6|1376.1|1369.8|1369.3|13336
1625148000000|2021-07-01 14:00:00|1370.6|1370.1|1366.7|1366.2|1371.4|1370.9|1365.3|1364.8|20423
1625151600000|2021-07-01 15:00:00|1366.8|1366.3|1363.5|1363|1367.2|1366.7|1359.5|1359|15331
1625155200000|2021-07-01 16:00:00|1363.6|1363.1|1362.1|1361.6|1363.8|1363.3|1361.5|1361|4851
1625158800000|2021-07-01 17:00:00|1362|1361.5|1360.8|1360.3|1363.2|1362.7|1360.7|1360.2|3291
1625162400000|2021-07-01 18:00:00|1360.7|1360.2|1364.5|1364|1365.9|1365.4|1360.2|1359.7|7558
1625166000000|2021-07-01 19:00:00|1364.4|1363.9|1366.2|1365.7|1367.1|1366.6|1363.9|1363.4|24384
1625169600000|2021-07-01 20:00:00|1365.9|1365.2|1364.7|1363.7|1366.1|1365.2|1364.7|1363.7|1545
1625176800000|2021-07-01 22:00:00|1365.2|1363.2|1365.6|1363.6|1365.6|1363.6|1364.6|1362.6|0
1625180400000|2021-07-01 23:00:00|1365.7|1363.7|1365.2|1363.2|1365.9|1363.9|1365.2|1363.2|0
1625184000000|2021-07-02 00:00:00|1367.1|1366.1|1367.1|1366.1|1367.1|1366.1|1365.3|1364.3|85
1625187600000|2021-07-02 01:00:00|1367.6|1366.6|1359.5|1358.5|1372.5|1371.5|1359.2|1358.2|248
1625191200000|2021-07-02 02:00:00|1359.3|1358.3|1358.5|1357.5|1360|1359|1357.7|1356.7|215
1625194800000|2021-07-02 03:00:00|1357.5|1356.5|1356.6|1355.6|1358.4|1357.4|1356.6|1355.6|95
1625198400000|2021-07-02 04:00:00|1356.8|1355.8|1356.9|1355.9|1357.4|1356.4|1356.1|1355.1|46
1625202000000|2021-07-02 05:00:00|1357.1|1356.1|1354.6|1353.6|1357.7|1356.7|1353.9|1352.9|656
1625205600000|2021-07-02 06:00:00|1354.7|1353.7|1353.7|1352.7|1355.9|1354.9|1352.7|1351.7|1008
1625209200000|2021-07-02 07:00:00|1353.6|1352.6|1354.5|1353.5|1354.9|1353.9|1350.7|1349.7|3371
1625212800000|2021-07-02 08:00:00|1354.4|1353.4|1354.1|1353.1|1355.4|1354.4|1353|1352|2257
1625216400000|2021-07-02 09:00:00|1354|1353|1354.8|1353.8|1355.1|1354.1|1353.9|1352.9|890
1625220000000|2021-07-02 10:00:00|1354.7|1353.7|1356.1|1355.1|1356.4|1355.4|1354.7|1353.7|830
1625223600000|2021-07-02 11:00:00|1356.3|1355.3|1356.3|1355.3|1357.6|1356.6|1355.7|1354.7|712
1625227200000|2021-07-02 12:00:00|1356.2|1355.2|1361.7|1360.7|1362.5|1361.5|1353.1|1352.1|5802
1625230800000|2021-07-02 13:00:00|1361.6|1360.6|1359.2|1358.7|1363.2|1362.2|1358.4|1357.9|15640
1625234400000|2021-07-02 14:00:00|1359.1|1358.6|1357.2|1356.7|1359.9|1359.4|1356.1|1355.6|10700
1625238000000|2021-07-02 15:00:00|1357.3|1356.8|1358.9|1358.4|1360|1359.5|1357.2|1356.7|6830
1625241600000|2021-07-02 16:00:00|1359|1358.5|1359|1358.5|1359.5|1359|1357.7|1357.2|5393
1625245200000|2021-07-02 17:00:00|1359.1|1358.6|1361.8|1361.3|1362|1361.5|1359|1358.5|2588
1625248800000|2021-07-02 18:00:00|1361.9|1361.4|1361.8|1361.3|1363|1362.5|1361.5|1361|1947
1625252400000|2021-07-02 19:00:00|1361.9|1361.4|1365.2|1364.7|1365.2|1364.7|1361.5|1361|17258
1625256000000|2021-07-02 20:00:00|1365.1|1364.1|1364.1|1362.1|1365.1|1364.1|1362.7|1361.7|2088
1625436000000|2021-07-04 22:00:00|1364.8|1362.8|1364.8|1362.8|1365.3|1363.3|1364.6|1362.6|0
1625439600000|2021-07-04 23:00:00|1364.7|1362.7|1361.5|1360.5|1365|1363|1358.8|1357.8|11
1625443200000|2021-07-05 00:00:00|1360.8|1359.8|1362|1361|1362.9|1361.9|1360.8|1359.8|111
1625446800000|2021-07-05 01:00:00|1362.6|1361.6|1359.6|1358.6|1363.2|1362.2|1357.1|1356.1|236
1625450400000|2021-07-05 02:00:00|1358.6|1357.6|1358.4|1357.4|1360.9|1359.9|1357.8|1356.8|190
1625454000000|2021-07-05 03:00:00|1358|1357|1355.8|1354.8|1359|1358|1355.3|1354.3|168
1625457600000|2021-07-05 04:00:00|1356.4|1355.4|1355.8|1354.8|1356.6|1355.6|1355.7|1354.7|81
1625461200000|2021-07-05 05:00:00|1355.9|1354.9|1353.1|1352.1|1356.6|1355.6|1352.3|1351.3|302
1625464800000|2021-07-05 06:00:00|1353.4|1352.4|1356|1355|1356.6|1355.6|1352.8|1351.8|650
1625468400000|2021-07-05 07:00:00|1356.1|1355.1|1354|1353|1356.6|1355.6|1352.2|1351.2|1951
1625472000000|2021-07-05 08:00:00|1353.9|1352.9|1355.9|1354.9|1357|1356|1353.8|1352.8|1170
1625475600000|2021-07-05 09:00:00|1356|1355|1357.3|1356.3|1357.5|1356.5|1355.4|1354.4|694
1625479200000|2021-07-05 10:00:00|1357.4|1356.4|1358.1|1357.1|1358.5|1357.5|1356.4|1355.4|980
1625482800000|2021-07-05 11:00:00|1358.2|1357.2|1357|1356|1358.8|1357.8|1356.7|1355.7|432
1625486400000|2021-07-05 12:00:00|1357.1|1356.1|1356.1|1355.1|1357.2|1356.2|1356.1|1355.1|852
1625490000000|2021-07-05 13:00:00|1356|1355|1354.6|1354.1|1356.1|1355.1|1354|1353.5|930
1625493600000|2021-07-05 14:00:00|1354.8|1354.3|1354.8|1354.3|1355|1354.5|1352.9|1352.4|1712
1625497200000|2021-07-05 15:00:00|1354.9|1354.4|1352.5|1352|1355|1354.5|1352.4|1351.9|2594
1625500800000|2021-07-05 16:00:00|1352.7|1352.2|1352.4|1351.9|1356.1|1355.6|1352.1|1351.6|935
1625515200000|2021-07-05 20:00:00||1351.4||1351.4||1351.4||1351.4|0
1625522400000|2021-07-05 22:00:00|1352.9|1350.9|1353.9|1351.9|1354|1352|1352.7|1350.7|0
1625526000000|2021-07-05 23:00:00|1354|1352|1354.3|1352.3|1354.6|1352.6|1353.9|1351.9|0
1625529600000|2021-07-06 00:00:00|1355.4|1354.4|1354.7|1353.7|1355.4|1354.4|1353.5|1352.5|112
1625533200000|2021-07-06 01:00:00|1354.5|1353.5|1351.4|1350.4|1355.1|1354.1|1349.3|1348.3|427
1625536800000|2021-07-06 02:00:00|1352.1|1351.1|1351.5|1350.5|1356.9|1355.9|1351.4|1350.4|218
1625540400000|2021-07-06 03:00:00|1350.8|1349.8|1351.8|1350.8|1352.3|1351.3|1349.6|1348.6|102
1625544000000|2021-07-06 04:00:00|1351.4|1350.4|1351.8|1350.8|1352.3|1351.3|1351.2|1350.2|142
1625547600000|2021-07-06 05:00:00|1352.2|1351.2|1349.9|1348.9|1354.4|1353.4|1349.4|1348.4|423
1625551200000|2021-07-06 06:00:00|1350|1349|1356.5|1355.5|1357.2|1356.2|1349.9|1348.9|755
1625554800000|2021-07-06 07:00:00|1356.6|1355.6|1353.9|1352.9|1356.6|1355.6|1353.6|1352.6|2669
1625558400000|2021-07-06 08:00:00|1354|1353|1353.5|1352.5|1354.6|1353.6|1352.9|1351.9|2116
1625562000000|2021-07-06 09:00:00|1353.4|1352.4|1352.9|1351.9|1353.6|1352.6|1351.4|1350.4|1174
1625565600000|2021-07-06 10:00:00|1352.8|1351.8|1349.7|1348.7|1353.4|1352.4|1349.4|1348.4|1763
1625569200000|2021-07-06 11:00:00|1349.8|1348.8|1349.8|1348.8|1350.9|1349.9|1349.3|1348.3|1180
1625572800000|2021-07-06 12:00:00|1349.9|1348.9|1349.4|1348.4|1350.8|1349.8|1348.8|1347.8|2883
1625576400000|2021-07-06 13:00:00|1349.5|1348.5|1346.1|1345.6|1349.6|1349.1|1346|1345.5|12285
1625580000000|2021-07-06 14:00:00|1346.3|1345.8|1341.3|1340.8|1346.7|1346.2|1341.1|1340.6|12819
1625583600000|2021-07-06 15:00:00|1341.2|1340.7|1340.4|1339.9|1343.3|1342.8|1339.6|1339.1|8196
1625587200000|2021-07-06 16:00:00|1340.3|1339.8|1337.5|1337|1340.5|1340|1335|1334.5|7967
1625590800000|2021-07-06 17:00:00|1337.6|1337.1|1339.4|1338.9|1339.9|1339.4|1336.7|1336.2|5669
1625594400000|2021-07-06 18:00:00|1339.3|1338.8|1339.6|1339.1|1340.4|1339.9|1338.5|1338|4657
1625598000000|2021-07-06 19:00:00|1339.7|1339.2|1339.2|1338.7|1340.7|1340.2|1338.9|1338.4|12179
1625601600000|2021-07-06 20:00:00|1339.1|1338.6|1336.9|1335.9|1339.3|1338.6|1336.5|1335.5|1637
1625605200000|2021-07-06 21:00:00|1336.4|1335.4|1336.3|1335.3|1336.4|1335.4|1336.3|1335.3|2
1625608800000|2021-07-06 22:00:00|1336.8|1334.8|1336.2|1334.2|1337.6|1335.6|1336|1334|0
1625612400000|2021-07-06 23:00:00|1336.1|1334.1|1335.5|1333.5|1336.4|1334.4|1335|1333|0
1625616000000|2021-07-07 00:00:00|1336.8|1335.8|1336.5|1335.5|1337.8|1336.8|1314.3|1313.3|835
1625619600000|2021-07-07 01:00:00|1336.8|1335.8|1336.9|1335.9|1338.2|1337.2|1334.8|1333.8|235
1625623200000|2021-07-07 02:00:00|1336.8|1335.8|1338.7|1337.7|1338.9|1337.9|1336.2|1335.2|336
1625626800000|2021-07-07 03:00:00|1338.9|1337.9|1338.8|1337.8|1340.4|1339.4|1337.6|1336.6|375
1625630400000|2021-07-07 04:00:00|1338.9|1337.9|1337.6|1336.6|1339.4|1338.4|1336.7|1335.7|235
1625634000000|2021-07-07 05:00:00|1337.5|1336.5|1338.4|1337.4|1339.8|1338.8|1333.8|1332.8|523
1625637600000|2021-07-07 06:00:00|1338.8|1337.8|1340.4|1339.4|1340.5|1339.5|1337.2|1336.2|1211
1625641200000|2021-07-07 07:00:00|1340.5|1339.5|1343|1342|1343.6|1342.6|1340|1339|2788
1625644800000|2021-07-07 08:00:00|1342.9|1341.9|1343.2|1342.2|1345.8|1344.8|1342.2|1341.2|1762
1625648400000|2021-07-07 09:00:00|1342.9|1341.9|1345|1344|1345.4|1344.4|1342.5|1341.5|956
1625652000000|2021-07-07 10:00:00|1344.8|1343.8|1345.4|1344.4|1345.5|1344.5|1343.6|1342.6|624
1625655600000|2021-07-07 11:00:00|1345.5|1344.5|1347.7|1346.7|1348.1|1347.1|1344.5|1343.5|2047
1625659200000|2021-07-07 12:00:00|1347.9|1346.9|1347.3|1346.3|1349.5|1348.5|1347.1|1346.1|1852
1625662800000|2021-07-07 13:00:00|1347.1|1346.1|1343.3|1342.8|1347.4|1346.4|1341.6|1341.1|12618
1625666400000|2021-07-07 14:00:00|1343.2|1342.7|1335.6|1335.1|1343.3|1342.8|1332.5|1332|12010
1625670000000|2021-07-07 15:00:00|1335.4|1334.9|1336.8|1336.3|1339|1338.5|1335.1|1334.6|9197
1625673600000|2021-07-07 16:00:00|1336.9|1336.4|1336.4|1335.9|1337.3|1336.8|1335.8|1335.3|4738
1625677200000|2021-07-07 17:00:00|1336.5|1336|1335.6|1335.1|1336.6|1336.1|1335.3|1334.8|3716
1625680800000|2021-07-07 18:00:00|1335.5|1335|1337.7|1337.2|1339.6|1339.1|1334.1|1333.6|5700
1625684400000|2021-07-07 19:00:00|1337.6|1337.1|1337.9|1337.4|1338.4|1337.9|1336.6|1336.1|9329
1625688000000|2021-07-07 20:00:00|1338|1337|1337.2|1336.2|1338|1337|1337.2|1336.2|923
1625691600000|2021-07-07 21:00:00|1338|1337|1338|1337|1338|1337|1338|1337|2
1625695200000|2021-07-07 22:00:00|1338.4|1336.4|1338.3|1336.3|1338.5|1336.5|1338|1336|0
1625698800000|2021-07-07 23:00:00|1338.2|1336.2|1338.1|1336.1|1338.4|1336.4|1337.8|1335.8|0
1625702400000|2021-07-08 00:00:00|1338.2|1336.2|1338.2|1337.2|1345.9|1344.9|1336.3|1335.3|346
1625706000000|2021-07-08 01:00:00|1338.9|1337.9|1326.8|1325.8|1338.9|1337.9|1326.8|1325.8|353
1625709600000|2021-07-08 02:00:00|1326.7|1325.7|1324.7|1323.7|1330|1329|1324|1323|1060
1625713200000|2021-07-08 03:00:00|1324.5|1323.5|1324.4|1323.4|1325.1|1324.1|1323.2|1322.2|410
1625716800000|2021-07-08 04:00:00|1324.5|1323.5|1324.9|1323.9|1325.2|1324.2|1324|1323|196
1625720400000|2021-07-08 05:00:00|1324.8|1323.8|1321.3|1320.3|1324.8|1323.8|1320.5|1319.5|299
1625724000000|2021-07-08 06:00:00|1321.2|1320.2|1316|1315|1323.1|1322.1|1316|1315|720
1625727600000|2021-07-08 07:00:00|1316.2|1315.2|1313.1|1312.1|1317.3|1316.3|1310.9|1309.9|4214
1625731200000|2021-07-08 08:00:00|1312.9|1311.9|1309.6|1308.6|1313.3|1312.3|1307.4|1306.4|7009
1625734800000|2021-07-08 09:00:00|1309.7|1308.7|1309.4|1308.4|1311|1310|1307.2|1306.2|2511
1625738400000|2021-07-08 10:00:00|1309.6|1308.6|1307.8|1306.8|1309.6|1308.6|1304.3|1303.3|2081
1625742000000|2021-07-08 11:00:00|1308|1307|1306.3|1305.3|1308.6|1307.6|1305.9|1304.9|2024
1625745600000|2021-07-08 12:00:00|1306.2|1305.2|1307.3|1306.3|1309.6|1308.6|1303.7|1302.7|3559
1625749200000|2021-07-08 13:00:00|1307.5|1306.5|1308.9|1308.4|1310.4|1309.9|1304.5|1304|21000
1625752800000|2021-07-08 14:00:00|1309.1|1308.6|1305.4|1304.9|1310.3|1309.8|1304.5|1304|23134
1625756400000|2021-07-08 15:00:00|1305.3|1304.8|1312.5|1312|1312.6|1312.1|1304.4|1303.9|15776
1625760000000|2021-07-08 16:00:00|1312.4|1311.9|1312.3|1311.8|1314.1|1313.6|1311.8|1311.3|5779
1625763600000|2021-07-08 17:00:00|1312.2|1311.7|1312.4|1311.9|1313.4|1312.9|1311.4|1310.9|6440
1625767200000|2021-07-08 18:00:00|1312.5|1312|1311.3|1310.8|1312.6|1312.1|1309.8|1309.3|6909
1625770800000|2021-07-08 19:00:00|1311.4|1310.9|1308.6|1308.1|1311.8|1311.3|1307.8|1307.3|29061
1625774400000|2021-07-08 20:00:00|1308.7|1307.7|1308.7|1307.7|1310|1309|1307.3|1306.3|2204
1625778000000|2021-07-08 21:00:00|1309.6|1308.6|1307.7|1306.7|1309.9|1308.9|1307.7|1306.7|86
1625781600000|2021-07-08 22:00:00|1308.2|1306.2|1307.7|1305.7|1308.9|1306.9|1307.4|1305.4|0
1625785200000|2021-07-08 23:00:00|1307.6|1305.6|1307.7|1305.7|1308.9|1306.9|1307.4|1305.4|0
1625788800000|2021-07-09 00:00:00|1307.8|1305.8|1306.7|1305.7|1312.1|1311.1|1306.4|1305.4|263
1625792400000|2021-07-09 01:00:00|1306.4|1305.4|1299.6|1298.6|1309.1|1308.1|1299.1|1298.1|271
1625796000000|2021-07-09 02:00:00|1299.5|1298.5|1308.8|1307.8|1309.4|1308.4|1296.5|1295.5|275
1625799600000|2021-07-09 03:00:00|1309.2|1308.2|1309.1|1308.1|1311.8|1310.8|1308|1307|222
1625803200000|2021-07-09 04:00:00|1309.7|1308.7|1311|1310|1311|1310|1308.6|1307.6|45
1625806800000|2021-07-09 05:00:00|1310.2|1309.2|1314.8|1313.8|1315.8|1314.8|1310.2|1309.2|498
1625810400000|2021-07-09 06:00:00|1315|1314|1313.4|1312.4|1316.8|1315.8|1313.4|1312.4|360
1625814000000|2021-07-09 07:00:00|1313.5|1312.5|1315.9|1314.9|1317.3|1316.3|1312.9|1311.9|1698
1625817600000|2021-07-09 08:00:00|1316|1315|1316|1315|1318.5|1317.5|1315.7|1314.7|2518
1625821200000|2021-07-09 09:00:00|1316.1|1315.1|1320.4|1319.4|1321.9|1320.9|1315.7|1314.7|2592
1625824800000|2021-07-09 10:00:00|1320|1319|1321.5|1320.5|1322.4|1321.4|1319.3|1318.3|1621
1625828400000|2021-07-09 11:00:00|1321.4|1320.4|1324|1323|1324|1323|1321.4|1320.4|1937
1625832000000|2021-07-09 12:00:00|1324.1|1323.1|1325|1324|1326.5|1325.5|1323.7|1322.7|4050
1625835600000|2021-07-09 13:00:00|1325.1|1324.1|1322.7|1322.2|1325.7|1324.7|1320.2|1319.7|17927
1625839200000|2021-07-09 14:00:00|1322.8|1322.3|1326.4|1325.9|1326.7|1326.2|1322.6|1322.1|9345
1625842800000|2021-07-09 15:00:00|1326.3|1325.8|1327.1|1326.6|1328.2|1327.7|1326.2|1325.7|5952
1625846400000|2021-07-09 16:00:00|1327.2|1326.7|1328.8|1328.3|1329.5|1329|1327.2|1326.7|3079
1625850000000|2021-07-09 17:00:00|1328.9|1328.4|1330.3|1329.8|1330.3|1329.8|1328.8|1328.3|2163
1625853600000|2021-07-09 18:00:00|1330.2|1329.7|1331.6|1331.1|1331.6|1331.1|1330.1|1329.6|2694
1625857200000|2021-07-09 19:00:00|1331.7|1331.2|1332|1331.5|1332.4|1331.9|1330.3|1329.8|17686
1625860800000|2021-07-09 20:00:00|1332.3|1331.3|1331.9|1329.9|1333|1332|1330.3|1329.3|1368
1626040800000|2021-07-11 22:00:00|1332.6|1330.6|1334.3|1333.3|1340.1|1339.1|1332.5|1330.5|29
1626044400000|2021-07-11 23:00:00|1333.9|1332.9|1332.2|1331.2|1334.8|1333.8|1331.9|1330.9|52
1626048000000|2021-07-12 00:00:00|1332.7|1331.7|1331.3|1330.3|1332.9|1331.9|1329.4|1328.4|258
1626051600000|2021-07-12 01:00:00|1331.2|1330.2|1325.5|1324.5|1331.9|1330.9|1325|1324|137
1626055200000|2021-07-12 02:00:00|1325.7|1324.7|1325.7|1324.7|1328.5|1327.5|1324.8|1323.8|133
1626058800000|2021-07-12 03:00:00|1324.3|1323.3|1324.8|1323.8|1325|1324|1322.9|1321.9|29
1626062400000|2021-07-12 04:00:00|1325.3|1324.3|1326.4|1325.4|1326.5|1325.5|1325.3|1324.3|26
1626066000000|2021-07-12 05:00:00|1326.6|1325.6|1325.2|1324.2|1326.7|1325.7|1322.9|1321.9|165
1626069600000|2021-07-12 06:00:00|1324.9|1323.9|1325.5|1324.5|1326.8|1325.8|1324.1|1323.1|527
1626073200000|2021-07-12 07:00:00|1325.3|1324.3|1321.9|1320.9|1326.3|1325.3|1320.7|1319.7|2570
1626076800000|2021-07-12 08:00:00|1321.8|1320.8|1326.3|1325.3|1326.8|1325.8|1321.7|1320.7|1909
1626080400000|2021-07-12 09:00:00|1326.2|1325.2|1323.4|1322.4|1326.4|1325.4|1323.1|1322.1|1377
1626084000000|2021-07-12 10:00:00|1323.2|1322.2|1322.3|1321.3|1324|1323|1321|1320|1444
1626087600000|2021-07-12 11:00:00|1322.4|1321.4|1324.4|1323.4|1325.5|1324.5|1322.4|1321.4|1132
1626091200000|2021-07-12 12:00:00|1324.3|1323.3|1327.8|1326.8|1327.8|1326.8|1324.2|1323.2|1708
1626094800000|2021-07-12 13:00:00|1327.9|1326.9|1327.9|1327.4|1328.8|1328.3|1324.7|1324.2|13476
1626098400000|2021-07-12 14:00:00|1327.8|1327.3|1329.4|1328.9|1330|1329.5|1325.1|1324.6|11410
1626102000000|2021-07-12 15:00:00|1329.5|1329|1330.7|1330.2|1330.8|1330.3|1329.1|1328.6|5332
1626105600000|2021-07-12 16:00:00|1330.8|1330.3|1331.7|1331.2|1332.5|1332|1330.5|1330|3690
1626109200000|2021-07-12 17:00:00|1331.8|1331.3|1332.1|1331.6|1332.4|1331.9|1331.4|1330.9|1537
1626112800000|2021-07-12 18:00:00|1332.2|1331.7|1332.3|1331.8|1332.9|1332.4|1331.9|1331.4|1671
1626116400000|2021-07-12 19:00:00|1332.4|1331.9|1333.8|1333.3|1333.8|1333.3|1332.1|1331.6|10319
1626120000000|2021-07-12 20:00:00|1333.9|1332.9|1334|1333|1335.1|1334.1|1333.2|1332.2|1505
1626127200000|2021-07-12 22:00:00|1334.5|1332.5|1333.8|1331.8|1334.8|1332.8|1333.7|1331.7|0
1626130800000|2021-07-12 23:00:00|1333.9|1331.9|1334.8|1332.8|1335|1333|1333.7|1331.7|0
1626134400000|2021-07-13 00:00:00|1334.7|1332.7|1334.6|1333.6|1335.6|1334.6|1333.2|1332.2|242
1626138000000|2021-07-13 01:00:00|1334.4|1333.4|1340.2|1339.2|1340.5|1339.5|1333.6|1332.6|185
1626141600000|2021-07-13 02:00:00|1340.7|1339.7|1343.1|1342.1|1345.4|1344.4|1339.9|1338.9|487
1626145200000|2021-07-13 03:00:00|1343.6|1342.6|1345.7|1344.7|1346.2|1345.2|1343.6|1342.6|168
1626148800000|2021-07-13 04:00:00|1345.6|1344.6|1344.2|1343.2|1345.6|1344.6|1343.8|1342.8|60
1626152400000|2021-07-13 05:00:00|1344.4|1343.4|1343|1342|1344.4|1343.4|1341.2|1340.2|79
1626156000000|2021-07-13 06:00:00|1343.2|1342.2|1341.7|1340.7|1344.1|1343.1|1340.5|1339.5|458
1626159600000|2021-07-13 07:00:00|1341.8|1340.8|1342.1|1341.1|1342.8|1341.8|1340.3|1339.3|1785
1626163200000|2021-07-13 08:00:00|1342|1341|1342.7|1341.7|1343.3|1342.3|1341.2|1340.2|1551
1626166800000|2021-07-13 09:00:00|1342.6|1341.6|1341.3|1340.3|1342.6|1341.6|1340.3|1339.3|1285
1626170400000|2021-07-13 10:00:00|1341.5|1340.5|1342.1|1341.1|1342.5|1341.5|1341.4|1340.4|662
1626174000000|2021-07-13 11:00:00|1342.2|1341.2|1341.1|1340.1|1342.2|1341.2|1340.9|1339.9|867
1626177600000|2021-07-13 12:00:00|1341|1340|1330.9|1329.9|1341.2|1340.2|1330.8|1329.8|5197
1626181200000|2021-07-13 13:00:00|1330.7|1329.7|1338.1|1337.6|1339.7|1339.2|1330.4|1329.4|15874
1626184800000|2021-07-13 14:00:00|1338|1337.5|1339.3|1338.8|1341.8|1341.3|1338|1337.5|8223
1626188400000|2021-07-13 15:00:00|1339.4|1338.9|1341.8|1341.3|1342|1341.5|1339.2|1338.7|4731
1626192000000|2021-07-13 16:00:00|1341.9|1341.4|1341.6|1341.1|1342.5|1342|1340.4|1339.9|2643
1626195600000|2021-07-13 17:00:00|1341.5|1341|1337.2|1336.7|1341.9|1341.4|1336|1335.5|5356
1626199200000|2021-07-13 18:00:00|1337.1|1336.6|1337|1336.5|1338.3|1337.8|1334.5|1334|3931
1626202800000|2021-07-13 19:00:00|1336.9|1336.4|1334.8|1334.3|1337.2|1336.7|1334|1333.5|9610
1626206400000|2021-07-13 20:00:00|1334.5|1333.5|1333.4|1332.4|1335.9|1334.9|1333.4|1332.4|1006
1626213600000|2021-07-13 22:00:00|1333.9|1331.9|1334.5|1332.5|1335|1333|1333.8|1331.8|0
1626217200000|2021-07-13 23:00:00|1334.6|1332.6|1332.3|1330.3|1334.7|1332.7|1332.1|1330.1|0
1626220800000|2021-07-14 00:00:00|1332.2|1330.2|1335.2|1334.2|1335.2|1334.2|1332.2|1330.2|32
1626224400000|2021-07-14 01:00:00|1334.7|1333.7|1335.6|1334.6|1338.2|1337.2|1334.7|1333.7|381
1626228000000|2021-07-14 02:00:00|1335.3|1334.3|1335|1334|1335.4|1334.4|1332.2|1331.2|84
1626231600000|2021-07-14 03:00:00|1335.9|1334.9|1335.9|1334.9|1336.7|1335.7|1335.5|1334.5|53
1626235200000|2021-07-14 04:00:00|1336.5|1335.5|1335.2|1334.2|1336.7|1335.7|1334.8|1333.8|19
1626238800000|2021-07-14 05:00:00|1334.6|1333.6|1337.7|1336.7|1338.7|1337.7|1334.1|1333.1|208
1626242400000|2021-07-14 06:00:00|1337.1|1336.1|1336.3|1335.3|1338.1|1337.1|1335|1334|284
1626246000000|2021-07-14 07:00:00|1336.6|1335.6|1337.6|1336.6|1340|1339|1335.7|1334.7|1035
1626249600000|2021-07-14 08:00:00|1337.7|1336.7|1337.2|1336.2|1339.1|1338.1|1336.6|1335.6|1574
1626253200000|2021-07-14 09:00:00|1337.3|1336.3|1339.1|1338.1|1339.7|1338.7|1337.1|1336.1|482
1626256800000|2021-07-14 10:00:00|1339|1338|1342.8|1341.8|1343|1342|1339|1338|1589
1626260400000|2021-07-14 11:00:00|1342.9|1341.9|1344.3|1343.3|1344.4|1343.4|1342.4|1341.4|1017
1626264000000|2021-07-14 12:00:00|1344.6|1343.6|1347.9|1346.9|1348.6|1347.6|1344.3|1343.3|2195
1626267600000|2021-07-14 13:00:00|1348|1347|1341.5|1341|1348.1|1347.1|1340.8|1340.3|11229
1626271200000|2021-07-14 14:00:00|1341.6|1341.1|1340.7|1340.2|1342.9|1342.4|1338.8|1338.3|10914
1626274800000|2021-07-14 15:00:00|1340.8|1340.3|1338.4|1337.9|1341.9|1341.4|1336.8|1336.3|9153
1626278400000|2021-07-14 16:00:00|1338.3|1337.8|1342.3|1341.8|1342.7|1342.2|1338.3|1337.8|6030
1626282000000|2021-07-14 17:00:00|1342.4|1341.9|1341|1340.5|1342.6|1342.1|1340.1|1339.6|2807
1626285600000|2021-07-14 18:00:00|1340.9|1340.4|1341.7|1341.2|1342.6|1342.1|1340.3|1339.8|4083
1626289200000|2021-07-14 19:00:00|1341.6|1341.1|1340|1339.5|1342.1|1341.6|1339.7|1339.2|9546
1626292800000|2021-07-14 20:00:00|1340.2|1339.2|1339.7|1338.7|1341.4|1340.4|1339.7|1338.7|797
1626296400000|2021-07-14 21:00:00|1340.1|1339.1|1339.8|1338.8|1340.6|1339.6|1336.6|1335.6|17
1626300000000|2021-07-14 22:00:00|1340.3|1338.3|1340.3|1338.3|1340.8|1338.8|1339.9|1337.9|0
1626303600000|2021-07-14 23:00:00|1340.4|1338.4|1340.6|1338.6|1340.8|1338.8|1339.9|1337.9|0
1626307200000|2021-07-15 00:00:00|1341.5|1340.5|1337.4|1336.4|1341.5|1340.5|1337.2|1336.2|37
1626310800000|2021-07-15 01:00:00|1337.1|1336.1|1342.7|1341.7|1344.2|1343.2|1335.8|1334.8|393
1626314400000|2021-07-15 02:00:00|1344.3|1343.3|1347.6|1346.6|1347.6|1346.6|1344.2|1343.2|147
1626318000000|2021-07-15 03:00:00|1347.7|1346.7|1349.5|1348.5|1349.8|1348.8|1347.4|1346.4|341
1626321600000|2021-07-15 04:00:00|1349.6|1348.6|1349|1348|1350.8|1349.8|1348.9|1347.9|62
1626325200000|2021-07-15 05:00:00|1348.9|1347.9|1351.2|1350.2|1351.9|1350.9|1348.9|1347.9|175
1626328800000|2021-07-15 06:00:00|1351.8|1350.8|1350.6|1349.6|1352.2|1351.2|1349.9|1348.9|891
1626332400000|2021-07-15 07:00:00|1350.7|1349.7|1349.4|1348.4|1351.1|1350.1|1347.5|1346.5|1648
1626336000000|2021-07-15 08:00:00|1349.5|1348.5|1351.1|1350.1|1351.6|1350.6|1348.7|1347.7|1455
1626339600000|2021-07-15 09:00:00|1351|1350|1350.5|1349.5|1351.1|1350.1|1348.1|1347.1|1367
1626343200000|2021-07-15 10:00:00|1350.4|1349.4|1345.5|1344.5|1350.5|1349.5|1345.1|1344.1|1943
1626346800000|2021-07-15 11:00:00|1345.6|1344.6|1345.7|1344.7|1346.4|1345.4|1343.1|1342.1|1103
1626350400000|2021-07-15 12:00:00|1345.5|1344.5|1344.1|1343.1|1345.9|1344.9|1343.2|1342.2|1260
1626354000000|2021-07-15 13:00:00|1344|1343|1348.7|1348.2|1348.9|1348.4|1342.7|1342.2|12983
1626357600000|2021-07-15 14:00:00|1348.6|1348.1|1345.1|1344.6|1349.5|1349|1343.8|1343.3|10473
1626361200000|2021-07-15 15:00:00|1345|1344.5|1343.9|1343.4|1346.3|1345.8|1343.8|1343.3|4686
1626364800000|2021-07-15 16:00:00|1344|1343.5|1343.9|1343.4|1344.3|1343.8|1341.4|1340.9|4566
1626368400000|2021-07-15 17:00:00|1344|1343.5|1339.8|1339.3|1344|1343.5|1339.8|1339.3|8412
1626372000000|2021-07-15 18:00:00|1339.7|1339.2|1343.6|1343.1|1343.6|1343.1|1339.6|1339.1|2608
1626375600000|2021-07-15 19:00:00|1343.7|1343.2|1342.9|1342.4|1344.4|1343.9|1342|1341.5|10306
1626379200000|2021-07-15 20:00:00|1343|1342|1342.5|1341.5|1344.2|1343.2|1342.5|1341.5|856
1626386400000|2021-07-15 22:00:00|1343|1341|1342.9|1340.9|1343.2|1341.2|1342.3|1340.3|0
1626390000000|2021-07-15 23:00:00|1343|1341|1341.7|1339.7|1343.3|1341.3|1341.5|1339.5|0
1626393600000|2021-07-16 00:00:00|1342.4|1341.4|1340.9|1339.9|1342.4|1341.4|1338.1|1337.1|367
1626397200000|2021-07-16 01:00:00|1340.5|1339.5|1339.3|1338.3|1342.9|1341.9|1339.3|1338.3|77
1626400800000|2021-07-16 02:00:00|1339.1|1338.1|1341.4|1340.4|1342.8|1341.8|1339|1338|60
1626404400000|2021-07-16 03:00:00|1342|1341|1343.7|1342.7|1345.3|1344.3|1340.9|1339.9|85
1626408000000|2021-07-16 04:00:00|1344.2|1343.2|1344.4|1343.4|1344.6|1343.6|1344.2|1343.2|4
1626411600000|2021-07-16 05:00:00|1344.5|1343.5|1345|1344|1347.5|1346.5|1344.5|1343.5|198
1626415200000|2021-07-16 06:00:00|1344.8|1343.8|1343.5|1342.5|1344.8|1343.8|1342.4|1341.4|342
1626418800000|2021-07-16 07:00:00|1343.7|1342.7|1343.7|1342.7|1344.5|1343.5|1341.6|1340.6|1212
1626422400000|2021-07-16 08:00:00|1343.6|1342.6|1344.4|1343.4|1344.7|1343.7|1341.4|1340.4|789
1626426000000|2021-07-16 09:00:00|1344.3|1343.3|1344.7|1343.7|1345.5|1344.5|1343.8|1342.8|523
1626429600000|2021-07-16 10:00:00|1344.8|1343.8|1343.6|1342.6|1344.9|1343.9|1341.8|1340.8|761
1626433200000|2021-07-16 11:00:00|1343.7|1342.7|1342.1|1341.1|1343.9|1342.9|1342|1341|535
1626436800000|2021-07-16 12:00:00|1342.2|1341.2|1344|1343|1344.8|1343.8|1342.1|1341.1|1497
1626440400000|2021-07-16 13:00:00|1344.1|1343.1|1338.6|1338.1|1345.7|1345|1337.9|1337.4|7812
1626444000000|2021-07-16 14:00:00|1338.5|1338|1336.5|1336|1338.9|1338.4|1333.7|1333.2|9697
1626447600000|2021-07-16 15:00:00|1336.4|1335.9|1335.3|1334.8|1336.5|1336|1334.3|1333.8|4535
1626451200000|2021-07-16 16:00:00|1335.4|1334.9|1336.1|1335.6|1337|1336.5|1335.2|1334.7|2331
1626454800000|2021-07-16 17:00:00|1336.2|1335.7|1334.3|1333.8|1337.2|1336.7|1334|1333.5|2794
1626458400000|2021-07-16 18:00:00|1334.2|1333.7|1332.3|1331.8|1334.3|1333.8|1332.2|1331.7|2982
1626462000000|2021-07-16 19:00:00|1332.2|1331.7|1332.5|1332|1332.8|1332.3|1329.6|1329.1|16148
1626465600000|2021-07-16 20:00:00|1332.4|1331.5|1330.2|1328.2|1332.5|1331.5|1329.7|1328.2|1637
1626645600000|2021-07-18 22:00:00|1338|1337|1322.4|1321.4|1338|1337|1321.3|1320.3|73
1626649200000|2021-07-18 23:00:00|1322.9|1321.9|1326.5|1325.5|1329.3|1328.3|1321.9|1320.9|384
1626652800000|2021-07-19 00:00:00|1326.7|1325.7|1324.4|1323.4|1328.7|1327.7|1324.1|1323.1|276
1626656400000|2021-07-19 01:00:00|1324.5|1323.5|1320.7|1319.7|1326.4|1325.4|1320.1|1319.1|516
1626660000000|2021-07-19 02:00:00|1320.4|1319.4|1319.8|1318.8|1320.6|1319.6|1318.2|1317.2|333
1626663600000|2021-07-19 03:00:00|1320.2|1319.2|1323.8|1322.8|1323.8|1322.8|1320.2|1319.2|113
1626667200000|2021-07-19 04:00:00|1324.1|1323.1|1322.9|1321.9|1324.3|1323.3|1322.6|1321.6|261
1626670800000|2021-07-19 05:00:00|1323.1|1322.1|1319.9|1318.9|1325.2|1324.2|1319.9|1318.9|464
1626674400000|2021-07-19 06:00:00|1319.8|1318.8|1322.9|1321.9|1323.4|1322.4|1319.8|1318.8|824
1626678000000|2021-07-19 07:00:00|1322.7|1321.7|1318.9|1317.9|1323.2|1322.2|1317.5|1316.5|3090
1626681600000|2021-07-19 08:00:00|1319.1|1318.1|1313.6|1312.6|1320.5|1319.5|1312.5|1311.5|2958
1626685200000|2021-07-19 09:00:00|1313.5|1312.5|1316.5|1315.5|1316.6|1315.6|1312.8|1311.8|2044
1626688800000|2021-07-19 10:00:00|1316.6|1315.6|1313.1|1312.1|1316.7|1315.7|1313|1312|1415
1626692400000|2021-07-19 11:00:00|1313.2|1312.2|1310|1309|1313.7|1312.7|1309|1308|1887
1626696000000|2021-07-19 12:00:00|1310.3|1309.3|1309.6|1308.6|1310.9|1309.9|1307.4|1306.4|2228
1626699600000|2021-07-19 13:00:00|1309.7|1308.7|1306.4|1305.9|1312.3|1311.8|1305.2|1304.7|17416
1626703200000|2021-07-19 14:00:00|1306.2|1305.7|1306.3|1305.8|1308.4|1307.9|1302.8|1302.3|13589
1626706800000|2021-07-19 15:00:00|1306.4|1305.9|1309.2|1308.7|1310|1309.5|1305.4|1304.9|7700
1626710400000|2021-07-19 16:00:00|1309.1|1308.6|1304.1|1303.6|1309.1|1308.6|1302.7|1302.2|5926
1626714000000|2021-07-19 17:00:00|1303.9|1303.4|1303.9|1303.4|1305.9|1305.4|1303.1|1302.6|5016
1626717600000|2021-07-19 18:00:00|1304|1303.5|1305|1304.5|1307.2|1306.7|1303.8|1303.3|3722
1626721200000|2021-07-19 19:00:00|1304.9|1304.4|1311.1|1310.6|1311.1|1310.6|1304|1303.5|15113
1626724800000|2021-07-19 20:00:00|1310.5|1309.5|1314.8|1313.8|1315.7|1314.7|1309.1|1308.1|1779
1626728400000|2021-07-19 21:00:00|1314.1|1313.1|1317.3|1316.3|1317.3|1316.3|1313.8|1312.8|16
1626732000000|2021-07-19 22:00:00|1314.9|1312.9|1314.6|1312.6|1315.2|1313.2|1313.6|1311.6|0
1626735600000|2021-07-19 23:00:00|1314.7|1312.7|1314.9|1312.9|1315.4|1313.4|1314|1312|0
1626739200000|2021-07-20 00:00:00|1314.8|1312.8|1315.1|1314.1|1315.9|1314.9|1309.5|1308.5|288
1626742800000|2021-07-20 01:00:00|1314.2|1313.2|1314.2|1313.2|1317.2|1316.2|1313.3|1312.3|296
1626746400000|2021-07-20 02:00:00|1315.1|1314.1|1311.5|1310.5|1315.3|1314.3|1311.1|1310.1|391
1626750000000|2021-07-20 03:00:00|1312.8|1311.8|1306.3|1305.3|1312.9|1311.9|1306.3|1305.3|174
1626753600000|2021-07-20 04:00:00|1306|1305|1305.3|1304.3|1306|1305|1303.8|1302.8|147
1626757200000|2021-07-20 05:00:00|1305.5|1304.5|1306.6|1305.6|1307.1|1306.1|1304|1303|102
1626760800000|2021-07-20 06:00:00|1306.3|1305.3|1308.9|1307.9|1309|1308|1306.2|1305.2|933
1626764400000|2021-07-20 07:00:00|1308.7|1307.7|1308.9|1307.9|1312.1|1311.1|1308|1307|4003
1626768000000|2021-07-20 08:00:00|1309|1308|1310.3|1309.3|1312.2|1311.2|1309|1308|1278
1626771600000|2021-07-20 09:00:00|1310.5|1309.5|1308|1307|1311.3|1310.3|1307.1|1306.1|931
1626775200000|2021-07-20 10:00:00|1307.7|1306.7|1308.4|1307.4|1310.3|1309.3|1306.8|1305.8|622
1626778800000|2021-07-20 11:00:00|1308.3|1307.3|1309.7|1308.7|1310.2|1309.2|1307.1|1306.1|993
1626782400000|2021-07-20 12:00:00|1309.6|1308.6|1307.4|1306.4|1311|1310|1306.5|1305.5|1886
1626786000000|2021-07-20 13:00:00|1307.5|1306.5|1305.8|1305.3|1308.2|1307.2|1301|1300.5|18976
1626789600000|2021-07-20 14:00:00|1305.9|1305.4|1309.9|1309.4|1310.3|1309.8|1304.7|1304.2|12407
1626793200000|2021-07-20 15:00:00|1309.8|1309.3|1312.5|1312|1312.7|1312.2|1308.5|1308|7427
1626796800000|2021-07-20 16:00:00|1312.6|1312.1|1314.2|1313.7|1314.3|1313.8|1310.9|1310.4|4770
1626800400000|2021-07-20 17:00:00|1314.3|1313.8|1312.5|1312|1314.4|1313.9|1311.2|1310.7|3751
1626804000000|2021-07-20 18:00:00|1312.6|1312.1|1315.2|1314.7|1315.3|1314.8|1312.5|1312|3203
1626807600000|2021-07-20 19:00:00|1315.3|1314.8|1313.6|1313.1|1317.1|1316.6|1313.5|1313|10649
1626811200000|2021-07-20 20:00:00|1313.8|1313.3|1314|1313|1315.5|1314.5|1313.4|1312.4|1104
1626814800000|2021-07-20 21:00:00|||||||||6
1626818400000|2021-07-20 22:00:00|1314.4|1312.4|1315.5|1313.5|1315.7|1313.7|1314.3|1312.3|0
1626822000000|2021-07-20 23:00:00|1315.4|1313.4|1316.2|1314.2|1316.7|1314.7|1315.2|1313.2|0
1626825600000|2021-07-21 00:00:00|1316.1|1314.1|1315.6|1314.6|1316.9|1315.9|1314.8|1313.8|144
1626829200000|2021-07-21 01:00:00|1314.6|1313.6|1312.8|1311.8|1316.1|1315.1|1311|1310|189
1626832800000|2021-07-21 02:00:00|1312.3|1311.3|1304.4|1303.4|1312.9|1311.9|1304.4|1303.4|213
1626836400000|2021-07-21 03:00:00|1304.6|1303.6|1306.8|1305.8|1308.3|1307.3|1304.6|1303.6|115
1626840000000|2021-07-21 04:00:00|1306.9|1305.9|1304|1303|1307.2|1306.2|1304|1303|77
1626843600000|2021-07-21 05:00:00|1304.3|1303.3|1304.9|1303.9|1307|1306|1303.9|1302.9|91
1626847200000|2021-07-21 06:00:00|1304.8|1303.8|1307.1|1306.1|1307.3|1306.3|1304.2|1303.2|316
1626850800000|2021-07-21 07:00:00|1307.4|1306.4|1309|1308|1309.8|1308.8|1305.8|1304.8|1352
1626854400000|2021-07-21 08:00:00|1308.8|1307.8|1310.9|1309.9|1311.5|1310.5|1307.3|1306.3|2890
1626858000000|2021-07-21 09:00:00|1311.1|1310.1|1309.2|1308.2|1311.3|1310.3|1308.7|1307.7|1842
1626861600000|2021-07-21 10:00:00|1309.1|1308.1|1308|1307|1309.6|1308.6|1307.4|1306.4|1803
1626865200000|2021-07-21 11:00:00|1307.9|1306.9|1304.9|1303.9|1308.7|1307.7|1304.2|1303.2|1617
1626868800000|2021-07-21 12:00:00|1304.8|1303.8|1306.1|1305.1|1307.4|1306.4|1304.6|1303.6|2147
1626872400000|2021-07-21 13:00:00|1306.2|1305.2|1313.2|1312.7|1314|1313.5|1305.4|1304.8|10152
1626876000000|2021-07-21 14:00:00|1313.1|1312.6|1313.2|1312.7|1313.6|1313.1|1310.8|1310.3|8317
1626879600000|2021-07-21 15:00:00|1313.4|1312.9|1317.1|1316.6|1317.3|1316.8|1313|1312.5|6352
1626883200000|2021-07-21 16:00:00|1317|1316.5|1317.9|1317.4|1319.3|1318.8|1316.7|1316.2|6451
1626886800000|2021-07-21 17:00:00|1317.8|1317.3|1319|1318.5|1319.7|1319.2|1317.8|1317.3|3535
1626890400000|2021-07-21 18:00:00|1318.9|1318.4|1319.6|1319.1|1319.6|1319.1|1318.1|1317.6|3581
1626894000000|2021-07-21 19:00:00|1319.7|1319.2|1322.3|1321.8|1322.7|1322.2|1319.6|1319.1|8665
1626897600000|2021-07-21 20:00:00|1322.1|1321.1|1324.8|1323.8|1324.8|1323.8|1322|1321|1033
1626901200000|2021-07-21 21:00:00|1325.3|1324.3|1324.3|1323.3|1326.3|1325.3|1323.1|1322.1|82
1626904800000|2021-07-21 22:00:00|1323.6|1321.6|1323.3|1321.3|1323.7|1321.7|1322.9|1320.9|0
1626908400000|2021-07-21 23:00:00|1323.4|1321.4|1324.2|1322.2|1324.8|1322.8|1323.1|1321.1|0
1626912000000|2021-07-22 00:00:00|1324.1|1322.1|1321|1320|1324.1|1322.2|1320.4|1319.4|371
1626915600000|2021-07-22 01:00:00|1321.1|1320.1|1324.7|1323.7|1326|1325|1320.6|1319.6|184
1626919200000|2021-07-22 02:00:00|1324.4|1323.4|1324.3|1323.3|1326.5|1325.5|1324.2|1323.2|168
1626922800000|2021-07-22 03:00:00|1324.1|1323.1|1326.2|1325.2|1326.4|1325.4|1323.7|1322.7|112
1626926400000|2021-07-22 04:00:00|1326.4|1325.4|1326.6|1325.6|1327.2|1326.2|1325.9|1324.9|164
1626930000000|2021-07-22 05:00:00|1326.4|1325.4|1326.5|1325.5|1327.1|1326.1|1323.9|1322.9|237
1626933600000|2021-07-22 06:00:00|1326.2|1325.2|1326.7|1325.7|1327.8|1326.8|1325.6|1324.6|837
1626937200000|2021-07-22 07:00:00|1326.5|1325.5|1327.4|1326.4|1328.7|1327.7|1326.4|1325.4|2453
1626940800000|2021-07-22 08:00:00|1327.3|1326.3|1327.3|1326.3|1328.4|1327.4|1326.7|1325.7|2325
1626944400000|2021-07-22 09:00:00|1327.2|1326.2|1327|1326|1328.2|1327.2|1326.5|1325.5|1748
1626948000000|2021-07-22 10:00:00|1327.1|1326.1|1327.7|1326.7|1328.2|1327.2|1326.3|1325.3|829
1626951600000|2021-07-22 11:00:00|1327.8|1326.8|1327.4|1326.4|1327.9|1326.9|1326.3|1325.3|1348
1626955200000|2021-07-22 12:00:00|1327.3|1326.3|1325.1|1324.1|1327.6|1326.6|1323.8|1322.8|3166
1626958800000|2021-07-22 13:00:00|1325|1324|1324.6|1324.1|1326.8|1326.3|1323.5|1323|12274
1626962400000|2021-07-22 14:00:00|1324.8|1324.3|1323.2|1322.7|1325.6|1325.1|1322.4|1321.9|9334
1626966000000|2021-07-22 15:00:00|1323.1|1322.6|1321.6|1321.1|1324.1|1323.6|1320.2|1319.7|11927
1626969600000|2021-07-22 16:00:00|1321.7|1321.2|1322.8|1322.3|1322.9|1322.4|1319.4|1318.9|4291
1626973200000|2021-07-22 17:00:00|1322.7|1322.2|1324.3|1323.8|1324.5|1324|1322.6|1322.1|2931
1626976800000|2021-07-22 18:00:00|1324.2|1323.7|1325.6|1325.1|1325.6|1325.1|1323.7|1323.2|3788
1626980400000|2021-07-22 19:00:00|1325.5|1325|1325.5|1325|1325.8|1325.3|1324.2|1323.7|9904
1626984000000|2021-07-22 20:00:00|1325.6|1324.6|1326.5|1325.5|1326.7|1325.7|1325.2|1324.2|939
1626991200000|2021-07-22 22:00:00|1327|1325|1326.6|1324.6|1327.3|1325.3|1326.4|1324.4|0
1626994800000|2021-07-22 23:00:00|1326.7|1324.7|1326.5|1324.5|1327|1325|1326.5|1324.5|0
1626998400000|2021-07-23 00:00:00|1329|1328|1328.9|1327.9|1329.1|1328.1|1325|1324|132
1627002000000|2021-07-23 01:00:00|1329|1328|1324.4|1323.4|1329.5|1328.5|1324.4|1323.4|274
1627005600000|2021-07-23 02:00:00|1323.9|1322.9|1321.4|1320.4|1324.9|1323.9|1320.7|1319.7|312
1627009200000|2021-07-23 03:00:00|1320.9|1319.9|1319|1318|1322.6|1321.6|1318.9|1317.9|180
1627012800000|2021-07-23 04:00:00|1318.8|1317.8|1318.9|1317.9|1319.2|1318.2|1317.5|1316.5|53
1627016400000|2021-07-23 05:00:00|1319.4|1318.4|1318.6|1317.6|1319.4|1318.4|1317.1|1316.1|42
1627020000000|2021-07-23 06:00:00|1318.8|1317.8|1318.3|1317.3|1320.4|1319.4|1317.7|1316.7|382
1627023600000|2021-07-23 07:00:00|1318.2|1317.2|1315.4|1314.4|1318.4|1317.4|1314|1313|2932
1627027200000|2021-07-23 08:00:00|1315.6|1314.6|1315|1314|1316.6|1315.6|1313.9|1312.9|1609
1627030800000|2021-07-23 09:00:00|1315.1|1314.1|1314.6|1313.6|1316.1|1315.1|1314.6|1313.6|764
1627034400000|2021-07-23 10:00:00|1314.7|1313.7|1313.7|1312.7|1315.1|1314.1|1313.1|1312.1|1093
1627038000000|2021-07-23 11:00:00|1313.8|1312.8|1312.2|1311.2|1313.9|1312.9|1311.7|1310.7|1254
1627041600000|2021-07-23 12:00:00|1312.1|1311.1|1310.3|1309.3|1313.2|1312.2|1309.7|1308.7|2204
1627045200000|2021-07-23 13:00:00|1310.2|1309.2|1301.5|1301|1310.4|1309.4|1300.4|1299.9|22224
1627048800000|2021-07-23 14:00:00|1301.4|1300.9|1301.6|1301.1|1303.2|1302.7|1297.6|1297.1|18130
1627052400000|2021-07-23 15:00:00|1301.7|1301.2|1300|1299.5|1302.7|1302.2|1299.3|1298.8|11713
1627056000000|2021-07-23 16:00:00|1299.9|1299.4|1301.4|1300.9|1301.4|1300.9|1299.5|1299|5634
1627059600000|2021-07-23 17:00:00|1301.3|1300.8|1301.6|1301.1|1302.5|1302|1301.3|1300.8|4254
1627063200000|2021-07-23 18:00:00|1301.7|1301.2|1302.6|1302.1|1303|1302.5|1301|1300.5|3630
1627066800000|2021-07-23 19:00:00|1302.7|1302.2|1305.3|1304.8|1305.4|1304.9|1301.8|1301.3|12432
1627070400000|2021-07-23 20:00:00|1305.1|1304.1|1307.5|1305.5|1307.5|1305.9|1303.6|1302.6|873
1627250400000|2021-07-25 22:00:00|1303.7|1302.7|1307|1306|1307|1306|1303.2|1302.2|21
1627254000000|2021-07-25 23:00:00|1306.8|1305.8|1305.5|1304.5|1306.8|1305.8|1304.9|1303.9|14
1627257600000|2021-07-26 00:00:00|1305|1304|1300|1299|1305.2|1304.2|1299.6|1298.6|431
1627261200000|2021-07-26 01:00:00|1300.2|1299.2|1292.5|1291.5|1301.2|1300.2|1288.3|1287.3|1233
1627264800000|2021-07-26 02:00:00|1292.3|1291.3|1285.5|1284.5|1294|1293|1285.4|1284.4|507
1627268400000|2021-07-26 03:00:00|1285.6|1284.6|1283.6|1282.6|1286.2|1285.2|1282.2|1281.2|1001
1627272000000|2021-07-26 04:00:00|1283.3|1282.3|1282.6|1281.6|1283.9|1282.9|1282.2|1281.2|1051
1627275600000|2021-07-26 05:00:00|1282.5|1281.5|1278.6|1277.6|1283|1282|1274.9|1273.9|1379
1627279200000|2021-07-26 06:00:00|1278.7|1277.7|1279.2|1278.2|1281.3|1280.3|1275.5|1274.5|1591
1627282800000|2021-07-26 07:00:00|1279.3|1278.3|1275.2|1274.2|1281|1280|1274.8|1273.8|3931
1627286400000|2021-07-26 08:00:00|1275.3|1274.3|1271|1270|1275.3|1274.3|1268.8|1267.8|4391
1627290000000|2021-07-26 09:00:00|1270.9|1269.9|1274.4|1273.4|1274.8|1273.8|1270.6|1269.6|2436
1627293600000|2021-07-26 10:00:00|1274.6|1273.6|1274.1|1273.1|1275.8|1274.8|1274|1273|1608
1627297200000|2021-07-26 11:00:00|1274.2|1273.2|1278.6|1277.6|1279.2|1278.2|1274.2|1273.2|1655
1627300800000|2021-07-26 12:00:00|1278.7|1277.7|1276.7|1275.7|1279|1278|1275.5|1274.5|4418
1627304400000|2021-07-26 13:00:00|1276.6|1275.6|1283|1282.5|1283.1|1282.6|1274.9|1274.4|15058
1627308000000|2021-07-26 14:00:00|1283.2|1282.7|1282.5|1282|1285.6|1285.1|1282|1281.5|13193
1627311600000|2021-07-26 15:00:00|1282.4|1281.9|1280.4|1279.9|1282.7|1282.2|1279.8|1279.3|11416
1627315200000|2021-07-26 16:00:00|1280.5|1280|1278.9|1278.4|1280.7|1280.2|1276.8|1276.3|5314
1627318800000|2021-07-26 17:00:00|1279|1278.5|1276.8|1276.3|1279.6|1279.1|1276.8|1276.3|6437
1627322400000|2021-07-26 18:00:00|1276.7|1276.2|1277.5|1277|1278|1277.5|1276.3|1275.8|6487
1627326000000|2021-07-26 19:00:00|1277.4|1276.9|1281.1|1280.6|1281.5|1281|1276.6|1276.1|23834
1627329600000|2021-07-26 20:00:00|1281.6|1280|1279.4|1278.4|1281.9|1280.9|1279.1|1278.1|2524
1627333200000|2021-07-26 21:00:00|1279.3|1278.3|1280|1279|1280|1279|1277.5|1276.5|111
1627336800000|2021-07-26 22:00:00|1280.5|1278.5|1279.9|1277.9|1280.5|1278.5|1279.7|1277.7|0
1627340400000|2021-07-26 23:00:00|1280.1|1278.1|1279.3|1277.3|1280.1|1278.1|1279.2|1277.2|0
1627344000000|2021-07-27 00:00:00|1279.2|1277.2|1278|1277|1279.2|1278.1|1276.5|1275.5|82
1627347600000|2021-07-27 01:00:00|1277.9|1276.9|1279.1|1278.1|1282|1281|1274|1273|1152
1627351200000|2021-07-27 02:00:00|1279.2|1278.2|1275.8|1274.8|1281.1|1280.1|1267.8|1266.8|1184
1627354800000|2021-07-27 03:00:00|1275.9|1274.9|1271.9|1270.9|1276.1|1275.1|1271|1270|127
1627358400000|2021-07-27 04:00:00|1271.6|1270.6|1272.2|1271.2|1272.3|1271.3|1270.6|1269.6|58
1627362000000|2021-07-27 05:00:00|1271.8|1270.8|1262.3|1261.3|1271.8|1270.8|1257.2|1256.2|1436
1627365600000|2021-07-27 06:00:00|1262.5|1261.5|1251.9|1250.9|1263.1|1262.1|1251.8|1250.8|1815
1627369200000|2021-07-27 07:00:00|1251.7|1250.7|1245.4|1244.4|1252.7|1251.7|1238.9|1237.9|6793
1627372800000|2021-07-27 08:00:00|1245.3|1244.3|1245.8|1244.8|1249.9|1248.9|1243.9|1242.9|5805
1627376400000|2021-07-27 09:00:00|1245.7|1244.7|1248.4|1247.4|1250.8|1249.8|1244.9|1243.9|3086
1627380000000|2021-07-27 10:00:00|1248.3|1247.3|1251.3|1250.3|1251.4|1250.4|1247.6|1246.6|1969
1627383600000|2021-07-27 11:00:00|1251.2|1250.2|1253.2|1252.2|1254.5|1253.5|1251|1250|2865
1627387200000|2021-07-27 12:00:00|1253.3|1252.3|1253.7|1252.7|1254.4|1253.4|1251.8|1250.8|2319
1627390800000|2021-07-27 13:00:00|1253.6|1252.6|1253.1|1252.6|1255.9|1255.4|1251.3|1250.8|27686
1627394400000|2021-07-27 14:00:00|1252.9|1252.4|1247.4|1246.9|1253.9|1253.4|1244.9|1244.4|19500
1627398000000|2021-07-27 15:00:00|1247.6|1247.1|1245.2|1244.7|1249.6|1249.1|1240.3|1239.8|16434
1627401600000|2021-07-27 16:00:00|1245.3|1244.8|1241.1|1240.6|1245.4|1244.9|1240.7|1240.2|10770
1627405200000|2021-07-27 17:00:00|1241|1240.5|1241.8|1241.3|1243.2|1242.7|1238.1|1237.6|6677
1627408800000|2021-07-27 18:00:00|1241.9|1241.4|1250.4|1249.9|1250.4|1249.9|1241.7|1241.2|10616
1627412400000|2021-07-27 19:00:00|1250.5|1250|1254.1|1253.6|1254.4|1253.9|1249.3|1248.8|20169
1627416000000|2021-07-27 20:00:00|1254.2|1253.2|1249|1248|1254.5|1253.5|1248.2|1247.2|2628
1627419600000|2021-07-27 21:00:00|1250|1249|1247.4|1246.4|1250|1249|1247.4|1246.4|2
1627423200000|2021-07-27 22:00:00|1247.7|1245.7|1250.7|1248.7|1250.9|1248.9|1247.7|1245.7|0
1627426800000|2021-07-27 23:00:00|1250.8|1248.8|1252.9|1250.9|1253|1251|1250.4|1248.4|0
1627430400000|2021-07-28 00:00:00|1250.9|1249.9|1254.6|1253.6|1255.4|1254.4|1250.9|1249.9|269
1627434000000|2021-07-28 01:00:00|1255.5|1254.5|1248.4|1247.4|1261|1260|1248.4|1247.4|860
1627437600000|2021-07-28 02:00:00|1247.7|1246.7|1250|1249|1252.1|1251.1|1241.1|1240.1|205
1627441200000|2021-07-28 03:00:00|1249.5|1248.5|1245.4|1244.4|1251.2|1250.2|1244.8|1243.8|250
1627444800000|2021-07-28 04:00:00|1245.6|1244.6|1244.2|1243.2|1245.6|1244.6|1243.4|1242.4|229
1627448400000|2021-07-28 05:00:00|1244.1|1243.1|1251.8|1250.8|1251.8|1250.8|1239.5|1238.5|364
1627452000000|2021-07-28 06:00:00|1251.6|1250.6|1254.7|1253.7|1259.6|1258.6|1249.7|1248.7|1106
1627455600000|2021-07-28 07:00:00|1254.6|1253.6|1257.4|1256.4|1257.4|1256.4|1253.4|1252.4|2267
1627459200000|2021-07-28 08:00:00|1257.3|1256.3|1261|1260|1261.4|1260.4|1256.7|1255.7|2018
1627462800000|2021-07-28 09:00:00|1261.1|1260.1|1263.5|1262.5|1263.5|1262.5|1260.6|1259.6|1976
1627466400000|2021-07-28 10:00:00|1263.4|1262.4|1264.2|1263.2|1264.2|1263.2|1261.3|1260.3|1387
1627470000000|2021-07-28 11:00:00|1264.3|1263.3|1265.1|1264.1|1266.2|1265.2|1262.8|1261.8|3483
1627473600000|2021-07-28 12:00:00|1265|1264|1263.1|1262.1|1265.5|1264.5|1262.5|1261.5|5545
1627477200000|2021-07-28 13:00:00|1263.3|1262.3|1271.6|1271.1|1273.9|1273.4|1262.8|1261.8|36981
1627480800000|2021-07-28 14:00:00|1271.7|1271.2|1275.6|1275.1|1276.7|1276.2|1269.6|1269.1|22028
1627484400000|2021-07-28 15:00:00|1275.5|1275|1282|1281.5|1282|1281.5|1275.4|1274.9|20118
1627488000000|2021-07-28 16:00:00|1281.9|1281.4|1280.5|1280|1283.2|1282.7|1279.3|1278.8|10514
1627491600000|2021-07-28 17:00:00|1280.6|1280.1|1279|1278.5|1282.1|1281.6|1277.3|1276.8|7004
1627495200000|2021-07-28 18:00:00|1279.1|1278.6|1287.5|1287|1289|1288.5|1270.8|1270.3|14260
1627498800000|2021-07-28 19:00:00|1287.6|1287.1|1289|1288.5|1290.8|1290.3|1285.9|1285.4|26059
1627502400000|2021-07-28 20:00:00|1289.1|1288.1|1286.4|1285.4|1290.3|1289.3|1286.4|1285.4|2037
1627506000000|2021-07-28 21:00:00|1288.1|1287.1|1288.1|1287.1|1288.1|1287.1|1288.1|1287.1|3
1627509600000|2021-07-28 22:00:00|1288.6|1286.6|1288.8|1286.8|1289.1|1287.1|1288.2|1286.2|0
1627513200000|2021-07-28 23:00:00|1288.9|1286.9|1289.1|1287.1|1289.1|1287.1|1288|1286|0
1627516800000|2021-07-29 00:00:00|1289|1287|1288.7|1287.7|1289.1|1287.7|1286.3|1285.3|76
1627520400000|2021-07-29 01:00:00|1288.6|1287.6|1279.4|1278.4|1289|1288|1277.1|1276.1|1217
1627524000000|2021-07-29 02:00:00|1278.7|1277.7|1290|1289|1290|1289|1278.1|1277.1|930
1627527600000|2021-07-29 03:00:00|1290.4|1289.4|1290.3|1289.3|1293.2|1292.2|1289.4|1288.4|908
1627531200000|2021-07-29 04:00:00|1290.1|1289.1|1290.1|1289.1|1290.4|1289.4|1289.1|1288.1|184
1627534800000|2021-07-29 05:00:00|1290.8|1289.8|1292|1291|1296.3|1295.3|1290.1|1289.1|599
1627538400000|2021-07-29 06:00:00|1292.3|1291.3|1291.4|1290.4|1293.9|1292.9|1291.2|1290.2|1140
1627542000000|2021-07-29 07:00:00|1291.5|1290.5|1297|1296|1297.2|1296.2|1291.3|1290.3|4542
1627545600000|2021-07-29 08:00:00|1297.1|1296.1|1299|1298|1299.6|1298.6|1295.7|1294.7|4793
1627549200000|2021-07-29 09:00:00|1298.9|1297.9|1300.6|1299.6|1300.7|1299.7|1298.4|1297.4|1905
1627552800000|2021-07-29 10:00:00|1300.7|1299.7|1297.9|1296.9|1302.4|1301.4|1295.2|1294.2|3891
1627556400000|2021-07-29 11:00:00|1298|1297|1298.6|1297.6|1299.4|1298.4|1297.1|1296.1|1454
1627560000000|2021-07-29 12:00:00|1298.7|1297.7|1299.3|1298.3|1301.5|1300.5|1298.4|1297.4|1763
1627563600000|2021-07-29 13:00:00|1299.2|1298.2|1290.7|1290.2|1299.6|1298.6|1290.7|1290.2|19365
1627567200000|2021-07-29 14:00:00|1290.8|1290.3|1294.3|1293.8|1294.8|1294.3|1289.3|1288.8|21290
1627570800000|2021-07-29 15:00:00|1294.4|1293.9|1293.7|1293.2|1297.3|1296.8|1293.7|1293.2|12740
1627574400000|2021-07-29 16:00:00|1293.8|1293.3|1293.4|1292.9|1295.7|1295.2|1292.3|1291.8|6394
1627578000000|2021-07-29 17:00:00|1293.5|1293|1294.7|1294.2|1295.1|1294.6|1293.5|1293|3909
1627581600000|2021-07-29 18:00:00|1294.8|1294.3|1293.6|1293.1|1296.1|1295.6|1293.4|1292.9|5402
1627585200000|2021-07-29 19:00:00|1293.7|1293.2|1294.7|1294.2|1295.3|1294.8|1292.8|1292.3|21384
1627588800000|2021-07-29 20:00:00|1294.9|1293.7|1292.8|1291.8|1296.1|1295.1|1292.6|1291.6|1726
1627592400000|2021-07-29 21:00:00|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1
1627596000000|2021-07-29 22:00:00|1293|1291|1294.6|1292.6|1295.6|1293.6|1293|1291|0
1627599600000|2021-07-29 23:00:00|1294.7|1292.7|1292|1290|1294.8|1292.8|1291.7|1289.7|0
1627603200000|2021-07-30 00:00:00|1291.9|1289.9|1284.6|1283.6|1291.9|1289.9|1284.1|1283.1|242
1627606800000|2021-07-30 01:00:00|1285.2|1284.2|1279.6|1278.6|1287.9|1286.9|1279.5|1278.5|581
1627610400000|2021-07-30 02:00:00|1279.2|1278.2|1283|1282|1285.9|1284.9|1278.2|1277.2|639
1627614000000|2021-07-30 03:00:00|1283.3|1282.3|1276.5|1275.5|1284.3|1283.3|1275.3|1274.3|241
1627617600000|2021-07-30 04:00:00|1276.9|1275.9|1276.8|1275.8|1277.3|1276.3|1275.8|1274.8|273
1627621200000|2021-07-30 05:00:00|1276|1275|1273.1|1272.1|1276.4|1275.4|1271.5|1270.5|478
1627624800000|2021-07-30 06:00:00|1274.8|1273.8|1277.1|1276.1|1278.1|1277.1|1274.3|1273.3|1443
1627628400000|2021-07-30 07:00:00|1277.2|1276.2|1281.3|1280.3|1281.7|1280.7|1277|1276|4748
1627632000000|2021-07-30 08:00:00|1281.5|1280.5|1283.1|1282.1|1284.2|1283.2|1280.6|1279.6|2395
1627635600000|2021-07-30 09:00:00|1283|1282|1280.4|1279.4|1283.4|1282.4|1280.2|1279.2|1529
1627639200000|2021-07-30 10:00:00|1280.5|1279.5|1281.6|1280.6|1281.7|1280.7|1276.4|1275.4|2134
1627642800000|2021-07-30 11:00:00|1281.5|1280.5|1278.9|1277.9|1281.9|1280.9|1278.8|1277.8|1465
1627646400000|2021-07-30 12:00:00|1279|1278|1277.3|1276.3|1279.6|1278.6|1276.9|1275.9|2303
1627650000000|2021-07-30 13:00:00|1277.1|1276.1|1286.2|1285.7|1287.5|1287|1275.8|1274.8|22690
1627653600000|2021-07-30 14:00:00|1286.4|1285.9|1284.8|1284.3|1288.5|1288|1283.1|1282.6|18797
1627657200000|2021-07-30 15:00:00|1284.7|1284.2|1284.7|1284.2|1285.8|1285.3|1283.2|1282.7|22530
1627660800000|2021-07-30 16:00:00|1284.8|1284.3|1285.7|1285.2|1287.3|1286.8|1284.6|1284.1|12048
1627664400000|2021-07-30 17:00:00|1285.8|1285.3|1282.7|1282.2|1285.8|1285.3|1281.9|1281.4|8916
1627668000000|2021-07-30 18:00:00|1282.8|1282.3|1280.2|1279.7|1282.9|1282.4|1278.7|1278.2|11502
1627671600000|2021-07-30 19:00:00|1280.3|1279.8|1282.6|1282.1|1283.3|1282.8|1279.5|1279|49257
1627675200000|2021-07-30 20:00:00|1282.5|1281.6|1284.4|1282.4|1284.4|1283|1281.4|1280.4|2237
1627855200000|2021-08-01 22:00:00|1285.5|1283.5|1284.2|1283.2|1286.1|1284.1|1279.5|1278.5|14
1627862400000|2021-08-02 00:00:00|1284.1|1283.1|1286.5|1285.5|1287.1|1286.1|1283.5|1282.5|208
1627866000000|2021-08-02 01:00:00|1286.3|1285.3|1275.4|1274.4|1286.3|1285.3|1274.1|1273.1|653
1627869600000|2021-08-02 02:00:00|1274.6|1273.6|1284.1|1283.1|1284.3|1283.3|1270.2|1269.2|591
1627873200000|2021-08-02 03:00:00|1283.6|1282.6|1284.6|1283.6|1286.4|1285.4|1282|1281|116
1627876800000|2021-08-02 04:00:00|1284.7|1283.7|1286.6|1285.6|1287.2|1286.2|1284.2|1283.2|189
1627880400000|2021-08-02 05:00:00|1286.5|1285.5|1289.7|1288.7|1290.7|1289.7|1285.9|1284.9|219
1627884000000|2021-08-02 06:00:00|1289.5|1288.5|1290.2|1289.2|1291.5|1290.5|1288.9|1287.9|828
1627887600000|2021-08-02 07:00:00|1290.4|1289.4|1289.6|1288.6|1292.6|1291.6|1289.2|1288.2|2758
1627891200000|2021-08-02 08:00:00|1289.4|1288.4|1292.2|1291.2|1292.6|1291.6|1289|1288|2340
1627894800000|2021-08-02 09:00:00|1292.3|1291.3|1293.7|1292.7|1294.8|1293.8|1291.8|1290.8|1685
1627898400000|2021-08-02 10:00:00|1293.8|1292.8|1290.5|1289.5|1293.9|1292.9|1290.4|1289.4|1459
1627902000000|2021-08-02 11:00:00|1290.3|1289.3|1293|1292|1293|1292|1290|1289|916
1627905600000|2021-08-02 12:00:00|1293.1|1292.1|1292.9|1291.9|1294.4|1293.4|1292.7|1291.7|1796
1627909200000|2021-08-02 13:00:00|1293|1292|1294.1|1293.6|1295.4|1294.9|1291.8|1291.3|14894
1627912800000|2021-08-02 14:00:00|1293.7|1293.2|1297.4|1296.9|1297.8|1297.3|1293.7|1293.2|21114
1627916400000|2021-08-02 15:00:00|1297.5|1297|1294.4|1293.9|1298.4|1297.9|1294.1|1293.6|12392
1627920000000|2021-08-02 16:00:00|1294.3|1293.8|1295|1294.5|1296.5|1296|1291.4|1290.9|7658
1627923600000|2021-08-02 17:00:00|1295.1|1294.6|1293.7|1293.2|1296.1|1295.6|1292.9|1292.4|5425
1627927200000|2021-08-02 18:00:00|1293.6|1293.1|1292.9|1292.4|1293.9|1293.4|1292.5|1292|3476
1627930800000|2021-08-02 19:00:00|1292.8|1292.3|1292.1|1291.6|1293.3|1292.8|1289.7|1289.2|18440
1627934400000|2021-08-02 20:00:00|1292|1291.5|1292.2|1291.2|1292.6|1291.6|1290.8|1289.8|1218
1627938000000|2021-08-02 21:00:00|1293|1292|1292.9|1291.9|1293|1292|1292.9|1291.9|2
1627941600000|2021-08-02 22:00:00|1293.4|1291.4|1294.3|1292.3|1294.7|1292.7|1293.2|1291.2|0
1627945200000|2021-08-02 23:00:00|1294.4|1292.4|1294.3|1292.3|1294.5|1292.5|1293.4|1291.4|0
1627948800000|2021-08-03 00:00:00|1294.2|1292.2|1293.6|1292.6|1295.9|1294.9|1293.6|1292.2|167
1627952400000|2021-08-03 01:00:00|1294.2|1293.2|1283.1|1282.1|1295.3|1294.3|1282.1|1281.1|700
1627956000000|2021-08-03 02:00:00|1282.7|1281.7|1280.1|1279.1|1284.7|1283.7|1278.9|1277.9|738
1627959600000|2021-08-03 03:00:00|1279.8|1278.8|1285.8|1284.8|1287.9|1286.9|1279.8|1278.8|381
1627963200000|2021-08-03 04:00:00|1285.6|1284.6|1286|1285|1286.6|1285.6|1284.5|1283.5|413
1627966800000|2021-08-03 05:00:00|1286.9|1285.9|1292.6|1291.6|1295.1|1294.1|1286.9|1285.9|513
1627970400000|2021-08-03 06:00:00|1292.5|1291.5|1293.8|1292.8|1294.5|1293.5|1291.9|1290.9|851
1627974000000|2021-08-03 07:00:00|1293.9|1292.9|1293.1|1292.1|1295.2|1294.2|1291.9|1290.9|4784
1627977600000|2021-08-03 08:00:00|1293.2|1292.2|1294.7|1293.7|1295|1294|1293.1|1292.1|1278
1627981200000|2021-08-03 09:00:00|1294.6|1293.6|1294.9|1293.9|1295.3|1294.3|1293.3|1292.3|1134
1627984800000|2021-08-03 10:00:00|1294.7|1293.7|1295.6|1294.6|1296|1295|1293.6|1292.6|1951
1627988400000|2021-08-03 11:00:00|1295.3|1294.3|1293.8|1292.8|1296.6|1295.6|1293.8|1292.8|3336
1627992000000|2021-08-03 12:00:00|1293.7|1292.7|1291.3|1290.3|1293.9|1292.9|1289.9|1288.9|3218
1627995600000|2021-08-03 13:00:00|1291.5|1290.5|1284.8|1284.3|1291.5|1290.5|1284.3|1283.8|16465
1627999200000|2021-08-03 14:00:00|1284.7|1284.2|1289.6|1289.1|1290.5|1290|1284.4|1283.9|15193
1628002800000|2021-08-03 15:00:00|1289.5|1289|1292.7|1292.2|1293.1|1292.6|1288.1|1287.6|12050
1628006400000|2021-08-03 16:00:00|1292.8|1292.3|1293|1292.5|1293.5|1293|1292.1|1291.6|4026
1628010000000|2021-08-03 17:00:00|1293.1|1292.6|1293.3|1292.8|1294.4|1293.9|1292.9|1292.4|4628
1628013600000|2021-08-03 18:00:00|1293.4|1292.9|1295.1|1294.6|1295.8|1295.3|1292.6|1292.1|5337
1628017200000|2021-08-03 19:00:00|1295.2|1294.7|1297.6|1297.1|1297.6|1297.1|1295.2|1294.7|10639
1628020800000|2021-08-03 20:00:00|1297.8|1296.8|1295|1294|1297.8|1296.8|1294|1293|1338
1628024400000|2021-08-03 21:00:00|1296.3|1295.3|1296.3|1295.3|1296.3|1295.3|1296.3|1295.3|3
1628028000000|2021-08-03 22:00:00|1296.8|1294.8|1297|1295|1297.6|1295.6|1296.8|1294.8|0
1628031600000|2021-08-03 23:00:00|1297.1|1295.1|1296.5|1294.5|1297.1|1295.1|1296.3|1294.3|0
1628035200000|2021-08-04 00:00:00|1296.4|1294.4|1295.7|1294.7|1296.5|1294.7|1293.3|1292.3|254
1628038800000|2021-08-04 01:00:00|1295.6|1294.6|1303.7|1302.7|1304|1303|1291.1|1290.1|538
1628042400000|2021-08-04 02:00:00|1304|1303|1309.2|1308.2|1311.3|1310.3|1303.8|1302.8|1139
1628046000000|2021-08-04 03:00:00|1309.3|1308.3|1310.9|1309.9|1311.6|1310.6|1307.3|1306.3|490
1628049600000|2021-08-04 04:00:00|1310.8|1309.8|1311.1|1310.1|1312.1|1311.1|1310.4|1309.4|520
1628053200000|2021-08-04 05:00:00|1310|1309|1306.8|1305.8|1311|1310|1306|1305|424
1628056800000|2021-08-04 06:00:00|1306.9|1305.9|1308.2|1307.2|1308.9|1307.9|1306.5|1305.5|469
1628060400000|2021-08-04 07:00:00|1308.3|1307.3|1308|1307|1308.6|1307.6|1305.4|1304.4|2837
1628064000000|2021-08-04 08:00:00|1307.9|1306.9|1307.1|1306.1|1308.5|1307.5|1306.6|1305.6|2147
1628067600000|2021-08-04 09:00:00|1307.2|1306.2|1308|1307|1308.6|1307.6|1306.9|1305.9|923
1628071200000|2021-08-04 10:00:00|1307.8|1306.8|1308.7|1307.7|1309.4|1308.4|1307.5|1306.5|1273
1628074800000|2021-08-04 11:00:00|1308.5|1307.5|1306.3|1305.3|1308.8|1307.8|1306.1|1305.1|1486
1628078400000|2021-08-04 12:00:00|1306|1305|1306.1|1305.1|1307.4|1306.4|1304.8|1303.8|2364
1628082000000|2021-08-04 13:00:00|1306.2|1305.2|1310.7|1310.2|1311.9|1311.4|1305|1304|12562
1628085600000|2021-08-04 14:00:00|1310.9|1310.4|1305.5|1305|1310.9|1310.4|1303.4|1302.9|10970
1628089200000|2021-08-04 15:00:00|1305.6|1305.1|1302.8|1302.3|1305.7|1305.2|1301.1|1300.6|7495
1628092800000|2021-08-04 16:00:00|1302.7|1302.2|1303.5|1303|1303.5|1303|1302.1|1301.6|2229
1628096400000|2021-08-04 17:00:00|1303.6|1303.1|1305.6|1305.1|1306|1305.5|1303.4|1302.9|2134
1628100000000|2021-08-04 18:00:00|1305.7|1305.2|1304.8|1304.3|1306.6|1306.1|1304.2|1303.7|2655
1628103600000|2021-08-04 19:00:00|1304.9|1304.4|1303.6|1303.1|1306.2|1305.7|1303.6|1303.1|9877
1628107200000|2021-08-04 20:00:00|1303.7|1302.7|1303|1302|1305.5|1304.5|1303|1302|1359
1628110800000|2021-08-04 21:00:00|1304.4|1303.4|1304.6|1303.6|1304.6|1303.6|1304.4|1303.4|2
1628114400000|2021-08-04 22:00:00|1305.1|1303.1|1306|1304|1306.2|1304.2|1304.9|1302.9|0
1628118000000|2021-08-04 23:00:00|1305.9|1303.9|1305.9|1303.9|1306.1|1304.1|1305.4|1303.4|0
1628121600000|2021-08-05 00:00:00|1305.8|1303.8|1307.2|1306.2|1308.8|1307.8|1304.5|1303.5|112
1628125200000|2021-08-05 01:00:00|1306.8|1305.8|1308.2|1307.2|1308.4|1307.4|1301.9|1300.9|217
1628128800000|2021-08-05 02:00:00|1306.5|1305.5|1306.6|1305.6|1308.5|1307.5|1304.7|1303.7|82
1628132400000|2021-08-05 03:00:00|1306.8|1305.8|1304|1303|1306.8|1305.8|1303|1302|55
1628136000000|2021-08-05 04:00:00|1303.8|1302.8|1304.6|1303.6|1305.4|1304.4|1303.8|1302.8|47
1628139600000|2021-08-05 05:00:00|1304.5|1303.5|1301.4|1300.4|1305.7|1304.7|1301.2|1300.2|89
1628143200000|2021-08-05 06:00:00|1300.6|1299.6|1296.6|1295.6|1301.1|1300.1|1295.4|1294.4|681
1628146800000|2021-08-05 07:00:00|1296.4|1295.4|1301.7|1300.7|1301.9|1300.9|1296.4|1295.4|3105
1628150400000|2021-08-05 08:00:00|1301.8|1300.8|1301|1300|1302.2|1301.2|1299.4|1298.4|2074
1628154000000|2021-08-05 09:00:00|1300.8|1299.8|1301.3|1300.3|1301.9|1300.9|1300.2|1299.2|1047
1628157600000|2021-08-05 10:00:00|1301.4|1300.4|1301.5|1300.5|1301.8|1300.8|1300.6|1299.6|746
1628161200000|2021-08-05 11:00:00|1301.6|1300.6|1302.3|1301.3|1302.7|1301.7|1300.6|1299.6|1088
1628164800000|2021-08-05 12:00:00|1302.5|1301.5|1300.5|1299.5|1303.2|1302.2|1299.8|1298.8|1643
1628168400000|2021-08-05 13:00:00|1300.6|1299.6|1303.2|1302.7|1303.4|1302.9|1300.4|1299.4|11627
1628172000000|2021-08-05 14:00:00|1303.3|1302.8|1305.2|1304.7|1306.2|1305.7|1302.2|1301.7|9757
1628175600000|2021-08-05 15:00:00|1305.3|1304.8|1304.7|1304.2|1306.4|1305.9|1304.5|1304|4989
1628179200000|2021-08-05 16:00:00|1304.8|1304.3|1304.1|1303.6|1305|1304.5|1303.3|1302.8|3364
1628182800000|2021-08-05 17:00:00|1304.2|1303.7|1303.4|1302.9|1304.2|1303.7|1302.8|1302.3|2519
1628186400000|2021-08-05 18:00:00|1303.5|1303|1303|1302.5|1303.9|1303.4|1302.3|1301.8|2878
1628190000000|2021-08-05 19:00:00|1302.9|1302.4|1301.5|1301|1303.6|1303.1|1301.3|1300.8|11007
1628193600000|2021-08-05 20:00:00|1301.8|1300.8|1302.4|1301.4|1302.4|1301.4|1301|1300|1425
1628200800000|2021-08-05 22:00:00|1302.9|1300.9|1302.2|1300.2|1302.9|1300.9|1302.1|1300.1|0
1628204400000|2021-08-05 23:00:00|1302.3|1300.3|1301.8|1299.8|1302.4|1300.4|1301.7|1299.7|0
1628208000000|2021-08-06 00:00:00|1302.8|1301.8|1299.2|1298.2|1302.8|1301.8|1292.7|1291.7|103
1628211600000|2021-08-06 01:00:00|1298.2|1297.2|1295|1294|1298.5|1297.5|1291|1290|293
1628215200000|2021-08-06 02:00:00|1294.8|1293.8|1293.9|1292.9|1296.3|1295.3|1292.8|1291.8|227
1628218800000|2021-08-06 03:00:00|1294.1|1293.1|1297.3|1296.3|1297.5|1296.5|1294.1|1293.1|395
1628222400000|2021-08-06 04:00:00|1297.4|1296.4|1296.5|1295.5|1297.4|1296.4|1296|1295|131
1628226000000|2021-08-06 05:00:00|1296.7|1295.7|1296.2|1295.2|1297.7|1296.7|1294.3|1293.3|219
1628229600000|2021-08-06 06:00:00|1296|1295|1297.4|1296.4|1298.3|1297.3|1295.4|1294.4|375
1628233200000|2021-08-06 07:00:00|1297.6|1296.6|1294.1|1293.1|1297.6|1296.6|1293.6|1292.6|1313
1628236800000|2021-08-06 08:00:00|1294|1293|1296.8|1295.8|1296.9|1295.9|1293.5|1292.5|2308
1628240400000|2021-08-06 09:00:00|1296.9|1295.9|1296.4|1295.4|1297.5|1296.5|1296|1295|854
1628244000000|2021-08-06 10:00:00|1296.2|1295.2|1296.6|1295.6|1297|1296|1295.9|1294.9|536
1628247600000|2021-08-06 11:00:00|1296.5|1295.5|1298.3|1297.3|1298.5|1297.5|1296.3|1295.3|596
1628251200000|2021-08-06 12:00:00|1298.2|1297.2|1295.1|1294.1|1299.1|1298.1|1293.1|1292.1|3609
1628254800000|2021-08-06 13:00:00|1294.9|1293.9|1293.8|1293.3|1297.8|1296.8|1291.5|1291|9865
1628258400000|2021-08-06 14:00:00|1293.9|1293.4|1290.2|1289.7|1294.7|1294.2|1290.1|1289.6|9669
1628262000000|2021-08-06 15:00:00|1290.4|1289.9|1289.4|1288.9|1290.8|1290.3|1288.5|1288|6200
1628265600000|2021-08-06 16:00:00|1289.3|1288.8|1288.5|1288|1289.3|1288.8|1287.2|1286.7|3280
1628269200000|2021-08-06 17:00:00|1288.6|1288.1|1289.9|1289.4|1290.2|1289.7|1288.5|1288|2827
1628272800000|2021-08-06 18:00:00|1290|1289.5|1289.5|1289|1291.2|1290.7|1289.5|1289|2475
1628276400000|2021-08-06 19:00:00|1289.4|1288.9|1290.2|1289.7|1290.8|1290.3|1289.1|1288.6|7617
1628280000000|2021-08-06 20:00:00|1290.4|1289.4|1290.4|1288.4|1291.4|1290.4|1289.9|1288.3|879
1628460000000|2021-08-08 22:00:00|1289.6|1287.6|1286.3|1285.3|1289.7|1288.7|1286.3|1285.3|16
1628463600000|2021-08-08 23:00:00|1286.4|1285.4|1284.7|1283.7|1286.4|1285.4|1280.9|1279.9|199
1628467200000|2021-08-09 00:00:00|1285.2|1284.2|1284.5|1283.5|1286.3|1285.3|1283.2|1282.2|164
1628470800000|2021-08-09 01:00:00|1284.8|1283.8|1284.8|1283.8|1288.8|1287.8|1277.6|1276.6|789
1628474400000|2021-08-09 02:00:00|1287.6|1286.6|1297.1|1296.1|1297.1|1296.1|1287.6|1286.6|535
1628478000000|2021-08-09 03:00:00|1297.3|1296.3|1297.4|1296.4|1299.6|1298.6|1296.2|1295.2|199
1628481600000|2021-08-09 04:00:00|1296.9|1295.9|1296.9|1295.9|1297.1|1296.1|1296.5|1295.5|14
1628485200000|2021-08-09 05:00:00|1296.4|1295.4|1296.7|1295.7|1297.5|1296.5|1294.6|1293.6|96
1628488800000|2021-08-09 06:00:00|1296.6|1295.6|1294|1293|1296.7|1295.7|1292.8|1291.8|266
1628492400000|2021-08-09 07:00:00|1293.8|1292.8|1293.9|1292.9|1295.4|1294.4|1293.2|1292.2|1100
1628496000000|2021-08-09 08:00:00|1293.8|1292.8|1294.4|1293.4|1294.8|1293.8|1292.3|1291.3|912
1628499600000|2021-08-09 09:00:00|1294.3|1293.3|1295.6|1294.6|1295.8|1294.8|1293.3|1292.3|1065
1628503200000|2021-08-09 10:00:00|1295.7|1294.7|1295.2|1294.2|1296|1295|1295|1294|981
1628506800000|2021-08-09 11:00:00|1295.1|1294.1|1296.9|1295.9|1297.5|1296.5|1295|1294|1197
1628510400000|2021-08-09 12:00:00|1297|1296|1295.4|1294.4|1297|1296|1294.5|1293.5|1485
1628514000000|2021-08-09 13:00:00|1295.5|1294.5|1298.2|1297.7|1298.6|1298.1|1293.7|1293.2|11318
1628517600000|2021-08-09 14:00:00|1298.3|1297.8|1296.3|1295.8|1299.4|1298.9|1295.9|1295.4|9234
1628521200000|2021-08-09 15:00:00|1296|1295.5|1298.9|1298.4|1299|1298.5|1295.7|1295.2|4940
1628524800000|2021-08-09 16:00:00|1299|1298.5|1298.4|1297.9|1299.9|1299.4|1297.9|1297.4|3868
1628528400000|2021-08-09 17:00:00|1298.3|1297.8|1298.8|1298.3|1299.3|1298.8|1296.8|1296.3|4679
1628532000000|2021-08-09 18:00:00|1298.9|1298.4|1298|1297.5|1299.3|1298.8|1297.7|1297.2|3738
1628535600000|2021-08-09 19:00:00|1297.9|1297.4|1295.3|1294.8|1298.3|1297.8|1294.7|1294.2|11798
1628539200000|2021-08-09 20:00:00|1295.4|1294.4|1295.1|1294.1|1296.1|1295.1|1295.1|1294.1|748
1628542800000|2021-08-09 21:00:00|||||||||6
1628546400000|2021-08-09 22:00:00|1295.5|1293.5|1294.9|1292.9|1295.7|1293.7|1294.7|1292.7|0
1628550000000|2021-08-09 23:00:00|1295|1293|1294.9|1292.9|1295|1293|1294.2|1292.2|0
1628553600000|2021-08-10 00:00:00|1295|1293|1295|1294|1295.3|1294.3|1293.1|1292.1|51
1628557200000|2021-08-10 01:00:00|1295.5|1294.5|1289.2|1288.2|1297.1|1296.1|1288.3|1287.3|397
1628560800000|2021-08-10 02:00:00|1289|1288|1295.8|1294.8|1296.2|1295.2|1288.3|1287.3|101
1628564400000|2021-08-10 03:00:00|1294.8|1293.8|1295.4|1294.4|1295.4|1294.4|1294.4|1293.4|46
1628568000000|2021-08-10 04:00:00|1295|1294|1294.2|1293.2|1295|1294|1294.2|1293.2|4
1628571600000|2021-08-10 05:00:00|1294.7|1293.7|1299.7|1298.7|1299.9|1298.9|1294.7|1293.7|303
1628575200000|2021-08-10 06:00:00|1299.4|1298.4|1303.3|1302.3|1303.7|1302.7|1297.9|1296.9|983
1628578800000|2021-08-10 07:00:00|1303.2|1302.2|1302.7|1301.7|1303.6|1302.6|1302|1301|1343
1628582400000|2021-08-10 08:00:00|1302.8|1301.8|1302.1|1301.1|1303.2|1302.2|1301|1300|1780
1628586000000|2021-08-10 09:00:00|1302|1301|1301.2|1300.2|1302|1301|1300.7|1299.7|893
1628589600000|2021-08-10 10:00:00|1301.3|1300.3|1300.5|1299.5|1301.4|1300.4|1300.3|1299.3|661
1628593200000|2021-08-10 11:00:00|1300.6|1299.6|1301.6|1300.6|1302.1|1301.1|1300.5|1299.5|367
1628596800000|2021-08-10 12:00:00|1301.7|1300.7|1300.9|1299.9|1302|1301|1300.6|1299.6|947
1628600400000|2021-08-10 13:00:00|1301|1300|1300|1299.5|1302|1301|1297.2|1296.7|8828
1628604000000|2021-08-10 14:00:00|1300.1|1299.6|1295.7|1295.2|1300.2|1299.7|1294.7|1294.2|10343
1628607600000|2021-08-10 15:00:00|1295.8|1295.3|1296|1295.5|1297|1296.5|1294.6|1294.1|5387
1628611200000|2021-08-10 16:00:00|1296.1|1295.6|1296.4|1295.9|1298|1297.5|1295.8|1295.3|2328
1628614800000|2021-08-10 17:00:00|1296.3|1295.8|1296.4|1295.9|1297.4|1296.9|1295.6|1295.1|2677
1628618400000|2021-08-10 18:00:00|1296.5|1296|1297.2|1296.7|1297.2|1296.7|1295|1294.5|5352
1628622000000|2021-08-10 19:00:00|1297.3|1296.8|1297.4|1296.9|1297.7|1297.2|1296.1|1295.6|7467
1628625600000|2021-08-10 20:00:00|1297.3|1296.4|1297|1296|1298|1297|1296.7|1295.7|831
1628629200000|2021-08-10 21:00:00|1298.1|1297.1|1298.1|1297.1|1298.1|1297.1|1298.1|1297.1|1
1628632800000|2021-08-10 22:00:00|1297.4|1295.4|1297.1|1295.1|1297.7|1295.7|1297.1|1295.1|0
1628636400000|2021-08-10 23:00:00|1297.2|1295.2|1297.1|1295.1|1297.3|1295.3|1296.8|1294.8|0
1628640000000|2021-08-11 00:00:00|1297.2|1295.2|1295.3|1294.3|1297.5|1296.5|1295.1|1294.1|24
1628643600000|2021-08-11 01:00:00|1294.1|1293.1|1299.6|1298.6|1299.8|1298.8|1292.3|1291.3|333
1628647200000|2021-08-11 02:00:00|1299.9|1298.9|1299.4|1298.4|1303|1302|1298.7|1297.7|308
1628650800000|2021-08-11 03:00:00|1300.5|1299.5|1297.3|1296.3|1300.5|1299.5|1296.6|1295.6|125
1628654400000|2021-08-11 04:00:00|1296.8|1295.8|1294.7|1293.7|1296.8|1295.8|1294.6|1293.6|185
1628658000000|2021-08-11 05:00:00|1294.9|1293.9|1295.5|1294.5|1296.5|1295.5|1294.6|1293.6|227
1628661600000|2021-08-11 06:00:00|1295.9|1294.9|1295.6|1294.6|1295.9|1294.9|1293.4|1292.4|289
1628665200000|2021-08-11 07:00:00|1295.3|1294.3|1294.5|1293.5|1297.1|1296.1|1293.7|1292.7|1522
1628668800000|2021-08-11 08:00:00|1294.7|1293.7|1296.1|1295.1|1296.9|1295.9|1294.5|1293.5|1855
1628672400000|2021-08-11 09:00:00|1296.2|1295.2|1296.2|1295.2|1297.1|1296.1|1295.1|1294.1|673
1628676000000|2021-08-11 10:00:00|1296.1|1295.1|1297.2|1296.2|1297.2|1296.2|1295.8|1294.8|532
1628679600000|2021-08-11 11:00:00|1297.3|1296.3|1296.6|1295.6|1297.3|1296.3|1296.2|1295.2|609
1628683200000|2021-08-11 12:00:00|1296.5|1295.5|1303.7|1302.7|1307.3|1306.3|1295.2|1294.2|6853
1628686800000|2021-08-11 13:00:00|1303.9|1302.9|1297.9|1297.4|1305.3|1304.3|1297.7|1297.2|14024
1628690400000|2021-08-11 14:00:00|1297.8|1297.3|1296.9|1296.4|1298.3|1297.8|1295.6|1295.1|8723
1628694000000|2021-08-11 15:00:00|1296.8|1296.3|1295.6|1295.1|1297.3|1296.8|1293.8|1293.3|5845
1628697600000|2021-08-11 16:00:00|1295.5|1295|1298.6|1298.1|1298.7|1298.2|1295.4|1294.9|3706
1628701200000|2021-08-11 17:00:00|1298.7|1298.2|1296.8|1296.3|1300.8|1300.3|1296.4|1295.9|6030
1628704800000|2021-08-11 18:00:00|1296.9|1296.4|1298.9|1298.4|1299.1|1298.6|1296.4|1295.9|2730
1628708400000|2021-08-11 19:00:00|1299|1298.5|1300.1|1299.6|1300.3|1299.8|1299|1298.5|7391
1628712000000|2021-08-11 20:00:00|1300|1299|1297|1296|1300.3|1299.3|1297|1296|602
1628715600000|2021-08-11 21:00:00|1301.2|1300.2|1301.2|1300.2|1301.2|1300.2|1301.2|1300.2|2
1628719200000|2021-08-11 22:00:00|1301.7|1299.7|1301.5|1299.5|1302|1300|1301.5|1299.5|0
1628722800000|2021-08-11 23:00:00|1301.6|1299.6|1301.5|1299.5|1301.8|1299.8|1301.4|1299.4|0
1628726400000|2021-08-12 00:00:00|1301.4|1299.4|1297.8|1296.8|1301.5|1299.5|1296|1295|89
1628730000000|2021-08-12 01:00:00|1297.2|1296.2|1292.8|1291.8|1298|1297|1292.4|1291.4|247
1628733600000|2021-08-12 02:00:00|1292.2|1291.2|1296|1295|1296|1295|1292.2|1291.2|70
1628737200000|2021-08-12 03:00:00|1295.6|1294.6|1293.6|1292.6|1295.7|1294.7|1293.4|1292.4|132
1628740800000|2021-08-12 04:00:00|1293.7|1292.7|1292.4|1291.4|1293.8|1292.8|1292.4|1291.4|162
1628744400000|2021-08-12 05:00:00|1292.2|1291.2|1290.4|1289.4|1293.1|1292.1|1289.6|1288.6|185
1628748000000|2021-08-12 06:00:00|1290.6|1289.6|1289.9|1288.9|1291.5|1290.5|1288.6|1287.6|580
1628751600000|2021-08-12 07:00:00|1290|1289|1290.2|1289.2|1290.4|1289.4|1287.7|1286.7|1684
1628755200000|2021-08-12 08:00:00|1290.4|1289.4|1291.6|1290.6|1292.1|1291.1|1290.2|1289.2|891
1628758800000|2021-08-12 09:00:00|1291.5|1290.5|1291.5|1290.5|1291.8|1290.8|1290.8|1289.8|533
1628762400000|2021-08-12 10:00:00|1291.4|1290.4|1292|1291|1292.3|1291.3|1290.9|1289.9|445
1628766000000|2021-08-12 11:00:00|1292.1|1291.1|1291.2|1290.2|1292.4|1291.4|1291|1290|556
1628769600000|2021-08-12 12:00:00|1291.3|1290.3|1289.4|1288.4|1292|1291|1288.7|1287.7|1549
1628773200000|2021-08-12 13:00:00|1289.3|1288.3|1284.6|1284.1|1289.4|1288.4|1282.7|1282.2|13468
1628776800000|2021-08-12 14:00:00|1284.7|1284.2|1284.8|1284.3|1284.9|1284.4|1282.6|1282.1|7931
1628780400000|2021-08-12 15:00:00|1284.7|1284.2|1286.4|1285.9|1287.4|1286.9|1283.7|1283.2|5898
1628784000000|2021-08-12 16:00:00|1286.3|1285.8|1286.1|1285.6|1288.6|1288.1|1286|1285.5|4028
1628787600000|2021-08-12 17:00:00|1286.2|1285.7|1286.4|1285.9|1286.6|1286.1|1285.3|1284.8|1850
1628791200000|2021-08-12 18:00:00|1286.5|1286|1286.1|1285.6|1286.9|1286.4|1285.4|1284.9|2938
1628794800000|2021-08-12 19:00:00|1286.2|1285.7|1288|1287.5|1288|1287.5|1286|1285.5|7832
1628798400000|2021-08-12 20:00:00|1288.2|1287.2|1287.3|1286.3|1288.2|1287.2|1287.1|1286.1|791
1628802000000|2021-08-12 21:00:00|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1
1628805600000|2021-08-12 22:00:00|1287.8|1285.8|1287.3|1285.3|1287.9|1285.9|1287.1|1285.1|0
1628809200000|2021-08-12 23:00:00|1287.2|1285.2|1286.9|1284.9|1287.4|1285.4|1286.8|1284.8|0
1628812800000|2021-08-13 00:00:00|1288.8|1287.8|1283.6|1282.6|1288.8|1287.8|1283.2|1282.2|175
1628816400000|2021-08-13 01:00:00|1283.4|1282.4|1280.9|1279.9|1283.9|1282.9|1276.6|1275.6|429
1628820000000|2021-08-13 02:00:00|1280.8|1279.8|1276.7|1275.7|1285.5|1284.5|1276.4|1275.4|268
1628823600000|2021-08-13 03:00:00|1276.8|1275.8|1279.1|1278.1|1279.6|1278.6|1276.6|1275.6|155
1628827200000|2021-08-13 04:00:00|1278.8|1277.8|1278.6|1277.6|1279.4|1278.4|1278.3|1277.3|198
1628830800000|2021-08-13 05:00:00|1278.7|1277.7|1274.6|1273.6|1279.5|1278.5|1274.3|1273.3|199
1628834400000|2021-08-13 06:00:00|1274.4|1273.4|1277.8|1276.8|1278.5|1277.5|1274.4|1273.4|580
1628838000000|2021-08-13 07:00:00|1278.1|1277.1|1278.8|1277.8|1279.5|1278.5|1277.1|1276.1|2285
1628841600000|2021-08-13 08:00:00|1279|1278|1279.4|1278.4|1279.8|1278.8|1278.1|1277.1|1522
1628845200000|2021-08-13 09:00:00|1279.5|1278.5|1280.1|1279.1|1281|1280|1279.5|1278.5|676
1628848800000|2021-08-13 10:00:00|1280.2|1279.2|1279.8|1278.8|1280.4|1279.4|1279.1|1278.1|395
1628852400000|2021-08-13 11:00:00|1280|1279|1279.9|1278.9|1280.1|1279.1|1279|1278|559
1628856000000|2021-08-13 12:00:00|1280|1279|1283.1|1282.1|1283.4|1282.4|1279.7|1278.7|2048
1628859600000|2021-08-13 13:00:00|1283.2|1282.2|1277.2|1276.7|1283.8|1282.8|1276.2|1275.7|11813
1628863200000|2021-08-13 14:00:00|1277|1276.5|1280.5|1280|1282.6|1282.1|1277|1276.5|11613
1628866800000|2021-08-13 15:00:00|1280.4|1279.9|1282.8|1282.3|1283.1|1282.6|1280.4|1279.9|5986
1628870400000|2021-08-13 16:00:00|1282.9|1282.4|1282.8|1282.3|1283.6|1283.1|1281.9|1281.4|4349
1628874000000|2021-08-13 17:00:00|1282.7|1282.2|1282.9|1282.4|1283.7|1283.2|1282.3|1281.8|2341
1628877600000|2021-08-13 18:00:00|1283|1282.5|1283.1|1282.6|1283.3|1282.8|1282|1281.5|4073
1628881200000|2021-08-13 19:00:00|1283.2|1282.7|1284.4|1283.9|1284.4|1283.9|1282.9|1282.4|7804
1628884800000|2021-08-13 20:00:00|1284.1|1283.1|1282.9|1280.9|1284.4|1283.4|1282.4|1280.8|903
1629064800000|2021-08-15 22:00:00|1282.2|1280.2|1283.3|1282.3|1283.7|1282.7|1281.6|1279.6|2
1629068400000|2021-08-15 23:00:00|1282.2|1281.2|1280.8|1279.8|1282.2|1281.2|1280.8|1279.8|6
1629072000000|2021-08-16 00:00:00|1280.7|1279.7|1279|1278|1280.7|1279.7|1278.4|1277.4|112
1629075600000|2021-08-16 01:00:00|1279.1|1278.1|1280|1279|1282.3|1281.3|1277.2|1276.2|521
1629079200000|2021-08-16 02:00:00|1279.5|1278.5|1275.9|1274.9|1279.5|1278.5|1271.3|1270.3|265
1629082800000|2021-08-16 03:00:00|1274.8|1273.8|1272.3|1271.3|1274.8|1273.8|1271.1|1270.1|175
1629086400000|2021-08-16 04:00:00|1272.1|1271.1|1273.2|1272.2|1273.6|1272.6|1272.1|1271.1|135
1629090000000|2021-08-16 05:00:00|1273.1|1272.1|1270.4|1269.4|1273.9|1272.9|1269.6|1268.6|322
1629093600000|2021-08-16 06:00:00|1270.9|1269.9|1270.2|1269.2|1271|1270|1268.8|1267.8|247
1629097200000|2021-08-16 07:00:00|1270.1|1269.1|1272.4|1271.4|1273.5|1272.5|1269.5|1268.5|2044
1629100800000|2021-08-16 08:00:00|1272.5|1271.5|1273.2|1272.2|1273.9|1272.9|1272.1|1271.1|1503
1629104400000|2021-08-16 09:00:00|1273.1|1272.1|1273.6|1272.6|1274.1|1273.1|1272.8|1271.8|971
1629108000000|2021-08-16 10:00:00|1273.7|1272.7|1273.9|1272.9|1274.2|1273.2|1271.2|1270.2|723
1629111600000|2021-08-16 11:00:00|1274.1|1273.1|1272.9|1271.9|1274.5|1273.5|1272.8|1271.8|431
1629115200000|2021-08-16 12:00:00|1273|1272|1272.2|1271.2|1273.2|1272.2|1271.1|1270.1|1680
1629118800000|2021-08-16 13:00:00|1272.3|1271.3|1268.9|1268.4|1274.3|1273.6|1268.5|1268|8242
1629122400000|2021-08-16 14:00:00|1268.6|1268.1|1269.8|1269.3|1270.7|1270.2|1267.3|1266.8|7121
1629126000000|2021-08-16 15:00:00|1269.5|1269|1270.8|1270.3|1272.2|1271.7|1268.5|1268|6966
1629129600000|2021-08-16 16:00:00|1270.9|1270.4|1271.4|1270.9|1271.6|1271.1|1269.9|1269.4|1970
1629133200000|2021-08-16 17:00:00|1271.5|1271|1272.8|1272.3|1272.9|1272.4|1270.6|1270.1|1947
1629136800000|2021-08-16 18:00:00|1272.7|1272.2|1272.3|1271.8|1273.6|1273.1|1271.8|1271.3|3220
1629140400000|2021-08-16 19:00:00|1272.2|1271.7|1274.5|1274|1274.6|1274.1|1272.2|1271.7|12792
1629144000000|2021-08-16 20:00:00|1274.1|1273.1|1272.3|1271.3|1275|1274|1271.9|1270.9|1818
1629147600000|2021-08-16 21:00:00|1271.7|1270.7|1272.4|1271.4|1272.4|1271.4|1267.6|1266.6|61
1629151200000|2021-08-16 22:00:00|1272.9|1270.9|1272.1|1270.1|1272.9|1270.9|1272|1270|0
1629154800000|2021-08-16 23:00:00|1272.2|1270.2|1272.4|1270.4|1272.7|1270.7|1272|1270|0
1629158400000|2021-08-17 00:00:00|1272.3|1270.3|1270.8|1269.8|1273.7|1272.7|1269.2|1268.2|36
1629162000000|2021-08-17 01:00:00|1270.9|1269.9|1267.7|1266.7|1270.9|1269.9|1263.3|1262.3|627
1629165600000|2021-08-17 02:00:00|1267.8|1266.8|1264.9|1263.9|1268.2|1267.2|1262.7|1261.7|240
1629169200000|2021-08-17 03:00:00|1264.1|1263.1|1260.3|1259.3|1264.1|1263.1|1259|1258|195
1629172800000|2021-08-17 04:00:00|1260.2|1259.2|1260.3|1259.3|1261.1|1260.1|1260|1259|184
1629176400000|2021-08-17 05:00:00|1260.7|1259.7|1253.3|1252.3|1260.7|1259.7|1253|1252|567
1629180000000|2021-08-17 06:00:00|1251.9|1250.9|1251|1250|1252.1|1251.1|1248.2|1247.2|1330
1629183600000|2021-08-17 07:00:00|1250.9|1249.9|1251.3|1250.3|1252.1|1251.1|1248.1|1247.1|2805
1629187200000|2021-08-17 08:00:00|1251.4|1250.4|1253.9|1252.9|1253.9|1252.9|1251.4|1250.4|3142
1629190800000|2021-08-17 09:00:00|1253.8|1252.8|1254.8|1253.8|1255|1254|1253.1|1252.1|1809
1629194400000|2021-08-17 10:00:00|1254.7|1253.7|1255.5|1254.5|1255.5|1254.5|1253.8|1252.8|2904
1629198000000|2021-08-17 11:00:00|1255.6|1254.6|1254|1253|1255.7|1254.7|1252.4|1251.4|3073
1629201600000|2021-08-17 12:00:00|1253.9|1252.9|1253.2|1252.2|1254.9|1253.9|1252|1251|4614
1629205200000|2021-08-17 13:00:00|1253.3|1252.3|1252.4|1251.9|1255|1254.5|1249.1|1248.5|18457
1629208800000|2021-08-17 14:00:00|1252.3|1251.8|1254.8|1254.3|1256.9|1256.4|1251.3|1250.8|16476
1629212400000|2021-08-17 15:00:00|1254.9|1254.4|1250.7|1250.2|1255.5|1255|1250.7|1250.2|12259
1629216000000|2021-08-17 16:00:00|1250.6|1250.1|1245|1244.5|1251.9|1251.4|1244.9|1244.4|9512
1629219600000|2021-08-17 17:00:00|1244.9|1244.4|1247.6|1247.1|1248|1247.5|1244.5|1244|7828
1629223200000|2021-08-17 18:00:00|1247.5|1247|1249.2|1248.7|1249.7|1249.2|1247.3|1246.8|8198
1629226800000|2021-08-17 19:00:00|1249.3|1248.8|1250.5|1250|1250.5|1250|1248.5|1248|20923
1629230400000|2021-08-17 20:00:00|1250.7|1249.7|1245.9|1244.9|1250.9|1249.9|1243.6|1242.6|1996
1629234000000|2021-08-17 21:00:00|1246.3|1245.3|1246.2|1245.2|1246.3|1245.3|1246.2|1245.2|3
1629237600000|2021-08-17 22:00:00|1246.7|1244.7|1246.8|1244.8|1247.3|1245.3|1246.1|1244.1|0
1629241200000|2021-08-17 23:00:00|1246.9|1244.9|1245.8|1243.8|1247.1|1245.1|1245.8|1243.8|0
1629244800000|2021-08-18 00:00:00|1245.9|1243.9|1249.4|1248.4|1250.9|1249.9|1245.9|1243.9|322
1629248400000|2021-08-18 01:00:00|1249.7|1248.7|1254.5|1253.5|1258.2|1257.2|1248.9|1247.9|373
1629252000000|2021-08-18 02:00:00|1254.2|1253.2|1262.1|1261.1|1262.5|1261.5|1253.6|1252.6|316
1629255600000|2021-08-18 03:00:00|1262.4|1261.4|1263.1|1262.1|1263.8|1262.8|1261.3|1260.3|242
1629259200000|2021-08-18 04:00:00|1263.3|1262.3|1264.9|1263.9|1265.5|1264.5|1263.1|1262.1|231
1629262800000|2021-08-18 05:00:00|1264.7|1263.7|1264.3|1263.3|1267.7|1266.7|1263.9|1262.9|326
1629266400000|2021-08-18 06:00:00|1264.4|1263.4|1263.1|1262.1|1265.1|1264.1|1262.6|1261.6|467
1629270000000|2021-08-18 07:00:00|1263|1262|1260.3|1259.3|1264|1263|1259.7|1258.7|1596
1629273600000|2021-08-18 08:00:00|1260.4|1259.4|1260.3|1259.3|1262.3|1261.3|1259.6|1258.6|2486
1629277200000|2021-08-18 09:00:00|1260.2|1259.2|1260.5|1259.5|1262.1|1261.1|1260.2|1259.2|999
1629280800000|2021-08-18 10:00:00|1260.4|1259.4|1262.7|1261.7|1262.9|1261.9|1259.4|1258.4|625
1629284400000|2021-08-18 11:00:00|1262.8|1261.8|1262.3|1261.3|1263.1|1262.1|1261.5|1260.5|527
1629288000000|2021-08-18 12:00:00|1262.2|1261.2|1261.3|1260.3|1263.1|1262.1|1260.2|1259.2|869
1629291600000|2021-08-18 13:00:00|1261.4|1260.4|1263.4|1262.9|1263.4|1262.9|1257.8|1257.3|14994
1629295200000|2021-08-18 14:00:00|1263.2|1262.7|1258.3|1257.8|1263.5|1263|1256.1|1255.6|17493
1629298800000|2021-08-18 15:00:00|1258.4|1257.9|1257|1256.5|1260.3|1259.8|1256.3|1255.8|13578
1629302400000|2021-08-18 16:00:00|1257.1|1256.6|1257.8|1257.3|1258.9|1258.4|1256.2|1255.7|5444
1629306000000|2021-08-18 17:00:00|1257.7|1257.2|1257.9|1257.4|1260|1259.5|1257.3|1256.8|4479
1629309600000|2021-08-18 18:00:00|1258|1257.5|1258.1|1257.6|1263.3|1262.8|1256|1255.5|9602
1629313200000|2021-08-18 19:00:00|1258|1257.5|1250.8|1250.3|1258|1257.5|1250.3|1249.8|18807
1629316800000|2021-08-18 20:00:00|1251|1250|1249.7|1248.7|1252.5|1251.5|1248.7|1247.7|1670
1629320400000|2021-08-18 21:00:00|1250.7|1249.7|1250.9|1249.9|1250.9|1249.9|1250.7|1249.7|2
1629324000000|2021-08-18 22:00:00|1251.4|1249.4|1252.7|1250.7|1252.7|1250.7|1251.1|1249.1|0
1629327600000|2021-08-18 23:00:00|1252.6|1250.6|1252|1250|1252.7|1250.7|1251.4|1249.4|0
1629331200000|2021-08-19 00:00:00|1251.9|1249.9|1252.7|1251.7|1253.5|1252.5|1251.3|1249.9|75
1629334800000|2021-08-19 01:00:00|1252.4|1251.4|1247.7|1246.7|1255.9|1254.9|1247.7|1246.7|512
1629338400000|2021-08-19 02:00:00|1247.3|1246.3|1240.9|1239.9|1248.7|1247.7|1240.9|1239.9|468
1629342000000|2021-08-19 03:00:00|1241.1|1240.1|1239.1|1238.1|1241.6|1240.6|1237.8|1236.8|417
1629345600000|2021-08-19 04:00:00|1239.5|1238.5|1237.8|1236.8|1239.5|1238.5|1237.4|1236.4|167
1629349200000|2021-08-19 05:00:00|1237.9|1236.9|1237.4|1236.4|1242.3|1241.3|1236.3|1235.3|724
1629352800000|2021-08-19 06:00:00|1237.3|1236.3|1231.4|1230.4|1238.7|1237.7|1231|1230|2238
1629356400000|2021-08-19 07:00:00|1231.6|1230.6|1228.7|1227.7|1231.8|1230.8|1227|1226|2929
1629360000000|2021-08-19 08:00:00|1228.8|1227.8|1225.6|1224.6|1228.8|1227.8|1224.8|1223.8|3770
1629363600000|2021-08-19 09:00:00|1225.5|1224.5|1228.4|1227.4|1229.1|1228.1|1220.6|1219.6|3398
1629367200000|2021-08-19 10:00:00|1228.3|1227.3|1226.1|1225.1|1229.6|1228.6|1225.9|1224.9|1519
1629370800000|2021-08-19 11:00:00|1226.2|1225.2|1225.3|1224.3|1227.7|1226.7|1224.4|1223.4|2468
1629374400000|2021-08-19 12:00:00|1225.5|1224.5|1225.7|1224.7|1227.7|1226.7|1223.5|1222.5|2363
1629378000000|2021-08-19 13:00:00|1225.8|1224.8|1229.6|1229.1|1231|1230.5|1225.6|1224.6|16491
1629381600000|2021-08-19 14:00:00|1229.5|1229|1228.9|1228.4|1233.6|1233.1|1225.2|1224.7|18291
1629385200000|2021-08-19 15:00:00|1229|1228.5|1233.4|1232.9|1233.7|1233.2|1227.3|1226.8|12409
1629388800000|2021-08-19 16:00:00|1233.5|1233|1234.5|1234|1234.6|1234.1|1231.8|1231.3|7866
1629392400000|2021-08-19 17:00:00|1234.4|1233.9|1230.2|1229.7|1234.4|1233.9|1230.1|1229.6|7165
1629396000000|2021-08-19 18:00:00|1230.1|1229.6|1230.1|1229.6|1230.9|1230.4|1225.8|1225.3|6945
1629399600000|2021-08-19 19:00:00|1230.2|1229.7|1229.5|1229|1232.5|1232|1229.1|1228.6|13505
1629403200000|2021-08-19 20:00:00|1229.8|1228.8|1229.4|1228.4|1231.4|1230.4|1229.4|1228.4|1626
1629410400000|2021-08-19 22:00:00|1229.8|1227.8|1229|1227|1230.2|1228.2|1228.9|1226.9|0
1629414000000|2021-08-19 23:00:00|1228.9|1226.9|1227.7|1225.7|1229.4|1227.4|1227.2|1225.2|0
1629417600000|2021-08-20 00:00:00|1227.6|1225.6|1233.5|1232.5|1233.9|1232.9|1227.1|1225.6|292
1629421200000|2021-08-20 01:00:00|1233.6|1232.6|1221.2|1220.2|1233.9|1232.9|1214.8|1213.8|872
1629424800000|2021-08-20 02:00:00|1221.9|1220.9|1217.4|1216.4|1225.3|1224.3|1216.1|1215.1|553
1629428400000|2021-08-20 03:00:00|1217.5|1216.5|1217.2|1216.2|1219.7|1218.7|1211.6|1210.6|219
1629432000000|2021-08-20 04:00:00|1217|1216|1217.2|1216.2|1218.8|1217.8|1216.6|1215.6|458
1629435600000|2021-08-20 05:00:00|1216.8|1215.8|1215.2|1214.2|1217.1|1216.1|1211|1210|936
1629439200000|2021-08-20 06:00:00|1215.6|1214.6|1218.5|1217.5|1220|1219|1214.1|1213.1|1985
1629442800000|2021-08-20 07:00:00|1218.1|1217.1|1214.5|1213.5|1218.7|1217.7|1212.5|1211.5|3764
1629446400000|2021-08-20 08:00:00|1214.3|1213.3|1215.1|1214.1|1216|1215|1212.3|1211.3|2771
1629450000000|2021-08-20 09:00:00|1214.9|1213.9|1216|1215|1217.7|1216.7|1213.7|1212.7|1918
1629453600000|2021-08-20 10:00:00|1216.1|1215.1|1216.2|1215.2|1216.8|1215.8|1214.6|1213.6|929
1629457200000|2021-08-20 11:00:00|1216.1|1215.1|1216.4|1215.4|1217.9|1216.9|1214.9|1213.9|872
1629460800000|2021-08-20 12:00:00|1216.5|1215.5|1217|1216|1217.4|1216.4|1215.7|1214.7|3872
1629464400000|2021-08-20 13:00:00|1216.9|1215.9|1229|1228.5|1229.3|1228.8|1216.6|1215.6|25999
1629468000000|2021-08-20 14:00:00|1229.1|1228.6|1227|1226.5|1230.6|1230.1|1225.8|1225.3|15082
1629471600000|2021-08-20 15:00:00|1226.9|1226.4|1226.2|1225.7|1228.6|1228.1|1224.5|1224|10101
1629475200000|2021-08-20 16:00:00|1226.1|1225.6|1228.9|1228.4|1229.4|1228.9|1225.9|1225.4|3162
1629478800000|2021-08-20 17:00:00|1229|1228.5|1226.6|1226.1|1229.1|1228.6|1225.4|1224.9|3352
1629482400000|2021-08-20 18:00:00|1226.7|1226.2|1226.8|1226.3|1227.8|1227.3|1225.8|1225.3|4115
1629486000000|2021-08-20 19:00:00|1226.9|1226.4|1229.1|1228.6|1229.9|1229.4|1226.7|1226.2|11831
1629489600000|2021-08-20 20:00:00|1229|1228.5|1230.5|1228.5|1230.5|1229|1228|1227|968
1629669600000|2021-08-22 22:00:00|1230.8|1228.8|1231|1230|1231|1230|1230.5|1228.5|1
1629673200000|2021-08-22 23:00:00|1229.4|1228.4|1230|1229|1231.5|1229.5|1229.4|1228|5
1629676800000|2021-08-23 00:00:00|1230.2|1229.2|1230.4|1229.4|1231.1|1230.1|1227.6|1226.6|222
1629680400000|2021-08-23 01:00:00|1230.5|1229.5|1238.6|1237.6|1238.7|1237.7|1230.3|1229.3|784
1629684000000|2021-08-23 02:00:00|1238.7|1237.7|1241.6|1240.6|1244.2|1243.2|1238.7|1237.7|784
1629687600000|2021-08-23 03:00:00|1241.7|1240.7|1238.9|1237.9|1242.4|1241.4|1238.2|1237.2|509
1629691200000|2021-08-23 04:00:00|1239.2|1238.2|1238.7|1237.7|1240|1239|1238.7|1237.7|164
1629694800000|2021-08-23 05:00:00|1238.6|1237.6|1237.6|1236.6|1239.7|1238.7|1237.2|1236.2|520
1629698400000|2021-08-23 06:00:00|1237.5|1236.5|1235.2|1234.2|1237.8|1236.8|1234.1|1233.1|876
1629702000000|2021-08-23 07:00:00|1235.4|1234.4|1234.7|1233.7|1235.6|1234.6|1232.9|1231.9|2442
1629705600000|2021-08-23 08:00:00|1234.8|1233.8|1235.9|1234.9|1235.9|1234.9|1234.6|1233.6|1242
1629709200000|2021-08-23 09:00:00|1235.8|1234.8|1235.8|1234.8|1236.4|1235.4|1235|1234|1160
1629712800000|2021-08-23 10:00:00|1236|1235|1237.9|1236.9|1238.1|1237.1|1235.8|1234.8|1082
1629716400000|2021-08-23 11:00:00|1238|1237|1239.9|1238.9|1240.2|1239.2|1237.7|1236.7|2225
1629720000000|2021-08-23 12:00:00|1240|1239|1240.7|1239.7|1241|1240|1239|1238|2027
1629723600000|2021-08-23 13:00:00|1240.6|1239.6|1239.4|1238.9|1241.4|1240.9|1237.5|1237|15137
1629727200000|2021-08-23 14:00:00|1239.6|1239.1|1241.9|1241.4|1242.1|1241.6|1238.2|1237.7|11099
1629730800000|2021-08-23 15:00:00|1242|1241.5|1242.2|1241.7|1242.5|1242|1240|1239.5|4677
1629734400000|2021-08-23 16:00:00|1242.3|1241.8|1244.9|1244.4|1245.2|1244.7|1241.5|1241|4770
1629738000000|2021-08-23 17:00:00|1245.1|1244.6|1246.5|1246|1247.1|1246.6|1244.7|1244.2|3419
1629741600000|2021-08-23 18:00:00|1246.6|1246.1|1247.7|1247.2|1248.3|1247.8|1246.3|1245.8|3701
1629745200000|2021-08-23 19:00:00|1247.6|1247.1|1247.3|1246.8|1248.6|1248.1|1246.8|1246.3|13847
1629748800000|2021-08-23 20:00:00|1247.2|1246.7|1247.1|1246.1|1247.8|1246.8|1246.7|1245.7|1186
1629756000000|2021-08-23 22:00:00|1247.5|1245.5|1248.3|1246.3|1248.4|1246.4|1247.2|1245.2|0
1629759600000|2021-08-23 23:00:00|1248.2|1246.2|1248.6|1246.6|1248.6|1246.6|1248.2|1246.2|0
1629763200000|2021-08-24 00:00:00|1248.5|1246.5|1249.8|1248.8|1251|1250|1248.4|1246.5|142
1629766800000|2021-08-24 01:00:00|1250.2|1249.2|1253.8|1252.8|1255.7|1254.7|1249.6|1248.6|312
1629770400000|2021-08-24 02:00:00|1253.9|1252.9|1256|1255|1256.5|1255.5|1252|1251|136
1629774000000|2021-08-24 03:00:00|1255.6|1254.6|1256.9|1255.9|1258.9|1257.9|1255.4|1254.4|708
1629777600000|2021-08-24 04:00:00|1257.3|1256.3|1257.2|1256.2|1257.5|1256.5|1256.7|1255.7|154
1629781200000|2021-08-24 05:00:00|1257.1|1256.1|1260.9|1259.9|1260.9|1259.9|1256.7|1255.7|361
1629784800000|2021-08-24 06:00:00|1261.1|1260.1|1262.3|1261.3|1262.4|1261.4|1258|1257|1067
1629788400000|2021-08-24 07:00:00|1262.4|1261.4|1263.4|1262.4|1264.5|1263.5|1261|1260|3905
1629792000000|2021-08-24 08:00:00|1263.3|1262.3|1261.9|1260.9|1264.9|1263.9|1261.6|1260.6|4688
1629795600000|2021-08-24 09:00:00|1261.8|1260.8|1261.4|1260.4|1262.7|1261.7|1261.1|1260.1|1074
1629799200000|2021-08-24 10:00:00|1261.3|1260.3|1262|1261|1262.7|1261.7|1261.1|1260.1|1197
1629802800000|2021-08-24 11:00:00|1261.9|1260.9|1262.5|1261.5|1262.8|1261.8|1261.3|1260.3|1558
1629806400000|2021-08-24 12:00:00|1262.6|1261.6|1263.7|1262.7|1264.7|1263.7|1262.5|1261.5|2049
1629810000000|2021-08-24 13:00:00|1263.8|1262.8|1271.6|1271.1|1272.5|1272|1263.8|1262.8|21061
1629813600000|2021-08-24 14:00:00|1271.4|1270.9|1275.6|1275.1|1275.8|1275.3|1269.6|1269.1|15759
1629817200000|2021-08-24 15:00:00|1275.5|1275|1274.6|1274.1|1276.6|1276.1|1273.2|1272.7|10092
1629820800000|2021-08-24 16:00:00|1274.7|1274.2|1275.9|1275.4|1275.9|1275.4|1273.9|1273.4|6831
1629824400000|2021-08-24 17:00:00|1275.8|1275.3|1275.8|1275.3|1276.2|1275.7|1273.2|1272.7|4923
1629828000000|2021-08-24 18:00:00|1275.7|1275.2|1276.3|1275.8|1276.6|1276.1|1275.5|1275|2474
1629831600000|2021-08-24 19:00:00|1276.2|1275.7|1276.4|1275.9|1277.5|1277|1275.4|1274.9|10401
1629835200000|2021-08-24 20:00:00|1276.2|1275.2|1275.8|1274.8|1277.4|1276.4|1275.8|1274.8|1030
1629838800000|2021-08-24 21:00:00|1277.5|1276.5|1277.5|1276.5|1277.5|1276.5|1277.5|1276.5|1
1629842400000|2021-08-24 22:00:00|1278|1276|1277.5|1275.5|1278|1276|1277.5|1275.5|0
1629846000000|2021-08-24 23:00:00|1277.6|1275.6|1277.2|1275.2|1277.6|1275.6|1276.7|1274.7|0
1629849600000|2021-08-25 00:00:00|1277.1|1275.1|1278.3|1277.3|1279|1278|1276.6|1275.1|289
1629853200000|2021-08-25 01:00:00|1278.1|1277.1|1276.6|1275.6|1282.3|1281.3|1276.3|1275.3|1424
1629856800000|2021-08-25 02:00:00|1276.4|1275.4|1273|1272|1278.9|1277.9|1271.6|1270.6|1123
1629860400000|2021-08-25 03:00:00|1272.6|1271.6|1272.4|1271.4|1273.8|1272.8|1269.8|1268.8|292
1629864000000|2021-08-25 04:00:00|1272.5|1271.5|1273.1|1272.1|1273.2|1272.2|1272|1271|70
1629867600000|2021-08-25 05:00:00|1273.4|1272.4|1276.3|1275.3|1276.8|1275.8|1272.9|1271.9|274
1629871200000|2021-08-25 06:00:00|1276.1|1275.1|1273.3|1272.3|1276.5|1275.5|1273|1272|725
1629874800000|2021-08-25 07:00:00|1273.4|1272.4|1276.4|1275.4|1276.7|1275.7|1273|1272|2612
1629878400000|2021-08-25 08:00:00|1276.3|1275.3|1276.5|1275.5|1278.2|1277.2|1275.9|1274.9|1795
1629882000000|2021-08-25 09:00:00|1276.4|1275.4|1276|1275|1277|1276|1275.6|1274.6|1763
1629885600000|2021-08-25 10:00:00|1276.1|1275.1|1276.1|1275.1|1276.9|1275.9|1274.8|1273.8|1426
1629889200000|2021-08-25 11:00:00|1276.2|1275.2|1274.4|1273.4|1276.6|1275.6|1273.3|1272.3|1367
1629892800000|2021-08-25 12:00:00|1274.3|1273.3|1275.2|1274.2|1276|1275|1273.2|1272.2|1470
1629896400000|2021-08-25 13:00:00|1275.3|1274.3|1273.6|1273.1|1275.6|1274.8|1271.2|1270.7|11295
1629900000000|2021-08-25 14:00:00|1273.7|1273.2|1274.6|1274.1|1275.8|1275.3|1271.9|1271.4|10754
1629903600000|2021-08-25 15:00:00|1274.7|1274.2|1276.4|1275.9|1277.2|1276.7|1273.5|1273|6310
1629907200000|2021-08-25 16:00:00|1276.3|1275.8|1275.1|1274.6|1276.6|1276.1|1275|1274.5|3239
1629910800000|2021-08-25 17:00:00|1275|1274.5|1274.6|1274.1|1275|1274.5|1273.7|1273.2|4163
1629914400000|2021-08-25 18:00:00|1274.7|1274.2|1276.9|1276.4|1277.2|1276.7|1274.5|1274|4234
1629918000000|2021-08-25 19:00:00|1276.8|1276.3|1277.5|1277|1278.3|1277.8|1276.2|1275.7|9620
1629921600000|2021-08-25 20:00:00|1277.8|1276.8|1278|1277|1278.8|1277.8|1277.2|1276.2|1080
1629925200000|2021-08-25 21:00:00|1277.3|1276.3|1277.2|1276.2|1277.3|1276.3|1277.2|1276.2|2
1629928800000|2021-08-25 22:00:00|1277.7|1275.7|1277.4|1275.4|1277.8|1275.8|1277.2|1275.2|0
1629932400000|2021-08-25 23:00:00|1277.5|1275.5|1277.2|1275.2|1277.6|1275.6|1277.2|1275.2|0
1629936000000|2021-08-26 00:00:00|1277.3|1275.3|1277.6|1276.6|1279.7|1278.7|1275.4|1274.4|213
1629939600000|2021-08-26 01:00:00|1277.1|1276.1|1274.7|1273.7|1277.8|1276.8|1272.1|1271.1|565
1629943200000|2021-08-26 02:00:00|1275.6|1274.6|1270|1269|1275.6|1274.6|1266.7|1265.7|932
1629946800000|2021-08-26 03:00:00|1270.1|1269.1|1266.5|1265.5|1270.5|1269.5|1265.8|1264.8|554
1629950400000|2021-08-26 04:00:00|1266.4|1265.4|1267.7|1266.7|1268.4|1267.4|1265.7|1264.7|449
1629954000000|2021-08-26 05:00:00|1267.6|1266.6|1267.4|1266.4|1270.4|1269.4|1266.8|1265.8|862
1629957600000|2021-08-26 06:00:00|1267.3|1266.3|1265.4|1264.4|1268.5|1267.5|1265.4|1264.4|1678
1629961200000|2021-08-26 07:00:00|1265.3|1264.3|1268.7|1267.7|1269.3|1268.3|1265.1|1264.1|2500
1629964800000|2021-08-26 08:00:00|1268.8|1267.8|1269.5|1268.5|1270.4|1269.4|1268.2|1267.2|2083
1629968400000|2021-08-26 09:00:00|1269.6|1268.6|1270.1|1269.1|1270.4|1269.4|1268.6|1267.6|852
1629972000000|2021-08-26 10:00:00|1270.2|1269.2|1269.8|1268.8|1270.9|1269.9|1269.5|1268.5|708
1629975600000|2021-08-26 11:00:00|1269.9|1268.9|1271.4|1270.4|1272.1|1271.1|1269.4|1268.4|766
1629979200000|2021-08-26 12:00:00|1271.5|1270.5|1269.7|1268.7|1272|1271|1268.2|1267.2|2036
1629982800000|2021-08-26 13:00:00|1269.5|1268.5|1268.7|1268.2|1270.2|1269.7|1267.8|1267.3|10507
1629986400000|2021-08-26 14:00:00|1268.4|1267.9|1266.2|1265.7|1270.4|1269.9|1265.2|1264.7|10749
1629990000000|2021-08-26 15:00:00|1266.1|1265.6|1269.1|1268.6|1269.4|1268.9|1263.8|1263.3|7021
1629993600000|2021-08-26 16:00:00|1269.2|1268.7|1269.6|1269.1|1270.9|1270.4|1269.2|1268.7|5153
1629997200000|2021-08-26 17:00:00|1269.7|1269.2|1268.4|1267.9|1269.8|1269.3|1267.5|1267|2702
1630000800000|2021-08-26 18:00:00|1268.3|1267.8|1266.1|1265.6|1268.4|1267.9|1265.9|1265.4|3459
1630004400000|2021-08-26 19:00:00|1266|1265.5|1264.5|1264|1266.4|1265.9|1263.9|1263.4|11845
1630008000000|2021-08-26 20:00:00|1264.7|1263.7|1264.9|1263.9|1266.1|1265.1|1264.2|1263.2|1674
1630015200000|2021-08-26 22:00:00|1265.4|1263.4|1265.3|1263.3|1265.9|1263.9|1265.2|1263.2|0
1630018800000|2021-08-26 23:00:00|1265.2|1263.2|1264.2|1262.2|1265.2|1263.2|1263.7|1261.7|0
1630022400000|2021-08-27 00:00:00|1265.7|1264.7|1263.3|1262.3|1265.7|1264.7|1262.3|1261.3|212
1630026000000|2021-08-27 01:00:00|1263.2|1262.2|1268.1|1267.1|1269.6|1268.6|1262.9|1261.9|348
1630029600000|2021-08-27 02:00:00|1268.5|1267.5|1276.1|1275.1|1277.5|1276.5|1268.4|1267.4|533
1630033200000|2021-08-27 03:00:00|1274.2|1273.2|1273.7|1272.7|1274.5|1273.5|1271.7|1270.7|141
1630036800000|2021-08-27 04:00:00|1273.3|1272.3|1272.9|1271.9|1273.6|1272.6|1272.7|1271.7|71
1630040400000|2021-08-27 05:00:00|1273.1|1272.1|1270.7|1269.7|1273.1|1272.1|1269.4|1268.4|153
1630044000000|2021-08-27 06:00:00|1271.3|1270.3|1269|1268|1271.9|1270.9|1268.5|1267.5|584
1630047600000|2021-08-27 07:00:00|1268.8|1267.8|1270.7|1269.7|1271.2|1270.2|1267.7|1266.7|1009
1630051200000|2021-08-27 08:00:00|1270.9|1269.9|1270.5|1269.5|1271.3|1270.3|1269.9|1268.9|635
1630054800000|2021-08-27 09:00:00|1270.6|1269.6|1271.1|1270.1|1271.4|1270.4|1269.4|1268.4|546
1630058400000|2021-08-27 10:00:00|1271.2|1270.2|1270.5|1269.5|1271.4|1270.4|1269.7|1268.7|1075
1630062000000|2021-08-27 11:00:00|1270.6|1269.6|1270.3|1269.3|1271.1|1270.1|1269.5|1268.5|1067
1630065600000|2021-08-27 12:00:00|1270.4|1269.4|1274.1|1273.1|1274.5|1273.5|1270|1269|4141
1630069200000|2021-08-27 13:00:00|1274.2|1273.2|1271.3|1270.8|1274.3|1273.3|1268.7|1268.2|14680
1630072800000|2021-08-27 14:00:00|1271.4|1270.9|1278.8|1278.3|1279.8|1279.3|1268.6|1268.1|18516
1630076400000|2021-08-27 15:00:00|1278.7|1278.2|1279.7|1279.2|1280|1279.5|1277.8|1277.3|7268
1630080000000|2021-08-27 16:00:00|1279.8|1279.3|1279.6|1279.1|1280|1279.5|1278.5|1278|3209
1630083600000|2021-08-27 17:00:00|1279.7|1279.2|1278.9|1278.4|1279.8|1279.3|1278.4|1277.9|2480
1630087200000|2021-08-27 18:00:00|1278.8|1278.3|1279.5|1279|1279.7|1279.2|1277.7|1277.2|2908
1630090800000|2021-08-27 19:00:00|1279.6|1279.1|1280.8|1280.3|1280.9|1280.4|1279.3|1278.8|8760
1630094400000|2021-08-27 20:00:00|1281.1|1280.1|1280|1278|1281.1|1280.1|1279.1|1277.9|1847
1630274400000|2021-08-29 22:00:00|1279.5|1277.5|1280.8|1279.8|1280.8|1279.8|1279.4|1277.4|13
1630281600000|2021-08-30 00:00:00|1283.2|1282.2|1277|1276|1283.7|1282.7|1276.4|1275.4|246
1630285200000|2021-08-30 01:00:00|1276.6|1275.6|1277.9|1276.9|1280.7|1279.7|1271.7|1270.7|803
1630288800000|2021-08-30 02:00:00|1278.2|1277.2|1280.4|1279.4|1283.9|1282.9|1276|1275|614
1630292400000|2021-08-30 03:00:00|1279.9|1278.9|1280.6|1279.6|1281.2|1280.2|1278.2|1277.2|321
1630299600000|2021-08-30 05:00:00|1280.5|1279.5|1281.6|1280.6|1286|1285|1280.5|1279.5|729
1630303200000|2021-08-30 06:00:00|1281.1|1280.1|1283.1|1282.1|1283.1|1282.1|1280.5|1279.5|1233
1630306800000|2021-08-30 07:00:00|1283.2|1282.2|1285.7|1284.7|1285.9|1284.9|1283|1282|2828
1630310400000|2021-08-30 08:00:00|1285.6|1284.6|1287.2|1286.2|1287.2|1286.2|1284.7|1283.7|1343
1630314000000|2021-08-30 09:00:00|1287.1|1286.1|1282.3|1281.3|1287.2|1286.2|1281|1280|2266
1630317600000|2021-08-30 10:00:00|1282.1|1281.1|1284.1|1283.1|1284.3|1283.3|1282.1|1281.1|1567
1630321200000|2021-08-30 11:00:00|1284|1283|1283.9|1282.9|1284|1283|1282.9|1281.9|608
1630324800000|2021-08-30 12:00:00|1284|1283|1282.1|1281.1|1284|1283|1281.7|1280.7|1739
1630328400000|2021-08-30 13:00:00|1282|1281|1278.5|1278|1282.7|1281.8|1276.7|1276.2|13173
1630332000000|2021-08-30 14:00:00|1278.6|1278.1|1282.3|1281.8|1282.5|1282|1277.9|1277.4|7750
1630335600000|2021-08-30 15:00:00|1282.4|1281.9|1283.3|1282.8|1284|1283.5|1281.4|1280.9|4987
1630339200000|2021-08-30 16:00:00|1283.4|1282.9|1284.5|1284|1284.5|1284|1282.6|1282.1|4090
1630342800000|2021-08-30 17:00:00|1284.4|1283.9|1284.1|1283.6|1284.5|1284|1283|1282.5|3592
1630346400000|2021-08-30 18:00:00|1284.2|1283.7|1284.9|1284.4|1284.9|1284.4|1283.7|1283.2|3742
1630350000000|2021-08-30 19:00:00|1285|1284.5|1282.7|1282.2|1285|1284.5|1282.6|1282.1|9349
1630353600000|2021-08-30 20:00:00|1282.8|1281.8|1282.3|1281.3|1283.3|1282.3|1282.3|1281.3|892
1630360800000|2021-08-30 22:00:00|1282.8|1280.8|1282.8|1280.8|1283.2|1281.2|1282.5|1280.5|0
1630364400000|2021-08-30 23:00:00|1282.9|1280.9|1282.1|1280.1|1282.9|1280.9|1281.9|1279.9|0
1630368000000|2021-08-31 00:00:00|1282|1280|1283.1|1282.1|1283.7|1282.7|1281.3|1280|672
1630371600000|2021-08-31 01:00:00|1283.4|1282.4|1276.8|1275.8|1284.5|1283.5|1276|1275|601
1630375200000|2021-08-31 02:00:00|1276.4|1275.4|1273.1|1272.1|1276.7|1275.7|1271|1270|1092
1630378800000|2021-08-31 03:00:00|1273.2|1272.2|1278.9|1277.9|1279|1278|1273.2|1272.2|479
1630382400000|2021-08-31 04:00:00|1279.1|1278.1|1282|1281|1282.3|1281.3|1277.9|1276.9|254
1630386000000|2021-08-31 05:00:00|1281.9|1280.9|1291.7|1290.7|1293.2|1292.2|1281.9|1280.9|1179
1630389600000|2021-08-31 06:00:00|1291.9|1290.9|1299.8|1298.8|1299.8|1298.8|1291.1|1290.1|1911
1630393200000|2021-08-31 07:00:00|1299.6|1298.6|1300.3|1299.3|1301.6|1300.6|1299.5|1298.5|5704
1630396800000|2021-08-31 08:00:00|1300.2|1299.2|1301.6|1300.6|1303|1302|1299.7|1298.7|5721
1630400400000|2021-08-31 09:00:00|1301.7|1300.7|1302|1301|1303|1302|1301.6|1300.6|2890
1630404000000|2021-08-31 10:00:00|1302.1|1301.1|1299.8|1298.8|1302.6|1301.6|1298.9|1297.9|4531
1630407600000|2021-08-31 11:00:00|1299.7|1298.7|1299.2|1298.2|1300.6|1299.6|1298.4|1297.4|3276
1630411200000|2021-08-31 12:00:00|1299.1|1298.1|1300.6|1299.6|1300.6|1299.6|1297.5|1296.5|4761
1630414800000|2021-08-31 13:00:00|1300.7|1299.7|1299.4|1298.9|1303.7|1303.2|1299.3|1298.4|27976
1630418400000|2021-08-31 14:00:00|1299.3|1298.8|1300.2|1299.7|1301.9|1301.4|1299.1|1298.6|21303
1630422000000|2021-08-31 15:00:00|1300.1|1299.6|1301.3|1300.8|1302.4|1301.9|1299.6|1299.1|11449
1630425600000|2021-08-31 16:00:00|1301.2|1300.7|1302.3|1301.8|1302.6|1302.1|1300.5|1300|7083
1630429200000|2021-08-31 17:00:00|1302.2|1301.7|1301.5|1301|1302.5|1302|1300.7|1300.2|5085
1630432800000|2021-08-31 18:00:00|1301.4|1300.9|1302.8|1302.3|1303|1302.5|1301.3|1300.8|4389
1630436400000|2021-08-31 19:00:00|1302.7|1302.2|1300.6|1300.1|1303.9|1303.4|1300.4|1299.9|38097
1630440000000|2021-08-31 20:00:00|1301|1300|1302.6|1301.6|1303.6|1302.6|1300.4|1299.4|4144
1630447200000|2021-08-31 22:00:00|1303|1301|1302.8|1300.8|1303.5|1301.5|1302.6|1300.6|0
1630450800000|2021-08-31 23:00:00|1302.9|1300.9|1303.3|1301.3|1303.3|1301.3|1302.5|1300.5|0
1630454400000|2021-09-01 00:00:00|1303.2|1302.2|1303.3|1302.3|1311.4|1310.4|1302.9|1301.9|460
1630458000000|2021-09-01 01:00:00|1303.5|1302.5|1307.9|1306.9|1308.1|1307.1|1301.8|1300.8|388
1630461600000|2021-09-01 02:00:00|1308|1307|1310.2|1309.2|1310.8|1309.8|1304.3|1303.3|437
1630465200000|2021-09-01 03:00:00|1310.5|1309.5|1314.7|1313.7|1316.2|1315.2|1309.9|1308.9|369
1630468800000|2021-09-01 04:00:00|1314.6|1313.6|1313|1312|1314.6|1313.6|1312.9|1311.9|212
1630472400000|2021-09-01 05:00:00|1313.2|1312.2|1311.1|1310.1|1314.9|1313.9|1309.4|1308.4|820
1630476000000|2021-09-01 06:00:00|1311.4|1310.4|1312.4|1311.4|1314.1|1313.1|1311.2|1310.2|1349
1630479600000|2021-09-01 07:00:00|1312.5|1311.5|1311.3|1310.3|1313.4|1312.4|1310.8|1309.8|3340
1630483200000|2021-09-01 08:00:00|1311.2|1310.2|1310.3|1309.3|1311.7|1310.7|1310.2|1309.2|2318
1630486800000|2021-09-01 09:00:00|1310.4|1309.4|1308.7|1307.7|1310.5|1309.5|1308|1307|1331
1630490400000|2021-09-01 10:00:00|1308.6|1307.6|1309.8|1308.8|1309.9|1308.9|1308|1307|755
1630494000000|2021-09-01 11:00:00|1309.9|1308.9|1310|1309|1310.2|1309.2|1307.9|1306.9|2114
1630497600000|2021-09-01 12:00:00|1310.1|1309.1|1310.6|1309.6|1312.3|1311.3|1308.9|1307.9|2466
1630501200000|2021-09-01 13:00:00|1310.7|1309.7|1313.6|1313.1|1314.5|1314|1308.4|1307.4|17131
1630504800000|2021-09-01 14:00:00|1313.8|1313.3|1317.9|1317.4|1318.4|1317.9|1313.5|1313|20784
1630508400000|2021-09-01 15:00:00|1317.8|1317.3|1319.7|1319.2|1319.9|1319.4|1316.5|1316|10836
1630512000000|2021-09-01 16:00:00|1319.6|1319.1|1321.2|1320.7|1323|1322.5|1319.2|1318.7|9312
1630515600000|2021-09-01 17:00:00|1321.1|1320.6|1320.3|1319.8|1321.9|1321.4|1320.3|1319.8|6588
1630519200000|2021-09-01 18:00:00|1320.5|1320|1320.6|1320.1|1321.5|1321|1318.9|1318.4|8632
1630522800000|2021-09-01 19:00:00|1320.5|1320|1318.5|1318|1320.7|1320.2|1317.6|1317.1|19620
1630526400000|2021-09-01 20:00:00|1318.8|1317.8|1319|1318|1320|1319|1318.4|1317.4|1486
1630530000000|2021-09-01 21:00:00|1318.8|1317.8|1316.9|1315.9|1318.8|1317.8|1316.9|1315.9|64
1630533600000|2021-09-01 22:00:00|1317.4|1315.4|1317.5|1315.5|1317.9|1315.9|1317.2|1315.2|0
1630537200000|2021-09-01 23:00:00|1317.4|1315.4|1317.6|1315.6|1317.8|1315.8|1317.3|1315.3|0
1630540800000|2021-09-02 00:00:00|1317.9|1316.9|1315.5|1314.5|1319.9|1318.9|1315|1314|565
1630544400000|2021-09-02 01:00:00|1315.3|1314.3|1318.5|1317.5|1320.8|1319.8|1313|1312|454
1630548000000|2021-09-02 02:00:00|1317.8|1316.8|1311.6|1310.6|1320.7|1319.7|1311.3|1310.3|477
1630551600000|2021-09-02 03:00:00|1311|1310|1312.3|1311.3|1313.3|1312.3|1308|1307|713
1630555200000|2021-09-02 04:00:00|1312.4|1311.4|1312.2|1311.2|1312.8|1311.8|1311.5|1310.5|184
1630558800000|2021-09-02 05:00:00|1312.4|1311.4|1312.9|1311.9|1312.9|1311.9|1310.2|1309.2|178
1630562400000|2021-09-02 06:00:00|1312.6|1311.6|1314.4|1313.4|1314.5|1313.5|1311|1310|616
1630566000000|2021-09-02 07:00:00|1314.3|1313.3|1314.1|1313.1|1314.5|1313.5|1311.6|1310.6|1961
1630569600000|2021-09-02 08:00:00|1314|1313|1315.5|1314.5|1315.7|1314.7|1313.9|1312.9|1054
1630573200000|2021-09-02 09:00:00|1315.4|1314.4|1317.4|1316.4|1318.1|1317.1|1314.1|1313.1|1950
1630576800000|2021-09-02 10:00:00|1317.5|1316.5|1317.4|1316.4|1318.7|1317.7|1317|1316|594
1630580400000|2021-09-02 11:00:00|1317.3|1316.3|1317|1316|1317.7|1316.7|1316.9|1315.9|535
1630584000000|2021-09-02 12:00:00|1317.1|1316.1|1317.8|1316.8|1318.3|1317.3|1316.1|1315.1|2488
1630587600000|2021-09-02 13:00:00|1317.9|1316.9|1314.7|1314.2|1317.9|1317.3|1313.8|1313.3|13960
1630591200000|2021-09-02 14:00:00|1314.6|1314.1|1318.1|1317.6|1319.4|1318.9|1313.5|1313|13628
1630594800000|2021-09-02 15:00:00|1318.2|1317.7|1316|1315.5|1319|1318.5|1316|1315.5|8872
1630598400000|2021-09-02 16:00:00|1316.1|1315.6|1314|1313.5|1316.2|1315.7|1313.3|1312.8|8215
1630602000000|2021-09-02 17:00:00|1314.1|1313.6|1311.9|1311.4|1314.6|1314.1|1311.4|1310.9|7300
1630605600000|2021-09-02 18:00:00|1311.8|1311.3|1311.5|1311|1312.7|1312.2|1311|1310.5|6551
1630609200000|2021-09-02 19:00:00|1311.6|1311.1|1312|1311.5|1312.2|1311.7|1310|1309.5|15086
1630612800000|2021-09-02 20:00:00|1312.2|1311.2|1311.6|1310.6|1312.6|1311.6|1311|1310|1018
1630620000000|2021-09-02 22:00:00|1312.1|1310.1|1312.1|1310.1|1312.3|1310.3|1311.6|1309.6|0
1630623600000|2021-09-02 23:00:00|1312.2|1310.2|1311.5|1309.5|1312.2|1310.2|1311.3|1309.3|0
1630627200000|2021-09-03 00:00:00|1311.6|1309.6|1314.9|1313.9|1315.4|1314.4|1311.1|1309.6|191
1630630800000|2021-09-03 01:00:00|1314.5|1313.5|1310.5|1309.5|1315.5|1314.5|1306.8|1305.8|561
1630634400000|2021-09-03 02:00:00|1310.2|1309.2|1316.1|1315.1|1317.1|1316.1|1309.2|1308.2|579
1630638000000|2021-09-03 03:00:00|1317|1316|1313.9|1312.9|1317|1316|1311.9|1310.9|293
1630641600000|2021-09-03 04:00:00|1313.7|1312.7|1313.5|1312.5|1314.6|1313.6|1313.4|1312.4|282
1630645200000|2021-09-03 05:00:00|1313.7|1312.7|1313.7|1312.7|1314|1313|1311.3|1310.3|357
1630648800000|2021-09-03 06:00:00|1313.9|1312.9|1312.5|1311.5|1314|1313|1310.2|1309.2|469
1630652400000|2021-09-03 07:00:00|1312.7|1311.7|1313.5|1312.5|1313.7|1312.7|1310.4|1309.4|2226
1630656000000|2021-09-03 08:00:00|1313.6|1312.6|1314.4|1313.4|1315.6|1314.6|1313.3|1312.3|1457
1630659600000|2021-09-03 09:00:00|1314.2|1313.2|1314.6|1313.6|1315.5|1314.5|1313.5|1312.5|1242
1630663200000|2021-09-03 10:00:00|1314.7|1313.7|1314.5|1313.5|1315.8|1314.8|1314.5|1313.5|731
1630666800000|2021-09-03 11:00:00|1314.4|1313.4|1314.1|1313.1|1316.7|1315.7|1313.7|1312.7|1084
1630670400000|2021-09-03 12:00:00|1314|1313|1317.5|1316.5|1322.7|1321.7|1313.1|1312.1|6788
1630674000000|2021-09-03 13:00:00|1317.6|1316.6|1319.6|1319.1|1319.7|1319.2|1313.9|1312.9|13708
1630677600000|2021-09-03 14:00:00|1319.7|1319.2|1319.6|1319.1|1320.1|1319.6|1317.3|1316.8|11034
1630681200000|2021-09-03 15:00:00|1319.5|1319|1318|1317.5|1320.2|1319.7|1317.2|1316.7|6962
1630684800000|2021-09-03 16:00:00|1317.9|1317.4|1318.7|1318.2|1319.2|1318.7|1317.6|1317.1|3064
1630688400000|2021-09-03 17:00:00|1318.6|1318.1|1319.5|1319|1319.9|1319.4|1318.5|1318|2216
1630692000000|2021-09-03 18:00:00|1319.4|1318.9|1320.3|1319.8|1320.4|1319.9|1319|1318.5|2959
1630695600000|2021-09-03 19:00:00|1320.2|1319.7|1319.2|1318.7|1321.1|1320.6|1318.4|1317.9|11211
1630699200000|2021-09-03 20:00:00|1319.3|1318.3|1317.1|1315.1|1319.7|1318.7|1316.5|1315.1|1455
1630879200000|2021-09-05 22:00:00|1317.2|1315.2|1316.3|1314.3|1317.2|1315.2|1316.2|1314.2|0
1630882800000|2021-09-05 23:00:00|1316.4|1314.4|1319|1318|1319|1318|1315.7|1313.7|0
1630886400000|2021-09-06 00:00:00|1316.1|1315.1|1315.1|1314.1|1316.8|1315.8|1314.5|1313.5|177
1630890000000|2021-09-06 01:00:00|1316.1|1315.1|1320.3|1319.3|1324.5|1323.5|1312.5|1311.5|332
1630893600000|2021-09-06 02:00:00|1320.1|1319.1|1321.5|1320.5|1323.9|1322.9|1319.2|1318.2|302
1630897200000|2021-09-06 03:00:00|1321.6|1320.6|1323.2|1322.2|1323.9|1322.9|1321|1320|156
1630900800000|2021-09-06 04:00:00|1323.7|1322.7|1321|1320|1323.7|1322.7|1320.6|1319.6|56
1630904400000|2021-09-06 05:00:00|1321.1|1320.1|1323.7|1322.7|1324.8|1323.8|1320|1319|160
1630908000000|2021-09-06 06:00:00|1324.1|1323.1|1324.6|1323.6|1325.5|1324.5|1323.3|1322.3|423
1630911600000|2021-09-06 07:00:00|1324.5|1323.5|1326|1325|1326.9|1325.9|1323.8|1322.8|1238
1630915200000|2021-09-06 08:00:00|1326.3|1325.3|1328.1|1327.1|1328.1|1327.1|1326.1|1325.1|1814
1630918800000|2021-09-06 09:00:00|1328.2|1327.2|1327.6|1326.6|1328.5|1327.5|1327.1|1326.1|802
1630922400000|2021-09-06 10:00:00|1327.7|1326.7|1328.7|1327.7|1329.1|1328.1|1327.4|1326.4|953
1630926000000|2021-09-06 11:00:00|1328.8|1327.8|1329|1328|1329.6|1328.6|1328.4|1327.4|924
1630929600000|2021-09-06 12:00:00|1329.1|1328.1|1326.8|1325.8|1329.2|1328.2|1326.7|1325.7|553
1630933200000|2021-09-06 13:00:00|1327.1|1326.1|1329.2|1328.7|1329.3|1328.8|1327.1|1326.1|1053
1630936800000|2021-09-06 14:00:00|1329.3|1328.8|1329.3|1328.8|1329.5|1329|1327.9|1327.4|1942
1630940400000|2021-09-06 15:00:00|1329.4|1328.9|1329.5|1329|1330.3|1329.8|1328.5|1328|2401
1630944000000|2021-09-06 16:00:00|1329.6|1329.1|1327.9|1327.4|1330.5|1330|1327.2|1326.7|1325
1630958400000|2021-09-06 20:00:00|1328|1327|1328|1327|1328|1327|1328|1327|0
1630962000000|2021-09-06 21:00:00|1328.6|1326.6|1331.6|1329.6|1331.6|1329.6|1328.6|1326.6|0
1630965600000|2021-09-06 22:00:00|1331.2|1329.2|1330.2|1328.2|1331.2|1329.2|1330.2|1328.2|0
1630969200000|2021-09-06 23:00:00|1330.3|1328.3|1329.6|1327.6|1330.5|1328.5|1329.5|1327.5|0
1630972800000|2021-09-07 00:00:00|1323.5|1322.5|1325.9|1324.9|1327.6|1326.6|1323.5|1322.5|149
1630976400000|2021-09-07 01:00:00|1326.1|1325.1|1326.1|1325.1|1327.2|1326.2|1323.3|1322.3|276
1630980000000|2021-09-07 02:00:00|1326.3|1325.3|1330.3|1329.3|1330.9|1329.9|1326.2|1325.2|216
1630983600000|2021-09-07 03:00:00|1330.1|1329.1|1327.5|1326.5|1331.2|1330.2|1326.4|1325.4|360
1630987200000|2021-09-07 04:00:00|1328|1327|1326.9|1325.9|1328.3|1327.3|1326.2|1325.2|127
1630990800000|2021-09-07 05:00:00|1327.3|1326.3|1329.1|1328.1|1330|1329|1326.9|1325.9|360
1630994400000|2021-09-07 06:00:00|1329.3|1328.3|1328.1|1327.1|1331.6|1330.6|1327|1326|1121
1630998000000|2021-09-07 07:00:00|1328.3|1327.3|1329.3|1328.3|1330.5|1329.5|1327.5|1326.5|3641
1631001600000|2021-09-07 08:00:00|1329.2|1328.2|1326.4|1325.4|1329.3|1328.3|1324.7|1323.7|3221
1631005200000|2021-09-07 09:00:00|1326.3|1325.3|1324.4|1323.4|1326.8|1325.8|1323.2|1322.2|2173
1631008800000|2021-09-07 10:00:00|1324.5|1323.5|1324.4|1323.4|1324.9|1323.9|1323.9|1322.9|706
1631012400000|2021-09-07 11:00:00|1324.6|1323.6|1324.6|1323.6|1325.6|1324.6|1324.3|1323.3|878
1631016000000|2021-09-07 12:00:00|1324.7|1323.7|1324.2|1323.2|1325.2|1324.2|1323.3|1322.3|2154
1631019600000|2021-09-07 13:00:00|1324.1|1323.1|1329.1|1328.6|1329.8|1329.3|1322.1|1321.1|17405
1631023200000|2021-09-07 14:00:00|1329|1328.5|1328.9|1328.4|1329.9|1329.4|1325.7|1325.2|30778
1631026800000|2021-09-07 15:00:00|1328.8|1328.3|1329.1|1328.6|1329.4|1328.9|1326.3|1325.8|10551
1631030400000|2021-09-07 16:00:00|1329|1328.5|1328.4|1327.9|1330.4|1329.9|1327.6|1327.1|9729
1631034000000|2021-09-07 17:00:00|1328.5|1328|1330|1329.5|1330.4|1329.9|1328|1327.5|3886
1631037600000|2021-09-07 18:00:00|1330.1|1329.6|1330.2|1329.7|1330.6|1330.1|1329.5|1329|4407
1631041200000|2021-09-07 19:00:00|1330.3|1329.8|1327.4|1326.9|1330.3|1329.8|1326.7|1326.2|11171
1631044800000|2021-09-07 20:00:00|1327.2|1326.2|1327.3|1326.3|1327.5|1326.5|1326.2|1325.2|2128
1631048400000|2021-09-07 21:00:00|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1
1631052000000|2021-09-07 22:00:00|1328|1326|1327.9|1325.9|1328.3|1326.3|1327.7|1325.7|0
1631055600000|2021-09-07 23:00:00|1328|1326|1326.8|1324.8|1328|1326|1326.5|1324.5|0
1631059200000|2021-09-08 00:00:00|1326.9|1324.9|1326.8|1325.8|1328.6|1327.6|1324.9|1323.9|284
1631062800000|2021-09-08 01:00:00|1326.7|1325.7|1329.4|1328.4|1330.3|1329.3|1324.9|1323.9|231
1631066400000|2021-09-08 02:00:00|1328.4|1327.4|1324.6|1323.6|1329.8|1328.8|1323.3|1322.3|624
1631070000000|2021-09-08 03:00:00|1325.5|1324.5|1318.1|1317.1|1325.5|1324.5|1315.9|1314.9|319
1631073600000|2021-09-08 04:00:00|1317.9|1316.9|1316.9|1315.9|1319.3|1318.3|1316.9|1315.9|130
1631077200000|2021-09-08 05:00:00|1317|1316|1321.4|1320.4|1321.5|1320.5|1317|1316|535
1631080800000|2021-09-08 06:00:00|1321.2|1320.2|1318.6|1317.6|1321.7|1320.7|1318|1317|2738
1631084400000|2021-09-08 07:00:00|1318.3|1317.3|1314.1|1313.1|1318.3|1317.3|1312.8|1311.8|5778
1631088000000|2021-09-08 08:00:00|1314|1313|1315.1|1314.1|1316.2|1315.2|1312.8|1311.8|2843
1631091600000|2021-09-08 09:00:00|1315.2|1314.2|1318.5|1317.5|1318.8|1317.8|1315.1|1314.1|1978
1631095200000|2021-09-08 10:00:00|1318.4|1317.4|1320.8|1319.8|1321.6|1320.6|1318.4|1317.4|1805
1631098800000|2021-09-08 11:00:00|1320.9|1319.9|1321.1|1320.1|1322.7|1321.7|1320.9|1319.9|2766
1631102400000|2021-09-08 12:00:00|1321|1320|1320.7|1319.7|1322.5|1321.5|1319.6|1318.6|2989
1631106000000|2021-09-08 13:00:00|1320.8|1319.8|1311.7|1311.2|1321.3|1320.3|1311|1310.5|19619
1631109600000|2021-09-08 14:00:00|1311.6|1311.1|1305.7|1305.2|1312.4|1311.9|1304.3|1303.8|27572
1631113200000|2021-09-08 15:00:00|1305.8|1305.3|1306.6|1306.1|1308.5|1308|1305.7|1305.2|11711
1631116800000|2021-09-08 16:00:00|1306.7|1306.2|1307.6|1307.1|1309.5|1309|1305.5|1305|5687
1631120400000|2021-09-08 17:00:00|1307.5|1307|1307.9|1307.4|1309.1|1308.6|1306.9|1306.4|8189
1631124000000|2021-09-08 18:00:00|1308|1307.5|1308.8|1308.3|1309.7|1309.2|1307.8|1307.3|7242
1631127600000|2021-09-08 19:00:00|1308.7|1308.2|1306.5|1306|1309.6|1309.1|1306.5|1306|24579
1631131200000|2021-09-08 20:00:00|1306.8|1305.8|1304.9|1303.9|1306.9|1305.9|1304.6|1303.6|2397
1631138400000|2021-09-08 22:00:00|1305.3|1303.3|1304.7|1302.7|1305.7|1303.7|1304.5|1302.5|0
1631142000000|2021-09-08 23:00:00|1304.6|1302.6|1304.5|1302.5|1305|1303|1304.1|1302.1|0
1631145600000|2021-09-09 00:00:00|1304.6|1302.6|1302.4|1301.4|1305.9|1304.9|1301.7|1300.7|333
1631149200000|2021-09-09 01:00:00|1302|1301|1302.4|1301.4|1304.5|1303.5|1299.3|1298.3|514
1631152800000|2021-09-09 02:00:00|1303|1302|1300.6|1299.6|1304.9|1303.9|1300.1|1299.1|226
1631156400000|2021-09-09 03:00:00|1300.1|1299.1|1299.2|1298.2|1301.7|1300.7|1297.8|1296.8|366
1631160000000|2021-09-09 04:00:00|1299.1|1298.1|1297.5|1296.5|1299.1|1298.1|1296.8|1295.8|214
1631163600000|2021-09-09 05:00:00|1297|1296|1295.8|1294.8|1297.8|1296.8|1294.3|1293.3|1077
1631167200000|2021-09-09 06:00:00|1295.9|1294.9|1296.7|1295.7|1298|1297|1295.7|1294.7|5295
1631170800000|2021-09-09 07:00:00|1296.6|1295.6|1296|1295|1298.9|1297.9|1292.5|1291.5|6861
1631174400000|2021-09-09 08:00:00|1295.9|1294.9|1294.2|1293.2|1297.9|1296.9|1294.1|1293.1|8892
1631178000000|2021-09-09 09:00:00|1294.1|1293.1|1296.2|1295.2|1297|1296|1293.3|1292.3|2177
1631181600000|2021-09-09 10:00:00|1296.3|1295.3|1295|1294|1297.1|1296.1|1294.7|1293.7|3405
1631185200000|2021-09-09 11:00:00|1295.1|1294.1|1300.5|1299.5|1300.5|1299.5|1295.1|1294.1|1948
1631188800000|2021-09-09 12:00:00|1300.7|1299.7|1299.3|1298.3|1301.3|1300.3|1297|1296|7873
1631192400000|2021-09-09 13:00:00|1299.4|1298.4|1303.2|1302.7|1304.4|1303.9|1298|1297.4|18510
1631196000000|2021-09-09 14:00:00|1303.1|1302.6|1305.3|1304.8|1306.4|1305.9|1302.3|1301.8|27693
1631199600000|2021-09-09 15:00:00|1305.4|1304.9|1303.8|1303.3|1306.2|1305.7|1302.7|1302.2|9461
1631203200000|2021-09-09 16:00:00|1303.9|1303.4|1304.2|1303.7|1305.6|1305.1|1303.5|1303|4542
1631206800000|2021-09-09 17:00:00|1304.3|1303.8|1301.2|1300.7|1305.5|1305|1300.2|1299.7|13645
1631210400000|2021-09-09 18:00:00|1301|1300.5|1302.6|1302.1|1303.2|1302.7|1299.7|1299.2|6046
1631214000000|2021-09-09 19:00:00|1302.7|1302.2|1304.4|1303.9|1306.7|1306.2|1302.1|1301.6|18504
1631217600000|2021-09-09 20:00:00|1304.6|1303.6|1305.1|1304.1|1305.1|1304.1|1303.2|1302.2|4599
1631221200000|2021-09-09 21:00:00|1303.9|1302.9|1304|1303|1304|1303|1303.9|1302.9|2
1631224800000|2021-09-09 22:00:00|1304.6|1302.6|1304.2|1302.2|1304.6|1302.6|1303.3|1301.3|0
1631228400000|2021-09-09 23:00:00|1304.1|1302.1|1304|1302|1304.5|1302.5|1303.4|1301.4|0
1631232000000|2021-09-10 00:00:00|1306.5|1305.5|1306.8|1305.8|1308.6|1307.6|1305.4|1304.4|390
1631235600000|2021-09-10 01:00:00|1306.6|1305.6|1311.7|1310.7|1313.6|1312.6|1302.8|1301.8|944
1631239200000|2021-09-10 02:00:00|1312|1311|1313.5|1312.5|1315.7|1314.7|1310.5|1309.5|630
1631242800000|2021-09-10 03:00:00|1314|1313|1314.8|1313.8|1315.5|1314.5|1313.2|1312.2|478
1631246400000|2021-09-10 04:00:00|1314.7|1313.7|1315.6|1314.6|1316.1|1315.1|1313.7|1312.7|1436
1631250000000|2021-09-10 05:00:00|1315.4|1314.4|1314|1313|1317|1316|1313.6|1312.6|854
1631253600000|2021-09-10 06:00:00|1313.9|1312.9|1313|1312|1315|1314|1312.4|1311.4|793
1631257200000|2021-09-10 07:00:00|1312.8|1311.8|1315.9|1314.9|1316.1|1315.1|1311.7|1310.7|3457
1631260800000|2021-09-10 08:00:00|1315.8|1314.8|1317.4|1316.4|1317.7|1316.7|1315.3|1314.3|2848
1631264400000|2021-09-10 09:00:00|1317.5|1316.5|1315.2|1314.2|1317.9|1316.9|1315|1314|3243
1631268000000|2021-09-10 10:00:00|1315.4|1314.4|1317.4|1316.4|1317.6|1316.6|1315.2|1314.2|8264
1631271600000|2021-09-10 11:00:00|1317.5|1316.5|1316.3|1315.3|1317.7|1316.7|1316.3|1315.3|1956
1631275200000|2021-09-10 12:00:00|1316.2|1315.2|1314.2|1313.2|1317.4|1316.4|1313.8|1312.8|16212
1631278800000|2021-09-10 13:00:00|1314.1|1313.1|1314.4|1313.9|1315.8|1315.3|1312.7|1312.2|55090
1631282400000|2021-09-10 14:00:00|1314.5|1314|1307.7|1307.2|1314.6|1314.1|1305.7|1305.2|32160
1631286000000|2021-09-10 15:00:00|1307.9|1307.4|1308.6|1308.1|1308.8|1308.3|1306|1305.5|35113
1631289600000|2021-09-10 16:00:00|1308.5|1308|1308.5|1308|1309.8|1309.3|1308|1307.5|6895
1631293200000|2021-09-10 17:00:00|1308.6|1308.1|1307.4|1306.9|1308.8|1308.3|1306.7|1306.2|28284
1631296800000|2021-09-10 18:00:00|1307.6|1307.1|1306.1|1305.6|1307.7|1307.2|1305.8|1305.3|9610
1631300400000|2021-09-10 19:00:00|1306.2|1305.7|1302.8|1302.3|1306.5|1306|1302.3|1301.8|17577
1631304000000|2021-09-10 20:00:00|1302.7|1301.7|1302.5|1301.5|1303.8|1302.8|1302.2|1301.2|1503
1631484000000|2021-09-12 22:00:00|1304.4|1302.4|1303.5|1302.5|1304.9|1302.9|1303|1301.6|2
1631487600000|2021-09-12 23:00:00|1304.2|1302.2|1306.2|1305.2|1306.9|1305.2|1304.1|1302.1|4
1631491200000|2021-09-13 00:00:00|1305.9|1304.9|1306.7|1305.7|1307.6|1306.6|1304.1|1303.1|81
1631494800000|2021-09-13 01:00:00|1305.1|1304.1|1299.7|1298.7|1305.1|1304.1|1298.5|1297.5|1801
1631498400000|2021-09-13 02:00:00|1299.6|1298.6|1298.9|1297.9|1301.9|1300.9|1298.2|1297.2|11785
1631502000000|2021-09-13 03:00:00|1299.2|1298.2|1297.6|1296.6|1301|1300|1297.5|1296.5|461
1631505600000|2021-09-13 04:00:00|1297.3|1296.3|1296.7|1295.7|1297.9|1296.9|1296.3|1295.3|343
1631509200000|2021-09-13 05:00:00|1296.8|1295.8|1295.9|1294.9|1297|1296|1291.4|1290.4|684
1631512800000|2021-09-13 06:00:00|1296.1|1295.1|1297|1296|1298.4|1297.4|1296.1|1295.1|1408
1631516400000|2021-09-13 07:00:00|1296.8|1295.8|1299.9|1298.9|1300.8|1299.8|1296.8|1295.8|9899
1631520000000|2021-09-13 08:00:00|1300|1299|1302.2|1301.2|1302.6|1301.6|1299.8|1298.8|14685
1631523600000|2021-09-13 09:00:00|1302.1|1301.1|1301.3|1300.3|1302.6|1301.6|1301.1|1300.1|9326
1631527200000|2021-09-13 10:00:00|1301.5|1300.5|1302.6|1301.6|1303.6|1302.6|1301.5|1300.5|4352
1631530800000|2021-09-13 11:00:00|1302.5|1301.5|1302.2|1301.2|1303.2|1302.2|1301.5|1300.5|5906
1631534400000|2021-09-13 12:00:00|1302.1|1301.1|1304.4|1303.4|1304.7|1303.7|1301.9|1300.9|2825
1631538000000|2021-09-13 13:00:00|1304.5|1303.5|1302.3|1301.8|1306.1|1305.1|1299.8|1299.3|35171
1631541600000|2021-09-13 14:00:00|1302.4|1301.9|1306.7|1306.2|1306.8|1306.3|1300.2|1299.7|94398
1631545200000|2021-09-13 15:00:00|1306.8|1306.3|1306.5|1306|1307.8|1307.3|1303.9|1303.4|58557
1631548800000|2021-09-13 16:00:00|1306.6|1306.1|1308.9|1308.4|1309.9|1309.4|1306.2|1305.7|25215
1631552400000|2021-09-13 17:00:00|1309|1308.5|1305.8|1305.3|1309.2|1308.7|1305.2|1304.7|14246
1631556000000|2021-09-13 18:00:00|1305.9|1305.4|1305.7|1305.2|1306.5|1306|1303.3|1302.8|17230
1631559600000|2021-09-13 19:00:00|1305.6|1305.1|1306.4|1305.9|1307.1|1306.6|1303.8|1303.3|22533
1631563200000|2021-09-13 20:00:00|1306.6|1305.4|1308.3|1307.3|1309.4|1308.4|1306.3|1305.3|2737
1631570400000|2021-09-13 22:00:00|1308.8|1306.8|1309.2|1307.2|1309.6|1307.6|1308.2|1306.2|0
1631574000000|2021-09-13 23:00:00|1309.3|1307.3|1308.9|1306.9|1309.5|1307.5|1308.5|1306.5|0
1631577600000|2021-09-14 00:00:00|1308.8|1306.8|1305.2|1304.2|1309.1|1307.1|1304.7|1303.7|257
1631581200000|2021-09-14 01:00:00|1305|1304|1303.2|1302.2|1308.3|1307.3|1300|1299|353
1631584800000|2021-09-14 02:00:00|1302|1301|1306.6|1305.6|1307.6|1306.6|1301.6|1300.6|2533
1631588400000|2021-09-14 03:00:00|1306.1|1305.1|1305.2|1304.2|1306.1|1305.1|1303.4|1302.4|137
1631592000000|2021-09-14 04:00:00|1305.1|1304.1|1305.2|1304.2|1305.8|1304.8|1304.9|1303.9|436
1631595600000|2021-09-14 05:00:00|1305.1|1304.1|1301.8|1300.8|1305.6|1304.6|1301.8|1300.8|473
1631599200000|2021-09-14 06:00:00|1301.6|1300.6|1296.2|1295.2|1301.7|1300.7|1294.5|1293.5|2563
1631602800000|2021-09-14 07:00:00|1296.3|1295.3|1298.3|1297.3|1298.7|1297.7|1295.8|1294.8|3854
1631606400000|2021-09-14 08:00:00|1298.5|1297.5|1298.1|1297.1|1299.4|1298.4|1297.1|1296.1|5135
1631610000000|2021-09-14 09:00:00|1298|1297|1295.3|1294.3|1298.7|1297.7|1294.9|1293.9|9418
1631613600000|2021-09-14 10:00:00|1295|1294|1295.9|1294.9|1296.5|1295.5|1294.8|1293.8|7143
1631617200000|2021-09-14 11:00:00|1295.7|1294.7|1295|1294|1297.1|1296.1|1294.7|1293.7|4007
1631620800000|2021-09-14 12:00:00|1295.1|1294.1|1301.9|1300.9|1302.7|1301.7|1294.5|1293.5|52074
1631624400000|2021-09-14 13:00:00|1302.2|1301.2|1296.6|1296.1|1303.6|1303.1|1296.5|1296|40383
1631628000000|2021-09-14 14:00:00|1296.7|1296.2|1295.5|1295|1297.6|1297.1|1294.3|1293.8|19212
1631631600000|2021-09-14 15:00:00|1295.4|1294.9|1299.6|1299.1|1299.6|1299.1|1295.3|1294.8|26840
1631635200000|2021-09-14 16:00:00|1299.5|1299|1298.5|1298|1300.1|1299.6|1298.1|1297.6|20948
1631638800000|2021-09-14 17:00:00|1298.4|1297.9|1298.8|1298.3|1299|1298.5|1296.2|1295.7|13987
1631642400000|2021-09-14 18:00:00|1298.7|1298.2|1294.8|1294.3|1299.1|1298.6|1293.8|1293.3|7474
1631646000000|2021-09-14 19:00:00|1294.9|1294.4|1296.1|1295.6|1296.4|1295.9|1293.1|1292.6|10615
1631649600000|2021-09-14 20:00:00|1296|1295.1|1294.2|1293.2|1297.9|1296.9|1294.2|1293.2|1852
1631653200000|2021-09-14 21:00:00|1299|1298|1301.6|1300.6|1301.6|1300.6|1299|1298|3
1631656800000|2021-09-14 22:00:00|1299.5|1297.5|1300|1298|1300.4|1298.4|1299.4|1297.4|0
1631660400000|2021-09-14 23:00:00|1300.1|1298.1|1300.9|1298.9|1300.9|1298.9|1299.8|1297.8|0
1631664000000|2021-09-15 00:00:00|1300.8|1298.8|1297.1|1296.1|1301.4|1299.4|1296.9|1295.9|918
1631667600000|2021-09-15 01:00:00|1297.2|1296.2|1290.9|1289.9|1297.2|1296.2|1290.9|1289.9|822
1631671200000|2021-09-15 02:00:00|1291.3|1290.3|1294.9|1293.9|1295.8|1294.8|1287|1286|499
1631674800000|2021-09-15 03:00:00|1295.6|1294.6|1294.7|1293.7|1296.3|1295.3|1293.1|1292.1|850
1631678400000|2021-09-15 04:00:00|1295|1294|1296.6|1295.6|1296.8|1295.8|1295|1294|238
1631682000000|2021-09-15 05:00:00|1296.5|1295.5|1290.4|1289.4|1297|1296|1288.8|1287.8|1037
1631685600000|2021-09-15 06:00:00|1290.5|1289.5|1289.5|1288.5|1291.1|1290.1|1287|1286|3090
1631689200000|2021-09-15 07:00:00|1289.3|1288.3|1289|1288|1290.8|1289.8|1288.3|1287.3|3518
1631692800000|2021-09-15 08:00:00|1289.1|1288.1|1291.9|1290.9|1292.4|1291.4|1289.1|1288.1|3881
1631696400000|2021-09-15 09:00:00|1292|1291|1292.5|1291.5|1293|1292|1291.4|1290.4|9434
1631700000000|2021-09-15 10:00:00|1293.2|1292.2|1291.5|1290.5|1293.3|1292.3|1291.3|1290.3|1543
1631703600000|2021-09-15 11:00:00|1291.6|1290.6|1290.5|1289.5|1292.1|1291.1|1289.9|1288.9|2031
1631707200000|2021-09-15 12:00:00|1290.4|1289.4|1291.4|1290.4|1292.1|1291.1|1290|1289|4056
1631710800000|2021-09-15 13:00:00|1291.3|1290.3|1290.1|1289.6|1291.9|1291.4|1287.2|1286.7|13988
1631714400000|2021-09-15 14:00:00|1290.4|1289.9|1288.3|1287.8|1291.3|1290.8|1287.2|1286.7|12567
1631718000000|2021-09-15 15:00:00|1288.2|1287.7|1287.3|1286.8|1288.3|1287.8|1285.8|1285.3|9465
1631721600000|2021-09-15 16:00:00|1287.4|1286.9|1289.7|1289.2|1289.9|1289.4|1286.7|1286.2|6287
1631725200000|2021-09-15 17:00:00|1289.8|1289.3|1290.7|1290.2|1292.1|1291.6|1289.6|1289.1|4358
1631728800000|2021-09-15 18:00:00|1290.9|1290.4|1293|1292.5|1293.3|1292.8|1290.7|1290.2|7198
1631732400000|2021-09-15 19:00:00|1293.1|1292.6|1295.2|1294.7|1295.5|1295|1292.8|1292.3|4701
1631736000000|2021-09-15 20:00:00|1295.1|1294.6|1295.3|1294.3|1295.3|1294.6|1293.6|1292.6|2432
1631739600000|2021-09-15 21:00:00|1290.4|1289.4|1290.4|1289.4|1290.4|1289.4|1290.4|1289.4|1
1631743200000|2021-09-15 22:00:00|1295.8|1293.8|1296|1294|1296.2|1294.2|1295.6|1293.6|0
1631746800000|2021-09-15 23:00:00|1295.9|1293.9|1295.8|1293.8|1296|1294|1295.3|1293.3|0
1631750400000|2021-09-16 00:00:00|1295.7|1293.7|1293.9|1292.9|1295.8|1294.1|1291.9|1290.9|260
1631754000000|2021-09-16 01:00:00|1293.7|1292.7|1286.7|1285.7|1295|1294|1286.7|1285.7|119
1631757600000|2021-09-16 02:00:00|1287.3|1286.3|1285.6|1284.6|1287.3|1286.3|1281.3|1280.3|50
1631761200000|2021-09-16 03:00:00|1282.8|1281.8|1279.2|1278.2|1282.8|1281.8|1279.2|1278.2|84
1631764800000|2021-09-16 04:00:00|1279.5|1278.5|1280|1279|1280.4|1279.4|1279.5|1278.5|66
1631768400000|2021-09-16 05:00:00|1280.2|1279.2|1277.2|1276.2|1281.5|1280.5|1277.1|1276.1|456
1631772000000|2021-09-16 06:00:00|1277.1|1276.1|1276.4|1275.4|1280.1|1279.1|1276.1|1275.1|1278
1631775600000|2021-09-16 07:00:00|1276.3|1275.3|1279.3|1278.3|1280.7|1279.7|1276|1275|3725
1631779200000|2021-09-16 08:00:00|1279.4|1278.4|1278.4|1277.4|1280.4|1279.4|1278.3|1277.3|3361
1631782800000|2021-09-16 09:00:00|1278.5|1277.5|1278|1277|1279.6|1278.6|1277.2|1276.2|3752
1631786400000|2021-09-16 10:00:00|1277.9|1276.9|1279.1|1278.1|1279.1|1278.1|1277|1276|4800
1631790000000|2021-09-16 11:00:00|1279|1278|1278.2|1277.2|1280.6|1279.6|1278|1277|2291
1631793600000|2021-09-16 12:00:00|1278.1|1277.1|1277.2|1276.2|1278.4|1277.4|1275.7|1274.7|5131
1631797200000|2021-09-16 13:00:00|1277.4|1276.4|1273.1|1272.6|1277.5|1276.5|1271.8|1271.3|19250
1631800800000|2021-09-16 14:00:00|1273|1272.5|1276.7|1276.2|1278|1277.5|1272.6|1272.1|12523
1631804400000|2021-09-16 15:00:00|1276.8|1276.3|1278.5|1278|1278.5|1278|1275.7|1275.2|12658
1631808000000|2021-09-16 16:00:00|1278.4|1277.9|1277.2|1276.7|1279|1278.5|1276.9|1276.4|5174
1631811600000|2021-09-16 17:00:00|1277.1|1276.6|1279|1278.5|1279.3|1278.8|1276.7|1276.2|4394
1631815200000|2021-09-16 18:00:00|1279.1|1278.6|1280.1|1279.6|1280.3|1279.8|1278.5|1278|4537
1631818800000|2021-09-16 19:00:00|1280.2|1279.7|1280.5|1280|1281.3|1280.8|1278.8|1278.3|12672
1631822400000|2021-09-16 20:00:00|1280.3|1279.8|1279.2|1278.2|1280.6|1279.8|1278.9|1277.9|1564
1631826000000|2021-09-16 21:00:00|1279.1|1278.1|1278.8|1277.8|1279.1|1278.1|1278.8|1277.8|10
1631829600000|2021-09-16 22:00:00|1279.3|1277.3|1279.5|1277.5|1279.8|1277.8|1279.2|1277.2|2
1631833200000|2021-09-16 23:00:00|1279.6|1277.6|1278.6|1276.6|1279.8|1277.8|1278|1276|0
1631836800000|2021-09-17 00:00:00|1278.7|1276.7|1278.8|1277.8|1279.7|1278.7|1276.9|1275.9|243
1631840400000|2021-09-17 01:00:00|1279.1|1278.1|1279.2|1278.2|1281.6|1280.6|1273.5|1272.5|499
1631844000000|2021-09-17 02:00:00|1279.5|1278.5|1285.4|1284.4|1285.8|1284.8|1279.2|1278.2|325
1631847600000|2021-09-17 03:00:00|1285.6|1284.6|1287|1286|1287.8|1286.8|1284.3|1283.3|320
1631851200000|2021-09-17 04:00:00|1287.1|1286.1|1288.3|1287.3|1288.5|1287.5|1286.7|1285.7|376
1631854800000|2021-09-17 05:00:00|1288.1|1287.1|1286.9|1285.9|1290.5|1289.5|1286.1|1285.1|693
1631858400000|2021-09-17 06:00:00|1286.2|1285.2|1285.7|1284.7|1288|1287|1284.7|1283.7|858
1631862000000|2021-09-17 07:00:00|1285.5|1284.5|1284.2|1283.2|1286.4|1285.4|1281.7|1280.7|2502
1631865600000|2021-09-17 08:00:00|1284|1283|1285.2|1284.2|1285.6|1284.6|1283|1282|3098
1631869200000|2021-09-17 09:00:00|1285.3|1284.3|1283.2|1282.2|1285.3|1284.3|1282|1281|2859
1631872800000|2021-09-17 10:00:00|1283.1|1282.1|1282|1281|1283.6|1282.6|1281.1|1280.1|1338
1631876400000|2021-09-17 11:00:00|1282.1|1281.1|1282.4|1281.4|1283.5|1282.5|1281.8|1280.8|1441
1631880000000|2021-09-17 12:00:00|1282.5|1281.5|1284.1|1283.1|1285.4|1284.4|1282.4|1281.4|1568
1631883600000|2021-09-17 13:00:00|1284.3|1283.3|1276.7|1276.2|1284.9|1283.9|1276|1275.5|16241
1631887200000|2021-09-17 14:00:00|1276.6|1276.1|1275.1|1274.6|1278.1|1277.6|1273.9|1273.4|10859
1631890800000|2021-09-17 15:00:00|1274.9|1274.4|1275.1|1274.6|1276.5|1276|1272.6|1272.1|8810
1631894400000|2021-09-17 16:00:00|1275.3|1274.8|1277.1|1276.6|1278.1|1277.6|1274.8|1274.3|6809
1631898000000|2021-09-17 17:00:00|1277.2|1276.7|1273.4|1272.9|1277.3|1276.8|1272.3|1271.8|6099
1631901600000|2021-09-17 18:00:00|1273.3|1272.8|1275.3|1274.8|1276.1|1275.6|1273.2|1272.7|5123
1631905200000|2021-09-17 19:00:00|1275.5|1275|1274.9|1274.4|1276.8|1276.3|1274.8|1274.3|16796
1631908800000|2021-09-17 20:00:00|1275.1|1274.6|1273.2|1271.2|1275.4|1274.6|1272.3|1271.2|1633
1632088800000|2021-09-19 22:00:00|1273.8|1271.8|1267.9|1266.9|1274|1272|1266.6|1265.6|21
1632092400000|2021-09-19 23:00:00|1267.6|1266.6|1270.1|1269.1|1270.7|1269.7|1267.3|1266.3|574
1632096000000|2021-09-20 00:00:00|1270.6|1269.6|1270.8|1269.8|1273.3|1272.3|1270.3|1269.3|738
1632099600000|2021-09-20 01:00:00|1270.7|1269.7|1256.3|1255.3|1270.7|1269.7|1255.9|1254.9|1145
1632103200000|2021-09-20 02:00:00|1256.5|1255.5|1245.7|1244.7|1256.7|1255.7|1245.6|1244.6|1122
1632106800000|2021-09-20 03:00:00|1245.5|1244.5|1249.4|1248.4|1250.2|1249.2|1243.7|1242.7|948
1632110400000|2021-09-20 04:00:00|1249.3|1248.3|1251.1|1250.1|1251.4|1250.4|1249|1248|452
1632114000000|2021-09-20 05:00:00|1250.9|1249.9|1256.9|1255.9|1256.9|1255.9|1249.7|1248.7|922
1632117600000|2021-09-20 06:00:00|1256.7|1255.7|1252|1251|1257.1|1256.1|1248.2|1247.2|1869
1632121200000|2021-09-20 07:00:00|1252.4|1251.4|1251.5|1250.5|1254.5|1253.5|1250.5|1249.5|3665
1632124800000|2021-09-20 08:00:00|1251.8|1250.8|1249.7|1248.7|1252.5|1251.5|1249.4|1248.4|2743
1632128400000|2021-09-20 09:00:00|1249.8|1248.8|1245.3|1244.3|1250.4|1249.4|1245|1244|3283
1632132000000|2021-09-20 10:00:00|1245.1|1244.1|1246.3|1245.3|1248.7|1247.7|1245.1|1244.1|3011
1632135600000|2021-09-20 11:00:00|1246.5|1245.5|1242.7|1241.7|1247.8|1246.8|1242.2|1241.2|2310
1632139200000|2021-09-20 12:00:00|1242.5|1241.5|1243.1|1242.1|1244.2|1243.2|1240.1|1239.1|3322
1632142800000|2021-09-20 13:00:00|1243.2|1242.2|1248.5|1248|1251.2|1250.7|1241.5|1240.5|21198
1632146400000|2021-09-20 14:00:00|1248.6|1248.1|1245.6|1245.1|1249.9|1249.4|1245.1|1244.6|22821
1632150000000|2021-09-20 15:00:00|1245.5|1245|1242.3|1241.8|1247.7|1247.2|1242|1241.5|11964
1632153600000|2021-09-20 16:00:00|1242.2|1241.7|1237.1|1236.6|1242.5|1242|1237|1236.5|9066
1632157200000|2021-09-20 17:00:00|1237|1236.5|1236.1|1235.6|1238.5|1238|1234.8|1234.3|6204
1632160800000|2021-09-20 18:00:00|1236.2|1235.7|1231.8|1231.3|1236.9|1236.4|1231.1|1230.6|8543
1632164400000|2021-09-20 19:00:00|1231.7|1231.2|1240.7|1240.2|1241.5|1241|1230.2|1229.7|15087
1632168000000|2021-09-20 20:00:00|1240.5|1240|1238|1237|1241.4|1240.4|1237.1|1236.1|2511
1632171600000|2021-09-20 21:00:00|1239.1|1238.1|1239.9|1238.9|1239.9|1238.9|1239.1|1238.1|4
1632175200000|2021-09-20 22:00:00|1240.4|1238.4|1241.6|1239.6|1242.3|1240.3|1240.2|1238.2|0
1632178800000|2021-09-20 23:00:00|1241.5|1239.5|1244.1|1242.1|1244.2|1242.2|1239.9|1237.9|0
1632182400000|2021-09-21 00:00:00|1243.9|1241.9|1244.9|1243.9|1246.8|1245.8|1241.8|1240.8|246
1632186000000|2021-09-21 01:00:00|1244.7|1243.7|1249.5|1248.5|1252.4|1251.4|1241.1|1240.1|1128
1632189600000|2021-09-21 02:00:00|1249.6|1248.6|1248.9|1247.9|1250.8|1249.8|1246.5|1245.5|251
1632193200000|2021-09-21 03:00:00|1248|1247|1247.3|1246.3|1248.3|1247.3|1242.3|1241.3|362
1632196800000|2021-09-21 04:00:00|1247.2|1246.2|1247|1246|1247.6|1246.6|1245.8|1244.8|110
1632200400000|2021-09-21 05:00:00|1247.1|1246.1|1245.9|1244.9|1247.6|1246.6|1243.5|1242.5|293
1632204000000|2021-09-21 06:00:00|1246.3|1245.3|1248.7|1247.7|1249.9|1248.9|1245.8|1244.8|420
1632207600000|2021-09-21 07:00:00|1248.5|1247.5|1255.2|1254.2|1255.3|1254.3|1247.9|1246.9|2658
1632211200000|2021-09-21 08:00:00|1255.1|1254.1|1254.4|1253.4|1256.7|1255.7|1253.1|1252.1|2376
1632214800000|2021-09-21 09:00:00|1254.5|1253.5|1254.9|1253.9|1256.3|1255.3|1253.6|1252.6|2127
1632218400000|2021-09-21 10:00:00|1255|1254|1252.7|1251.7|1255.1|1254.1|1252.2|1251.2|1956
1632222000000|2021-09-21 11:00:00|1252.6|1251.6|1254.6|1253.6|1254.8|1253.8|1250.2|1249.2|2168
1632225600000|2021-09-21 12:00:00|1254.7|1253.7|1249.7|1248.7|1255.5|1254.5|1247.8|1246.8|4877
1632229200000|2021-09-21 13:00:00|1249.6|1248.6|1250.5|1250|1251.7|1251.2|1246.9|1246.4|18022
1632232800000|2021-09-21 14:00:00|1250.6|1250.1|1245.1|1244.6|1251.1|1250.6|1244.2|1243.7|14297
1632236400000|2021-09-21 15:00:00|1245.2|1244.7|1248.7|1248.2|1249|1248.5|1243.9|1243.4|12386
1632240000000|2021-09-21 16:00:00|1248.8|1248.3|1251|1250.5|1252.4|1251.9|1248.5|1248|7660
1632243600000|2021-09-21 17:00:00|1251.1|1250.6|1250.8|1250.3|1251.9|1251.4|1249.5|1249|3699
1632247200000|2021-09-21 18:00:00|1250.9|1250.4|1251.2|1250.7|1252.8|1252.3|1249|1248.5|3884
1632250800000|2021-09-21 19:00:00|1251.3|1250.8|1249|1248.5|1252.6|1252.1|1248.9|1248.4|12290
1632254400000|2021-09-21 20:00:00|1249.2|1248.2|1247.8|1246.8|1249.9|1248.9|1246.3|1245.3|2051
1632258000000|2021-09-21 21:00:00|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|2
1632261600000|2021-09-21 22:00:00|1249.4|1247.4|1248.7|1246.7|1250.2|1248.2|1248.5|1246.5|0
1632265200000|2021-09-21 23:00:00|1248.8|1246.8|1247.8|1245.8|1249.4|1247.4|1247.7|1245.7|0
1632268800000|2021-09-22 00:00:00|1247.7|1245.7|1247.4|1246.4|1249.3|1248.3|1243.6|1242.6|226
1632272400000|2021-09-22 01:00:00|1247.7|1246.7|1257.1|1256.1|1266.4|1265.4|1246.4|1245.4|1757
1632276000000|2021-09-22 02:00:00|1257.6|1256.6|1255.6|1254.6|1257.6|1256.6|1252.6|1251.6|509
1632279600000|2021-09-22 03:00:00|1255.5|1254.5|1255|1254|1256.7|1255.7|1254.6|1253.6|174
1632283200000|2021-09-22 04:00:00|1254.9|1253.9|1257|1256|1257|1256|1254.4|1253.4|400
1632286800000|2021-09-22 05:00:00|1256.8|1255.8|1261.6|1260.6|1262.2|1261.2|1256.3|1255.3|675
1632290400000|2021-09-22 06:00:00|1261.7|1260.7|1263.3|1262.3|1267.5|1266.5|1260.8|1259.8|3178
1632294000000|2021-09-22 07:00:00|1263.2|1262.2|1259.6|1258.6|1263.2|1262.2|1259.4|1258.4|2878
1632297600000|2021-09-22 08:00:00|1259.4|1258.4|1261.7|1260.7|1262.5|1261.5|1259|1258|1714
1632301200000|2021-09-22 09:00:00|1261.8|1260.8|1260.6|1259.6|1262.3|1261.3|1260.1|1259.1|648
1632304800000|2021-09-22 10:00:00|1260.7|1259.7|1260.5|1259.5|1261.7|1260.7|1260.5|1259.5|507
1632308400000|2021-09-22 11:00:00|1260.4|1259.4|1259.2|1258.2|1260.5|1259.5|1259|1258|1243
1632312000000|2021-09-22 12:00:00|1259.3|1258.3|1261.6|1260.6|1261.9|1260.9|1259.3|1258.3|1400
1632315600000|2021-09-22 13:00:00|1261.5|1260.5|1269.1|1268.6|1270.1|1269.6|1260.8|1259.8|17604
1632319200000|2021-09-22 14:00:00|1269.2|1268.7|1267.9|1267.4|1272.5|1272|1266.1|1265.6|17391
1632322800000|2021-09-22 15:00:00|1267.8|1267.3|1271.2|1270.7|1273.2|1272.7|1267.2|1266.7|13102
1632326400000|2021-09-22 16:00:00|1271.3|1270.8|1268.1|1267.6|1271.5|1271|1267.8|1267.3|4817
1632330000000|2021-09-22 17:00:00|1268|1267.5|1267.1|1266.6|1268|1267.5|1266.5|1266|3520
1632333600000|2021-09-22 18:00:00|1266|1265.5|1264.5|1264|1274.3|1273.8|1262|1261.5|14783
1632337200000|2021-09-22 19:00:00|1264.4|1263.9|1266.1|1265.6|1269.6|1269.1|1263|1262.5|13969
1632340800000|2021-09-22 20:00:00|1265.3|1264.3|1264.7|1263.7|1266.2|1265.2|1264.4|1263.4|1126
1632348000000|2021-09-22 22:00:00|1265.2|1263.2|1266.1|1264.1|1266.3|1264.3|1265.1|1263.1|0
1632351600000|2021-09-22 23:00:00|1266.2|1264.2|1266.9|1264.9|1267.2|1265.2|1265.9|1263.9|0
1632355200000|2021-09-23 00:00:00|1267|1265|1269.4|1268.4|1270|1269|1266.9|1264.9|343
1632358800000|2021-09-23 01:00:00|1268.7|1267.7|1272.5|1271.5|1277.8|1276.8|1265.3|1264.3|804
1632362400000|2021-09-23 02:00:00|1273.3|1272.3|1269|1268|1274.5|1273.5|1268|1267|680
1632366000000|2021-09-23 03:00:00|1268.8|1267.8|1268.6|1267.6|1271.1|1270.1|1267.3|1266.3|470
1632369600000|2021-09-23 04:00:00|1268.8|1267.8|1270.1|1269.1|1270.1|1269.1|1268.7|1267.7|206
1632373200000|2021-09-23 05:00:00|1269.9|1268.9|1271.3|1270.3|1271.6|1270.6|1267.3|1266.3|343
1632376800000|2021-09-23 06:00:00|1270.8|1269.8|1272.3|1271.3|1273.1|1272.1|1268.4|1267.4|884
1632380400000|2021-09-23 07:00:00|1272.4|1271.4|1272.4|1271.4|1273.1|1272.1|1270|1269|2890
1632384000000|2021-09-23 08:00:00|1272.5|1271.5|1275.6|1274.6|1276.1|1275.1|1272.3|1271.3|1866
1632387600000|2021-09-23 09:00:00|1275.7|1274.7|1277.1|1276.1|1281.5|1280.5|1275.6|1274.6|5346
1632391200000|2021-09-23 10:00:00|1277|1276|1270.5|1269.5|1277.8|1276.8|1265.3|1264.3|4954
1632394800000|2021-09-23 11:00:00|1270.2|1269.2|1273.1|1272.1|1273.2|1272.2|1270|1269|2685
1632398400000|2021-09-23 12:00:00|1273.2|1272.2|1270.3|1269.3|1273.2|1272.2|1269.8|1268.8|3165
1632402000000|2021-09-23 13:00:00|1270.1|1269.1|1271.9|1271.4|1272.6|1272.1|1267.3|1266.8|11706
1632405600000|2021-09-23 14:00:00|1272.1|1271.6|1271.9|1271.4|1273.6|1273.1|1270.2|1269.7|11614
1632409200000|2021-09-23 15:00:00|1272|1271.5|1271.6|1271.1|1272|1271.5|1269.2|1268.7|6735
1632412800000|2021-09-23 16:00:00|1271.5|1271|1272.7|1272.2|1273.4|1272.9|1270.4|1269.9|3645
1632416400000|2021-09-23 17:00:00|1272.6|1272.1|1274.8|1274.3|1275.2|1274.7|1272.5|1272|2471
1632420000000|2021-09-23 18:00:00|1274.7|1274.2|1273.2|1272.7|1274.7|1274.2|1272.4|1271.9|2961
1632423600000|2021-09-23 19:00:00|1273.3|1272.8|1273.6|1273.1|1274.5|1274|1272.2|1271.7|9829
1632427200000|2021-09-23 20:00:00|1273.8|1272.8|1274.5|1273.5|1275.4|1274.4|1273|1272|1303
1632430800000|2021-09-23 21:00:00|1275.6|1274.6|1275.1|1274.1|1275.8|1274.8|1275.1|1274.1|5
1632434400000|2021-09-23 22:00:00|1275.6|1273.6|1276.3|1274.3|1276.5|1274.5|1275.4|1273.4|0
1632438000000|2021-09-23 23:00:00|1276.4|1274.4|1276|1274|1277|1275|1275.6|1273.6|0
1632441600000|2021-09-24 00:00:00|1276.1|1274.1|1276.3|1275.3|1278.1|1277.1|1273.8|1272.8|557
1632445200000|2021-09-24 01:00:00|1275.9|1274.9|1269.9|1268.9|1279.6|1278.6|1269.5|1268.5|913
1632448800000|2021-09-24 02:00:00|1270|1269|1278|1277|1278.6|1277.6|1269.9|1268.9|350
1632452400000|2021-09-24 03:00:00|1276.6|1275.6|1275.3|1274.3|1276.6|1275.6|1273.9|1272.9|149
1632456000000|2021-09-24 04:00:00|1275.2|1274.2|1275.8|1274.8|1276.1|1275.1|1274.9|1273.9|53
1632459600000|2021-09-24 05:00:00|1275.9|1274.9|1275.6|1274.6|1276.4|1275.4|1274.2|1273.2|82
1632463200000|2021-09-24 06:00:00|1275.5|1274.5|1269|1268|1275.9|1274.9|1268.6|1267.6|462
1632466800000|2021-09-24 07:00:00|1269.1|1268.1|1265.3|1264.3|1269.3|1268.3|1263.8|1262.8|2371
1632470400000|2021-09-24 08:00:00|1265.4|1264.4|1265.3|1264.3|1266.7|1265.7|1263.1|1262.1|3053
1632474000000|2021-09-24 09:00:00|1265.4|1264.4|1262.8|1261.8|1265.5|1264.5|1262.6|1261.6|2464
1632477600000|2021-09-24 10:00:00|1262.7|1261.7|1261.7|1260.7|1265.7|1264.7|1261.2|1260.2|1679
1632481200000|2021-09-24 11:00:00|1261.8|1260.8|1258.1|1257.1|1262.3|1261.3|1258|1257|2041
1632484800000|2021-09-24 12:00:00|1258.2|1257.2|1259.3|1258.3|1260.3|1259.3|1257.7|1256.7|2810
1632488400000|2021-09-24 13:00:00|1259.2|1258.2|1260.2|1259.7|1263.2|1262.7|1258.5|1257.6|10702
1632492000000|2021-09-24 14:00:00|1260.3|1259.8|1260.1|1259.6|1261.6|1261.1|1257.7|1257.2|9590
1632495600000|2021-09-24 15:00:00|1260|1259.5|1260.8|1260.3|1261|1260.5|1258.9|1258.4|5404
1632499200000|2021-09-24 16:00:00|1260.9|1260.4|1261.1|1260.6|1262.5|1262|1260.6|1260.1|3123
1632502800000|2021-09-24 17:00:00|1261.2|1260.7|1259.8|1259.3|1261.6|1261.1|1259.8|1259.3|2175
1632506400000|2021-09-24 18:00:00|1259.9|1259.4|1261.4|1260.9|1261.5|1261|1259.8|1259.3|2612
1632510000000|2021-09-24 19:00:00|1261.3|1260.8|1258.7|1258.2|1261.4|1260.9|1258|1257.5|10315
1632513600000|2021-09-24 20:00:00|1258.9|1257.9|1258.3|1256.3|1259.9|1258.9|1257.1|1256.1|1599
1632693600000|2021-09-26 22:00:00|1259.3|1257.3|1259.4|1258.4|1261.3|1260.3|1258.7|1257|50
1632697200000|2021-09-26 23:00:00|1259.3|1258.3|1261.2|1260.2|1261.2|1260.2|1255|1254|123
1632700800000|2021-09-27 00:00:00|1260|1259|1265.4|1264.4|1266|1265|1260|1259|349
1632704400000|2021-09-27 01:00:00|1265.3|1264.3|1276.4|1275.4|1276.4|1275.4|1263.9|1262.9|666
1632708000000|2021-09-27 02:00:00|1276.7|1275.7|1275|1274|1277|1276|1271.4|1270.4|606
1632711600000|2021-09-27 03:00:00|1274.9|1273.9|1268|1267|1275.4|1274.4|1267.3|1266.3|268
1632715200000|2021-09-27 04:00:00|1268.2|1267.2|1267.1|1266.1|1268.7|1267.7|1267|1266|183
1632718800000|2021-09-27 05:00:00|1266.5|1265.5|1270.8|1269.8|1270.8|1269.8|1265.7|1264.7|258
1632722400000|2021-09-27 06:00:00|1270.6|1269.6|1268|1267|1271.4|1270.4|1267.4|1266.4|626
1632726000000|2021-09-27 07:00:00|1267.9|1266.9|1265.7|1264.7|1269.1|1268.1|1265.3|1264.3|1804
1632729600000|2021-09-27 08:00:00|1265.8|1264.8|1265.1|1264.1|1266.6|1265.6|1264.3|1263.3|2619
1632733200000|2021-09-27 09:00:00|1265|1264|1263.7|1262.7|1266.7|1265.7|1263.3|1262.3|1328
1632736800000|2021-09-27 10:00:00|1263.5|1262.5|1261.7|1260.7|1264.7|1263.7|1261.7|1260.7|606
1632740400000|2021-09-27 11:00:00|1261.8|1260.8|1261.6|1260.6|1263.3|1262.3|1260.9|1259.9|1345
1632744000000|2021-09-27 12:00:00|1261.4|1260.4|1261.2|1260.2|1262.1|1261.1|1258.5|1257.5|3382
1632747600000|2021-09-27 13:00:00|1261.1|1260.1|1261.3|1260.8|1262.1|1261.6|1255.9|1255.4|14505
1632751200000|2021-09-27 14:00:00|1261.2|1260.7|1264.9|1264.4|1266.1|1265.6|1260.5|1260|11500
1632754800000|2021-09-27 15:00:00|1265|1264.5|1265.2|1264.7|1266.9|1266.4|1263.3|1262.8|6026
1632758400000|2021-09-27 16:00:00|1265.3|1264.8|1266.3|1265.8|1267.4|1266.9|1264.5|1264|5221
1632762000000|2021-09-27 17:00:00|1266.2|1265.7|1269|1268.5|1269.3|1268.8|1266.2|1265.7|3684
1632765600000|2021-09-27 18:00:00|1269.1|1268.6|1266.5|1266|1269.5|1269|1266.4|1265.9|4515
1632769200000|2021-09-27 19:00:00|1266.4|1265.9|1266.8|1266.3|1269.8|1269.3|1266.4|1265.9|12081
1632772800000|2021-09-27 20:00:00|1266.6|1266.1|1264.7|1263.7|1267.2|1266.2|1264.3|1263.3|1391
1632776400000|2021-09-27 21:00:00|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1
1632780000000|2021-09-27 22:00:00|1264|1262|1263|1261|1264.9|1262.9|1263|1261|0
1632783600000|2021-09-27 23:00:00|1263.1|1261.1|1264.2|1262.2|1265.1|1263.1|1263|1261|0
1632787200000|2021-09-28 00:00:00|1264.3|1262.3|1262.3|1261.3|1266.4|1265.4|1261.3|1260.3|151
1632790800000|2021-09-28 01:00:00|1262.8|1261.8|1267.6|1266.6|1269.4|1268.4|1259|1258|774
1632794400000|2021-09-28 02:00:00|1268.3|1267.3|1272.4|1271.4|1272.8|1271.8|1268.3|1267.3|209
1632798000000|2021-09-28 03:00:00|1272.6|1271.6|1269.9|1268.9|1273.8|1272.8|1269.6|1268.6|131
1632801600000|2021-09-28 04:00:00|1270.4|1269.4|1271.4|1270.4|1271.5|1270.5|1269.7|1268.7|33
1632805200000|2021-09-28 05:00:00|1271.3|1270.3|1274.3|1273.3|1274.3|1273.3|1270.4|1269.4|126
1632808800000|2021-09-28 06:00:00|1274.1|1273.1|1267.3|1266.3|1274.6|1273.6|1266.8|1265.8|1453
1632812400000|2021-09-28 07:00:00|1267.2|1266.2|1266.4|1265.4|1269|1268|1263.6|1262.6|3209
1632816000000|2021-09-28 08:00:00|1266.3|1265.3|1263.4|1262.4|1266.3|1265.3|1261.7|1260.7|3512
1632819600000|2021-09-28 09:00:00|1263.6|1262.6|1261|1260|1264.2|1263.2|1260.6|1259.6|1713
1632823200000|2021-09-28 10:00:00|1260.9|1259.9|1258.8|1257.8|1260.9|1259.9|1258.5|1257.5|2191
1632826800000|2021-09-28 11:00:00|1258.7|1257.7|1261.6|1260.6|1262.4|1261.4|1257.8|1256.8|1880
1632830400000|2021-09-28 12:00:00|1261.5|1260.5|1259.3|1258.3|1261.5|1260.5|1258|1257|1657
1632834000000|2021-09-28 13:00:00|1259.1|1258.1|1255.5|1255|1262|1261.5|1253.5|1253|13324
1632837600000|2021-09-28 14:00:00|1255.3|1254.8|1251.3|1250.8|1255.5|1255|1250|1249.5|17743
1632841200000|2021-09-28 15:00:00|1251.4|1250.9|1248.8|1248.3|1252|1251.5|1247.7|1247.2|10255
1632844800000|2021-09-28 16:00:00|1248.7|1248.2|1248|1247.5|1252|1251.5|1247.4|1246.9|5594
1632848400000|2021-09-28 17:00:00|1248.1|1247.6|1247.6|1247.1|1250.7|1250.2|1246.8|1246.3|3618
1632852000000|2021-09-28 18:00:00|1247.7|1247.2|1252.1|1251.6|1252.6|1252.1|1246.4|1245.9|5181
1632855600000|2021-09-28 19:00:00|1252|1251.5|1251.2|1250.7|1253.4|1252.9|1249.1|1248.6|20690
1632859200000|2021-09-28 20:00:00|1251.1|1250.1|1250.6|1249.6|1253.2|1252.2|1249.3|1248.3|2071
1632862800000|2021-09-28 21:00:00|1249.9|1248.9|1252|1251|1252|1251|1249.9|1248.9|49
1632866400000|2021-09-28 22:00:00|1252.5|1250.5|1253.8|1251.8|1254.2|1252.2|1252.5|1250.5|0
1632870000000|2021-09-28 23:00:00|1253.7|1251.7|1255|1253|1255.1|1253.1|1252.1|1250.1|0
1632873600000|2021-09-29 00:00:00|1254.9|1252.9|1254.6|1253.6|1256.5|1255.5|1252.3|1251.3|153
1632877200000|2021-09-29 01:00:00|1253.4|1252.4|1244.4|1243.4|1254.2|1253.2|1238.2|1237.2|1601
1632880800000|2021-09-29 02:00:00|1245|1244|1244.7|1243.7|1249.9|1248.9|1243.6|1242.6|310
1632884400000|2021-09-29 03:00:00|1245.6|1244.6|1245.2|1244.2|1247.7|1246.7|1243.3|1242.3|203
1632888000000|2021-09-29 04:00:00|1244.9|1243.9|1245.9|1244.9|1247.1|1246.1|1244.5|1243.5|670
1632891600000|2021-09-29 05:00:00|1246.2|1245.2|1249.4|1248.4|1251.6|1250.6|1243.7|1242.7|1674
1632895200000|2021-09-29 06:00:00|1249.6|1248.6|1251.3|1250.3|1251.9|1250.9|1248|1247|3063
1632898800000|2021-09-29 07:00:00|1251.6|1250.6|1252.6|1251.6|1254.4|1253.4|1247.8|1246.8|6538
1632902400000|2021-09-29 08:00:00|1252.8|1251.8|1250.9|1249.9|1253.7|1252.7|1249.4|1248.4|5142
1632906000000|2021-09-29 09:00:00|1250.8|1249.8|1250.8|1249.8|1251.9|1250.9|1249.3|1248.3|4197
1632909600000|2021-09-29 10:00:00|1250.9|1249.9|1249.9|1248.9|1251.4|1250.4|1249.9|1248.9|1015
1632913200000|2021-09-29 11:00:00|1250|1249|1249.6|1248.6|1250.5|1249.5|1247.7|1246.7|2856
1632916800000|2021-09-29 12:00:00|1249.5|1248.5|1249.1|1248.1|1251.3|1250.3|1247.2|1246.2|4236
1632920400000|2021-09-29 13:00:00|1249.2|1248.2|1248.5|1248|1249.6|1249.1|1244|1243.5|21267
1632924000000|2021-09-29 14:00:00|1248.6|1248.1|1248.1|1247.6|1249.6|1249.1|1246.1|1245.6|11665
1632927600000|2021-09-29 15:00:00|1248.2|1247.7|1243.6|1243.1|1248.3|1247.8|1242.3|1241.8|10150
1632931200000|2021-09-29 16:00:00|1243.5|1243|1240.5|1240|1244.3|1243.8|1239.6|1239.1|5494
1632934800000|2021-09-29 17:00:00|1240.4|1239.9|1239.6|1239.1|1241.4|1240.9|1238|1237.5|4216
1632938400000|2021-09-29 18:00:00|1239.5|1239|1243.1|1242.6|1243.8|1243.3|1238.8|1238.3|5519
1632942000000|2021-09-29 19:00:00|1243.2|1242.7|1238.1|1237.6|1243.7|1243.2|1237.4|1236.9|14247
1632945600000|2021-09-29 20:00:00|1238.4|1237.4|1239.9|1238.9|1240.1|1239.1|1237.3|1236.3|2665
1632949200000|2021-09-29 21:00:00|1237.7|1236.7|1237.7|1236.7|1237.7|1236.7|1237.7|1236.7|2
1632952800000|2021-09-29 22:00:00|1238.1|1236.1|1238.3|1236.3|1238.9|1236.9|1237.4|1235.4|0
1632956400000|2021-09-29 23:00:00|1238.4|1236.4|1239.5|1237.5|1240.6|1238.6|1238.3|1236.3|0
1632960000000|2021-09-30 00:00:00|1240.4|1239.4|1244.3|1243.3|1244.9|1243.9|1239.3|1238.3|467
1632963600000|2021-09-30 01:00:00|1244.1|1243.1|1247.2|1246.2|1247.3|1246.3|1240|1239|236
1632967200000|2021-09-30 02:00:00|1246.7|1245.7|1247.2|1246.2|1248.2|1247.2|1243.1|1242.1|467
1632970800000|2021-09-30 03:00:00|1246.7|1245.7|1247.8|1246.8|1248.1|1247.1|1245.9|1244.9|109
1632974400000|2021-09-30 04:00:00|1247.9|1246.9|1248.3|1247.3|1248.8|1247.8|1247.1|1246.1|156
1632978000000|2021-09-30 05:00:00|1248.4|1247.4|1249.5|1248.5|1250.9|1249.9|1248.3|1247.3|430
1632981600000|2021-09-30 06:00:00|1249.8|1248.8|1251.2|1250.2|1255.5|1254.5|1249.8|1248.8|1786
1632985200000|2021-09-30 07:00:00|1251.4|1250.4|1249.2|1248.2|1251.9|1250.9|1247.3|1246.3|3802
1632988800000|2021-09-30 08:00:00|1249.1|1248.1|1250.8|1249.8|1251.8|1250.8|1249.1|1248.1|2091
1632992400000|2021-09-30 09:00:00|1250.6|1249.6|1249.3|1248.3|1252|1251|1248.8|1247.8|1528
1632996000000|2021-09-30 10:00:00|1249.1|1248.1|1246.3|1245.3|1250|1249|1245.9|1244.9|1302
1632999600000|2021-09-30 11:00:00|1246.6|1245.6|1248.2|1247.2|1248.5|1247.5|1245.6|1244.6|1004
1633003200000|2021-09-30 12:00:00|1248.3|1247.3|1251.5|1250.5|1252.4|1251.4|1248.3|1247.3|2616
1633006800000|2021-09-30 13:00:00|1251.2|1250.2|1252.7|1252.2|1256.3|1255.8|1248.8|1247.8|14813
1633010400000|2021-09-30 14:00:00|1252.6|1252.1|1249.7|1249.2|1252.9|1252.4|1248.8|1248.3|20474
1633014000000|2021-09-30 15:00:00|1249.6|1249.1|1249.8|1249.3|1256.7|1256.2|1247.6|1247.1|18939
1633017600000|2021-09-30 16:00:00|1249.7|1249.2|1247|1246.5|1250.6|1250.1|1245.2|1244.7|10732
1633021200000|2021-09-30 17:00:00|1246.9|1246.4|1248.7|1248.2|1250.2|1249.7|1246.4|1245.9|7371
1633024800000|2021-09-30 18:00:00|1248.8|1248.3|1250.6|1250.1|1252.6|1252.1|1248.7|1248.2|6385
1633028400000|2021-09-30 19:00:00|1250.7|1250.2|1248|1247.5|1252.1|1251.6|1246.8|1246.3|35059
1633032000000|2021-09-30 20:00:00|1247.7|1247.2|1250.1|1249.1|1250.4|1249.4|1247.5|1246.7|4430
1633035600000|2021-09-30 21:00:00|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1
1633039200000|2021-09-30 22:00:00|1251.4|1249.4|1252.3|1250.3|1252.9|1250.9|1250.8|1248.8|0
1633042800000|2021-09-30 23:00:00|1252.4|1250.4|1253.1|1251.1|1253.9|1251.9|1252|1250|0
1633046400000|2021-10-01 00:00:00|1252.8|1250.8|1247.4|1246.4|1253.4|1251.4|1247.2|1246.2|303
1633050000000|2021-10-01 01:00:00|1246.4|1245.4|1238|1237|1246.4|1245.4|1236.6|1235.6|638
1633053600000|2021-10-01 02:00:00|1238.6|1237.6|1237.6|1236.6|1239.7|1238.7|1237.1|1236.1|359
1633057200000|2021-10-01 03:00:00|1237.9|1236.9|1236.8|1235.8|1239.5|1238.5|1236.6|1235.6|208
1633060800000|2021-10-01 04:00:00|1237.1|1236.1|1235.6|1234.6|1237.4|1236.4|1234.5|1233.5|292
1633064400000|2021-10-01 05:00:00|1235.4|1234.4|1237.3|1236.3|1237.3|1236.3|1234.1|1233.1|621
1633068000000|2021-10-01 06:00:00|1237.9|1236.9|1235.2|1234.2|1238.8|1237.8|1232.5|1231.5|987
1633071600000|2021-10-01 07:00:00|1235.5|1234.5|1238.8|1237.8|1241.2|1240.2|1233.6|1232.6|3924
1633075200000|2021-10-01 08:00:00|1238.7|1237.7|1236.9|1235.9|1239.6|1238.6|1235.1|1234.1|2415
1633078800000|2021-10-01 09:00:00|1237|1236|1236.9|1235.9|1237.5|1236.5|1236|1235|3359
1633082400000|2021-10-01 10:00:00|1237|1236|1238.3|1237.3|1238.5|1237.5|1236.5|1235.5|1119
1633086000000|2021-10-01 11:00:00|1238.4|1237.4|1245.5|1244.5|1247.3|1246.3|1238.4|1237.4|2258
1633089600000|2021-10-01 12:00:00|1245.7|1244.7|1245.3|1244.3|1247.8|1246.8|1243.6|1242.6|3503
1633093200000|2021-10-01 13:00:00|1245.5|1244.5|1243.8|1243.3|1250.7|1250.2|1242.6|1242.1|13924
1633096800000|2021-10-01 14:00:00|1243.9|1243.4|1238|1237.5|1245.4|1244.9|1235.2|1234.7|25563
1633100400000|2021-10-01 15:00:00|1238.1|1237.6|1242.3|1241.8|1244.2|1243.7|1236.9|1236.4|15007
1633104000000|2021-10-01 16:00:00|1242.4|1241.9|1242.9|1242.4|1244.1|1243.6|1240.5|1240|5973
1633107600000|2021-10-01 17:00:00|1243|1242.5|1245.6|1245.1|1246|1245.5|1242|1241.5|3861
1633111200000|2021-10-01 18:00:00|1245.7|1245.2|1246.5|1246|1247.5|1247|1245.2|1244.7|5771
1633114800000|2021-10-01 19:00:00|1246.6|1246.1|1246.4|1245.9|1247.5|1247|1245.1|1244.6|20367
1633118400000|2021-10-01 20:00:00|1246.6|1245.6|1247.7|1245.7|1247.8|1246.6|1246.2|1245.2|963
1633298400000|2021-10-03 22:00:00|1246.8|1244.8|1250.3|1249.3|1250.4|1249.4|1246|1244.8|86
1633302000000|2021-10-03 23:00:00|1251.3|1250.3|1249.6|1248.6|1251.7|1250.7|1249.6|1248.6|22
1633305600000|2021-10-04 00:00:00|1249.3|1248.3|1244.1|1243.1|1249.3|1248.3|1244.1|1243.1|169
1633309200000|2021-10-04 01:00:00|1243.9|1242.9|1235.9|1234.9|1245.5|1244.5|1232.2|1231.2|1267
1633312800000|2021-10-04 02:00:00|1235.7|1234.7|1238.1|1237.1|1240.9|1239.9|1230.1|1229.1|816
1633316400000|2021-10-04 03:00:00|1238.8|1237.8|1234.4|1233.4|1238.8|1237.8|1234.2|1233.2|212
1633320000000|2021-10-04 04:00:00|1234.5|1233.5|1239.2|1238.2|1240.3|1239.3|1233.8|1232.8|219
1633323600000|2021-10-04 05:00:00|1238.5|1237.5|1236.9|1235.9|1241.5|1240.5|1236.3|1235.3|376
1633327200000|2021-10-04 06:00:00|1236.6|1235.6|1235.6|1234.6|1236.8|1235.8|1232.2|1231.2|1100
1633330800000|2021-10-04 07:00:00|1235.7|1234.7|1234.4|1233.4|1235.9|1234.9|1231.1|1230.1|3288
1633334400000|2021-10-04 08:00:00|1234.3|1233.3|1235.2|1234.2|1237.3|1236.3|1232.7|1231.7|2182
1633338000000|2021-10-04 09:00:00|1235.3|1234.3|1237.1|1236.1|1238.3|1237.3|1234.7|1233.7|2585
1633341600000|2021-10-04 10:00:00|1237.2|1236.2|1238.7|1237.7|1238.8|1237.8|1236.3|1235.3|1319
1633345200000|2021-10-04 11:00:00|1238.6|1237.6|1236.9|1235.9|1239.2|1238.2|1236.2|1235.2|2534
1633348800000|2021-10-04 12:00:00|1237|1236|1238.8|1237.8|1240|1239|1236.6|1235.6|3906
1633352400000|2021-10-04 13:00:00|1238.6|1237.6|1233.6|1233.1|1238.8|1237.8|1231.7|1231.2|15152
1633356000000|2021-10-04 14:00:00|1233.5|1233|1224.1|1223.6|1233.9|1233.4|1222.8|1222.3|17949
1633359600000|2021-10-04 15:00:00|1224|1223.5|1223.7|1223.2|1224.9|1224.4|1220.1|1219.6|15222
1633363200000|2021-10-04 16:00:00|1223.6|1223.1|1226.1|1225.6|1227|1226.5|1222.3|1221.8|9121
1633366800000|2021-10-04 17:00:00|1226|1225.5|1227.2|1226.7|1228.5|1228|1224.7|1224.2|5781
1633370400000|2021-10-04 18:00:00|1227.1|1226.6|1228.5|1228|1230|1229.5|1227.1|1226.6|5898
1633374000000|2021-10-04 19:00:00|1228.6|1228.1|1227.8|1227.3|1229.5|1229|1224.9|1224.4|14815
1633377600000|2021-10-04 20:00:00|1227.9|1226.9|1227.1|1226.1|1228.7|1227.7|1225.6|1224.6|1801
1633381200000|2021-10-04 21:00:00|1227.2|1226.2|1227.3|1226.3|1227.3|1226.3|1227.2|1226.2|5
1633384800000|2021-10-04 22:00:00|1227.7|1225.7|1229.3|1227.3|1229.5|1227.5|1227.7|1225.7|0
1633388400000|2021-10-04 23:00:00|1229.4|1227.4|1227.7|1225.7|1229.5|1227.5|1226.8|1224.8|0
1633392000000|2021-10-05 00:00:00|1227.8|1225.8|1220.3|1219.3|1227.8|1226.6|1219.9|1218.9|417
1633395600000|2021-10-05 01:00:00|1220.2|1219.2|1218.2|1217.2|1222.6|1221.6|1213.3|1212.3|595
1633399200000|2021-10-05 02:00:00|1218.5|1217.5|1225.9|1224.9|1227.4|1226.4|1217.4|1216.4|540
1633402800000|2021-10-05 03:00:00|1226.3|1225.3|1228|1227|1229|1228|1224.1|1223.1|489
1633406400000|2021-10-05 04:00:00|1227.8|1226.8|1227|1226|1228.7|1227.7|1225.1|1224.1|542
1633410000000|2021-10-05 05:00:00|1226.8|1225.8|1225.4|1224.4|1227.7|1226.7|1224.8|1223.8|232
1633413600000|2021-10-05 06:00:00|1226|1225|1227.4|1226.4|1228.1|1227.1|1223.6|1222.6|491
1633417200000|2021-10-05 07:00:00|1227|1226|1228.9|1227.9|1231.8|1230.8|1226|1225|3017
1633420800000|2021-10-05 08:00:00|1229|1228|1231.3|1230.3|1232.3|1231.3|1228.4|1227.4|2042
1633424400000|2021-10-05 09:00:00|1231.6|1230.6|1232.4|1231.4|1233.3|1232.3|1231.2|1230.2|1215
1633428000000|2021-10-05 10:00:00|1232.5|1231.5|1231|1230|1232.5|1231.5|1229.9|1228.9|1304
1633431600000|2021-10-05 11:00:00|1230.8|1229.8|1232.1|1231.1|1233|1232|1230.3|1229.3|1705
1633435200000|2021-10-05 12:00:00|1232|1231|1233.1|1232.1|1233.3|1232.3|1231.4|1230.4|1976
1633438800000|2021-10-05 13:00:00|1233.2|1232.2|1234.1|1233.6|1234.7|1234.2|1230.1|1229.4|15625
1633442400000|2021-10-05 14:00:00|1234|1233.5|1238.5|1238|1238.6|1238.1|1233.8|1233.3|11858
1633446000000|2021-10-05 15:00:00|1238.4|1237.9|1238.7|1238.2|1239.8|1239.3|1237.3|1236.8|12675
1633449600000|2021-10-05 16:00:00|1238.6|1238.1|1239.4|1238.9|1240.2|1239.7|1237.5|1237|5313
1633453200000|2021-10-05 17:00:00|1239.5|1239|1240.7|1240.2|1240.9|1240.4|1238.7|1238.2|3176
1633456800000|2021-10-05 18:00:00|1240.8|1240.3|1239.8|1239.3|1241.4|1240.9|1239.6|1239.1|5570
1633460400000|2021-10-05 19:00:00|1239.7|1239.2|1237.1|1236.6|1240.5|1240|1236.6|1236.1|10918
1633464000000|2021-10-05 20:00:00|1237.2|1236.2|1236.3|1235.3|1237.3|1236.3|1235.7|1234.7|980
1633471200000|2021-10-05 22:00:00|1236.8|1234.8|1237.6|1235.6|1238|1236|1236.4|1234.4|0
1633474800000|2021-10-05 23:00:00|1237.7|1235.7|1234.7|1232.7|1237.7|1235.7|1234.5|1232.5|0
1633478400000|2021-10-06 00:00:00|1234.8|1232.8|1237.1|1236.1|1238|1237|1234.2|1232.5|180
1633482000000|2021-10-06 01:00:00|1237.7|1236.7|1224.5|1223.5|1237.7|1236.7|1219.8|1218.8|1357
1633485600000|2021-10-06 02:00:00|1224.1|1223.1|1225.3|1224.3|1227.5|1226.5|1222|1221|580
1633489200000|2021-10-06 03:00:00|1225|1224|1228.3|1227.3|1228.8|1227.8|1222.4|1221.4|331
1633492800000|2021-10-06 04:00:00|1228.2|1227.2|1225.4|1224.4|1228.2|1227.2|1223.9|1222.9|250
1633496400000|2021-10-06 05:00:00|1226.2|1225.2|1226.8|1225.8|1230.6|1229.6|1224.6|1223.6|954
1633500000000|2021-10-06 06:00:00|1226.7|1225.7|1227|1226|1227.9|1226.9|1224.8|1223.8|1156
1633503600000|2021-10-06 07:00:00|1226.9|1225.9|1222.1|1221.1|1227|1226|1221|1220|5941
1633507200000|2021-10-06 08:00:00|1222|1221|1219.5|1218.5|1222.9|1221.9|1218.9|1217.9|2081
1633510800000|2021-10-06 09:00:00|1219.4|1218.4|1214.6|1213.6|1219.6|1218.6|1213.1|1212.1|3772
1633514400000|2021-10-06 10:00:00|1214.7|1213.7|1214.9|1213.9|1215.6|1214.6|1213.4|1212.4|3057
1633518000000|2021-10-06 11:00:00|1215|1214|1217.4|1216.4|1217.7|1216.7|1214.6|1213.6|1979
1633521600000|2021-10-06 12:00:00|1217.6|1216.6|1218.5|1217.5|1221.4|1220.4|1216.2|1215.2|3903
1633525200000|2021-10-06 13:00:00|1218.4|1217.4|1219.3|1218.8|1225.1|1224.6|1217.2|1216.7|17060
1633528800000|2021-10-06 14:00:00|1219.2|1218.7|1225.2|1224.7|1225.9|1225.4|1216.7|1216.2|13698
1633532400000|2021-10-06 15:00:00|1225.3|1224.8|1226.3|1225.8|1226.5|1226|1221.4|1220.9|10679
1633536000000|2021-10-06 16:00:00|1226.2|1225.7|1221.3|1220.8|1226.7|1226.2|1219|1218.5|25655
1633539600000|2021-10-06 17:00:00|1221.4|1220.9|1227.1|1226.6|1227.4|1226.9|1220|1219.5|6531
1633543200000|2021-10-06 18:00:00|1227.2|1226.7|1230.5|1230|1231.3|1230.8|1226|1225.5|7986
1633546800000|2021-10-06 19:00:00|1229.2|1228.7|1230.7|1230.2|1231.6|1231.1|1229.1|1228.6|13617
1633550400000|2021-10-06 20:00:00|1230.8|1229.7|1230.8|1229.8|1231.1|1230.1|1229.9|1228.9|1514
1633554000000|2021-10-06 21:00:00|1231.1|1230.1|1231.1|1230.1|1231.1|1230.1|1231.1|1230.1|3
1633557600000|2021-10-06 22:00:00|1231.6|1229.6|1234.4|1232.4|1234.5|1232.5|1231.5|1229.5|0
1633561200000|2021-10-06 23:00:00|1234.5|1232.5|1234.7|1232.7|1236.3|1234.3|1233.7|1231.7|0
1633564800000|2021-10-07 00:00:00|1234.6|1232.6|1237.1|1236.1|1238.4|1237.4|1231.3|1230.3|158
1633568400000|2021-10-07 01:00:00|1237.5|1236.5|1244.3|1243.3|1246|1245|1236.1|1235.1|350
1633572000000|2021-10-07 02:00:00|1244.4|1243.4|1248.1|1247.1|1248.5|1247.5|1243.2|1242.2|617
1633575600000|2021-10-07 03:00:00|1248.2|1247.2|1245.3|1244.3|1248.2|1247.2|1244.4|1243.4|345
1633579200000|2021-10-07 04:00:00|1245.4|1244.4|1243.8|1242.8|1246.1|1245.1|1243.8|1242.8|239
1633582800000|2021-10-07 05:00:00|1244.1|1243.1|1243.6|1242.6|1245.6|1244.6|1241.9|1240.9|893
1633586400000|2021-10-07 06:00:00|1243.3|1242.3|1249.5|1248.5|1250|1249|1243.3|1242.3|1211
1633590000000|2021-10-07 07:00:00|1249.6|1248.6|1250.3|1249.3|1251.2|1250.2|1247.4|1246.4|3220
1633593600000|2021-10-07 08:00:00|1250.5|1249.5|1250.3|1249.3|1250.7|1249.7|1247.2|1246.2|2969
1633597200000|2021-10-07 09:00:00|1250.2|1249.2|1249.1|1248.1|1250.5|1249.5|1248|1247|1014
1633600800000|2021-10-07 10:00:00|1249.2|1248.2|1251.5|1250.5|1251.6|1250.6|1249.2|1248.2|1313
1633604400000|2021-10-07 11:00:00|1251.6|1250.6|1252.8|1251.8|1254.2|1253.2|1250.8|1249.8|1937
1633608000000|2021-10-07 12:00:00|1252.7|1251.7|1249.9|1248.9|1253|1252|1249.4|1248.4|2204
1633611600000|2021-10-07 13:00:00|1250|1249|1252.4|1251.9|1252.8|1252.3|1247.2|1246.4|15186
1633615200000|2021-10-07 14:00:00|1252.3|1251.8|1257.3|1256.8|1258|1257.5|1252|1251.5|12351
1633618800000|2021-10-07 15:00:00|1257.2|1256.7|1260.7|1260.2|1260.7|1260.2|1256.1|1255.6|10525
1633622400000|2021-10-07 16:00:00|1260.6|1260.1|1258.3|1257.8|1260.7|1260.2|1257.2|1256.7|4854
1633626000000|2021-10-07 17:00:00|1258.2|1257.7|1256.8|1256.3|1258.4|1257.9|1256.8|1256.3|4070
1633629600000|2021-10-07 18:00:00|1256.7|1256.2|1255|1254.5|1257.1|1256.6|1254.4|1253.9|4324
1633633200000|2021-10-07 19:00:00|1254.9|1254.4|1255|1254.5|1257.3|1256.8|1254.5|1254|15802
1633636800000|2021-10-07 20:00:00|1255.3|1254.3|1254.1|1253.1|1256|1255|1254|1253|1263
1633640400000|2021-10-07 21:00:00|1253.8|1252.8|1253.8|1252.8|1253.8|1252.8|1253.8|1252.8|4
1633644000000|2021-10-07 22:00:00|1254.3|1252.3|1255.8|1253.8|1255.9|1253.9|1254|1252|0
1633647600000|2021-10-07 23:00:00|1255.9|1253.9|1257.2|1255.2|1257.4|1255.4|1255.5|1253.5|0
1633651200000|2021-10-08 00:00:00|1257.1|1255.1|1257.2|1256.2|1258.2|1257.2|1254.1|1253.1|106
1633654800000|2021-10-08 01:00:00|1256.4|1255.4|1253.5|1252.5|1259.9|1258.9|1253|1252|355
1633658400000|2021-10-08 02:00:00|1253.6|1252.6|1255.5|1254.5|1256.9|1255.9|1252.1|1251.1|152
1633662000000|2021-10-08 03:00:00|1255.3|1254.3|1249.4|1248.4|1255.3|1254.3|1248.6|1247.6|129
1633665600000|2021-10-08 04:00:00|1249.3|1248.3|1248.6|1247.6|1250|1249|1248.4|1247.4|216
1633669200000|2021-10-08 05:00:00|1248.5|1247.5|1250.6|1249.6|1252.1|1251.1|1248.1|1247.1|203
1633672800000|2021-10-08 06:00:00|1250.4|1249.4|1251|1250|1252.6|1251.6|1250|1249|658
1633676400000|2021-10-08 07:00:00|1251.1|1250.1|1250.2|1249.2|1252.3|1251.3|1249.2|1248.2|2022
1633680000000|2021-10-08 08:00:00|1250.1|1249.1|1252.2|1251.2|1253.7|1252.7|1250|1249|2556
1633683600000|2021-10-08 09:00:00|1252.4|1251.4|1254.2|1253.2|1254.3|1253.3|1250.8|1249.8|1375
1633687200000|2021-10-08 10:00:00|1254.1|1253.1|1254.4|1253.4|1256.1|1255.1|1253.8|1252.8|1657
1633690800000|2021-10-08 11:00:00|1254.6|1253.6|1255.6|1254.6|1255.7|1254.7|1254.5|1253.5|1131
1633694400000|2021-10-08 12:00:00|1255.7|1254.7|1258.7|1257.7|1262.3|1261.3|1253.7|1252.7|8131
1633698000000|2021-10-08 13:00:00|1258.9|1257.9|1256.7|1256.2|1260|1259.2|1254.5|1254|13512
1633701600000|2021-10-08 14:00:00|1256.6|1256.1|1258|1257.5|1260.5|1260|1256.1|1255.6|9244
1633705200000|2021-10-08 15:00:00|1258.1|1257.6|1256.8|1256.3|1259.3|1258.8|1256.7|1256.2|6678
1633708800000|2021-10-08 16:00:00|1256.9|1256.4|1258.1|1257.6|1258.2|1257.7|1255.7|1255.2|3313
1633712400000|2021-10-08 17:00:00|1258|1257.5|1259.2|1258.7|1259.4|1258.9|1256.8|1256.3|8811
1633716000000|2021-10-08 18:00:00|1259.3|1258.8|1260.7|1260.2|1261.6|1261.1|1259.3|1258.8|5516
1633719600000|2021-10-08 19:00:00|1260.8|1260.3|1258.9|1258.4|1261.6|1261.1|1258.9|1258.4|15878
1633723200000|2021-10-08 20:00:00|1259.1|1258.1|1259.6|1257.6|1259.7|1258.5|1256.8|1255.8|761
1633903200000|2021-10-10 22:00:00|1261|1259|1254.5|1253.5|1261.2|1259.6|1254.3|1253.3|76
1633906800000|2021-10-10 23:00:00|1254.7|1253.7|1252.6|1251.6|1255.6|1254.6|1249.9|1248.9|37
1633910400000|2021-10-11 00:00:00|1251.2|1250.2|1256.9|1255.9|1257.3|1256.3|1251.2|1250.2|165
1633914000000|2021-10-11 01:00:00|1258.1|1257.1|1266.5|1265.5|1270.8|1269.8|1258.1|1257.1|861
1633917600000|2021-10-11 02:00:00|1266.9|1265.9|1266.4|1265.4|1268.9|1267.9|1264.7|1263.7|330
1633921200000|2021-10-11 03:00:00|1266.6|1265.6|1268|1267|1268.4|1267.4|1265.7|1264.7|218
1633924800000|2021-10-11 04:00:00|1267.6|1266.6|1268.9|1267.9|1269.4|1268.4|1267.6|1266.6|221
1633928400000|2021-10-11 05:00:00|1269.3|1268.3|1269|1268|1271|1270|1268.1|1267.1|334
1633932000000|2021-10-11 06:00:00|1269.3|1268.3|1266.9|1265.9|1270.2|1269.2|1264.2|1263.2|572
1633935600000|2021-10-11 07:00:00|1266.8|1265.8|1267.9|1266.9|1268.7|1267.7|1265.2|1264.2|2110
1633939200000|2021-10-11 08:00:00|1267.8|1266.8|1268.8|1267.8|1269.5|1268.5|1266.8|1265.8|3307
1633942800000|2021-10-11 09:00:00|1268.9|1267.9|1266.4|1265.4|1268.9|1267.9|1265.7|1264.7|1011
1633946400000|2021-10-11 10:00:00|1266.6|1265.6|1264.6|1263.6|1266.7|1265.7|1264.1|1263.1|761
1633950000000|2021-10-11 11:00:00|1264.5|1263.5|1265.1|1264.1|1266.4|1265.4|1264.3|1263.3|727
1633953600000|2021-10-11 12:00:00|1265.3|1264.3|1266.5|1265.5|1267.5|1266.5|1264.1|1263.1|1892
1633957200000|2021-10-11 13:00:00|1266.4|1265.4|1267.9|1267.4|1269.7|1269.2|1263.5|1263|11544
1633960800000|2021-10-11 14:00:00|1268|1267.5|1264.4|1263.9|1268.3|1267.8|1263.6|1263.1|6299
1633964400000|2021-10-11 15:00:00|1264.5|1264|1267.1|1266.6|1267.4|1266.9|1264.5|1264|6057
1633968000000|2021-10-11 16:00:00|1267.2|1266.7|1264.6|1264.1|1267.3|1266.8|1263.7|1263.2|5927
1633971600000|2021-10-11 17:00:00|1264.5|1264|1260.5|1260|1264.5|1264|1259.5|1259|9036
1633975200000|2021-10-11 18:00:00|1260.4|1259.9|1261.2|1260.7|1261.9|1261.4|1259.8|1259.3|4425
1633978800000|2021-10-11 19:00:00|1261|1260.5|1257.2|1256.7|1261.5|1261|1256.8|1256.3|9248
1633982400000|2021-10-11 20:00:00|1257.3|1256.8|1257.2|1256.2|1257.7|1256.8|1256.3|1255.3|1101
1633986000000|2021-10-11 21:00:00|1256.1|1255.1|1260.2|1259.2|1260.2|1259.2|1256.1|1255.1|2
1633989600000|2021-10-11 22:00:00|1260.7|1258.7|1259.1|1257.1|1261.1|1259.1|1258.9|1256.9|0
1633993200000|2021-10-11 23:00:00|1259.2|1257.2|1260.6|1258.6|1260.8|1258.8|1258.9|1256.9|0
1633996800000|2021-10-12 00:00:00|1260.7|1258.7|1247.7|1246.7|1260.7|1258.7|1247.6|1246.6|388
1634000400000|2021-10-12 01:00:00|1247.9|1246.9|1253|1252|1253.8|1252.8|1245.1|1244.1|810
1634004000000|2021-10-12 02:00:00|1252.6|1251.6|1252.9|1251.9|1255.9|1254.9|1251.3|1250.3|276
1634007600000|2021-10-12 03:00:00|1253.8|1252.8|1252.9|1251.9|1256.1|1255.1|1250.4|1249.4|381
1634011200000|2021-10-12 04:00:00|1252.8|1251.8|1253.3|1252.3|1254.1|1253.1|1252.7|1251.7|106
1634014800000|2021-10-12 05:00:00|1252.8|1251.8|1251.4|1250.4|1254.9|1253.9|1250.9|1249.9|247
1634018400000|2021-10-12 06:00:00|1251.1|1250.1|1248.1|1247.1|1251.1|1250.1|1247.3|1246.3|815
1634022000000|2021-10-12 07:00:00|1248.4|1247.4|1250.5|1249.5|1251.5|1250.5|1246.7|1245.7|2812
1634025600000|2021-10-12 08:00:00|1250.6|1249.6|1254.5|1253.5|1254.6|1253.6|1249.5|1248.5|1639
1634029200000|2021-10-12 09:00:00|1254.6|1253.6|1255.4|1254.4|1257.2|1256.2|1254.2|1253.2|2009
1634032800000|2021-10-12 10:00:00|1255.5|1254.5|1257.3|1256.3|1257.8|1256.8|1254.8|1253.8|1624
1634036400000|2021-10-12 11:00:00|1257.5|1256.5|1256.6|1255.6|1257.8|1256.8|1256.2|1255.2|1242
1634040000000|2021-10-12 12:00:00|1256.5|1255.5|1257.3|1256.3|1258.7|1257.7|1256.1|1255.1|3596
1634043600000|2021-10-12 13:00:00|1257.1|1256.1|1257.9|1257.4|1259.8|1259.3|1253.8|1253.3|13964
1634047200000|2021-10-12 14:00:00|1258|1257.5|1253.6|1253.1|1259.5|1259|1253.5|1253|9640
1634050800000|2021-10-12 15:00:00|1254|1253.5|1255.9|1255.4|1256.7|1256.2|1254|1253.5|12555
1634054400000|2021-10-12 16:00:00|1256|1255.5|1253.8|1253.3|1257.6|1257.1|1253.1|1252.6|4476
1634058000000|2021-10-12 17:00:00|1253.7|1253.2|1253.2|1252.7|1254.2|1253.7|1252.3|1251.8|3005
1634061600000|2021-10-12 18:00:00|1253.1|1252.6|1253.3|1252.8|1255.6|1255.1|1253|1252.5|4135
1634065200000|2021-10-12 19:00:00|1253.4|1252.9|1250|1249.5|1253.5|1253|1249.9|1249.4|14945
1634068800000|2021-10-12 20:00:00|1250.2|1249|1248.4|1247.4|1250.6|1249.6|1247.9|1246.9|1042
1634076000000|2021-10-12 22:00:00|1248.8|1246.8|1249.8|1247.8|1250.1|1248.1|1248.8|1246.8|0
1634079600000|2021-10-12 23:00:00|1249.7|1247.7|1249.1|1247.1|1250.3|1248.3|1248.8|1246.8|0
1634083200000|2021-10-13 00:00:00|1249.3|1247.3|1254.9|1253.9|1255.2|1254.2|1248.4|1247.2|245
1634086800000|2021-10-13 01:00:00|1255|1254|1252.6|1251.6|1255.4|1254.4|1250.9|1249.9|272
1634090400000|2021-10-13 02:00:00|1252.7|1251.7|1252.4|1251.4|1253.3|1252.3|1251.3|1250.3|131
1634094000000|2021-10-13 03:00:00|1253.1|1252.1|1254.2|1253.2|1255.3|1254.3|1253|1252|224
1634097600000|2021-10-13 04:00:00|1254.3|1253.3|1255.8|1254.8|1255.8|1254.8|1254.3|1253.3|235
1634101200000|2021-10-13 05:00:00|1255.9|1254.9|1257.3|1256.3|1257.4|1256.4|1255.8|1254.8|438
1634104800000|2021-10-13 06:00:00|1257.2|1256.2|1257.1|1256.1|1257.9|1256.9|1256|1255|714
1634108400000|2021-10-13 07:00:00|1257.2|1256.2|1259.5|1258.5|1259.8|1258.8|1253.8|1252.8|2721
1634112000000|2021-10-13 08:00:00|1259.3|1258.3|1263.8|1262.8|1264.6|1263.6|1258.1|1257.1|1789
1634115600000|2021-10-13 09:00:00|1263.7|1262.7|1262.1|1261.1|1263.9|1262.9|1262|1261|933
1634119200000|2021-10-13 10:00:00|1262.2|1261.2|1262|1261|1263.9|1262.9|1261.9|1260.9|2055
1634122800000|2021-10-13 11:00:00|1261.8|1260.8|1261.3|1260.3|1262.1|1261.1|1260.7|1259.7|667
1634126400000|2021-10-13 12:00:00|1261.5|1260.5|1257.5|1256.5|1262.8|1261.8|1256.3|1255.3|4020
1634130000000|2021-10-13 13:00:00|1257.4|1256.4|1262.9|1262.4|1265.5|1265|1257.4|1256.4|11100
1634133600000|2021-10-13 14:00:00|1262.8|1262.3|1265|1264.5|1265.6|1265.1|1259.3|1258.8|12730
1634137200000|2021-10-13 15:00:00|1265.1|1264.6|1267.9|1267.4|1268.9|1268.4|1264.5|1264|8684
1634140800000|2021-10-13 16:00:00|1268|1267.5|1268|1267.5|1269.6|1269.1|1266.9|1266.4|4625
1634144400000|2021-10-13 17:00:00|1268.1|1267.6|1269|1268.5|1269.6|1269.1|1267.7|1267.2|3572
1634148000000|2021-10-13 18:00:00|1269.1|1268.6|1269.5|1269|1270.9|1270.4|1267.9|1267.4|4222
1634151600000|2021-10-13 19:00:00|1269.4|1268.9|1268.9|1268.4|1270.5|1270|1268.1|1267.6|8497
1634155200000|2021-10-13 20:00:00|1269.1|1268.6|1268.9|1267.9|1270.1|1269.1|1268.8|1267.8|1403
1634158800000|2021-10-13 21:00:00|1268.8|1267.8|1268.8|1267.8|1268.8|1267.8|1268.8|1267.8|3
1634162400000|2021-10-13 22:00:00|1269.3|1267.3|1271|1269|1271.7|1269.7|1269.1|1267.1|0
1634166000000|2021-10-13 23:00:00|1271.1|1269.1|1271.5|1269.5|1272.2|1270.2|1270.6|1268.6|0
1634169600000|2021-10-14 00:00:00|1271.4|1269.4|1274.3|1273.3|1275.3|1274.3|1270.1|1269.1|450
1634173200000|2021-10-14 01:00:00|1274.2|1273.2|1268.7|1267.7|1274.5|1273.5|1268.7|1267.7|572
1634176800000|2021-10-14 02:00:00|1268.6|1267.6|1269.1|1268.1|1269.2|1268.2|1267.3|1266.3|247
1634180400000|2021-10-14 03:00:00|1269.2|1268.2|1269.7|1268.7|1270.8|1269.8|1268.8|1267.8|108
1634184000000|2021-10-14 04:00:00|1269.9|1268.9|1268.8|1267.8|1270.1|1269.1|1268.6|1267.6|96
1634187600000|2021-10-14 05:00:00|1268.7|1267.7|1270.3|1269.3|1270.3|1269.3|1268.4|1267.4|158
1634191200000|2021-10-14 06:00:00|1270.1|1269.1|1272.8|1271.8|1273.5|1272.5|1269.6|1268.6|1290
1634194800000|2021-10-14 07:00:00|1272.7|1271.7|1274.7|1273.7|1274.7|1273.7|1271|1270|2486
1634198400000|2021-10-14 08:00:00|1274.8|1273.8|1276|1275|1276.8|1275.8|1274.7|1273.7|2025
1634202000000|2021-10-14 09:00:00|1276.1|1275.1|1275.7|1274.7|1277.1|1276.1|1275.6|1274.6|1182
1634205600000|2021-10-14 10:00:00|1275.6|1274.6|1274.3|1273.3|1275.9|1274.9|1273|1272|1378
1634209200000|2021-10-14 11:00:00|1274.4|1273.4|1276.4|1275.4|1276.8|1275.8|1273.9|1272.9|1521
1634212800000|2021-10-14 12:00:00|1276.6|1275.6|1277.5|1276.5|1277.6|1276.6|1275.8|1274.8|2026
1634216400000|2021-10-14 13:00:00|1277.6|1276.6|1270.8|1270.3|1277.8|1276.8|1269|1268.5|15036
1634220000000|2021-10-14 14:00:00|1270.9|1270.4|1270.7|1270.2|1271.7|1271.2|1269.1|1268.6|10990
1634223600000|2021-10-14 15:00:00|1270.6|1270.1|1272.7|1272.2|1272.8|1272.3|1268.1|1267.6|10233
1634227200000|2021-10-14 16:00:00|1272.6|1272.1|1272.4|1271.9|1272.9|1272.4|1271.4|1270.9|6710
1634230800000|2021-10-14 17:00:00|1272.2|1271.7|1272.7|1272.2|1273|1272.5|1270.8|1270.3|3123
1634234400000|2021-10-14 18:00:00|1272.6|1272.1|1273.6|1273.1|1273.7|1273.2|1272.1|1271.6|3400
1634238000000|2021-10-14 19:00:00|1273.5|1273|1272.8|1272.3|1274.2|1273.7|1272.3|1271.8|11301
1634241600000|2021-10-14 20:00:00|1273.1|1272.1|1273.7|1272.7|1275|1274|1273|1272|1008
1634245200000|2021-10-14 21:00:00|||||||||2
1634248800000|2021-10-14 22:00:00|1274.3|1272.3|1274.8|1272.8|1275.1|1273.1|1273.5|1271.5|0
1634252400000|2021-10-14 23:00:00|1274.9|1272.9|1274.8|1272.8|1275.3|1273.3|1274.7|1272.7|0
1634256000000|2021-10-15 00:00:00|1274.7|1272.7|1274.5|1273.5|1275.7|1274.7|1272.7|1271.7|107
1634259600000|2021-10-15 01:00:00|1275|1274|1272.7|1271.7|1275.3|1274.3|1269|1268|833
1634263200000|2021-10-15 02:00:00|1272.9|1271.9|1278.9|1277.9|1280.4|1279.4|1271.7|1270.7|1378
1634266800000|2021-10-15 03:00:00|1279.2|1278.2|1279.5|1278.5|1281.5|1280.5|1277.5|1276.5|1073
1634270400000|2021-10-15 04:00:00|1280.2|1279.2|1279.6|1278.6|1281|1280|1279.3|1278.3|559
1634274000000|2021-10-15 05:00:00|1279.5|1278.5|1280.2|1279.2|1281.5|1280.5|1279.3|1278.3|612
1634277600000|2021-10-15 06:00:00|1280.5|1279.5|1281.9|1280.9|1282|1281|1279.1|1278.1|1158
1634281200000|2021-10-15 07:00:00|1282|1281|1283.5|1282.5|1283.9|1282.9|1281.2|1280.2|3737
1634284800000|2021-10-15 08:00:00|1283.4|1282.4|1283.1|1282.1|1285.6|1284.6|1283|1282|2121
1634288400000|2021-10-15 09:00:00|1283.2|1282.2|1282.3|1281.3|1283.5|1282.5|1281.7|1280.7|1157
1634292000000|2021-10-15 10:00:00|1282.5|1281.5|1281.3|1280.3|1283.7|1282.7|1281.1|1280.1|1835
1634295600000|2021-10-15 11:00:00|1281.2|1280.2|1282|1281|1282.9|1281.9|1281.1|1280.1|1822
1634299200000|2021-10-15 12:00:00|1282.1|1281.1|1280|1279|1282.6|1281.6|1280|1279|3770
1634302800000|2021-10-15 13:00:00|1280.1|1279.1|1284.6|1284.1|1284.6|1284.1|1278.1|1277.6|14821
1634306400000|2021-10-15 14:00:00|1284.7|1284.2|1290.1|1289.6|1290.7|1290.2|1284|1283.5|20060
1634310000000|2021-10-15 15:00:00|1290.2|1289.7|1287.1|1286.6|1290.7|1290.2|1286.7|1286.2|8283
1634313600000|2021-10-15 16:00:00|1287|1286.5|1287|1286.5|1288.4|1287.9|1285.4|1284.9|3594
1634317200000|2021-10-15 17:00:00|1287.1|1286.6|1286.7|1286.2|1287.3|1286.8|1285.8|1285.3|3049
1634320800000|2021-10-15 18:00:00|1286.8|1286.3|1288.2|1287.7|1288.3|1287.8|1286.5|1286|3560
1634324400000|2021-10-15 19:00:00|1288.3|1287.8|1288.7|1288.2|1289|1288.5|1287.2|1286.7|8883
1634328000000|2021-10-15 20:00:00|1288.8|1287.8|1289.7|1287.7|1289.8|1288.8|1288.3|1287.3|1208
1634508000000|2021-10-17 22:00:00|1290.7|1288.7|1289.5|1288.5|1291.7|1290.7|1289.5|1288.1|23
1634511600000|2021-10-17 23:00:00|1291.9|1290.9|1286.5|1285.5|1292.9|1291.9|1286.5|1285.3|38
1634515200000|2021-10-18 00:00:00|1285.8|1284.8|1285.9|1284.9|1287.4|1286.4|1283.7|1282.7|256
1634518800000|2021-10-18 01:00:00|1285.8|1284.8|1281.8|1280.8|1289.8|1288.8|1278.3|1277.3|859
1634522400000|2021-10-18 02:00:00|1280.6|1279.6|1280.8|1279.8|1282.8|1281.8|1279.1|1278.1|276
1634526000000|2021-10-18 03:00:00|1281|1280|1281.4|1280.4|1281.8|1280.8|1280.3|1279.3|78
1634529600000|2021-10-18 04:00:00|1281.7|1280.7|1279.8|1278.8|1281.7|1280.7|1279.2|1278.2|113
1634533200000|2021-10-18 05:00:00|1279.9|1278.9|1278.3|1277.3|1280.7|1279.7|1278.2|1277.2|350
1634536800000|2021-10-18 06:00:00|1278.4|1277.4|1279.6|1278.6|1280|1279|1276.3|1275.3|812
1634540400000|2021-10-18 07:00:00|1279.5|1278.5|1283.6|1282.6|1283.9|1282.9|1278.7|1277.7|2245
1634544000000|2021-10-18 08:00:00|1283.7|1282.7|1284.3|1283.3|1285.9|1284.9|1283.5|1282.5|2091
1634547600000|2021-10-18 09:00:00|1284.2|1283.2|1283.3|1282.3|1284.7|1283.7|1283|1282|1279
1634551200000|2021-10-18 10:00:00|1283.2|1282.2|1283.2|1282.2|1283.8|1282.8|1281.7|1280.7|1167
1634554800000|2021-10-18 11:00:00|1283.1|1282.1|1283.3|1282.3|1285.1|1284.1|1283|1282|1291
1634558400000|2021-10-18 12:00:00|1283.1|1282.1|1279.7|1278.7|1283.1|1282.1|1278.7|1277.7|3516
1634562000000|2021-10-18 13:00:00|1279.8|1278.8|1282.9|1282.4|1284.6|1284.1|1278.4|1277.4|11889
1634565600000|2021-10-18 14:00:00|1283.1|1282.6|1285|1284.5|1285.6|1285.1|1282.8|1282.3|9504
1634569200000|2021-10-18 15:00:00|1285.1|1284.6|1287.8|1287.3|1287.8|1287.3|1284.7|1284.2|11422
1634572800000|2021-10-18 16:00:00|1287.9|1287.4|1288.2|1287.7|1288.8|1288.3|1287.6|1287.1|5024
1634576400000|2021-10-18 17:00:00|1288.3|1287.8|1287.9|1287.4|1288.9|1288.4|1287.6|1287.1|1739
1634580000000|2021-10-18 18:00:00|1288|1287.5|1287.7|1287.2|1288.2|1287.7|1287.2|1286.7|4124
1634583600000|2021-10-18 19:00:00|1287.6|1287.1|1284.8|1284.3|1287.6|1287.1|1284.1|1283.6|16396
1634587200000|2021-10-18 20:00:00|1285.1|1284.1|1283.9|1282.9|1285.3|1284.3|1283.5|1282.5|1173
1634590800000|2021-10-18 21:00:00|1285.3|1284.3|1285.3|1284.3|1285.5|1284.5|1284|1283|12
1634594400000|2021-10-18 22:00:00|1285.9|1283.9|1284.6|1282.6|1286|1284|1284.6|1282.6|0
1634598000000|2021-10-18 23:00:00|1284.8|1282.8|1286.2|1284.2|1286.5|1284.5|1284.6|1282.6|0
1634601600000|2021-10-19 00:00:00|1286.2|1284.2|1287.9|1286.9|1289.1|1288.1|1285.4|1284.2|114
1634605200000|2021-10-19 01:00:00|1288.1|1287.1|1292.4|1291.4|1294.5|1293.5|1284.9|1283.9|1189
1634608800000|2021-10-19 02:00:00|1292.7|1291.7|1294.1|1293.1|1295.8|1294.8|1292.2|1291.2|646
1634612400000|2021-10-19 03:00:00|1293.5|1292.5|1294.8|1293.8|1295.7|1294.7|1293.5|1292.5|150
1634616000000|2021-10-19 04:00:00|1294.7|1293.7|1293.9|1292.9|1295.8|1294.8|1293.2|1292.2|157
1634619600000|2021-10-19 05:00:00|1293.6|1292.6|1294.7|1293.7|1295.3|1294.3|1293.6|1292.6|117
1634623200000|2021-10-19 06:00:00|1295.3|1294.3|1298|1297|1298.4|1297.4|1294.5|1293.5|347
1634626800000|2021-10-19 07:00:00|1298.2|1297.2|1299.2|1298.2|1299.6|1298.6|1297.3|1296.3|2786
1634630400000|2021-10-19 08:00:00|1299.1|1298.1|1300.3|1299.3|1300.6|1299.6|1298.9|1297.9|1977
1634634000000|2021-10-19 09:00:00|1300.2|1299.2|1300.6|1299.6|1301|1300|1299.4|1298.4|1408
1634637600000|2021-10-19 10:00:00|1300.4|1299.4|1300.4|1299.4|1301|1300|1299.6|1298.6|790
1634641200000|2021-10-19 11:00:00|1300.3|1299.3|1299.3|1298.3|1300.7|1299.7|1298.5|1297.5|1935
1634644800000|2021-10-19 12:00:00|1299.4|1298.4|1295.6|1294.6|1299.4|1298.4|1295.4|1294.4|2253
1634648400000|2021-10-19 13:00:00|1295.4|1294.4|1298.2|1297.7|1298.4|1297.9|1293.2|1292.7|9578
1634652000000|2021-10-19 14:00:00|1298.3|1297.8|1299|1298.5|1299.1|1298.6|1296.5|1296|10576
1634655600000|2021-10-19 15:00:00|1299.1|1298.6|1301.1|1300.6|1301.3|1300.8|1298.4|1297.9|7464
1634659200000|2021-10-19 16:00:00|1301|1300.5|1301.7|1301.2|1301.7|1301.2|1299.6|1299.1|2906
1634662800000|2021-10-19 17:00:00|1301.6|1301.1|1302.5|1302|1302.6|1302.1|1300.6|1300.1|4012
1634666400000|2021-10-19 18:00:00|1302.4|1301.9|1301.2|1300.7|1302.5|1302|1299.5|1299|4891
1634670000000|2021-10-19 19:00:00|1301.3|1300.8|1301.6|1301.1|1303.6|1303.1|1301.1|1300.6|15717
1634673600000|2021-10-19 20:00:00|1301.9|1300.9|1302.4|1301.4|1303.9|1302.9|1301.8|1300.8|1864
1634680800000|2021-10-19 22:00:00|1303.1|1301.1|1302.2|1300.2|1303.4|1301.4|1301.9|1299.9|0
1634684400000|2021-10-19 23:00:00|1302.3|1300.3|1303.2|1301.2|1303.5|1301.5|1302|1300|0
1634688000000|2021-10-20 00:00:00|1303.3|1301.3|1302.5|1301.5|1303.7|1302.7|1300.3|1299.3|252
1634691600000|2021-10-20 01:00:00|1302.2|1301.2|1300.3|1299.3|1305.3|1304.3|1299.5|1298.5|436
1634695200000|2021-10-20 02:00:00|1300.7|1299.7|1302.6|1301.6|1302.6|1301.6|1299|1298|202
1634698800000|2021-10-20 03:00:00|1302.7|1301.7|1303|1302|1305.2|1304.2|1302.2|1301.2|158
1634702400000|2021-10-20 04:00:00|1303.4|1302.4|1304.8|1303.8|1305.1|1304.1|1303.2|1302.2|47
1634706000000|2021-10-20 05:00:00|1304.7|1303.7|1303|1302|1304.8|1303.8|1302.2|1301.2|89
1634709600000|2021-10-20 06:00:00|1302.9|1301.9|1299|1298|1303|1302|1298.4|1297.4|547
1634713200000|2021-10-20 07:00:00|1299.1|1298.1|1301.2|1300.2|1302.5|1301.5|1298.2|1297.2|2676
1634716800000|2021-10-20 08:00:00|1301.1|1300.1|1303|1302|1303.3|1302.3|1301|1300|1494
1634720400000|2021-10-20 09:00:00|1302.9|1301.9|1304|1303|1304.6|1303.6|1302.6|1301.6|2533
1634724000000|2021-10-20 10:00:00|1304.1|1303.1|1303.8|1302.8|1304.4|1303.4|1303.3|1302.3|1299
1634727600000|2021-10-20 11:00:00|1303.9|1302.9|1302.1|1301.1|1304.4|1303.4|1302.1|1301.1|1280
1634731200000|2021-10-20 12:00:00|1302.2|1301.2|1305.3|1304.3|1306|1305|1302.2|1301.2|2599
1634734800000|2021-10-20 13:00:00|1305.4|1304.4|1300.6|1300.1|1306.7|1305.7|1300|1299.5|16577
1634738400000|2021-10-20 14:00:00|1300.7|1300.2|1303.1|1302.6|1305.1|1304.6|1299.2|1298.7|12082
1634742000000|2021-10-20 15:00:00|1303.2|1302.7|1303.8|1303.3|1304.2|1303.7|1302.5|1302|7039
1634745600000|2021-10-20 16:00:00|1303.7|1303.2|1304|1303.5|1304.5|1304|1302.7|1302.2|4283
1634749200000|2021-10-20 17:00:00|1304.1|1303.6|1302.6|1302.1|1304.2|1303.7|1299.7|1299.2|4028
1634752800000|2021-10-20 18:00:00|1302.5|1302|1304|1303.5|1304.3|1303.8|1302.4|1301.9|3177
1634756400000|2021-10-20 19:00:00|1304.1|1303.6|1302.7|1302.2|1304.2|1303.7|1301.4|1300.9|7209
1634760000000|2021-10-20 20:00:00|1302.8|1301.8|1302.9|1301.9|1303.4|1302.4|1301.2|1300.2|1483
1634767200000|2021-10-20 22:00:00|1303.4|1301.4|1303.3|1301.3|1304|1302|1302.9|1300.9|0
1634770800000|2021-10-20 23:00:00|1303.4|1301.4|1302.1|1300.1|1303.7|1301.7|1302.1|1300.1|0
1634774400000|2021-10-21 00:00:00|1302.2|1300.2|1301.1|1300.1|1302.9|1301.9|1298.7|1297.7|261
1634778000000|2021-10-21 01:00:00|1301.2|1300.2|1303.7|1302.7|1306.5|1305.5|1299.2|1298.2|698
1634781600000|2021-10-21 02:00:00|1304.2|1303.2|1303.9|1302.9|1306.8|1305.8|1303.4|1302.4|221
1634785200000|2021-10-21 03:00:00|1305.6|1304.6|1300|1299|1306|1305|1299.9|1298.9|193
1634788800000|2021-10-21 04:00:00|1299.8|1298.8|1297.2|1296.2|1300.3|1299.3|1297.1|1296.1|225
1634792400000|2021-10-21 05:00:00|1297.3|1296.3|1291.4|1290.4|1297.3|1296.3|1289.5|1288.5|496
1634796000000|2021-10-21 06:00:00|1291.3|1290.3|1292.9|1291.9|1294|1293|1291.1|1290.1|556
1634799600000|2021-10-21 07:00:00|1292.8|1291.8|1294.4|1293.4|1295|1294|1291.2|1290.2|2257
1634803200000|2021-10-21 08:00:00|1294.3|1293.3|1293.4|1292.4|1294.7|1293.7|1292.2|1291.2|1332
1634806800000|2021-10-21 09:00:00|1293.7|1292.7|1293.7|1292.7|1294.1|1293.1|1292.7|1291.7|1372
1634810400000|2021-10-21 10:00:00|1293.8|1292.8|1292.7|1291.7|1294.4|1293.4|1292.5|1291.5|1540
1634814000000|2021-10-21 11:00:00|1292.6|1291.6|1292.3|1291.3|1293.6|1292.6|1292.1|1291.1|1265
1634817600000|2021-10-21 12:00:00|1292.2|1291.2|1291.1|1290.1|1292.8|1291.8|1289.6|1288.6|2824
1634821200000|2021-10-21 13:00:00|1291.3|1290.3|1291.5|1291|1293.2|1292.2|1289.8|1289.3|12961
1634824800000|2021-10-21 14:00:00|1291.4|1290.9|1294.3|1293.8|1295.4|1294.9|1291|1290.5|9882
1634828400000|2021-10-21 15:00:00|1294.4|1293.9|1292.2|1291.7|1294.4|1293.9|1289.6|1289.1|8240
1634832000000|2021-10-21 16:00:00|1292.1|1291.6|1294|1293.5|1294.4|1293.9|1292.1|1291.6|5321
1634835600000|2021-10-21 17:00:00|1294.1|1293.6|1290.4|1289.9|1294.2|1293.7|1290.3|1289.8|5092
1634839200000|2021-10-21 18:00:00|1290.5|1290|1294|1293.5|1294.3|1293.8|1290.2|1289.7|5320
1634842800000|2021-10-21 19:00:00|1294.1|1293.6|1293.4|1292.9|1295.5|1295|1293.2|1292.7|10752
1634846400000|2021-10-21 20:00:00|1293.6|1292.6|1291.1|1290.1|1294.5|1293.5|1291|1290|1515
1634850000000|2021-10-21 21:00:00|1290.9|1289.9|1290|1289|1290.9|1289.9|1290|1289|10
1634853600000|2021-10-21 22:00:00|1291.4|1289.4|1291.1|1289.1|1291.6|1289.6|1290.3|1288.3|0
1634857200000|2021-10-21 23:00:00|1291|1289|1291|1289|1291.7|1289.7|1290.5|1288.5|0
1634860800000|2021-10-22 00:00:00|1293.5|1292.5|1293.2|1292.2|1294.4|1293.4|1290.6|1289.6|113
1634864400000|2021-10-22 01:00:00|1293.1|1292.1|1295|1294|1299.6|1298.6|1292.7|1291.7|1172
1634868000000|2021-10-22 02:00:00|1294.7|1293.7|1295.4|1294.4|1295.4|1294.4|1291.3|1290.3|221
1634871600000|2021-10-22 03:00:00|1295.5|1294.5|1297.4|1296.4|1299.3|1298.3|1295.2|1294.2|208
1634875200000|2021-10-22 04:00:00|1297.5|1296.5|1297.3|1296.3|1297.8|1296.8|1296.3|1295.3|122
1634878800000|2021-10-22 05:00:00|1297.5|1296.5|1294|1293|1298.9|1297.9|1293.4|1292.4|116
1634882400000|2021-10-22 06:00:00|1294.1|1293.1|1295.2|1294.2|1295.8|1294.8|1293.6|1292.6|226
1634886000000|2021-10-22 07:00:00|1294.9|1293.9|1296|1295|1297.8|1296.8|1294.5|1293.5|1847
1634889600000|2021-10-22 08:00:00|1295.9|1294.9|1297|1296|1297.2|1296.2|1295|1294|1164
1634893200000|2021-10-22 09:00:00|1297.1|1296.1|1296.2|1295.2|1297.1|1296.1|1295.9|1294.9|1155
1634896800000|2021-10-22 10:00:00|1296.3|1295.3|1297.2|1296.2|1298.2|1297.2|1295.6|1294.6|1522
1634900400000|2021-10-22 11:00:00|1297.3|1296.3|1296.9|1295.9|1299|1298|1296.5|1295.5|2055
1634904000000|2021-10-22 12:00:00|1296.8|1295.8|1295|1294|1296.9|1295.9|1294.4|1293.4|2477
1634907600000|2021-10-22 13:00:00|1294.9|1293.9|1299|1298.5|1299.9|1299.4|1294|1293|18200
1634911200000|2021-10-22 14:00:00|1299.1|1298.6|1295.3|1294.8|1300.7|1300.2|1295.3|1294.8|9037
1634914800000|2021-10-22 15:00:00|1295.4|1294.9|1288|1287.5|1296.1|1295.6|1286.2|1285.7|12591
1634918400000|2021-10-22 16:00:00|1287.9|1287.4|1290.8|1290.3|1292.8|1292.3|1287.1|1286.6|6796
1634922000000|2021-10-22 17:00:00|1290.6|1290.1|1288.1|1287.6|1290.7|1290.2|1288.1|1287.6|5354
1634925600000|2021-10-22 18:00:00|1288.2|1287.7|1290.2|1289.7|1292.8|1292.3|1287.7|1287.2|4787
1634929200000|2021-10-22 19:00:00|1290.1|1289.6|1291|1290.5|1291.1|1290.6|1288.5|1288|13775
1634932800000|2021-10-22 20:00:00|1291.2|1290.2|1289.9|1287.9|1291.2|1290.2|1289.3|1287.8|897
1635112800000|2021-10-24 22:00:00|1289.4|1287.4|1291.3|1290.3|1292.1|1291.1|1289.3|1287.3|34
1635116400000|2021-10-24 23:00:00|1289.8|1288.8|1289.8|1288.8|1289.8|1288.8|1289.8|1288.8|5
1635120000000|2021-10-25 00:00:00|1287.8|1286.8|1291.2|1290.2|1291.8|1290.8|1287.2|1286.2|340
1635123600000|2021-10-25 01:00:00|1291|1290|1291|1290|1292.2|1291.2|1286.6|1285.6|678
1635127200000|2021-10-25 02:00:00|1290.9|1289.9|1294.4|1293.4|1294.8|1293.8|1290.5|1289.5|245
1635130800000|2021-10-25 03:00:00|1294.5|1293.5|1295.4|1294.4|1297.7|1296.7|1294.3|1293.3|207
1635134400000|2021-10-25 04:00:00|1295.7|1294.7|1295.3|1294.3|1296|1295|1293.7|1292.7|80
1635138000000|2021-10-25 05:00:00|1295.4|1294.4|1296|1295|1297.9|1296.9|1293.6|1292.6|800
1635141600000|2021-10-25 06:00:00|1296.2|1295.2|1296.1|1295.1|1298.8|1297.8|1295.7|1294.7|1449
1635145200000|2021-10-25 07:00:00|1296.2|1295.2|1296.3|1295.3|1296.7|1295.7|1294.3|1293.3|2127
1635148800000|2021-10-25 08:00:00|1296.4|1295.4|1296|1295|1297.5|1296.5|1295.8|1294.8|1622
1635152400000|2021-10-25 09:00:00|1295.9|1294.9|1295.1|1294.1|1296.5|1295.5|1293.8|1292.8|1969
1635156000000|2021-10-25 10:00:00|1295|1294|1295.8|1294.8|1296.4|1295.4|1294.8|1293.8|803
1635159600000|2021-10-25 11:00:00|1295.6|1294.6|1295.1|1294.1|1296.1|1295.1|1294.8|1293.8|394
1635163200000|2021-10-25 12:00:00|1295.2|1294.2|1295.8|1294.8|1296.4|1295.4|1294.7|1293.7|1499
1635166800000|2021-10-25 13:00:00|1295.7|1294.7|1294.5|1294|1297.8|1296.8|1290.4|1289.9|13572
1635170400000|2021-10-25 14:00:00|1294.8|1294.3|1297|1296.5|1297.4|1296.9|1294.3|1293.8|10617
1635174000000|2021-10-25 15:00:00|1297.1|1296.6|1296.9|1296.4|1298|1297.5|1296.3|1295.8|6624
1635177600000|2021-10-25 16:00:00|1296.8|1296.3|1298.7|1298.2|1298.9|1298.4|1296.6|1296.1|3442
1635181200000|2021-10-25 17:00:00|1298.8|1298.3|1298.2|1297.7|1299.9|1299.4|1297.8|1297.3|2361
1635184800000|2021-10-25 18:00:00|1298.1|1297.6|1299.3|1298.8|1299.5|1299|1297.5|1297|2507
1635188400000|2021-10-25 19:00:00|1299.2|1298.7|1297.9|1297.4|1299.6|1299.1|1297.3|1296.8|10477
1635192000000|2021-10-25 20:00:00|1297.8|1297.3|1297.2|1296.2|1298.9|1297.9|1297.2|1296.2|854
1635195600000|2021-10-25 21:00:00|1298.7|1297.7|1297.4|1296.4|1298.7|1297.7|1297.4|1296.4|2
1635199200000|2021-10-25 22:00:00|1298|1296|1297.2|1295.2|1298.2|1296.2|1297|1295|0
1635202800000|2021-10-25 23:00:00|1297.1|1295.1|1298.4|1296.4|1298.6|1296.6|1297.1|1295.1|0
1635206400000|2021-10-26 00:00:00|1298.5|1296.5|1301|1300|1302|1301|1298.5|1296.5|116
1635210000000|2021-10-26 01:00:00|1300.8|1299.8|1299.9|1298.9|1304.5|1303.5|1299.5|1298.5|616
1635213600000|2021-10-26 02:00:00|1299.8|1298.8|1302.1|1301.1|1302.7|1301.7|1299.2|1298.2|548
1635217200000|2021-10-26 03:00:00|1302.3|1301.3|1299.8|1298.8|1302.4|1301.4|1299.1|1298.1|381
1635220800000|2021-10-26 04:00:00|1300.1|1299.1|1300.8|1299.8|1301.2|1300.2|1299.9|1298.9|160
1635224400000|2021-10-26 05:00:00|1300.5|1299.5|1298.3|1297.3|1301.1|1300.1|1297.5|1296.5|781
1635228000000|2021-10-26 06:00:00|1298.1|1297.1|1299.2|1298.2|1300.3|1299.3|1297.7|1296.7|1072
1635231600000|2021-10-26 07:00:00|1298.8|1297.8|1300.5|1299.5|1300.9|1299.9|1297.8|1296.8|1412
1635235200000|2021-10-26 08:00:00|1300.6|1299.6|1302.2|1301.2|1302.6|1301.6|1300.3|1299.3|916
1635238800000|2021-10-26 09:00:00|1302.1|1301.1|1303.6|1302.6|1303.6|1302.6|1301.6|1300.6|785
1635242400000|2021-10-26 10:00:00|1303.7|1302.7|1304.1|1303.1|1304.4|1303.4|1303.6|1302.6|680
1635246000000|2021-10-26 11:00:00|1304.2|1303.2|1304.3|1303.3|1305.1|1304.1|1303.9|1302.9|961
1635249600000|2021-10-26 12:00:00|1304.2|1303.2|1302.2|1301.2|1304.4|1303.4|1301.5|1300.5|1554
1635253200000|2021-10-26 13:00:00|1302.3|1301.3|1299.6|1299.1|1303|1302|1298.5|1298|15857
1635256800000|2021-10-26 14:00:00|1299.7|1299.2|1299.9|1299.4|1302.3|1301.8|1299.1|1298.6|11014
1635260400000|2021-10-26 15:00:00|1300|1299.5|1292.2|1291.7|1300|1299.5|1292.2|1291.7|8978
1635264000000|2021-10-26 16:00:00|1292.1|1291.6|1290.6|1290.1|1292.9|1292.4|1288.8|1288.3|5652
1635267600000|2021-10-26 17:00:00|1290.3|1289.8|1291.3|1290.8|1293.1|1292.6|1289.8|1289.3|3735
1635271200000|2021-10-26 18:00:00|1291.4|1290.9|1292.5|1292|1292.9|1292.4|1291.1|1290.6|2760
1635274800000|2021-10-26 19:00:00|1292.6|1292.1|1290.1|1289.6|1293.2|1292.7|1289.8|1289.3|13239
1635278400000|2021-10-26 20:00:00|1290.3|1289.3|1287.8|1286.8|1290.6|1289.6|1287.8|1286.8|1371
1635282000000|2021-10-26 21:00:00|1286.7|1285.7|1286.7|1285.7|1286.7|1285.7|1286.7|1285.7|7
1635285600000|2021-10-26 22:00:00|1288.2|1286.2|1290|1288|1290.4|1288.4|1288.2|1286.2|0
1635289200000|2021-10-26 23:00:00|1289.9|1287.9|1289.8|1287.8|1290.8|1288.8|1289|1287|0
1635292800000|2021-10-27 00:00:00|1289.7|1287.7|1291|1290|1294.4|1293.4|1289.7|1287.7|517
1635296400000|2021-10-27 01:00:00|1290.3|1289.3|1285.1|1284.1|1291.1|1290.1|1283.2|1282.2|595
1635300000000|2021-10-27 02:00:00|1284.7|1283.7|1284.1|1283.1|1287.2|1286.2|1283.2|1282.2|297
1635303600000|2021-10-27 03:00:00|1283.7|1282.7|1284.7|1283.7|1285.5|1284.5|1283.6|1282.6|202
1635307200000|2021-10-27 04:00:00|1284.5|1283.5|1285.9|1284.9|1285.9|1284.9|1284|1283|162
1635310800000|2021-10-27 05:00:00|1286|1285|1286.5|1285.5|1286.7|1285.7|1284.6|1283.6|256
1635314400000|2021-10-27 06:00:00|1286.6|1285.6|1285.3|1284.3|1286.6|1285.6|1284.3|1283.3|963
1635318000000|2021-10-27 07:00:00|1285.4|1284.4|1285.5|1284.5|1287.1|1286.1|1284.9|1283.9|1254
1635321600000|2021-10-27 08:00:00|1285.6|1284.6|1280.5|1279.5|1286.5|1285.5|1280.5|1279.5|2542
1635325200000|2021-10-27 09:00:00|1280.7|1279.7|1279.9|1278.9|1280.8|1279.8|1278.1|1277.1|2223
1635328800000|2021-10-27 10:00:00|1280.1|1279.1|1279.2|1278.2|1280.9|1279.9|1278.9|1277.9|1080
1635332400000|2021-10-27 11:00:00|1279.4|1278.4|1279.7|1278.7|1281.1|1280.1|1279.4|1278.4|764
1635336000000|2021-10-27 12:00:00|1279.6|1278.6|1282.1|1281.1|1283.2|1282.2|1279.3|1278.3|2638
1635339600000|2021-10-27 13:00:00|1282|1281|1287.8|1287.3|1289.1|1288.6|1281.7|1280.7|15087
1635343200000|2021-10-27 14:00:00|1287.9|1287.4|1283.8|1283.3|1288.6|1288.1|1283|1282.5|10230
1635346800000|2021-10-27 15:00:00|1283.7|1283.2|1282.8|1282.3|1286.2|1285.7|1281.3|1280.8|7041
1635350400000|2021-10-27 16:00:00|1282.9|1282.4|1283.9|1283.4|1284.5|1284|1282.8|1282.3|4409
1635354000000|2021-10-27 17:00:00|1284|1283.5|1286.3|1285.8|1286.4|1285.9|1284|1283.5|3381
1635357600000|2021-10-27 18:00:00|1286.4|1285.9|1285.3|1284.8|1287|1286.5|1285.3|1284.8|3579
1635361200000|2021-10-27 19:00:00|1285.2|1284.7|1280.1|1279.6|1285.6|1285.1|1279.3|1278.8|14679
1635364800000|2021-10-27 20:00:00|1280.2|1279.2|1283.8|1282.8|1283.8|1282.8|1280.2|1279.2|2073
1635372000000|2021-10-27 22:00:00|1284.3|1282.3|1285.3|1283.3|1285.4|1283.4|1284.3|1282.3|0
1635375600000|2021-10-27 23:00:00|1285.4|1283.4|1285.8|1283.8|1286|1284|1285|1283|0
1635379200000|2021-10-28 00:00:00|1285.7|1283.7|1282.6|1281.6|1285.7|1284.2|1281.9|1280.9|166
1635382800000|2021-10-28 01:00:00|1282.9|1281.9|1284.4|1283.4|1287.5|1286.5|1282.9|1281.9|311
1635386400000|2021-10-28 02:00:00|1284.3|1283.3|1282.4|1281.4|1286.1|1285.1|1280.3|1279.3|309
1635390000000|2021-10-28 03:00:00|1282.5|1281.5|1282.7|1281.7|1284|1283|1281.4|1280.4|543
1635393600000|2021-10-28 04:00:00|1282.4|1281.4|1283.4|1282.4|1283.8|1282.8|1281.2|1280.2|497
1635397200000|2021-10-28 05:00:00|1283.3|1282.3|1282.1|1281.1|1285.8|1284.8|1281.8|1280.8|961
1635400800000|2021-10-28 06:00:00|1282.3|1281.3|1278.1|1277.1|1282.6|1281.6|1277.6|1276.6|1059
1635404400000|2021-10-28 07:00:00|1278|1277|1279.4|1278.4|1281.3|1280.3|1277.5|1276.5|3444
1635408000000|2021-10-28 08:00:00|1279.3|1278.3|1278.1|1277.1|1279.7|1278.7|1277.7|1276.7|2490
1635411600000|2021-10-28 09:00:00|1278.2|1277.2|1276.2|1275.2|1278.6|1277.6|1275.3|1274.3|2283
1635415200000|2021-10-28 10:00:00|1276.1|1275.1|1277.3|1276.3|1277.7|1276.7|1275.7|1274.7|1024
1635418800000|2021-10-28 11:00:00|1277.5|1276.5|1275.5|1274.5|1277.6|1276.6|1275.5|1274.5|1186
1635422400000|2021-10-28 12:00:00|1275.4|1274.4|1276.2|1275.2|1276.8|1275.8|1274.5|1273.5|2817
1635426000000|2021-10-28 13:00:00|1276.3|1275.3|1276.1|1275.6|1277|1276.5|1271.4|1270.9|14406
1635429600000|2021-10-28 14:00:00|1276.2|1275.7|1277.2|1276.7|1278.8|1278.3|1275.7|1275.2|10191
1635433200000|2021-10-28 15:00:00|1277.1|1276.6|1278.2|1277.7|1279.6|1279.1|1276.8|1276.3|7585
1635436800000|2021-10-28 16:00:00|1278.3|1277.8|1277.7|1277.2|1279.3|1278.8|1277.5|1277|3716
1635440400000|2021-10-28 17:00:00|1277.8|1277.3|1279.1|1278.6|1280.1|1279.6|1277.6|1277.1|3140
1635444000000|2021-10-28 18:00:00|1279|1278.5|1278.8|1278.3|1280|1279.5|1278.3|1277.8|2366
1635447600000|2021-10-28 19:00:00|1278.9|1278.4|1282|1281.5|1282.4|1281.9|1277.8|1277.3|19484
1635451200000|2021-10-28 20:00:00|1282.3|1281.3|1280.8|1279.8|1282.3|1281.3|1279.1|1278.1|1348
1635454800000|2021-10-28 21:00:00|1281.1|1280.1|1281.1|1280.1|1281.1|1280.1|1281.1|1280.1|1
1635458400000|2021-10-28 22:00:00|1281.7|1279.7|1280.7|1278.7|1281.9|1279.9|1280.5|1278.5|0
1635462000000|2021-10-28 23:00:00|1280.6|1278.6|1280.5|1278.5|1281|1279|1280|1278|0
1635465600000|2021-10-29 00:00:00|1280.2|1279.2|1276|1275|1281.1|1280.1|1276|1275|256
1635469200000|2021-10-29 01:00:00|1276.6|1275.6|1269.9|1268.9|1277.1|1276.1|1267.6|1266.6|602
1635472800000|2021-10-29 02:00:00|1269.7|1268.7|1272.3|1271.3|1274.6|1273.6|1269.5|1268.5|126
1635476400000|2021-10-29 03:00:00|1272.2|1271.2|1271.2|1270.2|1273.4|1272.4|1270.1|1269.1|151
1635480000000|2021-10-29 04:00:00|1271.5|1270.5|1271.3|1270.3|1272.3|1271.3|1270.9|1269.9|48
1635483600000|2021-10-29 05:00:00|1271.2|1270.2|1271.3|1270.3|1272.8|1271.8|1270.1|1269.1|191
1635487200000|2021-10-29 06:00:00|1271.4|1270.4|1268|1267|1271.4|1270.4|1267.5|1266.5|712
1635490800000|2021-10-29 07:00:00|1267.8|1266.8|1267.8|1266.8|1269.8|1268.8|1266.2|1265.2|2728
1635494400000|2021-10-29 08:00:00|1267.9|1266.9|1265.7|1264.7|1268.1|1267.1|1264.1|1263.1|2212
1635498000000|2021-10-29 09:00:00|1265.5|1264.5|1265.3|1264.3|1266.2|1265.2|1264|1263|1209
1635501600000|2021-10-29 10:00:00|1265.6|1264.6|1265.3|1264.3|1265.9|1264.9|1262.7|1261.7|1556
1635505200000|2021-10-29 11:00:00|1265.1|1264.1|1266|1265|1267|1266|1265.1|1264.1|1202
1635508800000|2021-10-29 12:00:00|1266.1|1265.1|1265.8|1264.8|1268.1|1267.1|1264.5|1263.5|2225
1635512400000|2021-10-29 13:00:00|1265.7|1264.7|1261.9|1261.4|1266.7|1266.2|1261.4|1260.9|15070
1635516000000|2021-10-29 14:00:00|1262.1|1261.6|1261.2|1260.7|1262.1|1261.6|1257.6|1257.1|14185
1635519600000|2021-10-29 15:00:00|1261.1|1260.6|1260.8|1260.3|1263.3|1262.8|1260.7|1260.2|10338
1635523200000|2021-10-29 16:00:00|1260.9|1260.4|1260.7|1260.2|1261.8|1261.3|1259.7|1259.2|6017
1635526800000|2021-10-29 17:00:00|1260.8|1260.3|1259.1|1258.6|1262.5|1262|1258.5|1258|6784
1635530400000|2021-10-29 18:00:00|1259.2|1258.7|1260|1259.5|1260.9|1260.4|1256.5|1256|9383
1635534000000|2021-10-29 19:00:00|1260.1|1259.6|1263.9|1263.4|1264.1|1263.6|1258.6|1258.1|50015
1635537600000|2021-10-29 20:00:00|1264.1|1263.1|1263.9|1261.9|1264.9|1263.9|1263.4|1261.9|3151
1635721200000|2021-10-31 23:00:00|1265.5|1264.5|1265.9|1264.9|1266|1265|1263.8|1262.8|342
1635724800000|2021-11-01 00:00:00|1265.5|1264.5|1266.4|1265.4|1267.6|1266.6|1265.3|1264.3|298
1635728400000|2021-11-01 01:00:00|1266.5|1265.5|1261.5|1260.5|1267.4|1266.4|1257.1|1256.1|891
1635732000000|2021-11-01 02:00:00|1261.2|1260.2|1260.4|1259.4|1261.2|1260.2|1257.9|1256.9|321
1635735600000|2021-11-01 03:00:00|1261|1260|1259.6|1258.6|1261.8|1260.8|1259.3|1258.3|195
1635739200000|2021-11-01 04:00:00|1259.5|1258.5|1259.7|1258.7|1260.2|1259.2|1259|1258|179
1635742800000|2021-11-01 05:00:00|1259.8|1258.8|1260.2|1259.2|1261.4|1260.4|1259.2|1258.2|511
1635746400000|2021-11-01 06:00:00|1260.6|1259.6|1259.1|1258.1|1260.6|1259.6|1259|1258|633
1635750000000|2021-11-01 07:00:00|1258.8|1257.8|1259|1258|1260.3|1259.3|1258.7|1257.7|563
1635753600000|2021-11-01 08:00:00|1259.1|1258.1|1263.2|1262.2|1263.4|1262.4|1259.1|1258.1|2153
1635757200000|2021-11-01 09:00:00|1263.3|1262.3|1263.2|1262.2|1264.5|1263.5|1262.8|1261.8|1785
1635760800000|2021-11-01 10:00:00|1263.1|1262.1|1264.1|1263.1|1264.1|1263.1|1262.8|1261.8|1175
1635764400000|2021-11-01 11:00:00|1264.3|1263.3|1263.4|1262.4|1264.7|1263.7|1263|1262|1102
1635768000000|2021-11-01 12:00:00|1263.5|1262.5|1263|1262|1263.6|1262.6|1262.6|1261.6|1832
1635771600000|2021-11-01 13:00:00|1262.9|1261.9|1268.5|1268|1271.2|1270.7|1261.5|1261|19819
1635775200000|2021-11-01 14:00:00|1268.6|1268.1|1269.1|1268.6|1271.2|1270.7|1266.8|1266.3|12912
1635778800000|2021-11-01 15:00:00|1269|1268.5|1272.7|1272.2|1272.8|1272.3|1269|1268.5|8616
1635782400000|2021-11-01 16:00:00|1272.6|1272.1|1272.3|1271.8|1273|1272.5|1271.3|1270.8|4136
1635786000000|2021-11-01 17:00:00|1272.4|1271.9|1271.6|1271.1|1272.8|1272.3|1270.8|1270.3|3739
1635789600000|2021-11-01 18:00:00|1271.5|1271|1270.9|1270.4|1271.9|1271.4|1270|1269.5|2666
1635793200000|2021-11-01 19:00:00|1270.8|1270.3|1273.5|1273|1273.7|1273.2|1270.6|1270.1|13321
1635796800000|2021-11-01 20:00:00|1273.7|1272.7|1274.2|1273.2|1274.5|1273.5|1272.3|1271.3|1564
1635800400000|2021-11-01 21:00:00|1274.5|1273.5|1274.2|1273.2|1275.5|1274.5|1274.2|1273.2|104
1635804000000|2021-11-01 22:00:00|1274.7|1272.7|1275.3|1273.3|1275.5|1273.5|1274.1|1272.1|0
1635807600000|2021-11-01 23:00:00|1275.2|1273.2|1274.1|1272.1|1275.2|1273.2|1274.1|1272.1|0
1635811200000|2021-11-02 00:00:00|1274.2|1272.2|1275.7|1274.7|1276.7|1275.7|1272.8|1271.8|297
1635814800000|2021-11-02 01:00:00|1276|1275|1277.8|1276.8|1280.3|1279.3|1274.6|1273.6|402
1635818400000|2021-11-02 02:00:00|1276.1|1275.1|1270.5|1269.5|1276.1|1275.1|1270|1269|254
1635822000000|2021-11-02 03:00:00|1270.4|1269.4|1269.3|1268.3|1271.2|1270.2|1266.8|1265.8|195
1635825600000|2021-11-02 04:00:00|1269.4|1268.4|1267.7|1266.7|1269.7|1268.7|1267.7|1266.7|83
1635829200000|2021-11-02 05:00:00|1267.6|1266.6|1265.7|1264.7|1268.1|1267.1|1263.7|1262.7|237
1635832800000|2021-11-02 06:00:00|1265.6|1264.6|1265.4|1264.4|1270.8|1269.8|1262.9|1261.9|1106
1635836400000|2021-11-02 07:00:00|1265.5|1264.5|1265.1|1264.1|1266.4|1265.4|1263.3|1262.3|1137
1635840000000|2021-11-02 08:00:00|1265.2|1264.2|1263.7|1262.7|1265.7|1264.7|1263.6|1262.6|2049
1635843600000|2021-11-02 09:00:00|1263.6|1262.6|1264.7|1263.7|1264.9|1263.9|1263.3|1262.3|1671
1635847200000|2021-11-02 10:00:00|1264.6|1263.6|1265.2|1264.2|1265.3|1264.3|1263.7|1262.7|686
1635850800000|2021-11-02 11:00:00|1265.5|1264.5|1265.3|1264.3|1265.6|1264.6|1264|1263|661
1635854400000|2021-11-02 12:00:00|1265.5|1264.5|1266.2|1265.2|1266.8|1265.8|1265.4|1264.4|1211
1635858000000|2021-11-02 13:00:00|1266.3|1265.3|1264|1263.5|1266.3|1265.3|1262.4|1261.9|12373
1635861600000|2021-11-02 14:00:00|1264.1|1263.6|1262.9|1262.4|1265.3|1264.8|1261.7|1261.2|10781
1635865200000|2021-11-02 15:00:00|1263|1262.5|1263.3|1262.8|1265.2|1264.7|1263|1262.5|7831
1635868800000|2021-11-02 16:00:00|1263.2|1262.7|1261.6|1261.1|1263.3|1262.8|1260.7|1260.2|9331
1635872400000|2021-11-02 17:00:00|1261.5|1261|1261.5|1261|1262.6|1262.1|1260.4|1259.9|3945
1635876000000|2021-11-02 18:00:00|1261.6|1261.1|1261.8|1261.3|1262.3|1261.8|1260.7|1260.2|2090
1635879600000|2021-11-02 19:00:00|1261.9|1261.4|1262.4|1261.9|1262.7|1262.2|1260.9|1260.4|8019
1635883200000|2021-11-02 20:00:00|1262.3|1261.4|1261|1260|1262.3|1261.4|1260.4|1259.4|1359
1635886800000|2021-11-02 21:00:00|1260.8|1259.8|1260|1259|1262.2|1261.2|1260|1259|40
1635890400000|2021-11-02 22:00:00|1260.5|1258.5|1259.9|1257.9|1260.6|1258.6|1259.9|1257.9|0
1635894000000|2021-11-02 23:00:00|1260|1258|1259.9|1257.9|1260.2|1258.2|1259.8|1257.8|0
1635897600000|2021-11-03 00:00:00|1261.9|1260.9|1260.2|1259.2|1261.9|1260.9|1259.4|1258.4|139
1635901200000|2021-11-03 01:00:00|1260.3|1259.3|1263|1262|1266.2|1265.2|1259.3|1258.3|342
1635904800000|2021-11-03 02:00:00|1263.1|1262.1|1258.1|1257.1|1263.1|1262.1|1256.2|1255.2|501
1635908400000|2021-11-03 03:00:00|1258|1257|1257.9|1256.9|1259|1258|1257.1|1256.1|71
1635912000000|2021-11-03 04:00:00|1257.8|1256.8|1257.8|1256.8|1258.6|1257.6|1257.3|1256.3|143
1635915600000|2021-11-03 05:00:00|1258|1257|1256.6|1255.6|1258.7|1257.7|1256.1|1255.1|354
1635919200000|2021-11-03 06:00:00|1256.5|1255.5|1258.8|1257.8|1260.8|1259.8|1256|1255|984
1635922800000|2021-11-03 07:00:00|1258.5|1257.5|1259.9|1258.9|1260.7|1259.7|1257.9|1256.9|1897
1635926400000|2021-11-03 08:00:00|1259.7|1258.7|1262.4|1261.4|1263.9|1262.9|1259.7|1258.7|3358
1635930000000|2021-11-03 09:00:00|1262.2|1261.2|1262.9|1261.9|1263.2|1262.2|1261.8|1260.8|889
1635933600000|2021-11-03 10:00:00|1263|1262|1263.1|1262.1|1263.4|1262.4|1262.1|1261.1|1034
1635937200000|2021-11-03 11:00:00|1262.9|1261.9|1262.4|1261.4|1263.1|1262.1|1262.1|1261.1|795
1635940800000|2021-11-03 12:00:00|1262.5|1261.5|1261.5|1260.5|1262.9|1261.9|1261.3|1260.3|2903
1635944400000|2021-11-03 13:00:00|1261.4|1260.4|1258.5|1258|1261.4|1260.4|1257|1256.5|10663
1635948000000|2021-11-03 14:00:00|1258.4|1257.9|1259.1|1258.6|1260.1|1259.6|1256.2|1255.7|9747
1635951600000|2021-11-03 15:00:00|1259|1258.5|1261.7|1261.2|1261.9|1261.4|1256.8|1256.3|6594
1635955200000|2021-11-03 16:00:00|1261.6|1261.1|1259.9|1259.4|1261.9|1261.4|1259.4|1258.9|6081
1635958800000|2021-11-03 17:00:00|1260|1259.5|1258.8|1258.3|1260.4|1259.9|1258.5|1258|2957
1635962400000|2021-11-03 18:00:00|1258.6|1258.1|1267.6|1267.1|1268.5|1268|1257.2|1256.7|13797
1635966000000|2021-11-03 19:00:00|1267.7|1267.2|1268.8|1268.3|1270.1|1269.6|1267|1266.5|12340
1635969600000|2021-11-03 20:00:00|1269|1268|1268.5|1267.5|1269.9|1268.9|1268.2|1267.2|1275
1635973200000|2021-11-03 21:00:00|1268.4|1267.4|1270.2|1269.2|1270.2|1269.2|1268.4|1267.4|2
1635976800000|2021-11-03 22:00:00|1270.7|1268.7|1271.6|1269.6|1271.7|1269.7|1270.5|1268.5|0
1635980400000|2021-11-03 23:00:00|1271.7|1269.7|1272.6|1270.6|1272.9|1270.9|1271.6|1269.6|0
1635984000000|2021-11-04 00:00:00|1272.5|1270.5|1272.2|1271.2|1273.4|1272.4|1269.1|1268.1|148
1635987600000|2021-11-04 01:00:00|1272.1|1271.1|1272.3|1271.3|1272.8|1271.8|1269.6|1268.6|255
1635991200000|2021-11-04 02:00:00|1271.7|1270.7|1273.1|1272.1|1274.2|1273.2|1271.1|1270.1|71
1635994800000|2021-11-04 03:00:00|1271.7|1270.7|1268.9|1267.9|1271.7|1270.7|1267.4|1266.4|86
1635998400000|2021-11-04 04:00:00|1269.1|1268.1|1269.9|1268.9|1270|1269|1269.1|1268.1|13
1636002000000|2021-11-04 05:00:00|1269.7|1268.7|1267.4|1266.4|1270.4|1269.4|1266.9|1265.9|243
1636005600000|2021-11-04 06:00:00|1267.5|1266.5|1268|1267|1268.6|1267.6|1267|1266|175
1636009200000|2021-11-04 07:00:00|1267.6|1266.6|1271.8|1270.8|1272.2|1271.2|1267.6|1266.6|1292
1636012800000|2021-11-04 08:00:00|1271.9|1270.9|1272.7|1271.7|1274.5|1273.5|1271.8|1270.8|2970
1636016400000|2021-11-04 09:00:00|1272.8|1271.8|1273.2|1272.2|1273.6|1272.6|1272|1271|1676
1636020000000|2021-11-04 10:00:00|1273.1|1272.1|1273|1272|1273.6|1272.6|1272.8|1271.8|1569
1636023600000|2021-11-04 11:00:00|1272.9|1271.9|1272|1271|1273.2|1272.2|1271.6|1270.6|1321
1636027200000|2021-11-04 12:00:00|1272.2|1271.2|1271.5|1270.5|1272.6|1271.6|1270.4|1269.4|1681
1636030800000|2021-11-04 13:00:00|1271.4|1270.4|1269.7|1269.2|1271.8|1271.1|1268.3|1267.8|9574
1636034400000|2021-11-04 14:00:00|1269.6|1269.1|1266.7|1266.2|1270.6|1270.1|1266|1265.5|11101
1636038000000|2021-11-04 15:00:00|1266.6|1266.1|1262.9|1262.4|1266.6|1266.1|1260.7|1260.2|10968
1636041600000|2021-11-04 16:00:00|1263|1262.5|1261.9|1261.4|1263.4|1262.9|1261.8|1261.3|8670
1636045200000|2021-11-04 17:00:00|1261.8|1261.3|1262.9|1262.4|1263.3|1262.8|1261.2|1260.7|4113
1636048800000|2021-11-04 18:00:00|1263|1262.5|1263.7|1263.2|1264.8|1264.3|1262.1|1261.6|4799
1636052400000|2021-11-04 19:00:00|1263.6|1263.1|1266.1|1265.6|1266.1|1265.6|1263.3|1262.8|11872
1636056000000|2021-11-04 20:00:00|1266.3|1265.3|1267|1266|1267|1266|1265.4|1264.4|1159
1636059600000|2021-11-04 21:00:00|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|10
1636063200000|2021-11-04 22:00:00|1268.3|1266.3|1268.7|1266.7|1269|1267|1267.7|1265.7|0
1636066800000|2021-11-04 23:00:00|1268.8|1266.8|1269.3|1267.3|1269.4|1267.4|1268.2|1266.2|0
1636070400000|2021-11-05 00:00:00|1267.4|1266.4|1265.2|1264.2|1267.6|1266.6|1263.4|1262.4|372
1636074000000|2021-11-05 01:00:00|1264.4|1263.4|1263.1|1262.1|1265.3|1264.3|1259.8|1258.8|655
1636077600000|2021-11-05 02:00:00|1262.7|1261.7|1265.8|1264.8|1266.9|1265.9|1262.4|1261.4|452
1636081200000|2021-11-05 03:00:00|1265.6|1264.6|1265.3|1264.3|1265.7|1264.7|1263.2|1262.2|148
1636084800000|2021-11-05 04:00:00|1265|1264|1266.4|1265.4|1266.6|1265.6|1265|1264|132
1636088400000|2021-11-05 05:00:00|1265.8|1264.8|1264|1263|1266|1265|1264|1263|97
1636092000000|2021-11-05 06:00:00|1264.2|1263.2|1264|1263|1264.6|1263.6|1263.1|1262.1|246
1636095600000|2021-11-05 07:00:00|1264.2|1263.2|1262|1261|1264.2|1263.2|1258.6|1257.6|1295
1636099200000|2021-11-05 08:00:00|1262.1|1261.1|1264.3|1263.3|1266.8|1265.8|1261.8|1260.8|3568
1636102800000|2021-11-05 09:00:00|1264.4|1263.4|1264.6|1263.6|1264.9|1263.9|1263.5|1262.5|1226
1636106400000|2021-11-05 10:00:00|1264.8|1263.8|1266.3|1265.3|1266.4|1265.4|1264.3|1263.3|1098
1636110000000|2021-11-05 11:00:00|1266.5|1265.5|1265.2|1264.2|1266.7|1265.7|1264.8|1263.8|996
1636113600000|2021-11-05 12:00:00|1265.3|1264.3|1267|1266|1268.5|1267.5|1263.7|1262.7|3940
1636117200000|2021-11-05 13:00:00|1267.1|1266.1|1266.4|1265.9|1270.5|1269.9|1265.7|1265.2|9266
1636120800000|2021-11-05 14:00:00|1266.5|1266|1263.7|1263.2|1267.7|1267.2|1262.3|1261.8|7089
1636124400000|2021-11-05 15:00:00|1263.6|1263.1|1264.6|1264.1|1265.1|1264.6|1263.4|1262.9|4260
1636128000000|2021-11-05 16:00:00|1264.5|1264|1263.7|1263.2|1264.9|1264.4|1263.4|1262.9|5096
1636131600000|2021-11-05 17:00:00|1263.6|1263.1|1263.4|1262.9|1263.9|1263.4|1259.3|1258.8|5025
1636135200000|2021-11-05 18:00:00|1263.3|1262.8|1263.6|1263.1|1264.3|1263.8|1263|1262.5|1905
1636138800000|2021-11-05 19:00:00|1263.7|1263.2|1264.7|1264.2|1264.7|1264.2|1262.5|1262|9830
1636142400000|2021-11-05 20:00:00|1264.9|1263.9|1264|1262|1264.9|1263.9|1263.2|1261.9|1042
1636326000000|2021-11-07 23:00:00|1263.8|1261.8|1266|1265|1266.8|1265.8|1263.6|1261.6|66
1636329600000|2021-11-08 00:00:00|1262.8|1261.8|1261|1260|1263.9|1262.9|1259.7|1258.7|130
1636333200000|2021-11-08 01:00:00|1260.2|1259.2|1261|1260|1264.5|1263.5|1259.4|1258.4|409
1636336800000|2021-11-08 02:00:00|1260.9|1259.9|1263.3|1262.3|1264.7|1263.7|1260.7|1259.7|171
1636340400000|2021-11-08 03:00:00|1263.9|1262.9|1261.5|1260.5|1263.9|1262.9|1261.2|1260.2|170
1636344000000|2021-11-08 04:00:00|1261.6|1260.6|1262.6|1261.6|1262.9|1261.9|1261.3|1260.3|345
1636347600000|2021-11-08 05:00:00|1262.5|1261.5|1266.1|1265.1|1267.3|1266.3|1262.2|1261.2|300
1636351200000|2021-11-08 06:00:00|1266|1265|1265.4|1264.4|1266.5|1265.5|1264.8|1263.8|309
1636354800000|2021-11-08 07:00:00|1265.5|1264.5|1269.8|1268.8|1269.9|1268.9|1265.3|1264.3|984
1636358400000|2021-11-08 08:00:00|1269.9|1268.9|1271.2|1270.2|1271.9|1270.9|1269.2|1268.2|1445
1636362000000|2021-11-08 09:00:00|1271.3|1270.3|1270|1269|1272|1271|1269.8|1268.8|1100
1636365600000|2021-11-08 10:00:00|1270.1|1269.1|1272.9|1271.9|1273.2|1272.2|1269.4|1268.4|2352
1636369200000|2021-11-08 11:00:00|1273|1272|1273.6|1272.6|1274.7|1273.7|1272.7|1271.7|1905
1636372800000|2021-11-08 12:00:00|1273.5|1272.5|1271.9|1270.9|1273.6|1272.6|1271.8|1270.8|2452
1636376400000|2021-11-08 13:00:00|1272|1271|1272.9|1271.9|1273.5|1272.5|1271.9|1270.9|2059
1636380000000|2021-11-08 14:00:00|1272.8|1271.8|1272.9|1272.4|1275.2|1274.7|1271.4|1270.9|15714
1636383600000|2021-11-08 15:00:00|1273|1272.5|1273.4|1272.9|1275.2|1274.7|1272.3|1271.8|7360
1636387200000|2021-11-08 16:00:00|1273.3|1272.8|1274.3|1273.8|1274.6|1274.1|1273.1|1272.6|4531
1636390800000|2021-11-08 17:00:00|1274.2|1273.7|1275.4|1274.9|1276.1|1275.6|1273.7|1273.2|4853
1636394400000|2021-11-08 18:00:00|1275.5|1275|1276|1275.5|1276.4|1275.9|1275.2|1274.7|2691
1636398000000|2021-11-08 19:00:00|1276.1|1275.6|1276.6|1276.1|1276.9|1276.4|1275.3|1274.8|3140
1636401600000|2021-11-08 20:00:00|1276.5|1276|1275.9|1275.4|1276.7|1276.2|1275.3|1274.8|11313
1636405200000|2021-11-08 21:00:00|1276.2|1275.2|1276.1|1275.1|1277|1276|1274.7|1273.7|2265
1636412400000|2021-11-08 23:00:00|1276.6|1274.6|1276|1274|1276.9|1274.9|1275.7|1273.7|0
1636416000000|2021-11-09 00:00:00|1276.1|1274.1|1274.4|1272.4|1276.4|1274.4|1274.2|1272.2|0
1636419600000|2021-11-09 01:00:00|1273.4|1273.4|1274.6|1273.6|1278.9|1277.9|1273.4|1272.4|747
1636423200000|2021-11-09 02:00:00|1275.1|1274.1|1274|1273|1276.3|1275.3|1273.6|1272.6|523
1636426800000|2021-11-09 03:00:00|1273.7|1272.7|1272.7|1271.7|1273.7|1272.7|1271.5|1270.5|165
1636430400000|2021-11-09 04:00:00|1272.5|1271.5|1272.5|1271.5|1273.1|1272.1|1271.6|1270.6|86
1636434000000|2021-11-09 05:00:00|1272.8|1271.8|1275|1274|1275.3|1274.3|1272.8|1271.8|320
1636437600000|2021-11-09 06:00:00|1274.9|1273.9|1273.8|1272.8|1276.2|1275.2|1273.6|1272.6|333
1636441200000|2021-11-09 07:00:00|1273.9|1272.9|1274.5|1273.5|1274.9|1273.9|1272.7|1271.7|543
1636444800000|2021-11-09 08:00:00|1274.4|1273.4|1276.3|1275.3|1277|1276|1273.1|1272.1|1714
1636448400000|2021-11-09 09:00:00|1276.2|1275.2|1276.4|1275.4|1277.2|1276.2|1274.9|1273.9|1565
1636452000000|2021-11-09 10:00:00|1276.6|1275.6|1277.1|1276.1|1278|1277|1276.5|1275.5|1402
1636455600000|2021-11-09 11:00:00|1277.2|1276.2|1275.4|1274.4|1278.1|1277.1|1275.4|1274.4|1506
1636459200000|2021-11-09 12:00:00|1275.1|1274.1|1274.6|1273.6|1276.1|1275.1|1274.6|1273.6|1312
1636462800000|2021-11-09 13:00:00|1274.7|1273.7|1276.5|1275.5|1277.4|1276.4|1274.3|1273.3|2130
1636466400000|2021-11-09 14:00:00|1276.6|1275.6|1270.3|1269.8|1280.2|1279.7|1270.1|1269.6|10937
1636470000000|2021-11-09 15:00:00|1270.4|1269.9|1272.7|1272.2|1274.2|1273.7|1268.3|1267.8|12269
1636473600000|2021-11-09 16:00:00|1272.6|1272.1|1270.1|1269.6|1273.4|1272.9|1269.8|1269.3|9500
1636477200000|2021-11-09 17:00:00|1270.2|1269.7|1271.1|1270.6|1272|1271.5|1268.8|1268.3|3286
1636480800000|2021-11-09 18:00:00|1271.2|1270.7|1269.5|1269|1272.3|1271.8|1269|1268.5|2413
1636484400000|2021-11-09 19:00:00|1269.4|1268.9|1271.2|1270.7|1271.3|1270.8|1269.1|1268.6|2641
1636488000000|2021-11-09 20:00:00|1271.1|1270.6|1270.6|1270.1|1272.1|1271.6|1270.1|1269.6|9544
1636491600000|2021-11-09 21:00:00|1270.9|1269.9|1270.3|1269.3|1271.3|1270.3|1270.3|1269.3|1079
1636498800000|2021-11-09 23:00:00|1270.8|1268.8|1269.8|1267.8|1270.9|1268.9|1269.7|1267.7|0
1636502400000|2021-11-10 00:00:00|1269.9|1267.9|1269|1267|1270.6|1268.6|1268.9|1266.9|0
1636506000000|2021-11-10 01:00:00|1269.1|1267.1|1271.1|1270.1|1272.9|1271.9|1266.9|1265.9|918
1636509600000|2021-11-10 02:00:00|1270.8|1269.8|1263.9|1262.9|1271.4|1270.4|1263.7|1262.7|704
1636513200000|2021-11-10 03:00:00|1263.6|1262.6|1263.9|1262.9|1265.8|1264.8|1262.7|1261.7|740
1636516800000|2021-11-10 04:00:00|1264.1|1263.1|1265.1|1264.1|1265.2|1264.2|1263.8|1262.8|148
1636520400000|2021-11-10 05:00:00|1264.9|1263.9|1266|1265|1267.7|1266.7|1263.8|1262.8|478
1636524000000|2021-11-10 06:00:00|1265.7|1264.7|1273.2|1272.2|1274.3|1273.3|1265.7|1264.7|950
1636527600000|2021-11-10 07:00:00|1273.4|1272.4|1277.8|1276.8|1279.3|1278.3|1272.8|1271.8|1044
1636531200000|2021-11-10 08:00:00|1277.7|1276.7|1276.1|1275.1|1280.8|1279.8|1276.1|1275.1|4557
1636534800000|2021-11-10 09:00:00|1276.2|1275.2|1275|1274|1276.6|1275.6|1273.2|1272.2|2110
1636538400000|2021-11-10 10:00:00|1275.1|1274.1|1273.8|1272.8|1275.7|1274.7|1273.2|1272.2|1271
1636542000000|2021-11-10 11:00:00|1273.7|1272.7|1272.2|1271.2|1274.4|1273.4|1271.8|1270.8|1350
1636545600000|2021-11-10 12:00:00|1272.1|1271.1|1273.5|1272.5|1273.6|1272.6|1271.3|1270.3|1582
1636549200000|2021-11-10 13:00:00|1273.4|1272.4|1272.7|1271.7|1274.8|1273.8|1267.3|1266.3|4202
1636552800000|2021-11-10 14:00:00|1272.6|1271.6|1279.2|1278.7|1279.2|1278.7|1272.2|1271.6|12803
1636556400000|2021-11-10 15:00:00|1279.3|1278.8|1277.2|1276.7|1279.3|1278.8|1275.7|1275.2|10780
1636560000000|2021-11-10 16:00:00|1277.3|1276.8|1276.5|1276|1278.3|1277.8|1275.4|1274.9|7691
1636563600000|2021-11-10 17:00:00|1276.4|1275.9|1274.3|1273.8|1276.5|1276|1272|1271.5|8139
1636567200000|2021-11-10 18:00:00|1274.4|1273.9|1268.2|1267.7|1274.5|1274|1267.1|1266.6|8533
1636570800000|2021-11-10 19:00:00|1268|1267.5|1263.5|1263|1268.3|1267.8|1262.8|1262.3|8218
1636574400000|2021-11-10 20:00:00|1263.4|1262.9|1266.3|1265.8|1267.7|1267.2|1263.4|1262.9|8219
1636578000000|2021-11-10 21:00:00|1266.6|1265.6|1267|1266|1267|1266|1265.2|1264.2|1145
1636581600000|2021-11-10 22:00:00|1265|1264|1265.6|1264.6|1265.6|1264.6|1265|1264|12
1636585200000|2021-11-10 23:00:00|1266.1|1264.1|1264.7|1262.7|1266.4|1264.4|1263.9|1261.9|0
1636588800000|2021-11-11 00:00:00|1264.6|1262.6|1266.1|1264.1|1266.8|1264.8|1264.6|1262.6|0
1636592400000|2021-11-11 01:00:00|1266.2|1264.2|1273.8|1272.8|1273.8|1272.8|1264.7|1263.7|1283
1636596000000|2021-11-11 02:00:00|1273.9|1272.9|1269.3|1268.3|1274.5|1273.5|1268.2|1267.2|452
1636599600000|2021-11-11 03:00:00|1268.9|1267.9|1268.2|1267.2|1269.8|1268.8|1267.7|1266.7|647
1636603200000|2021-11-11 04:00:00|1268|1267|1266|1265|1268|1267|1265.6|1264.6|188
1636606800000|2021-11-11 05:00:00|1265.9|1264.9|1270.3|1269.3|1270.3|1269.3|1265.6|1264.6|295
1636610400000|2021-11-11 06:00:00|1270.8|1269.8|1276.3|1275.3|1277.1|1276.1|1270.2|1269.2|497
1636614000000|2021-11-11 07:00:00|1276.1|1275.1|1276.4|1275.4|1277.7|1276.7|1274.6|1273.6|1471
1636617600000|2021-11-11 08:00:00|1276.2|1275.2|1276.1|1275.1|1276.7|1275.7|1273.1|1272.1|1457
1636621200000|2021-11-11 09:00:00|1276.4|1275.4|1278.6|1277.6|1279|1278|1276.1|1275.1|1406
1636624800000|2021-11-11 10:00:00|1278.5|1277.5|1278.5|1277.5|1279.8|1278.8|1277.7|1276.7|1142
1636628400000|2021-11-11 11:00:00|1278.4|1277.4|1279.7|1278.7|1280.1|1279.1|1278|1277|994
1636632000000|2021-11-11 12:00:00|1279.6|1278.6|1281.3|1280.3|1281.5|1280.5|1279.2|1278.2|1451
1636635600000|2021-11-11 13:00:00|1281.2|1280.2|1282.8|1281.8|1282.8|1281.8|1280.1|1279.1|1808
1636639200000|2021-11-11 14:00:00|1282.7|1281.7|1285.8|1285.3|1287.6|1287.1|1282|1281.2|19202
1636642800000|2021-11-11 15:00:00|1285.9|1285.4|1289.8|1289.3|1290.1|1289.6|1284.8|1284.3|13141
1636646400000|2021-11-11 16:00:00|1289.9|1289.4|1290.2|1289.7|1290.7|1290.2|1289.1|1288.6|9120
1636650000000|2021-11-11 17:00:00|1290.3|1289.8|1289.3|1288.8|1290.5|1290|1288.5|1288|5838
1636653600000|2021-11-11 18:00:00|1289.4|1288.9|1288.4|1287.9|1289.4|1288.9|1287.8|1287.3|4038
1636657200000|2021-11-11 19:00:00|1288.3|1287.8|1287.6|1287.1|1288.5|1288|1287.4|1286.9|4434
1636660800000|2021-11-11 20:00:00|1287.5|1287|1287.9|1287.4|1288.2|1287.7|1286|1285.5|8641
1636664400000|2021-11-11 21:00:00|1288|1287|1289.6|1288.6|1289.6|1288.6|1287.8|1286.8|846
1636671600000|2021-11-11 23:00:00|1290.2|1288.2|1291.4|1289.4|1291.5|1289.5|1290.2|1288.2|0
1636675200000|2021-11-12 00:00:00|1291.5|1289.5|1293|1291|1293.9|1291.9|1291.4|1289.4|0
1636678800000|2021-11-12 01:00:00|1289.4|1288.4|1291.3|1290.3|1292.7|1291.7|1284.8|1283.8|1189
1636682400000|2021-11-12 02:00:00|1291.5|1290.5|1288.8|1287.8|1291.7|1290.7|1288.6|1287.6|277
1636686000000|2021-11-12 03:00:00|1288.4|1287.4|1286.2|1285.2|1288.7|1287.7|1285.4|1284.4|204
1636689600000|2021-11-12 04:00:00|1286|1285|1286.1|1285.1|1286.6|1285.6|1285.5|1284.5|137
1636693200000|2021-11-12 05:00:00|1286.2|1285.2|1287.2|1286.2|1287.4|1286.4|1283.2|1282.2|257
1636696800000|2021-11-12 06:00:00|1287.1|1286.1|1286.4|1285.4|1287.8|1286.8|1285.7|1284.7|200
1636700400000|2021-11-12 07:00:00|1286.5|1285.5|1288.2|1287.2|1288.5|1287.5|1286.4|1285.4|1017
1636704000000|2021-11-12 08:00:00|1288|1287|1290.3|1289.3|1290.7|1289.7|1287.9|1286.9|2191
1636707600000|2021-11-12 09:00:00|1290.4|1289.4|1288.1|1287.1|1290.5|1289.5|1287.7|1286.7|2027
1636711200000|2021-11-12 10:00:00|1287.9|1286.9|1288.5|1287.5|1289.1|1288.1|1287.3|1286.3|477
1636714800000|2021-11-12 11:00:00|1288.4|1287.4|1289|1288|1289.4|1288.4|1287.9|1286.9|734
1636718400000|2021-11-12 12:00:00|1289.1|1288.1|1287.6|1286.6|1289.1|1288.1|1287.1|1286.1|843
1636722000000|2021-11-12 13:00:00|1287.7|1286.7|1288.7|1287.7|1289.2|1288.2|1287.2|1286.2|2345
1636725600000|2021-11-12 14:00:00|1288.6|1287.6|1286.3|1285.8|1289.3|1288.3|1285.4|1284.9|10921
1636729200000|2021-11-12 15:00:00|1286.2|1285.7|1289.9|1289.4|1289.9|1289.4|1286.2|1285.7|7411
1636732800000|2021-11-12 16:00:00|1289.8|1289.3|1292.3|1291.8|1292.6|1292.1|1289.4|1288.9|8551
1636736400000|2021-11-12 17:00:00|1292.4|1291.9|1290.3|1289.8|1292.6|1292.1|1289.8|1289.3|4063
1636740000000|2021-11-12 18:00:00|1290.2|1289.7|1290.8|1290.3|1290.8|1290.3|1289.4|1288.9|3367
1636743600000|2021-11-12 19:00:00|1290.6|1290.1|1290.1|1289.6|1290.9|1290.4|1289.5|1289|1987
1636747200000|2021-11-12 20:00:00|1290|1289.5|1291.6|1291.1|1291.8|1291.3|1289.8|1289.3|7533
1636750800000|2021-11-12 21:00:00|1291.8|1290.8|1294.5|1292.5|1294.5|1293.2|1291.6|1290.6|1491
1636930800000|2021-11-14 23:00:00|1295.3|1293.3|1293|1292|1297.2|1296.2|1293|1292|86
1636934400000|2021-11-15 00:00:00|1292.6|1291.6|1292.7|1291.7|1293|1292|1291.9|1290.9|135
1636938000000|2021-11-15 01:00:00|1293.2|1292.2|1291.7|1290.7|1295.7|1294.7|1290.5|1289.5|349
1636941600000|2021-11-15 02:00:00|1292.1|1291.1|1289.6|1288.6|1293|1292|1289.6|1288.6|353
1636945200000|2021-11-15 03:00:00|1289.3|1288.3|1288.6|1287.6|1289.5|1288.5|1287.9|1286.9|97
1636948800000|2021-11-15 04:00:00|1288.4|1287.4|1288.6|1287.6|1288.8|1287.8|1287.9|1286.9|170
1636952400000|2021-11-15 05:00:00|1288.7|1287.7|1290|1289|1290.4|1289.4|1288.7|1287.7|55
1636956000000|2021-11-15 06:00:00|1290.1|1289.1|1289.6|1288.6|1290.2|1289.2|1288.9|1287.9|96
1636959600000|2021-11-15 07:00:00|1289.5|1288.5|1290.2|1289.2|1290.3|1289.3|1288.2|1287.2|376
1636963200000|2021-11-15 08:00:00|1290.3|1289.3|1293.2|1292.2|1293.4|1292.4|1289.9|1288.9|2103
1636966800000|2021-11-15 09:00:00|1293.3|1292.3|1292.1|1291.1|1293.5|1292.5|1291.3|1290.3|943
1636970400000|2021-11-15 10:00:00|1292.2|1291.2|1293.5|1292.5|1293.7|1292.7|1291.5|1290.5|1074
1636974000000|2021-11-15 11:00:00|1293.4|1292.4|1293|1292|1293.6|1292.6|1292|1291|852
1636977600000|2021-11-15 12:00:00|1292.8|1291.8|1293.6|1292.6|1293.9|1292.9|1292.7|1291.7|1096
1636981200000|2021-11-15 13:00:00|1293.7|1292.7|1294.8|1293.8|1295.5|1294.5|1293.6|1292.6|1974
1636984800000|2021-11-15 14:00:00|1294.9|1293.9|1292.7|1292.2|1295.2|1294.2|1289.3|1288.8|9743
1636988400000|2021-11-15 15:00:00|1292.6|1292.1|1290.4|1289.9|1292.7|1292.2|1288.3|1287.8|9215
1636992000000|2021-11-15 16:00:00|1290.5|1290|1287.7|1287.2|1291|1290.5|1286.4|1285.9|8854
1636995600000|2021-11-15 17:00:00|1287.8|1287.3|1287.6|1287.1|1288.3|1287.8|1286.1|1285.6|3485
1636999200000|2021-11-15 18:00:00|1287.5|1287|1287.1|1286.6|1287.6|1287.1|1286.4|1285.9|3202
1637002800000|2021-11-15 19:00:00|1287.2|1286.7|1288.9|1288.4|1289.7|1289.2|1287.1|1286.6|6992
1637006400000|2021-11-15 20:00:00|1288.8|1288.3|1287.6|1287.1|1289.7|1289.2|1286.6|1286.1|11124
1637010000000|2021-11-15 21:00:00|1287.8|1286.8|1287.4|1286.4|1288.2|1287.2|1287.3|1286.3|1314
1637013600000|2021-11-15 22:00:00|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|2
1637017200000|2021-11-15 23:00:00|1287.6|1285.6|1285.5|1283.5|1287.9|1285.9|1285.3|1283.3|0
1637020800000|2021-11-16 00:00:00|1285.6|1283.6|1285.8|1283.8|1286.2|1284.2|1284.7|1282.7|0
1637024400000|2021-11-16 01:00:00|1285.9|1283.9|1295.1|1294.1|1295.2|1294.2|1285.9|1283.9|527
1637028000000|2021-11-16 02:00:00|1294.9|1293.9|1295.4|1294.4|1296.4|1295.4|1292.6|1291.6|392
1637031600000|2021-11-16 03:00:00|1295.6|1294.6|1296.1|1295.1|1296.8|1295.8|1294.7|1293.7|225
1637035200000|2021-11-16 04:00:00|1296.6|1295.6|1295.7|1294.7|1296.6|1295.6|1294.4|1293.4|117
1637038800000|2021-11-16 05:00:00|1295.6|1294.6|1294.7|1293.7|1298.6|1297.6|1293.3|1292.3|687
1637042400000|2021-11-16 06:00:00|1294.8|1293.8|1294.5|1293.5|1296.2|1295.2|1294.1|1293.1|272
1637046000000|2021-11-16 07:00:00|1294.6|1293.6|1296.7|1295.7|1297.5|1296.5|1293.7|1292.7|779
1637049600000|2021-11-16 08:00:00|1296.6|1295.6|1295.4|1294.4|1297.6|1296.6|1294.1|1293.1|2920
1637053200000|2021-11-16 09:00:00|1295.3|1294.3|1294.5|1293.5|1295.8|1294.8|1293.7|1292.7|2196
1637056800000|2021-11-16 10:00:00|1294.6|1293.6|1294.4|1293.4|1294.8|1293.8|1293.5|1292.5|1675
1637060400000|2021-11-16 11:00:00|1294.5|1293.5|1295.1|1294.1|1295.7|1294.7|1293.8|1292.8|1490
1637064000000|2021-11-16 12:00:00|1295.2|1294.2|1294.5|1293.5|1296|1295|1293.8|1292.8|992
1637067600000|2021-11-16 13:00:00|1294.6|1293.6|1292.8|1291.8|1295.3|1294.3|1292|1291|2392
1637071200000|2021-11-16 14:00:00|1292.6|1291.6|1286.8|1286.3|1292.6|1291.6|1286.6|1286.1|21548
1637074800000|2021-11-16 15:00:00|1286.9|1286.4|1285.4|1284.9|1287.4|1286.9|1284.2|1283.7|11409
1637078400000|2021-11-16 16:00:00|1285.5|1285|1289|1288.5|1289.3|1288.8|1285.5|1285|7743
1637082000000|2021-11-16 17:00:00|1288.9|1288.4|1290.3|1289.8|1290.4|1289.9|1288.4|1287.9|3772
1637085600000|2021-11-16 18:00:00|1290.4|1289.9|1288.6|1288.1|1290.6|1290.1|1288.3|1287.8|2320
1637089200000|2021-11-16 19:00:00|1288.7|1288.2|1289.1|1288.6|1290.4|1289.9|1288.5|1288|2443
1637092800000|2021-11-16 20:00:00|1289.2|1288.7|1288.8|1288.3|1289.4|1288.9|1287.9|1287.4|14244
1637096400000|2021-11-16 21:00:00|1289|1288|1289.2|1288.2|1289.9|1288.9|1288.3|1287.3|860
1637100000000|2021-11-16 22:00:00|1289.8|1288.8|1289.3|1288.3|1289.8|1288.8|1289.3|1288.3|4
1637103600000|2021-11-16 23:00:00|1289.8|1287.8|1290.5|1288.5|1290.8|1288.8|1289.3|1287.3|0
1637107200000|2021-11-17 00:00:00|1290.4|1288.4|1290.1|1288.1|1290.7|1288.7|1289.7|1287.7|0
1637110800000|2021-11-17 01:00:00|1290.1|1288.1|1288.3|1287.3|1290.1|1288.7|1285.5|1284.5|299
1637114400000|2021-11-17 02:00:00|1287.2|1286.2|1289.1|1288.1|1290|1289|1286.2|1285.2|35
1637118000000|2021-11-17 03:00:00|1289|1288|1287.7|1286.7|1289.3|1288.3|1285.6|1284.6|246
1637121600000|2021-11-17 04:00:00|1287.6|1286.6|1287.8|1286.8|1287.8|1286.8|1287|1286|27
1637125200000|2021-11-17 05:00:00|1288.6|1287.6|1287.2|1286.2|1289.6|1288.6|1286.7|1285.7|139
1637128800000|2021-11-17 06:00:00|1287.1|1286.1|1289.5|1288.5|1289.5|1288.5|1287.1|1286.1|84
1637132400000|2021-11-17 07:00:00|1289.8|1288.8|1292|1291|1292.2|1291.2|1287.7|1286.7|809
1637136000000|2021-11-17 08:00:00|1291.8|1290.8|1292.9|1291.9|1293.8|1292.8|1291.1|1290.1|1286
1637139600000|2021-11-17 09:00:00|1292.8|1291.8|1290.3|1289.3|1293|1292|1290.1|1289.1|1468
1637143200000|2021-11-17 10:00:00|1290.4|1289.4|1290|1289|1290.5|1289.5|1289.3|1288.3|1503
1637146800000|2021-11-17 11:00:00|1289.9|1288.9|1291.4|1290.4|1291.4|1290.4|1289.8|1288.8|619
1637150400000|2021-11-17 12:00:00|1291.5|1290.5|1292|1291|1293.1|1292.1|1291.1|1290.1|931
1637154000000|2021-11-17 13:00:00|1292.1|1291.1|1290.4|1289.4|1292.1|1291.1|1290.1|1289.1|1542
1637157600000|2021-11-17 14:00:00|1290.5|1289.5|1283.2|1282.7|1290.8|1290|1282.7|1282.2|13165
1637161200000|2021-11-17 15:00:00|1283.1|1282.6|1283.2|1282.7|1284.6|1284.1|1281.8|1281.3|9485
1637164800000|2021-11-17 16:00:00|1283.1|1282.6|1284|1283.5|1284.2|1283.7|1281.7|1281.2|6977
1637168400000|2021-11-17 17:00:00|1284.1|1283.6|1279.2|1278.7|1284.3|1283.8|1278.9|1278.4|3893
1637172000000|2021-11-17 18:00:00|1279.1|1278.6|1280.6|1280.1|1280.8|1280.3|1277.9|1277.4|5321
1637175600000|2021-11-17 19:00:00|1280.5|1280|1280.9|1280.4|1281|1280.5|1279.5|1279|2072
1637179200000|2021-11-17 20:00:00|1281|1280.5|1281.4|1280.9|1282|1281.5|1279.4|1278.9|13989
1637182800000|2021-11-17 21:00:00|1281.7|1280.7|1281.2|1280.2|1281.7|1280.7|1280.6|1279.6|923
1637190000000|2021-11-17 23:00:00|1281.7|1279.7|1282.9|1280.9|1282.9|1280.9|1281.6|1279.6|0
1637193600000|2021-11-18 00:00:00|1282.8|1280.8|1283.1|1281.1|1283.6|1281.6|1282.6|1280.6|0
1637197200000|2021-11-18 01:00:00|1282.2|1281.2|1278.7|1277.7|1283.1|1282.1|1277.9|1276.9|694
1637200800000|2021-11-18 02:00:00|1278.3|1277.3|1278.8|1277.8|1280.3|1279.3|1276.3|1275.3|317
1637204400000|2021-11-18 03:00:00|1278.6|1277.6|1280.2|1279.2|1280.8|1279.8|1278.4|1277.4|139
1637208000000|2021-11-18 04:00:00|1280|1279|1278.8|1277.8|1280.3|1279.3|1278.3|1277.3|70
1637211600000|2021-11-18 05:00:00|1278.9|1277.9|1279.3|1278.3|1280.6|1279.6|1278.9|1277.9|169
1637215200000|2021-11-18 06:00:00|1279|1278|1277.8|1276.8|1279.1|1278.1|1277|1276|173
1637218800000|2021-11-18 07:00:00|1277.6|1276.6|1279.1|1278.1|1279.7|1278.7|1277.3|1276.3|443
1637222400000|2021-11-18 08:00:00|1279.4|1278.4|1279.3|1278.3|1280.9|1279.9|1278.5|1277.5|2276
1637226000000|2021-11-18 09:00:00|1279.4|1278.4|1278.3|1277.3|1281.7|1280.7|1278.2|1277.2|1328
1637229600000|2021-11-18 10:00:00|1278.4|1277.4|1278.1|1277.1|1278.8|1277.8|1277.5|1276.5|549
1637233200000|2021-11-18 11:00:00|1278.3|1277.3|1274.2|1273.2|1278.6|1277.6|1274.2|1273.2|1673
1637236800000|2021-11-18 12:00:00|1274.1|1273.1|1273.2|1272.2|1274.9|1273.9|1271.4|1270.4|1487
1637240400000|2021-11-18 13:00:00|1273.1|1272.1|1270.2|1269.2|1273.3|1272.3|1269.9|1268.9|1672
1637244000000|2021-11-18 14:00:00|1270.3|1269.3|1265.2|1264.7|1270.5|1269.5|1264.7|1264.2|17441
1637247600000|2021-11-18 15:00:00|1265.1|1264.6|1264.1|1263.6|1265.2|1264.7|1259.9|1259.4|10945
1637251200000|2021-11-18 16:00:00|1264.2|1263.7|1267.8|1267.3|1268.6|1268.1|1262.5|1262|8626
1637254800000|2021-11-18 17:00:00|1267.9|1267.4|1266.1|1265.6|1269.6|1269.1|1265.9|1265.4|4800
1637258400000|2021-11-18 18:00:00|1265.9|1265.4|1264.7|1264.2|1266.9|1266.4|1264.5|1264|5006
1637262000000|2021-11-18 19:00:00|1264.6|1264.1|1265.7|1265.2|1265.7|1265.2|1263.5|1263|5792
1637265600000|2021-11-18 20:00:00|1265.6|1265.1|1265.8|1265.3|1267.2|1266.7|1265.2|1264.7|9420
1637269200000|2021-11-18 21:00:00|1266|1265|1265.3|1264.3|1266.4|1265.4|1265|1264|1104
1637272800000|2021-11-18 22:00:00|1264.3|1263.3|1264.4|1263.4|1264.9|1263.9|1263.8|1262.8|90
1637276400000|2021-11-18 23:00:00|1264.9|1262.9|1264.8|1262.8|1265.4|1263.4|1264.3|1262.3|0
1637280000000|2021-11-19 00:00:00|1264.7|1262.7|1265.3|1263.3|1265.7|1263.7|1264.6|1262.6|0
1637283600000|2021-11-19 01:00:00|1267.6|1266.6|1268.9|1267.9|1271.9|1270.9|1264.7|1263.7|798
1637287200000|2021-11-19 02:00:00|1269.2|1268.2|1268.3|1267.3|1269.8|1268.8|1266.7|1265.7|400
1637290800000|2021-11-19 03:00:00|1268.5|1267.5|1267.7|1266.7|1269.3|1268.3|1266.1|1265.1|127
1637294400000|2021-11-19 04:00:00|1267.5|1266.5|1267.6|1266.6|1268.3|1267.3|1267.4|1266.4|49
1637298000000|2021-11-19 05:00:00|1267.5|1266.5|1271.9|1270.9|1273|1272|1267.3|1266.3|204
1637301600000|2021-11-19 06:00:00|1271.8|1270.8|1272.2|1271.2|1273.9|1272.9|1270|1269|577
1637305200000|2021-11-19 07:00:00|1271.8|1270.8|1272.1|1271.1|1273.3|1272.3|1271.4|1270.4|1121
1637308800000|2021-11-19 08:00:00|1272.2|1271.2|1270.9|1269.9|1273.5|1272.5|1270.7|1269.7|2072
1637312400000|2021-11-19 09:00:00|1270.8|1269.8|1264.9|1263.9|1271.6|1270.6|1264.5|1263.5|2840
1637316000000|2021-11-19 10:00:00|1264.6|1263.6|1264.4|1263.4|1264.7|1263.7|1260.4|1259.4|4236
1637319600000|2021-11-19 11:00:00|1264.3|1263.3|1261.7|1260.7|1264.7|1263.7|1261.2|1260.2|2157
1637323200000|2021-11-19 12:00:00|1261.8|1260.8|1261.5|1260.5|1264.2|1263.2|1261.1|1260.1|1710
1637326800000|2021-11-19 13:00:00|1261.7|1260.7|1265.3|1264.3|1266.1|1265.1|1260.1|1259.1|2689
1637330400000|2021-11-19 14:00:00|1265.2|1264.2|1269.1|1268.6|1271.9|1271.4|1264.2|1263.2|13357
1637334000000|2021-11-19 15:00:00|1269.2|1268.7|1266.9|1266.4|1269.6|1269.1|1266.4|1265.9|10066
1637337600000|2021-11-19 16:00:00|1266.8|1266.3|1268|1267.5|1268.4|1267.9|1266.4|1265.9|4996
1637341200000|2021-11-19 17:00:00|1268.1|1267.6|1266.7|1266.2|1269|1268.5|1265.1|1264.6|4083
1637344800000|2021-11-19 18:00:00|1266.6|1266.1|1264|1263.5|1266.9|1266.4|1264|1263.5|4020
1637348400000|2021-11-19 19:00:00|1264.1|1263.6|1265.8|1265.3|1266.3|1265.8|1264.1|1263.6|2701
1637352000000|2021-11-19 20:00:00|1265.7|1265.2|1264.3|1263.8|1265.8|1265.3|1263.3|1262.8|11062
1637355600000|2021-11-19 21:00:00|1264.2|1263.7|1264.2|1262.2|1264.6|1263.7|1263.6|1262.1|975
1637535600000|2021-11-21 23:00:00|1265.1|1263.1|1267.6|1266.6|1268|1267|1265|1263|65
1637539200000|2021-11-22 00:00:00|1266.9|1265.9|1269|1268|1269.3|1268.3|1266.2|1265.2|62
1637542800000|2021-11-22 01:00:00|1268.4|1267.4|1270.8|1269.8|1271.9|1270.9|1268.4|1267.4|320
1637546400000|2021-11-22 02:00:00|1271|1270|1272.8|1271.8|1273.1|1272.1|1270.8|1269.8|211
1637550000000|2021-11-22 03:00:00|1272.6|1271.6|1271|1270|1272.8|1271.8|1270.4|1269.4|134
1637553600000|2021-11-22 04:00:00|1271.1|1270.1|1270.9|1269.9|1272.5|1271.5|1270.9|1269.9|28
1637557200000|2021-11-22 05:00:00|1270.7|1269.7|1270.1|1269.1|1270.7|1269.7|1268.1|1267.1|140
1637560800000|2021-11-22 06:00:00|1270|1269|1268.6|1267.6|1270.6|1269.6|1268.2|1267.2|249
1637564400000|2021-11-22 07:00:00|1268.7|1267.7|1267.6|1266.6|1270.5|1269.5|1267.6|1266.6|524
1637568000000|2021-11-22 08:00:00|1267.5|1266.5|1263.8|1262.8|1268.2|1267.2|1263.7|1262.7|3642
1637571600000|2021-11-22 09:00:00|1263.7|1262.7|1264.1|1263.1|1265.3|1264.3|1263.1|1262.1|1685
1637575200000|2021-11-22 10:00:00|1264.3|1263.3|1263.5|1262.5|1265.1|1264.1|1262.7|1261.7|1592
1637578800000|2021-11-22 11:00:00|1263.7|1262.7|1262.3|1261.3|1264.6|1263.6|1261.6|1260.6|1172
1637582400000|2021-11-22 12:00:00|1262.4|1261.4|1263.3|1262.3|1264.3|1263.3|1262.2|1261.2|781
1637586000000|2021-11-22 13:00:00|1263.4|1262.4|1265|1264|1265.2|1264.2|1261.7|1260.7|1291
1637589600000|2021-11-22 14:00:00|1264.9|1263.9|1263.3|1262.8|1265.3|1264.8|1261|1260.5|13489
1637593200000|2021-11-22 15:00:00|1263.4|1262.9|1262.2|1261.7|1264.5|1264|1262|1261.5|12045
1637596800000|2021-11-22 16:00:00|1262.3|1261.8|1254.6|1254.1|1262.8|1262.3|1253.3|1252.8|9614
1637600400000|2021-11-22 17:00:00|1254.5|1254|1256.5|1256|1257.7|1257.2|1253.6|1253.1|6828
1637604000000|2021-11-22 18:00:00|1256.6|1256.1|1256.3|1255.8|1257.9|1257.4|1255.9|1255.4|4219
1637607600000|2021-11-22 19:00:00|1256.4|1255.9|1258.5|1258|1259|1258.5|1256.3|1255.8|3506
1637611200000|2021-11-22 20:00:00|1258.4|1257.9|1253.3|1252.8|1259.8|1259.3|1253.2|1252.7|12959
1637614800000|2021-11-22 21:00:00|1253.2|1252.7|1253.4|1252.4|1255.3|1254.3|1252.7|1251.7|2205
1637622000000|2021-11-22 23:00:00|1253.9|1251.9|1254.3|1252.3|1255|1253|1253.9|1251.9|0
1637625600000|2021-11-23 00:00:00|1254.1|1252.1|1254.5|1252.5|1255.3|1253.3|1253.5|1251.5|0
1637629200000|2021-11-23 01:00:00|1254.6|1252.6|1253.8|1252.8|1256.4|1255.4|1251.6|1250.6|730
1637632800000|2021-11-23 02:00:00|1254.2|1253.2|1255.6|1254.6|1255.9|1254.9|1253.5|1252.5|419
1637636400000|2021-11-23 03:00:00|1255.9|1254.9|1255.7|1254.7|1257.9|1256.9|1254.8|1253.8|423
1637640000000|2021-11-23 04:00:00|1255.9|1254.9|1254.9|1253.9|1256|1255|1254.1|1253.1|210
1637643600000|2021-11-23 05:00:00|1254.7|1253.7|1253.6|1252.6|1255|1254|1250.6|1249.6|569
1637647200000|2021-11-23 06:00:00|1253.4|1252.4|1253.6|1252.6|1254.8|1253.8|1252.9|1251.9|338
1637650800000|2021-11-23 07:00:00|1252.9|1251.9|1255.5|1254.5|1255.7|1254.7|1250.1|1249.1|2196
1637654400000|2021-11-23 08:00:00|1255.4|1254.4|1252.5|1251.5|1255.6|1254.6|1250.3|1249.3|3925
1637658000000|2021-11-23 09:00:00|1252.6|1251.6|1253.3|1252.3|1253.4|1252.4|1251.5|1250.5|2057
1637661600000|2021-11-23 10:00:00|1253.4|1252.4|1253.8|1252.8|1255.2|1254.2|1253.4|1252.4|1090
1637665200000|2021-11-23 11:00:00|1253.9|1252.9|1253.9|1252.9|1254.5|1253.5|1251.5|1250.5|972
1637668800000|2021-11-23 12:00:00|1253.8|1252.8|1253.8|1252.8|1255|1254|1253|1252|990
1637672400000|2021-11-23 13:00:00|1253.6|1252.6|1254.4|1253.4|1255.2|1254.2|1253.6|1252.6|1374
1637676000000|2021-11-23 14:00:00|1254.6|1253.6|1257.2|1256.7|1258.7|1258.2|1251.9|1251.4|14564
1637679600000|2021-11-23 15:00:00|1257.3|1256.8|1248.5|1248|1257.5|1257|1248.4|1247.9|12451
1637683200000|2021-11-23 16:00:00|1248.6|1248.1|1250.9|1250.4|1252|1251.5|1247.1|1246.6|9647
1637686800000|2021-11-23 17:00:00|1251|1250.5|1250.6|1250.1|1253.5|1253|1249.6|1249.1|4879
1637690400000|2021-11-23 18:00:00|1250.5|1250|1251|1250.5|1252.5|1252|1248.6|1248.1|3621
1637694000000|2021-11-23 19:00:00|1250.9|1250.4|1250.8|1250.3|1251.9|1251.4|1248.7|1248.2|6443
1637697600000|2021-11-23 20:00:00|1250.9|1250.4|1251.9|1251.4|1253.5|1253|1250.3|1249.8|16683
1637701200000|2021-11-23 21:00:00|1251.8|1251.3|1251.8|1250.8|1252.4|1251.4|1250.2|1249.2|1768
1637704800000|2021-11-23 22:00:00|1253.1|1252.1|1254.3|1253.3|1254.3|1253.3|1253.1|1252.1|2
1637708400000|2021-11-23 23:00:00|1254.8|1252.8|1254.2|1252.2|1255.5|1253.5|1253.9|1251.9|0
1637712000000|2021-11-24 00:00:00|1254.3|1252.3|1254.9|1252.9|1255.7|1253.7|1254.2|1252.2|0
1637715600000|2021-11-24 01:00:00|1252|1251|1255.8|1254.8|1257.8|1256.8|1252|1251|749
1637719200000|2021-11-24 02:00:00|1255.7|1254.7|1253.3|1252.3|1255.7|1254.7|1252.1|1251.1|346
1637722800000|2021-11-24 03:00:00|1253.4|1252.4|1253.1|1252.1|1254|1253|1251.3|1250.3|215
1637726400000|2021-11-24 04:00:00|1253|1252|1252.4|1251.4|1253|1252|1251.6|1250.6|102
1637730000000|2021-11-24 05:00:00|1252.5|1251.5|1258.7|1257.7|1258.9|1257.9|1252.5|1251.5|427
1637733600000|2021-11-24 06:00:00|1258.8|1257.8|1258.2|1257.2|1259.5|1258.5|1257.6|1256.6|586
1637737200000|2021-11-24 07:00:00|1258.3|1257.3|1255.9|1254.9|1258.5|1257.5|1253|1252|1545
1637740800000|2021-11-24 08:00:00|1256|1255|1255.1|1254.1|1257.2|1256.2|1254.9|1253.9|1438
1637744400000|2021-11-24 09:00:00|1255|1254|1251.4|1250.4|1255.8|1254.8|1251.1|1250.1|2539
1637748000000|2021-11-24 10:00:00|1251.1|1250.1|1248.1|1247.1|1252.8|1251.8|1248.1|1247.1|3046
1637751600000|2021-11-24 11:00:00|1248.2|1247.2|1250.6|1249.6|1251.2|1250.2|1247.4|1246.4|1244
1637755200000|2021-11-24 12:00:00|1250.8|1249.8|1249.1|1248.1|1251.8|1250.8|1248.6|1247.6|1219
1637758800000|2021-11-24 13:00:00|1248.9|1247.9|1245.1|1244.1|1250.7|1249.7|1244.4|1243.4|4011
1637762400000|2021-11-24 14:00:00|1245|1244|1245.2|1244.7|1246.3|1245.3|1241.3|1240.8|14033
1637766000000|2021-11-24 15:00:00|1244.9|1244.4|1247.4|1246.9|1248.7|1248.2|1243.4|1242.9|12525
1637769600000|2021-11-24 16:00:00|1247.3|1246.8|1248.3|1247.8|1250|1249.5|1246.3|1245.8|9395
1637773200000|2021-11-24 17:00:00|1248.4|1247.9|1248.1|1247.6|1248.9|1248.4|1246.4|1245.9|3694
1637776800000|2021-11-24 18:00:00|1248.2|1247.7|1247.4|1246.9|1249.3|1248.8|1247.1|1246.6|3430
1637780400000|2021-11-24 19:00:00|1247.6|1247.1|1248.7|1248.2|1249.1|1248.6|1245.4|1244.9|4121
1637784000000|2021-11-24 20:00:00|1248.6|1248.1|1250.1|1249.6|1250.4|1249.9|1248.2|1247.7|8126
1637787600000|2021-11-24 21:00:00|1250.5|1249.5|1250.8|1249.8|1250.9|1249.9|1250|1249|1078
1637791200000|2021-11-24 22:00:00|1250.6|1249.6|1253|1252|1253|1252|1250.6|1249.6|9
1637794800000|2021-11-24 23:00:00|1251.3|1249.3|1251.6|1249.6|1251.8|1249.8|1251.2|1249.2|0
1637798400000|2021-11-25 00:00:00|1251.5|1249.5|1253.4|1251.4|1253.5|1251.5|1251.5|1249.5|0
1637802000000|2021-11-25 01:00:00|1252.8|1251.8|1248.1|1247.1|1252.8|1251.8|1247.9|1246.9|579
1637805600000|2021-11-25 02:00:00|1248|1247|1250|1249|1251.3|1250.3|1247.8|1246.8|458
1637809200000|2021-11-25 03:00:00|1249.8|1248.8|1252.2|1251.2|1253.5|1252.5|1249.3|1248.3|470
1637812800000|2021-11-25 04:00:00|1252.5|1251.5|1252.3|1251.3|1252.9|1251.9|1252|1251|128
1637816400000|2021-11-25 05:00:00|1252|1251|1254.8|1253.8|1254.8|1253.8|1251.9|1250.9|83
1637820000000|2021-11-25 06:00:00|1254.3|1253.3|1254.6|1253.6|1255.2|1254.2|1253.4|1252.4|308
1637823600000|2021-11-25 07:00:00|1254.8|1253.8|1255.8|1254.8|1256.9|1255.9|1253.5|1252.5|1007
1637827200000|2021-11-25 08:00:00|1255.7|1254.7|1256.4|1255.4|1256.6|1255.6|1254.6|1253.6|1577
1637830800000|2021-11-25 09:00:00|1256.5|1255.5|1255.3|1254.3|1256.6|1255.6|1254.5|1253.5|618
1637834400000|2021-11-25 10:00:00|1255.2|1254.2|1253.1|1252.1|1255.2|1254.2|1253|1252|516
1637838000000|2021-11-25 11:00:00|1253|1252|1253.6|1252.6|1253.8|1252.8|1251.9|1250.9|546
1637841600000|2021-11-25 12:00:00|1253.5|1252.5|1252.9|1251.9|1254.2|1253.2|1252.9|1251.9|234
1637845200000|2021-11-25 13:00:00|1253.1|1252.1|1252.4|1251.4|1253.4|1252.4|1251.9|1250.9|716
1637848800000|2021-11-25 14:00:00|1252.3|1251.3|1254.3|1253.8|1254.3|1253.8|1251.4|1250.4|1966
1637852400000|2021-11-25 15:00:00|1254.4|1253.9|1253|1252.5|1254.7|1254.2|1252.7|1252.2|1821
1637856000000|2021-11-25 16:00:00|1252.9|1252.4|1254.4|1253.9|1254.9|1254.4|1252.6|1252.1|1770
1637859600000|2021-11-25 17:00:00|1254.3|1253.8|1255|1254.5|1255.3|1254.8|1252.8|1252.3|500
1637874000000|2021-11-25 21:00:00|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|0
1637881200000|2021-11-25 23:00:00|1255.6|1253.6|1250.2|1248.2|1255.6|1253.6|1249.7|1247.7|0
1637884800000|2021-11-26 00:00:00|1250.1|1248.1|1248.3|1246.3|1250.2|1248.2|1247|1245|0
1637888400000|2021-11-26 01:00:00|1248.5|1246.5|1240.3|1239.3|1248.6|1246.6|1239|1238|1301
1637892000000|2021-11-26 02:00:00|1240.7|1239.7|1236.3|1235.3|1240.7|1239.7|1235.4|1234.4|1311
1637895600000|2021-11-26 03:00:00|1236.2|1235.2|1232|1231|1236.2|1235.2|1231.6|1230.6|339
1637899200000|2021-11-26 04:00:00|1231.9|1230.9|1229.4|1228.4|1232.2|1231.2|1229.4|1228.4|159
1637902800000|2021-11-26 05:00:00|1229.6|1228.6|1229.6|1228.6|1229.9|1228.9|1227.2|1226.2|229
1637906400000|2021-11-26 06:00:00|1229.3|1228.3|1228|1227|1230.4|1229.4|1227|1226|511
1637910000000|2021-11-26 07:00:00|1227.9|1226.9|1222.3|1221.3|1227.9|1226.9|1221.8|1220.8|1477
1637913600000|2021-11-26 08:00:00|1222.1|1221.1|1221.5|1220.5|1223.3|1222.3|1216|1215|8414
1637917200000|2021-11-26 09:00:00|1221.6|1220.6|1215.3|1214.3|1221.6|1220.6|1214|1213|3504
1637920800000|2021-11-26 10:00:00|1215.4|1214.4|1215.8|1214.8|1219|1218|1214.3|1213.3|3007
1637924400000|2021-11-26 11:00:00|1216|1215|1214.7|1213.7|1218.8|1217.8|1214.5|1213.5|3185
1637928000000|2021-11-26 12:00:00|1214.8|1213.8|1216|1215|1218.3|1217.3|1214.2|1213.2|4947
1637931600000|2021-11-26 13:00:00|1216.1|1215.1|1217.2|1216.2|1217.8|1216.8|1214.3|1213.3|2520
1637935200000|2021-11-26 14:00:00|1217.3|1216.3|1212.2|1211.7|1218.9|1217.9|1210|1209.5|21649
1637938800000|2021-11-26 15:00:00|1212|1211.5|1206.2|1205.7|1212.1|1211.6|1205.8|1205.3|27541
1637942400000|2021-11-26 16:00:00|1206.1|1205.6|1204|1203.5|1207.2|1206.7|1202.5|1202|19397
1637946000000|2021-11-26 17:00:00|1204.1|1203.6|1209.4|1208.9|1212.9|1212.4|1204.1|1203.6|20179
1637949600000|2021-11-26 18:00:00|1209.3|1208.8|1208.7|1208.2|1210.5|1210|1208.3|1207.8|1870
1638140400000|2021-11-28 23:00:00|1219.8|1217.8|1222.5|1221.5|1227.3|1226.3|1209.9|1208.9|87
1638144000000|2021-11-29 00:00:00|1224.3|1223.3|1223.6|1222.6|1226.5|1225.5|1221.1|1220.1|1279
1638147600000|2021-11-29 01:00:00|1223|1222|1225.7|1224.7|1226.6|1225.6|1214.6|1213.6|2551
1638151200000|2021-11-29 02:00:00|1225.6|1224.6|1221.8|1220.8|1226.7|1225.7|1221.6|1220.6|1244
1638154800000|2021-11-29 03:00:00|1221.7|1220.7|1219.8|1218.8|1222.7|1221.7|1218.2|1217.2|1480
1638158400000|2021-11-29 04:00:00|1220|1219|1217.4|1216.4|1221.2|1220.2|1217.4|1216.4|1372
1638162000000|2021-11-29 05:00:00|1217.6|1216.6|1217.1|1216.1|1219.3|1218.3|1209.6|1208.6|1579
1638165600000|2021-11-29 06:00:00|1216.8|1215.8|1220.2|1219.2|1220.2|1219.2|1214.2|1213.2|765
1638169200000|2021-11-29 07:00:00|1219.8|1218.8|1219.4|1218.4|1220.8|1219.8|1217.5|1216.5|1225
1638172800000|2021-11-29 08:00:00|1219.1|1218.1|1214.7|1213.7|1220.6|1219.6|1213.4|1212.4|6415
1638176400000|2021-11-29 09:00:00|1214.5|1213.5|1214.6|1213.6|1218.1|1217.1|1214|1213|3888
1638180000000|2021-11-29 10:00:00|1214.7|1213.7|1217|1216|1218.1|1217.1|1214.5|1213.5|3278
1638183600000|2021-11-29 11:00:00|1217.1|1216.1|1217|1216|1218.1|1217.1|1216.4|1215.4|2809
1638187200000|2021-11-29 12:00:00|1216.9|1215.9|1216.5|1215.5|1217.5|1216.5|1214.1|1213.1|4121
1638190800000|2021-11-29 13:00:00|1216.6|1215.6|1220.2|1219.2|1220.4|1219.4|1215.5|1214.5|3636
1638194400000|2021-11-29 14:00:00|1220.3|1219.3|1214.2|1213.7|1222|1221|1211.8|1211.3|27857
1638198000000|2021-11-29 15:00:00|1214.1|1213.6|1211.1|1210.6|1214.8|1214.3|1209|1208.5|21343
1638201600000|2021-11-29 16:00:00|1211.2|1210.7|1212.9|1212.4|1213.2|1212.7|1210.6|1210.1|13527
1638205200000|2021-11-29 17:00:00|1213|1212.5|1216.2|1215.7|1216.2|1215.7|1212.7|1212.2|10309
1638208800000|2021-11-29 18:00:00|1216.1|1215.6|1216|1215.5|1216.6|1216.1|1214.6|1214.1|4433
1638212400000|2021-11-29 19:00:00|1216.1|1215.6|1215.5|1215|1216.1|1215.6|1214.2|1213.7|5704
1638216000000|2021-11-29 20:00:00|1215.4|1214.9|1213.1|1212.6|1217.1|1216.6|1212.7|1212.2|17948
1638219600000|2021-11-29 21:00:00|1213.2|1212.7|1214.1|1213.1|1215.3|1214.3|1213.2|1212.2|2106
1638223200000|2021-11-29 22:00:00|1214.3|1213.3|1213.3|1212.3|1214.3|1213.3|1213.3|1212.3|47
1638226800000|2021-11-29 23:00:00|1213.8|1211.8|1215.3|1213.3|1215.8|1213.8|1213.6|1211.6|0
1638230400000|2021-11-30 00:00:00|1215.2|1213.2|1216.1|1214.1|1216.2|1214.2|1214.7|1212.7|0
1638234000000|2021-11-30 01:00:00|1217.4|1216.4|1217.9|1216.9|1223.2|1222.2|1217.4|1216.4|829
1638237600000|2021-11-30 02:00:00|1218|1217|1214.2|1213.2|1220.2|1219.2|1212.3|1211.3|853
1638241200000|2021-11-30 03:00:00|1214.4|1213.4|1216.1|1215.1|1216.2|1215.2|1212.1|1211.1|578
1638244800000|2021-11-30 04:00:00|1216.2|1215.2|1217.8|1216.8|1218|1217|1216.2|1215.2|250
1638248400000|2021-11-30 05:00:00|1217.3|1216.3|1203.1|1202.1|1217.7|1216.7|1202.4|1201.4|2093
1638252000000|2021-11-30 06:00:00|1203|1202|1200.9|1199.9|1203.6|1202.6|1194.3|1193.3|2546
1638255600000|2021-11-30 07:00:00|1201.3|1200.3|1207.5|1206.5|1208|1207|1199.4|1198.4|3305
1638259200000|2021-11-30 08:00:00|1207.6|1206.6|1207.7|1206.7|1210.1|1209.1|1205.6|1204.6|5752
1638262800000|2021-11-30 09:00:00|1207.6|1206.6|1206.1|1205.1|1207.7|1206.7|1203.9|1202.9|3301
1638266400000|2021-11-30 10:00:00|1206.4|1205.4|1206.9|1205.9|1208|1207|1205.5|1204.5|1816
1638270000000|2021-11-30 11:00:00|1206.8|1205.8|1209.1|1208.1|1209.8|1208.8|1205.5|1204.5|1676
1638273600000|2021-11-30 12:00:00|1208.9|1207.9|1211.4|1210.4|1213.2|1212.2|1208.9|1207.9|1876
1638277200000|2021-11-30 13:00:00|1211.3|1210.3|1214.9|1213.9|1214.9|1213.9|1210|1209|3300
1638280800000|2021-11-30 14:00:00|1215.1|1214.1|1217.9|1217.4|1219.1|1218.6|1212.7|1212.1|31212
1638284400000|2021-11-30 15:00:00|1217.5|1217|1202.1|1201.6|1220.6|1220.1|1202.1|1201.6|33407
1638288000000|2021-11-30 16:00:00|1202|1201.5|1206.5|1206|1208.7|1208.2|1200.4|1199.9|41824
1638291600000|2021-11-30 17:00:00|1206.4|1205.9|1207.3|1206.8|1208.5|1208|1202.7|1202.2|12998
1638295200000|2021-11-30 18:00:00|1207.4|1206.9|1211.1|1210.6|1211.2|1210.7|1206.2|1205.7|13648
1638298800000|2021-11-30 19:00:00|1211.2|1210.7|1212.8|1212.3|1214.3|1213.8|1210.4|1209.9|20675
1638302400000|2021-11-30 20:00:00|1212.7|1212.2|1214.4|1213.9|1216.1|1215.6|1211.1|1210.6|56266
1638306000000|2021-11-30 21:00:00|1214.8|1213.8|1216.8|1215.8|1218|1217|1214|1213|6052
1638309600000|2021-11-30 22:00:00|1217.1|1216.1|1219.1|1218.1|1220.4|1219.4|1217.1|1216.1|288
1638313200000|2021-11-30 23:00:00|1219.7|1217.7|1219.3|1217.3|1222.1|1220.1|1218.1|1216.1|0
1638316800000|2021-12-01 00:00:00|1219.4|1217.4|1217.6|1215.6|1221.3|1219.3|1215.9|1213.9|0
1638320400000|2021-12-01 01:00:00|1217.5|1215.5|1222|1221|1222.8|1221.8|1213.3|1212.3|1104
1638324000000|2021-12-01 02:00:00|1222.6|1221.6|1228.6|1227.6|1228.8|1227.8|1222|1221|670
1638327600000|2021-12-01 03:00:00|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|1226|1225|628
1638331200000|2021-12-01 04:00:00|1228.8|1227.8|1231|1230|1231.1|1230.1|1228.1|1227.1|974
1638334800000|2021-12-01 05:00:00|1230.8|1229.8|1228.3|1227.3|1231.4|1230.4|1228|1227|898
1638338400000|2021-12-01 06:00:00|1228.5|1227.5|1228.3|1227.3|1230.3|1229.3|1227.4|1226.4|953
1638342000000|2021-12-01 07:00:00|1228.2|1227.2|1227.5|1226.5|1229.2|1228.2|1225.3|1224.3|1494
1638345600000|2021-12-01 08:00:00|1227.4|1226.4|1225.9|1224.9|1227.9|1226.9|1223.6|1222.6|5940
1638349200000|2021-12-01 09:00:00|1225.8|1224.8|1231.1|1230.1|1231.5|1230.5|1225.6|1224.6|3721
1638352800000|2021-12-01 10:00:00|1231.2|1230.2|1231|1230|1231.7|1230.7|1229.3|1228.3|2052
1638356400000|2021-12-01 11:00:00|1231.2|1230.2|1233|1232|1233.3|1232.3|1229.9|1228.9|1312
1638360000000|2021-12-01 12:00:00|1232.9|1231.9|1232.6|1231.6|1234|1233|1232.3|1231.3|2475
1638363600000|2021-12-01 13:00:00|1232.7|1231.7|1233.6|1232.6|1234|1233|1231.3|1230.3|2625
1638367200000|2021-12-01 14:00:00|1233.5|1232.5|1233.2|1232.7|1234.4|1233.4|1230|1229.5|16431
1638370800000|2021-12-01 15:00:00|1233.3|1232.8|1238.5|1238|1238.5|1238|1233.1|1232.6|24958
1638374400000|2021-12-01 16:00:00|1238.6|1238.1|1234.3|1233.8|1241.4|1240.9|1233.6|1233.1|25040
1638378000000|2021-12-01 17:00:00|1234.2|1233.7|1229.5|1229|1236|1235.5|1229.3|1228.8|8363
1638381600000|2021-12-01 18:00:00|1229.4|1228.9|1228.1|1227.6|1231.1|1230.6|1225.3|1224.8|11879
1638385200000|2021-12-01 19:00:00|1228|1227.5|1225.3|1224.8|1228.9|1228.4|1224|1223.5|7496
1638388800000|2021-12-01 20:00:00|1225.4|1224.9|1217|1216.5|1225.9|1225.4|1216.4|1215.9|24806
1638392400000|2021-12-01 21:00:00|1216.4|1215.4|1218.4|1217.4|1218.4|1217.4|1214.4|1213.4|2950
1638399600000|2021-12-01 23:00:00|1217.7|1215.7|1221.9|1219.9|1222.3|1220.3|1216.9|1214.9|0
1638403200000|2021-12-02 00:00:00|1222|1220|1220.8|1218.8|1223.3|1221.3|1219.4|1217.4|0
1638406800000|2021-12-02 01:00:00|1222|1221|1231.4|1230.4|1231.8|1230.8|1216.2|1215.2|789
1638410400000|2021-12-02 02:00:00|1231.1|1230.1|1232.5|1231.5|1232.6|1231.6|1226.6|1225.6|431
1638414000000|2021-12-02 03:00:00|1232.1|1231.1|1231.2|1230.2|1232.3|1231.3|1229.8|1228.8|404
1638417600000|2021-12-02 04:00:00|1231.6|1230.6|1231.5|1230.5|1233|1232|1231.2|1230.2|133
1638421200000|2021-12-02 05:00:00|1231.7|1230.7|1235.1|1234.1|1235.8|1234.8|1230.5|1229.5|257
1638424800000|2021-12-02 06:00:00|1234.7|1233.7|1239.6|1238.6|1239.6|1238.6|1233.5|1232.5|593
1638428400000|2021-12-02 07:00:00|1239.3|1238.3|1235.5|1234.5|1240|1239|1234.7|1233.7|614
1638432000000|2021-12-02 08:00:00|1235.8|1234.8|1236.8|1235.8|1237.5|1236.5|1233.2|1232.2|3516
1638435600000|2021-12-02 09:00:00|1236.9|1235.9|1239.5|1238.5|1239.6|1238.6|1236.3|1235.3|4004
1638439200000|2021-12-02 10:00:00|1239.4|1238.4|1236.8|1235.8|1239.6|1238.6|1234.4|1233.4|3691
1638442800000|2021-12-02 11:00:00|1236.9|1235.9|1235|1234|1236.9|1235.9|1234.8|1233.8|2793
1638446400000|2021-12-02 12:00:00|1235.1|1234.1|1233.6|1232.6|1236.2|1235.2|1230.2|1229.2|1926
1638450000000|2021-12-02 13:00:00|1233.5|1232.5|1231.9|1230.9|1235|1234|1231.1|1230.1|3349
1638453600000|2021-12-02 14:00:00|1231.8|1230.8|1239.8|1239.3|1240.2|1239.7|1229.6|1229.1|26649
1638457200000|2021-12-02 15:00:00|1239.9|1239.4|1237.1|1236.6|1240.9|1240.4|1232.4|1231.9|21164
1638460800000|2021-12-02 16:00:00|1236.9|1236.4|1237.9|1237.4|1239.2|1238.7|1234.9|1234.4|15211
1638464400000|2021-12-02 17:00:00|1237.8|1237.3|1236.8|1236.3|1239.8|1239.3|1236.4|1235.9|8156
1638468000000|2021-12-02 18:00:00|1236.3|1235.8|1229.8|1229.3|1236.3|1235.8|1225.6|1225.1|15218
1638471600000|2021-12-02 19:00:00|1229.7|1229.2|1230.4|1229.9|1233.6|1233.1|1228.7|1228.2|14903
1638475200000|2021-12-02 20:00:00|1230.7|1230.2|1232.9|1232.4|1234.6|1234.1|1230.7|1230.2|17008
1638478800000|2021-12-02 21:00:00|1232.8|1232.3|1233.3|1232.3|1233.8|1232.8|1231.3|1230.3|1423
1638482400000|2021-12-02 22:00:00|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1
1638486000000|2021-12-02 23:00:00|1233.8|1231.8|1227.4|1225.4|1234.6|1232.6|1226.9|1224.9|0
1638489600000|2021-12-03 00:00:00|1227.3|1225.3|1228.4|1226.4|1229.7|1227.7|1226.1|1224.1|0
1638493200000|2021-12-03 01:00:00|1228.5|1226.5|1226.7|1225.7|1231.2|1230.2|1224.2|1223.2|889
1638496800000|2021-12-03 02:00:00|1226.8|1225.8|1228.4|1227.4|1229.4|1228.4|1225.6|1224.6|265
1638500400000|2021-12-03 03:00:00|1228.1|1227.1|1232.4|1231.4|1233.7|1232.7|1227.3|1226.3|364
1638504000000|2021-12-03 04:00:00|1233.2|1232.2|1232.9|1231.9|1234.3|1233.3|1232.5|1231.5|268
1638507600000|2021-12-03 05:00:00|1232.8|1231.8|1236|1235|1237.7|1236.7|1231.8|1230.8|945
1638511200000|2021-12-03 06:00:00|1236.3|1235.3|1234.2|1233.2|1236.7|1235.7|1233.9|1232.9|540
1638514800000|2021-12-03 07:00:00|1234.3|1233.3|1232.2|1231.2|1234.3|1233.3|1229.9|1228.9|2406
1638518400000|2021-12-03 08:00:00|1232.3|1231.3|1231.1|1230.1|1234.8|1233.8|1230.9|1229.9|3563
1638522000000|2021-12-03 09:00:00|1231|1230|1231.4|1230.4|1232.8|1231.8|1230.3|1229.3|1780
1638525600000|2021-12-03 10:00:00|1231.5|1230.5|1230.4|1229.4|1232|1231|1229.1|1228.1|1955
1638529200000|2021-12-03 11:00:00|1230.3|1229.3|1232.2|1231.2|1232.5|1231.5|1230|1229|2556
1638532800000|2021-12-03 12:00:00|1232.3|1231.3|1230.8|1229.8|1232.4|1231.4|1230.2|1229.2|2796
1638536400000|2021-12-03 13:00:00|1230.4|1229.4|1231.5|1230.5|1236.4|1235.4|1229.4|1228.4|4905
1638540000000|2021-12-03 14:00:00|1231.3|1230.3|1217.2|1216.7|1232.8|1231.8|1214.6|1214.1|21475
1638543600000|2021-12-03 15:00:00|1217.1|1216.6|1215|1214.5|1217.7|1217.2|1212|1211.5|21873
1638547200000|2021-12-03 16:00:00|1214.9|1214.4|1211.2|1210.7|1217.1|1216.6|1210.9|1210.4|17506
1638550800000|2021-12-03 17:00:00|1211.3|1210.8|1214.1|1213.6|1216.6|1216.1|1209.5|1209|9512
1638554400000|2021-12-03 18:00:00|1213.7|1213.2|1213|1212.5|1216.4|1215.9|1212.2|1211.7|6538
1638558000000|2021-12-03 19:00:00|1213.1|1212.6|1210.1|1209.6|1214.4|1213.9|1210.1|1209.6|9278
1638561600000|2021-12-03 20:00:00|1210|1209.5|1214.8|1214.3|1215.2|1214.7|1209|1208.5|20896
1638565200000|2021-12-03 21:00:00|1214.9|1213.9|1214.9|1212.9|1215.2|1214.2|1212.8|1211.8|1648
1638745200000|2021-12-05 23:00:00|1218.5|1216.5|1220.3|1219.3|1220.3|1219.3|1216.9|1215.9|4
1638748800000|2021-12-06 00:00:00|1220.6|1219.6|1217.9|1216.9|1221.4|1220.4|1217.3|1216.3|55
1638752400000|2021-12-06 01:00:00|1217.7|1216.7|1224.8|1223.8|1227.3|1226.3|1217|1216|907
1638756000000|2021-12-06 02:00:00|1224.9|1223.9|1223.3|1222.3|1226.8|1225.8|1221.9|1220.9|737
1638759600000|2021-12-06 03:00:00|1223.4|1222.4|1224.1|1223.1|1225|1224|1221.5|1220.5|237
1638763200000|2021-12-06 04:00:00|1222.9|1221.9|1224.5|1223.5|1224.7|1223.7|1222.9|1221.9|57
1638766800000|2021-12-06 05:00:00|1224|1223|1222.2|1221.2|1224.4|1223.4|1221.8|1220.8|214
1638770400000|2021-12-06 06:00:00|1222|1221|1217.5|1216.5|1223|1222|1217.4|1216.4|843
1638774000000|2021-12-06 07:00:00|1217.7|1216.7|1216.5|1215.5|1219.9|1218.9|1216|1215|1153
1638777600000|2021-12-06 08:00:00|1216.7|1215.7|1214.4|1213.4|1218.1|1217.1|1213.9|1212.9|3124
1638781200000|2021-12-06 09:00:00|1214.3|1213.3|1211.7|1210.7|1220.1|1219.1|1211.5|1210.5|4097
1638784800000|2021-12-06 10:00:00|1211.9|1210.9|1209.7|1208.7|1212.8|1211.8|1208.8|1207.8|2617
1638788400000|2021-12-06 11:00:00|1209.6|1208.6|1213.1|1212.1|1213.3|1212.3|1209.4|1208.4|1158
1638792000000|2021-12-06 12:00:00|1213.2|1212.2|1210.1|1209.1|1213.5|1212.5|1209.6|1208.6|1392
1638795600000|2021-12-06 13:00:00|1210.2|1209.2|1213.6|1212.6|1213.6|1212.6|1209.8|1208.8|3064
1638799200000|2021-12-06 14:00:00|1213.5|1212.5|1217.7|1217.2|1218|1217.5|1208.3|1207.8|20580
1638802800000|2021-12-06 15:00:00|1217.6|1217.1|1219.6|1219.1|1220.6|1220.1|1215.5|1215|20591
1638806400000|2021-12-06 16:00:00|1219.7|1219.2|1218.7|1218.2|1221|1220.5|1217|1216.5|11168
1638810000000|2021-12-06 17:00:00|1218.9|1218.4|1222.2|1221.7|1222.2|1221.7|1218.3|1217.8|5858
1638813600000|2021-12-06 18:00:00|1222.4|1221.9|1222.3|1221.8|1222.6|1222.1|1220.1|1219.6|4553
1638817200000|2021-12-06 19:00:00|1222.2|1221.7|1221.5|1221|1224.1|1223.6|1220.8|1220.3|4048
1638820800000|2021-12-06 20:00:00|1221.6|1221.1|1224|1223.5|1224.4|1223.9|1221.4|1220.9|11965
1638824400000|2021-12-06 21:00:00|1224.2|1223.2|1224.3|1223.3|1225.4|1224.4|1223.5|1222.5|1261
1638828000000|2021-12-06 22:00:00|1224.1|1223.1|1224.2|1223.2|1224.2|1223.2|1224.1|1223.1|5
1638831600000|2021-12-06 23:00:00|1224.7|1222.7|1224.4|1222.4|1225.3|1223.3|1223.5|1221.5|0
1638835200000|2021-12-07 00:00:00|1224.6|1222.6|1224.3|1222.3|1224.7|1222.7|1222.8|1220.8|0
1638838800000|2021-12-07 01:00:00|1222.5|1221.5|1221.6|1220.6|1224.1|1223.1|1219.3|1218.3|516
1638842400000|2021-12-07 02:00:00|1221.7|1220.7|1220.6|1219.6|1222.3|1221.3|1218.7|1217.7|275
1638846000000|2021-12-07 03:00:00|1221.2|1220.2|1223.8|1222.8|1224.8|1223.8|1220.9|1219.9|315
1638849600000|2021-12-07 04:00:00|1224.4|1223.4|1226.8|1225.8|1227.2|1226.2|1224.4|1223.4|431
1638853200000|2021-12-07 05:00:00|1227|1226|1232.7|1231.7|1232.9|1231.9|1226.8|1225.8|1768
1638856800000|2021-12-07 06:00:00|1232.5|1231.5|1237.5|1236.5|1238.1|1237.1|1231.9|1230.9|2106
1638860400000|2021-12-07 07:00:00|1237.2|1236.2|1237.8|1236.8|1238|1237|1236.2|1235.2|2884
1638864000000|2021-12-07 08:00:00|1237.7|1236.7|1239.5|1238.5|1242.2|1241.2|1236.8|1235.8|5502
1638867600000|2021-12-07 09:00:00|1239.4|1238.4|1238.9|1237.9|1239.6|1238.6|1237.3|1236.3|2396
1638871200000|2021-12-07 10:00:00|1238.8|1237.8|1241.2|1240.2|1241.2|1240.2|1237.8|1236.8|2873
1638874800000|2021-12-07 11:00:00|1241.1|1240.1|1240.6|1239.6|1241.5|1240.5|1240.3|1239.3|711
1638878400000|2021-12-07 12:00:00|1241.2|1240.2|1240.7|1239.7|1241.5|1240.5|1239.3|1238.3|2249
1638882000000|2021-12-07 13:00:00|1240.8|1239.8|1238.7|1237.7|1241.4|1240.4|1238.7|1237.7|4217
1638885600000|2021-12-07 14:00:00|1238.8|1237.8|1240.9|1240.4|1242.1|1241.6|1238|1237|19283
1638889200000|2021-12-07 15:00:00|1241|1240.5|1241.2|1240.7|1244.2|1243.7|1240.6|1240.1|15632
1638892800000|2021-12-07 16:00:00|1241.3|1240.8|1243.3|1242.8|1243.3|1242.8|1241.1|1240.6|10491
1638896400000|2021-12-07 17:00:00|1243.2|1242.7|1244|1243.5|1244.4|1243.9|1242.9|1242.4|6153
1638900000000|2021-12-07 18:00:00|1243.9|1243.4|1242.6|1242.1|1243.9|1243.4|1240.7|1240.2|4204
1638903600000|2021-12-07 19:00:00|1242.5|1242|1242.2|1241.7|1243.2|1242.7|1241.3|1240.8|3653
1638907200000|2021-12-07 20:00:00|1242.1|1241.6|1243.6|1243.1|1244.1|1243.6|1240.6|1240.1|16079
1638910800000|2021-12-07 21:00:00|1243.4|1242.6|1244|1243|1245.5|1244.5|1242.8|1241.8|3211
1638914400000|2021-12-07 22:00:00|1243.4|1242.4|1243.8|1242.8|1246.5|1245.5|1234.7|1233.7|419
1638918000000|2021-12-07 23:00:00|1244.3|1242.3|1242.6|1240.6|1244.5|1242.5|1242|1240|0
1638921600000|2021-12-08 00:00:00|1242.5|1240.5|1245.3|1243.3|1245.3|1243.3|1240.9|1238.9|0
1638925200000|2021-12-08 01:00:00|1245.5|1243.5|1241.8|1240.8|1246.4|1245.4|1240|1239|1029
1638928800000|2021-12-08 02:00:00|1242|1241|1244.6|1243.6|1245.7|1244.7|1241.1|1240.1|705
1638932400000|2021-12-08 03:00:00|1244.4|1243.4|1243.8|1242.8|1245.2|1244.2|1243.3|1242.3|273
1638936000000|2021-12-08 04:00:00|1244|1243|1243.1|1242.1|1245.1|1244.1|1242.7|1241.7|265
1638939600000|2021-12-08 05:00:00|1242.9|1241.9|1243.8|1242.8|1243.9|1242.9|1241.4|1240.4|258
1638943200000|2021-12-08 06:00:00|1243.3|1242.3|1243.7|1242.7|1244|1243|1241.9|1240.9|227
1638946800000|2021-12-08 07:00:00|1244|1243|1243.2|1242.2|1244.6|1243.6|1241.5|1240.5|607
1638950400000|2021-12-08 08:00:00|1243.1|1242.1|1245.1|1244.1|1245.1|1244.1|1242.3|1241.3|1708
1638954000000|2021-12-08 09:00:00|1245|1244|1244.8|1243.8|1245|1244|1243.3|1242.3|1067
1638957600000|2021-12-08 10:00:00|1244.9|1243.9|1243.2|1242.2|1245.5|1244.5|1242.9|1241.9|2214
1638961200000|2021-12-08 11:00:00|1243.1|1242.1|1246.6|1245.6|1248.1|1247.1|1242.2|1241.2|4633
1638964800000|2021-12-08 12:00:00|1246.7|1245.7|1243.9|1242.9|1247.5|1246.5|1243.1|1242.1|2660
1638968400000|2021-12-08 13:00:00|1243.8|1242.8|1243.6|1242.6|1244.1|1243.1|1242.4|1241.4|1813
1638972000000|2021-12-08 14:00:00|1243.7|1242.7|1244.1|1243.6|1246|1245.5|1240.2|1239.7|19007
1638975600000|2021-12-08 15:00:00|1244.3|1243.8|1249|1248.5|1249|1248.5|1243.1|1242.6|14559
1638979200000|2021-12-08 16:00:00|1248.9|1248.4|1250.7|1250.2|1251.3|1250.8|1247.4|1246.9|12200
1638982800000|2021-12-08 17:00:00|1250.6|1250.1|1249.8|1249.3|1251.4|1250.9|1249.7|1249.2|9019
1638986400000|2021-12-08 18:00:00|1249.9|1249.4|1249.6|1249.1|1250.1|1249.6|1248.9|1248.4|4597
1638990000000|2021-12-08 19:00:00|1249.7|1249.2|1248.5|1248|1250.2|1249.7|1247.7|1247.2|6280
1638993600000|2021-12-08 20:00:00|1248.4|1247.9|1248.4|1247.9|1249.2|1248.7|1247.3|1246.8|18975
1638997200000|2021-12-08 21:00:00|1248.6|1247.6|1248|1247|1249.2|1248.2|1247.8|1246.8|1943
1639000800000|2021-12-08 22:00:00|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|17
1639004400000|2021-12-08 23:00:00|1247.7|1245.7|1247.5|1245.5|1248.3|1246.3|1247.1|1245.1|0
1639008000000|2021-12-09 00:00:00|1247.4|1245.4|1247.1|1245.1|1247.7|1245.7|1246.7|1244.7|0
1639011600000|2021-12-09 01:00:00|1249.2|1248.2|1250.7|1249.7|1252.9|1251.9|1247.8|1246.8|301
1639015200000|2021-12-09 02:00:00|1251.3|1250.3|1254.1|1253.1|1254.3|1253.3|1249|1248|1666
1639018800000|2021-12-09 03:00:00|1254.2|1253.2|1249.7|1248.7|1255.2|1254.2|1249.7|1248.7|1991
1639022400000|2021-12-09 04:00:00|1249.5|1248.5|1250.2|1249.2|1252|1251|1249.5|1248.5|249
1639026000000|2021-12-09 05:00:00|1250.1|1249.1|1252.4|1251.4|1253.6|1252.6|1249.2|1248.2|380
1639029600000|2021-12-09 06:00:00|1252.9|1251.9|1253.2|1252.2|1254.3|1253.3|1251.9|1250.9|268
1639033200000|2021-12-09 07:00:00|1253.5|1252.5|1253.1|1252.1|1255.1|1254.1|1253.1|1252.1|1069
1639036800000|2021-12-09 08:00:00|1253|1252|1249.9|1248.9|1253.4|1252.4|1249.1|1248.1|5487
1639040400000|2021-12-09 09:00:00|1250|1249|1249.9|1248.9|1251.1|1250.1|1248.6|1247.6|15905
1639044000000|2021-12-09 10:00:00|1249.8|1248.8|1249.2|1248.2|1249.8|1248.8|1248.2|1247.2|1402
1639047600000|2021-12-09 11:00:00|1249.3|1248.3|1245.8|1244.8|1249.6|1248.6|1244.5|1243.5|2355
1639051200000|2021-12-09 12:00:00|1246|1245|1244.8|1243.8|1246|1245|1244.5|1243.5|8366
1639054800000|2021-12-09 13:00:00|1244.7|1243.7|1243.6|1242.6|1245|1244|1242.5|1241.5|5873
1639058400000|2021-12-09 14:00:00|1243.7|1242.7|1247.1|1246.6|1248.3|1247.8|1243.2|1242.6|15871
1639062000000|2021-12-09 15:00:00|1247|1246.5|1245.2|1244.7|1248.2|1247.7|1241.7|1241.2|27754
1639065600000|2021-12-09 16:00:00|1245.3|1244.8|1245.6|1245.1|1246.5|1246|1244.4|1243.9|26480
1639069200000|2021-12-09 17:00:00|1245.7|1245.2|1245.9|1245.4|1246|1245.5|1244.2|1243.7|6045
1639072800000|2021-12-09 18:00:00|1245.8|1245.3|1244.2|1243.7|1245.8|1245.3|1242.7|1242.2|10343
1639076400000|2021-12-09 19:00:00|1244.1|1243.6|1241.6|1241.1|1244.6|1244.1|1241.2|1240.7|7338
1639080000000|2021-12-09 20:00:00|1241.5|1241|1242.2|1241.7|1243.4|1242.9|1240.3|1239.8|20585
1639083600000|2021-12-09 21:00:00|1242.4|1241.4|1241.7|1240.7|1242.7|1241.7|1240.8|1239.8|1557
1639087200000|2021-12-09 22:00:00|||||||||14
1639090800000|2021-12-09 23:00:00|1242.2|1240.2|1243|1241|1243.7|1241.7|1242|1240|0
1639094400000|2021-12-10 00:00:00|1243.1|1241.1|1242|1240|1243.6|1241.6|1241.7|1239.7|0
1639098000000|2021-12-10 01:00:00|1242.1|1240.1|1244|1243|1244.5|1243.5|1237.7|1236.7|1401
1639101600000|2021-12-10 02:00:00|1243.6|1242.6|1242.4|1241.4|1245.3|1244.3|1242.3|1241.3|697
1639105200000|2021-12-10 03:00:00|1242.5|1241.5|1243.4|1242.4|1243.8|1242.8|1241.9|1240.9|364
1639108800000|2021-12-10 04:00:00|1243.3|1242.3|1242|1241|1243.4|1242.4|1241.8|1240.8|69
1639112400000|2021-12-10 05:00:00|1241.7|1240.7|1241.3|1240.3|1242.4|1241.4|1240.1|1239.1|202
1639116000000|2021-12-10 06:00:00|1241.2|1240.2|1240.1|1239.1|1241.2|1240.2|1239.3|1238.3|602
1639119600000|2021-12-10 07:00:00|1240.4|1239.4|1237.6|1236.6|1240.7|1239.7|1236.3|1235.3|1418
1639123200000|2021-12-10 08:00:00|1237.7|1236.7|1239|1238|1239.2|1238.2|1237.2|1236.2|5151
1639126800000|2021-12-10 09:00:00|1239.2|1238.2|1239.5|1238.5|1239.8|1238.8|1238|1237|3676
1639130400000|2021-12-10 10:00:00|1239.4|1238.4|1240.2|1239.2|1240.4|1239.4|1238.6|1237.6|980
1639134000000|2021-12-10 11:00:00|1240.1|1239.1|1242.7|1241.7|1243.1|1242.1|1240.1|1239.1|2581
1639137600000|2021-12-10 12:00:00|1242.6|1241.6|1240.9|1239.9|1242.8|1241.8|1240.7|1239.7|8834
1639141200000|2021-12-10 13:00:00|1241|1240|1245.1|1244.1|1247|1246|1239.7|1238.7|10545
1639144800000|2021-12-10 14:00:00|1245|1244|1240.9|1240.4|1245.5|1244.6|1239.3|1238.8|20998
1639148400000|2021-12-10 15:00:00|1241|1240.5|1241.2|1240.7|1244.5|1244|1239.9|1239.4|22575
1639152000000|2021-12-10 16:00:00|1241.1|1240.6|1241.9|1241.4|1243.1|1242.6|1238.6|1238.1|33394
1639155600000|2021-12-10 17:00:00|1242|1241.5|1241.8|1241.3|1242.2|1241.7|1240.9|1240.4|7583
1639159200000|2021-12-10 18:00:00|1241.9|1241.4|1241.3|1240.8|1242.8|1242.3|1240.3|1239.8|14739
1639162800000|2021-12-10 19:00:00|1241.2|1240.7|1241|1240.5|1242|1241.5|1240.3|1239.8|8874
1639166400000|2021-12-10 20:00:00|1241.1|1240.6|1244.2|1243.7|1244.4|1243.9|1240.3|1239.8|13776
1639170000000|2021-12-10 21:00:00|1244.4|1243.4|1243|1242|1244.6|1243.6|1242.8|1241.8|5090
1639350000000|2021-12-12 23:00:00|1246.7|1244.7|1246.4|1245.4|1247.9|1246.9|1243.8|1242.8|155
1639353600000|2021-12-13 00:00:00|1246.5|1245.5|1248.1|1247.1|1249.2|1248.2|1244.9|1243.9|228
1639357200000|2021-12-13 01:00:00|1248.2|1247.2|1253.8|1252.8|1254.6|1253.6|1248|1247|1376
1639360800000|2021-12-13 02:00:00|1253.7|1252.7|1249.2|1248.2|1253.7|1252.7|1248.8|1247.8|1048
1639364400000|2021-12-13 03:00:00|1249|1248|1250.4|1249.4|1250.7|1249.7|1247.5|1246.5|1491
1639368000000|2021-12-13 04:00:00|1250.5|1249.5|1250.6|1249.6|1251.6|1250.6|1250.1|1249.1|616
1639371600000|2021-12-13 05:00:00|1250.4|1249.4|1245.9|1244.9|1251.1|1250.1|1245.3|1244.3|713
1639375200000|2021-12-13 06:00:00|1245.7|1244.7|1242|1241|1246.1|1245.1|1242|1241|2096
1639378800000|2021-12-13 07:00:00|1242.3|1241.3|1240.4|1239.4|1243.1|1242.1|1239.4|1238.4|5589
1639382400000|2021-12-13 08:00:00|1240.5|1239.5|1239|1238|1240.6|1239.6|1237.9|1236.9|3349
1639386000000|2021-12-13 09:00:00|1238.7|1237.7|1239.6|1238.6|1240.7|1239.7|1238.6|1237.6|21057
1639389600000|2021-12-13 10:00:00|1239.5|1238.5|1239.9|1238.9|1240.5|1239.5|1238.6|1237.6|10679
1639393200000|2021-12-13 11:00:00|1239.8|1238.8|1239.1|1238.1|1240.7|1239.7|1238.7|1237.7|5165
1639396800000|2021-12-13 12:00:00|1238.9|1237.9|1238|1237|1239.3|1238.3|1237.8|1236.8|4755
1639400400000|2021-12-13 13:00:00|1238.1|1237.1|1237.5|1236.5|1238.9|1237.9|1237.4|1236.4|30403
1639404000000|2021-12-13 14:00:00|1237.4|1236.4|1230.6|1230.1|1237.4|1236.4|1229.2|1228.7|65858
1639407600000|2021-12-13 15:00:00|1230.5|1230|1224.8|1224.3|1230.8|1230.3|1224.4|1223.9|49747
1639411200000|2021-12-13 16:00:00|1224.7|1224.2|1222|1221.5|1225|1224.5|1221|1220.5|64531
1639414800000|2021-12-13 17:00:00|1221.9|1221.4|1223.1|1222.6|1224.8|1224.3|1220.6|1220.1|34046
1639418400000|2021-12-13 18:00:00|1223.2|1222.7|1224.4|1223.9|1224.6|1224.1|1223.1|1222.6|43014
1639422000000|2021-12-13 19:00:00|1224.5|1224|1225.7|1225.2|1225.8|1225.3|1223.4|1222.9|13182
1639425600000|2021-12-13 20:00:00|1225.6|1225.1|1222.8|1222.3|1226.5|1226|1222.7|1222.2|20825
1639429200000|2021-12-13 21:00:00|1223|1222|1223.6|1222.6|1223.8|1222.8|1222.8|1221.8|3285
1639432800000|2021-12-13 22:00:00|1222.9|1221.9|1222.3|1221.3|1223|1222|1222.2|1221.2|46
1639436400000|2021-12-13 23:00:00|1222.6|1220.6|1223.2|1221.2|1223.6|1221.6|1222.3|1220.3|0
1639440000000|2021-12-14 00:00:00|1223.3|1221.3|1224.4|1222.4|1224.4|1222.4|1223.3|1221.3|0
1639443600000|2021-12-14 01:00:00|1224.4|1222.4|1226.1|1225.1|1226.5|1225.5|1221.2|1220.2|473
1639447200000|2021-12-14 02:00:00|1225.1|1224.1|1221.1|1220.1|1225.4|1224.4|1220.1|1219.1|577
1639450800000|2021-12-14 03:00:00|1221.7|1220.7|1221.1|1220.1|1222.8|1221.8|1220.7|1219.7|89
1639454400000|2021-12-14 04:00:00|1221.2|1220.2|1220.1|1219.1|1221.2|1220.2|1219.3|1218.3|211
1639458000000|2021-12-14 05:00:00|1220.3|1219.3|1220.3|1219.3|1221.3|1220.3|1219.1|1218.1|299
1639461600000|2021-12-14 06:00:00|1220.1|1219.1|1220.5|1219.5|1221.2|1220.2|1219.1|1218.1|4080
1639465200000|2021-12-14 07:00:00|1220.4|1219.4|1221.6|1220.6|1222.5|1221.5|1218.9|1217.9|4502
1639468800000|2021-12-14 08:00:00|1221.7|1220.7|1221.9|1220.9|1223.2|1222.2|1221.3|1220.3|7489
1639472400000|2021-12-14 09:00:00|1222|1221|1217.2|1216.2|1223.2|1222.2|1216.6|1215.6|8452
1639476000000|2021-12-14 10:00:00|1217|1216|1218.5|1217.5|1219.6|1218.6|1216.2|1215.2|3857
1639479600000|2021-12-14 11:00:00|1218.7|1217.7|1218.9|1217.9|1219.7|1218.7|1218.2|1217.2|6403
1639483200000|2021-12-14 12:00:00|1219.3|1218.3|1220|1219|1221.3|1220.3|1219.1|1218.1|25605
1639486800000|2021-12-14 13:00:00|1220.1|1219.1|1217|1216|1221.6|1220.6|1216.3|1215.3|5183
1639490400000|2021-12-14 14:00:00|1216.8|1215.8|1222.5|1222|1223.9|1223.4|1215.4|1214.4|56128
1639494000000|2021-12-14 15:00:00|1222.3|1221.8|1217.6|1217.1|1223.7|1223.2|1216.8|1216.3|47415
1639497600000|2021-12-14 16:00:00|1217.5|1217|1216.2|1215.7|1218.3|1217.8|1215.5|1215|28408
1639501200000|2021-12-14 17:00:00|1216.1|1215.6|1216.4|1215.9|1217.5|1217|1215.4|1214.9|19602
1639504800000|2021-12-14 18:00:00|1216.3|1215.8|1217|1216.5|1218.2|1217.7|1215.8|1215.3|9392
1639508400000|2021-12-14 19:00:00|1217.1|1216.6|1219.5|1219|1220.7|1220.2|1217|1216.5|7650
1639512000000|2021-12-14 20:00:00|1219.6|1219.1|1221|1220.5|1222.3|1221.8|1219.6|1219.1|10472
1639515600000|2021-12-14 21:00:00|1221.2|1220.2|1221.6|1220.6|1222.3|1221.3|1220.5|1219.5|508
1639522800000|2021-12-14 23:00:00|1222.1|1220.1|1221.7|1219.7|1223|1221|1220.9|1218.9|0
1639526400000|2021-12-15 00:00:00|1221.8|1219.8|1223.6|1221.6|1224.1|1222.1|1221.6|1219.6|0
1639530000000|2021-12-15 01:00:00|1221.2|1220.2|1221.1|1220.1|1222.1|1221.1|1217.1|1216.1|797
1639533600000|2021-12-15 02:00:00|1222.1|1221.1|1221.1|1220.1|1222.1|1221.1|1219.3|1218.3|181
1639537200000|2021-12-15 03:00:00|1221.2|1220.2|1221|1220|1221.4|1220.4|1221|1220|57
1639540800000|2021-12-15 04:00:00|1220.4|1219.4|1220.1|1219.1|1220.5|1219.5|1220|1219|217
1639544400000|2021-12-15 05:00:00|1219.6|1218.6|1220.2|1219.2|1220.2|1219.2|1218.1|1217.1|251
1639548000000|2021-12-15 06:00:00|1220.1|1219.1|1215.1|1214.1|1220.9|1219.9|1215.1|1214.1|795
1639551600000|2021-12-15 07:00:00|1215.4|1214.4|1216.5|1215.5|1217.7|1216.7|1214.1|1213.1|362
1639555200000|2021-12-15 08:00:00|1216.6|1215.6|1217.3|1216.3|1218|1217|1215.2|1214.2|7197
1639558800000|2021-12-15 09:00:00|1217.4|1216.4|1215|1214|1217.6|1216.6|1214.6|1213.6|3918
1639562400000|2021-12-15 10:00:00|1214.8|1213.8|1215.2|1214.2|1215.2|1214.2|1214.1|1213.1|2559
1639566000000|2021-12-15 11:00:00|1215.1|1214.1|1215.6|1214.6|1215.6|1214.6|1214.1|1213.1|2784
1639569600000|2021-12-15 12:00:00|1215.5|1214.5|1214.5|1213.5|1215.9|1214.9|1214.4|1213.4|2528
1639573200000|2021-12-15 13:00:00|1214.6|1213.6|1215.3|1214.3|1216.5|1215.5|1213.6|1212.6|4662
1639576800000|2021-12-15 14:00:00|1215.1|1214.1|1206.2|1205.7|1215.7|1214.7|1204.7|1204.2|24343
1639580400000|2021-12-15 15:00:00|1206.1|1205.6|1205|1204.5|1207.7|1207.2|1204|1203.5|17901
1639584000000|2021-12-15 16:00:00|1205.1|1204.6|1203.6|1203.1|1206.4|1205.9|1202.2|1201.7|7936
1639587600000|2021-12-15 17:00:00|1203.7|1203.2|1205.5|1205|1205.9|1205.4|1203|1202.5|10586
1639591200000|2021-12-15 18:00:00|1205.6|1205.1|1206.8|1206.3|1207.4|1206.9|1205.1|1204.6|6556
1639594800000|2021-12-15 19:00:00|1203.8|1203.3|1207.6|1207.1|1210.8|1210.3|1200.6|1200.1|9723
1639598400000|2021-12-15 20:00:00|1208.1|1207.6|1217.7|1217.2|1218.7|1218.2|1207.5|1207|8921
1639602000000|2021-12-15 21:00:00|1217.6|1216.6|1217.2|1216.2|1219.6|1218.6|1216.8|1215.8|1898
1639605600000|2021-12-15 22:00:00|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|2
1639609200000|2021-12-15 23:00:00|1220|1218|1218.9|1216.9|1222|1220|1218.4|1216.4|0
1639612800000|2021-12-16 00:00:00|1218.8|1216.8|1217.6|1215.6|1218.9|1216.9|1217|1215|0
1639616400000|2021-12-16 01:00:00|1217.7|1215.7|1216.2|1215.2|1219.9|1218.9|1214.7|1213.7|334
1639620000000|2021-12-16 02:00:00|1216.3|1215.3|1218.6|1217.6|1221.9|1220.9|1216.3|1215.3|314
1639623600000|2021-12-16 03:00:00|1219.2|1218.2|1217.9|1216.9|1219.2|1218.2|1217.7|1216.7|42
1639627200000|2021-12-16 04:00:00|1218|1217|1216.7|1215.7|1218.5|1217.5|1216.7|1215.7|129
1639630800000|2021-12-16 05:00:00|1218.7|1217.7|1220.3|1219.3|1220.7|1219.7|1218.1|1217.1|55
1639634400000|2021-12-16 06:00:00|1220.4|1219.4|1222.6|1221.6|1223.7|1222.7|1220.3|1219.3|858
1639638000000|2021-12-16 07:00:00|1222.9|1221.9|1226.5|1225.5|1227.7|1226.7|1222.8|1221.8|1049
1639641600000|2021-12-16 08:00:00|1227.5|1226.5|1227.9|1226.9|1228.5|1227.5|1226|1225|2194
1639645200000|2021-12-16 09:00:00|1228.1|1227.1|1228.8|1227.8|1228.9|1227.9|1226.6|1225.6|2250
1639648800000|2021-12-16 10:00:00|1228.9|1227.9|1228.8|1227.8|1228.9|1227.9|1227.9|1226.9|1651
1639652400000|2021-12-16 11:00:00|1228.7|1227.7|1230.6|1229.6|1231.1|1230.1|1228.4|1227.4|1392
1639656000000|2021-12-16 12:00:00|1230.7|1229.7|1228.5|1227.5|1230.7|1229.7|1228.1|1227.1|591
1639659600000|2021-12-16 13:00:00|1228.3|1227.3|1228.9|1227.9|1229.6|1228.6|1227.5|1226.5|4999
1639663200000|2021-12-16 14:00:00|1229|1228|1225.8|1225.3|1231.1|1230.6|1225.6|1225.1|30193
1639666800000|2021-12-16 15:00:00|1226|1225.5|1224.5|1224|1226.5|1226|1221.7|1221.2|18828
1639670400000|2021-12-16 16:00:00|1224.3|1223.8|1221|1220.5|1224.8|1224.3|1220.2|1219.7|16635
1639674000000|2021-12-16 17:00:00|1220.9|1220.4|1219.1|1218.6|1221.9|1221.4|1218.9|1218.4|7210
1639677600000|2021-12-16 18:00:00|1219.2|1218.7|1220.5|1220|1222.2|1221.7|1219.1|1218.6|5698
1639681200000|2021-12-16 19:00:00|1220.6|1220.1|1217.4|1216.9|1221.3|1220.8|1216|1215.5|7201
1639684800000|2021-12-16 20:00:00|1217.5|1217|1218.2|1217.7|1220.8|1220.3|1216.3|1215.8|21108
1639688400000|2021-12-16 21:00:00|1218.3|1217.3|1219.5|1218.5|1219.6|1218.6|1217.5|1216.5|1907
1639695600000|2021-12-16 23:00:00|1220|1218|1218.7|1216.7|1220.4|1218.4|1217.3|1215.3|0
1639699200000|2021-12-17 00:00:00|1218.8|1216.8|1220.1|1218.1|1220.6|1218.6|1218.7|1216.7|0
1639702800000|2021-12-17 01:00:00|1218.5|1217.5|1220|1219|1224.9|1223.9|1218.5|1217.5|234
1639706400000|2021-12-17 02:00:00|1219.9|1218.9|1220.4|1219.4|1221.9|1220.9|1218.1|1217.1|260
1639710000000|2021-12-17 03:00:00|1219.9|1218.9|1212.8|1211.8|1220.1|1219.1|1212.8|1211.8|237
1639713600000|2021-12-17 04:00:00|1213|1212|1213.6|1212.6|1214.4|1213.4|1211.5|1210.5|126
1639717200000|2021-12-17 05:00:00|1214.3|1213.3|1214.9|1213.9|1216.3|1215.3|1211.8|1210.8|291
1639720800000|2021-12-17 06:00:00|1215.5|1214.5|1214|1213|1215.7|1214.7|1213|1212|347
1639724400000|2021-12-17 07:00:00|1214.4|1213.4|1215|1214|1215.4|1214.4|1212.4|1211.4|1158
1639728000000|2021-12-17 08:00:00|1214.9|1213.9|1213.1|1212.1|1216.4|1215.4|1212|1211|3033
1639731600000|2021-12-17 09:00:00|1213|1212|1210.8|1209.8|1213|1212|1209.2|1208.2|2206
1639735200000|2021-12-17 10:00:00|1210.9|1209.9|1208.1|1207.1|1211.3|1210.3|1205.7|1204.7|3030
1639738800000|2021-12-17 11:00:00|1208|1207|1211.1|1210.1|1211.1|1210.1|1206.8|1205.8|1993
1639742400000|2021-12-17 12:00:00|1211.2|1210.2|1208.5|1207.5|1211.8|1210.8|1207.6|1206.6|1930
1639746000000|2021-12-17 13:00:00|1208.6|1207.6|1208.5|1207.5|1209.9|1208.9|1207.3|1206.3|2474
1639749600000|2021-12-17 14:00:00|1208.6|1207.6|1210.3|1209.8|1212.8|1212.3|1206.6|1206.1|12181
1639753200000|2021-12-17 15:00:00|1210.2|1209.7|1214.1|1213.6|1214.9|1214.4|1207|1206.5|14493
1639756800000|2021-12-17 16:00:00|1214|1213.5|1213.5|1213|1216.8|1216.3|1211|1210.5|9813
1639760400000|2021-12-17 17:00:00|1213.1|1212.6|1214.3|1213.8|1215.2|1214.7|1211.1|1210.6|4149
1639764000000|2021-12-17 18:00:00|1214.2|1213.7|1215.6|1215.1|1215.8|1215.3|1213.7|1213.2|3155
1639767600000|2021-12-17 19:00:00|1215.7|1215.2|1214.8|1214.3|1216.2|1215.7|1214.1|1213.6|2760
1639771200000|2021-12-17 20:00:00|1214.9|1214.4|1211.4|1210.9|1216|1215.5|1211|1210.5|21742
1639774800000|2021-12-17 21:00:00|1211.3|1210.3|1213.9|1211.9|1214|1212.7|1211.1|1210.1|1468
1639954800000|2021-12-19 23:00:00|1212.3|1210.3|1206.7|1205.7|1214.6|1213.6|1206.7|1205.7|45
1639958400000|2021-12-20 00:00:00|1206.9|1205.9|1206.3|1205.3|1206.9|1205.9|1203|1202|85
1639962000000|2021-12-20 01:00:00|1207|1206|1202.3|1201.3|1210.4|1209.4|1202.2|1201.2|465
1639965600000|2021-12-20 02:00:00|1202.1|1201.1|1196.5|1195.5|1202.6|1201.6|1196.1|1195.1|326
1639969200000|2021-12-20 03:00:00|1196.4|1195.4|1192.5|1191.5|1196.9|1195.9|1192.5|1191.5|492
1639972800000|2021-12-20 04:00:00|1192.7|1191.7|1192.7|1191.7|1193.9|1192.9|1192.4|1191.4|371
1639976400000|2021-12-20 05:00:00|1192.6|1191.6|1189.9|1188.9|1195.8|1194.8|1189.8|1188.8|813
1639980000000|2021-12-20 06:00:00|1189.8|1188.8|1187.9|1186.9|1190|1189|1186.5|1185.5|814
1639983600000|2021-12-20 07:00:00|1188|1187|1186.4|1185.4|1188.4|1187.4|1182.2|1181.2|3272
1639987200000|2021-12-20 08:00:00|1186.6|1185.6|1187.2|1186.2|1188.7|1187.7|1184|1183|3772
1639990800000|2021-12-20 09:00:00|1187.3|1186.3|1188.7|1187.7|1188.7|1187.7|1184.6|1183.6|2035
1639994400000|2021-12-20 10:00:00|1188.8|1187.8|1190.6|1189.6|1191.7|1190.7|1188.8|1187.8|1947
1639998000000|2021-12-20 11:00:00|1190.7|1189.7|1192.6|1191.6|1192.6|1191.6|1189.3|1188.3|1680
1640001600000|2021-12-20 12:00:00|1192.7|1191.7|1187|1186|1192.9|1191.9|1185.9|1184.9|2940
1640005200000|2021-12-20 13:00:00|1187.1|1186.1|1187.9|1186.9|1188.2|1187.2|1185.6|1184.6|1304
1640008800000|2021-12-20 14:00:00|1187.8|1186.8|1188.9|1188.4|1190.9|1190.4|1185.1|1184.6|16575
1640012400000|2021-12-20 15:00:00|1188.8|1188.3|1183.9|1183.4|1190.3|1189.8|1183.6|1183.1|10774
1640016000000|2021-12-20 16:00:00|1183.8|1183.3|1185.5|1185|1185.5|1185|1181.9|1181.4|8500
1640019600000|2021-12-20 17:00:00|1185.4|1184.9|1184.5|1184|1186.6|1186.1|1184.2|1183.7|4562
1640023200000|2021-12-20 18:00:00|1184.4|1183.9|1186.9|1186.4|1187.9|1187.4|1184|1183.5|4280
1640026800000|2021-12-20 19:00:00|1187|1186.5|1188.6|1188.1|1189.3|1188.8|1186.8|1186.3|4647
1640030400000|2021-12-20 20:00:00|1188.8|1188.3|1189.1|1188.6|1190.6|1190.1|1187.6|1187.1|10839
1640034000000|2021-12-20 21:00:00|1189.2|1188.2|1190|1189|1191.1|1190.1|1187.8|1186.8|1230
1640037600000|2021-12-20 22:00:00|1190.6|1188.6|1190.7|1188.7|1190.7|1188.7|1190.5|1188.5|0
1640041200000|2021-12-20 23:00:00|1190.4|1188.4|1193|1191|1193.8|1191.8|1190.3|1188.3|0
1640044800000|2021-12-21 00:00:00|1193.1|1191.1|1191.8|1189.8|1193.2|1191.2|1190.8|1188.8|0
1640048400000|2021-12-21 01:00:00|1191.9|1189.9|1194.5|1193.5|1195.1|1194.1|1186.5|1185.5|767
1640052000000|2021-12-21 02:00:00|1194.4|1193.4|1192|1191|1195.7|1194.7|1190.8|1189.8|141
1640055600000|2021-12-21 03:00:00|1192.6|1191.6|1194.9|1193.9|1195.4|1194.4|1192.6|1191.6|119
1640059200000|2021-12-21 04:00:00|1194.6|1193.6|1196.4|1195.4|1196.4|1195.4|1194.1|1193.1|162
1640062800000|2021-12-21 05:00:00|1196.8|1195.8|1197.9|1196.9|1198.2|1197.2|1195.8|1194.8|276
1640066400000|2021-12-21 06:00:00|1197.8|1196.8|1201|1200|1201.4|1200.4|1197.6|1196.6|838
1640070000000|2021-12-21 07:00:00|1201.4|1200.4|1200.3|1199.3|1203.2|1202.2|1199.8|1198.8|1420
1640073600000|2021-12-21 08:00:00|1200.1|1199.1|1197.3|1196.3|1200.1|1199.1|1196.3|1195.3|2860
1640077200000|2021-12-21 09:00:00|1197.4|1196.4|1196.7|1195.7|1199.6|1198.6|1196.6|1195.6|1859
1640080800000|2021-12-21 10:00:00|1196.6|1195.6|1199.4|1198.4|1200.1|1199.1|1196.3|1195.3|894
1640084400000|2021-12-21 11:00:00|1199.5|1198.5|1200.3|1199.3|1201.6|1200.6|1198.7|1197.7|1192
1640088000000|2021-12-21 12:00:00|1200.2|1199.2|1202.3|1201.3|1202.3|1201.3|1200.1|1199.1|1224
1640091600000|2021-12-21 13:00:00|1202.2|1201.2|1201|1200|1202.2|1201.2|1200.9|1199.9|2085
1640095200000|2021-12-21 14:00:00|1200.9|1199.9|1200.3|1199.8|1204.9|1204.4|1198|1197.5|16815
1640098800000|2021-12-21 15:00:00|1200.4|1199.9|1203.4|1202.9|1204.4|1203.9|1200.3|1199.8|12794
1640102400000|2021-12-21 16:00:00|1203.5|1203|1206.5|1206|1207.3|1206.8|1202.8|1202.3|8996
1640106000000|2021-12-21 17:00:00|1206.6|1206.1|1207.3|1206.8|1207.5|1207|1205.4|1204.9|2801
1640109600000|2021-12-21 18:00:00|1207.4|1206.9|1208|1207.5|1209.2|1208.7|1206.4|1205.9|2134
1640113200000|2021-12-21 19:00:00|1208.1|1207.6|1209.3|1208.8|1209.3|1208.8|1207.6|1207.1|4089
1640116800000|2021-12-21 20:00:00|1209.2|1208.7|1210.7|1210.2|1210.9|1210.4|1207.6|1207.1|12746
1640120400000|2021-12-21 21:00:00|1211|1210|1212|1211|1212.4|1211.4|1210|1209|1532
1640127600000|2021-12-21 23:00:00|1212.5|1210.5|1211.7|1209.7|1212.9|1210.9|1211.3|1209.3|0
1640131200000|2021-12-22 00:00:00|1211.6|1209.6|1211.3|1209.3|1212.3|1210.3|1210.9|1208.9|0
1640134800000|2021-12-22 01:00:00|1211.2|1209.2|1206.7|1205.7|1211.3|1209.8|1206.7|1205.7|357
1640138400000|2021-12-22 02:00:00|1206.8|1205.8|1207.7|1206.7|1211.7|1210.7|1205.9|1204.9|207
1640142000000|2021-12-22 03:00:00|1207.4|1206.4|1207.8|1206.8|1209.1|1208.1|1206.8|1205.8|111
1640145600000|2021-12-22 04:00:00|1207.7|1206.7|1207|1206|1208|1207|1207|1206|55
1640149200000|2021-12-22 05:00:00|1206.8|1205.8|1208.2|1207.2|1208.4|1207.4|1205.4|1204.4|130
1640152800000|2021-12-22 06:00:00|1208.1|1207.1|1206|1205|1208.9|1207.9|1205.8|1204.8|243
1640156400000|2021-12-22 07:00:00|1206.1|1205.1|1207.7|1206.7|1208.7|1207.7|1205.9|1204.9|716
1640160000000|2021-12-22 08:00:00|1208.1|1207.1|1209|1208|1210.3|1209.3|1207.6|1206.6|1721
1640163600000|2021-12-22 09:00:00|1209.1|1208.1|1210.6|1209.6|1211|1210|1208.6|1207.6|1620
1640167200000|2021-12-22 10:00:00|1210.5|1209.5|1212.2|1211.2|1212.4|1211.4|1210.3|1209.3|587
1640170800000|2021-12-22 11:00:00|1212.1|1211.1|1212.2|1211.2|1212.6|1211.6|1211.4|1210.4|635
1640174400000|2021-12-22 12:00:00|1212.4|1211.4|1211.7|1210.7|1212.5|1211.5|1211.7|1210.7|513
1640178000000|2021-12-22 13:00:00|1211.8|1210.8|1211.3|1210.3|1212.1|1211.1|1209.9|1208.9|2263
1640181600000|2021-12-22 14:00:00|1211.2|1210.2|1212.6|1212.1|1213.5|1213|1208.1|1207.6|10626
1640185200000|2021-12-22 15:00:00|1212.8|1212.3|1215.8|1215.3|1216|1215.5|1211.4|1210.9|10465
1640188800000|2021-12-22 16:00:00|1215.9|1215.4|1217.7|1217.2|1218.5|1218|1215.7|1215.2|8793
1640192400000|2021-12-22 17:00:00|1217.8|1217.3|1219.2|1218.7|1219.4|1218.9|1216.7|1216.2|4456
1640196000000|2021-12-22 18:00:00|1219.1|1218.6|1217.5|1217|1219.1|1218.6|1217.2|1216.7|2470
1640199600000|2021-12-22 19:00:00|1217.4|1216.9|1218.8|1218.3|1218.8|1218.3|1216.6|1216.1|2594
1640203200000|2021-12-22 20:00:00|1219|1218.5|1220.3|1219.8|1220.7|1220.2|1218.5|1218|11905
1640206800000|2021-12-22 21:00:00|1220.5|1219.5|1222.3|1221.3|1222.3|1221.3|1220.4|1219.4|991
1640210400000|2021-12-22 22:00:00|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1
1640214000000|2021-12-22 23:00:00|1222.8|1220.8|1224|1222|1224.4|1222.4|1222.8|1220.8|0
1640217600000|2021-12-23 00:00:00|1223.9|1221.9|1223.4|1221.4|1224.1|1222.1|1222.9|1220.9|0
1640221200000|2021-12-23 01:00:00|1219.3|1218.3|1220.6|1219.6|1220.6|1219.6|1215.1|1214.1|529
1640224800000|2021-12-23 02:00:00|1220.2|1219.2|1220.7|1219.7|1221.4|1220.4|1218.8|1217.8|130
1640228400000|2021-12-23 03:00:00|1220.6|1219.6|1218.1|1217.1|1220.9|1219.9|1217.8|1216.8|98
1640232000000|2021-12-23 04:00:00|1218.6|1217.6|1218.4|1217.4|1218.9|1217.9|1218.4|1217.4|48
1640235600000|2021-12-23 05:00:00|1218.8|1217.8|1220.5|1219.5|1221|1220|1217.7|1216.7|121
1640239200000|2021-12-23 06:00:00|1220.6|1219.6|1223.2|1222.2|1223.2|1222.2|1220.6|1219.6|658
1640242800000|2021-12-23 07:00:00|1223|1222|1221.7|1220.7|1223|1222|1221.4|1220.4|654
1640246400000|2021-12-23 08:00:00|1221.6|1220.6|1221.6|1220.6|1222.2|1221.2|1219|1218|3346
1640250000000|2021-12-23 09:00:00|1221.5|1220.5|1221.4|1220.4|1221.6|1220.6|1220.1|1219.1|1460
1640253600000|2021-12-23 10:00:00|1221.5|1220.5|1221.6|1220.6|1221.9|1220.9|1220.7|1219.7|653
1640257200000|2021-12-23 11:00:00|1221.7|1220.7|1221.6|1220.6|1222.8|1221.8|1221.4|1220.4|1060
1640260800000|2021-12-23 12:00:00|1221.7|1220.7|1222.5|1221.5|1223|1222|1221.6|1220.6|1972
1640264400000|2021-12-23 13:00:00|1222.6|1221.6|1221.3|1220.3|1222.7|1221.7|1220.4|1219.4|1266
1640268000000|2021-12-23 14:00:00|1221.4|1220.4|1218.9|1218.4|1222.2|1221.6|1218.2|1217.7|13172
1640271600000|2021-12-23 15:00:00|1219.1|1218.6|1224.6|1224.1|1224.6|1224.1|1218.2|1217.7|13693
1640275200000|2021-12-23 16:00:00|1224.5|1224|1225.5|1225|1225.5|1225|1224.3|1223.8|4853
1640278800000|2021-12-23 17:00:00|1225.4|1224.9|1227.1|1226.6|1227.2|1226.7|1225.2|1224.7|2610
1640282400000|2021-12-23 18:00:00|1227|1226.5|1227.9|1227.4|1228.7|1228.2|1227|1226.5|2736
1640286000000|2021-12-23 19:00:00|1228|1227.5|1227.8|1227.3|1228.1|1227.6|1227.1|1226.6|2637
1640289600000|2021-12-23 20:00:00|1227.7|1227.2|1226.5|1226|1228.7|1228.2|1226.4|1225.9|10682
1640293200000|2021-12-23 21:00:00|1226.7|1225.7|1228.8|1227.8|1229.4|1228.4|1226.7|1225.7|1266
1640296800000|2021-12-23 22:00:00|1229.3|1227.3|1229.3|1227.3|1229.3|1227.8|1228.8|1227.3|0
1639350000000|2021-12-12 23:00:00|1246.7|1244.7|1246.4|1245.4|1247.9|1246.9|1243.8|1242.8|155
1639353600000|2021-12-13 00:00:00|1246.5|1245.5|1248.1|1247.1|1249.2|1248.2|1244.9|1243.9|228
1639357200000|2021-12-13 01:00:00|1248.2|1247.2|1253.8|1252.8|1254.6|1253.6|1248|1247|1376
1639360800000|2021-12-13 02:00:00|1253.7|1252.7|1249.2|1248.2|1253.7|1252.7|1248.8|1247.8|1048
1639364400000|2021-12-13 03:00:00|1249|1248|1250.4|1249.4|1250.7|1249.7|1247.5|1246.5|1491
1639368000000|2021-12-13 04:00:00|1250.5|1249.5|1250.6|1249.6|1251.6|1250.6|1250.1|1249.1|616
1639371600000|2021-12-13 05:00:00|1250.4|1249.4|1245.9|1244.9|1251.1|1250.1|1245.3|1244.3|713
1639375200000|2021-12-13 06:00:00|1245.7|1244.7|1242|1241|1246.1|1245.1|1242|1241|2096
1639378800000|2021-12-13 07:00:00|1242.3|1241.3|1240.4|1239.4|1243.1|1242.1|1239.4|1238.4|5589
1639382400000|2021-12-13 08:00:00|1240.5|1239.5|1239|1238|1240.6|1239.6|1237.9|1236.9|3349
1639386000000|2021-12-13 09:00:00|1238.7|1237.7|1239.6|1238.6|1240.7|1239.7|1238.6|1237.6|21057
1639389600000|2021-12-13 10:00:00|1239.5|1238.5|1239.9|1238.9|1240.5|1239.5|1238.6|1237.6|10679
1639393200000|2021-12-13 11:00:00|1239.8|1238.8|1239.1|1238.1|1240.7|1239.7|1238.7|1237.7|5165
1639396800000|2021-12-13 12:00:00|1238.9|1237.9|1238|1237|1239.3|1238.3|1237.8|1236.8|4755
1639400400000|2021-12-13 13:00:00|1238.1|1237.1|1237.5|1236.5|1238.9|1237.9|1237.4|1236.4|30403
1639404000000|2021-12-13 14:00:00|1237.4|1236.4|1230.6|1230.1|1237.4|1236.4|1229.2|1228.7|65858
1639407600000|2021-12-13 15:00:00|1230.5|1230|1224.8|1224.3|1230.8|1230.3|1224.4|1223.9|49747
1639411200000|2021-12-13 16:00:00|1224.7|1224.2|1222|1221.5|1225|1224.5|1221|1220.5|64531
1639414800000|2021-12-13 17:00:00|1221.9|1221.4|1223.1|1222.6|1224.8|1224.3|1220.6|1220.1|34046
1639418400000|2021-12-13 18:00:00|1223.2|1222.7|1224.4|1223.9|1224.6|1224.1|1223.1|1222.6|43014
1639422000000|2021-12-13 19:00:00|1224.5|1224|1225.7|1225.2|1225.8|1225.3|1223.4|1222.9|13182
1639425600000|2021-12-13 20:00:00|1225.6|1225.1|1222.8|1222.3|1226.5|1226|1222.7|1222.2|20825
1639429200000|2021-12-13 21:00:00|1223|1222|1223.6|1222.6|1223.8|1222.8|1222.8|1221.8|3285
1639432800000|2021-12-13 22:00:00|1222.9|1221.9|1222.3|1221.3|1223|1222|1222.2|1221.2|46
1639436400000|2021-12-13 23:00:00|1222.6|1220.6|1223.2|1221.2|1223.6|1221.6|1222.3|1220.3|0
1639440000000|2021-12-14 00:00:00|1223.3|1221.3|1224.4|1222.4|1224.4|1222.4|1223.3|1221.3|0
1639443600000|2021-12-14 01:00:00|1224.4|1222.4|1226.1|1225.1|1226.5|1225.5|1221.2|1220.2|473
1639447200000|2021-12-14 02:00:00|1225.1|1224.1|1221.1|1220.1|1225.4|1224.4|1220.1|1219.1|577
1639450800000|2021-12-14 03:00:00|1221.7|1220.7|1221.1|1220.1|1222.8|1221.8|1220.7|1219.7|89
1639454400000|2021-12-14 04:00:00|1221.2|1220.2|1220.1|1219.1|1221.2|1220.2|1219.3|1218.3|211
1639458000000|2021-12-14 05:00:00|1220.3|1219.3|1220.3|1219.3|1221.3|1220.3|1219.1|1218.1|299
1639461600000|2021-12-14 06:00:00|1220.1|1219.1|1220.5|1219.5|1221.2|1220.2|1219.1|1218.1|4080
1639465200000|2021-12-14 07:00:00|1220.4|1219.4|1221.6|1220.6|1222.5|1221.5|1218.9|1217.9|4502
1639468800000|2021-12-14 08:00:00|1221.7|1220.7|1221.9|1220.9|1223.2|1222.2|1221.3|1220.3|7489
1639472400000|2021-12-14 09:00:00|1222|1221|1217.2|1216.2|1223.2|1222.2|1216.6|1215.6|8452
1639476000000|2021-12-14 10:00:00|1217|1216|1218.5|1217.5|1219.6|1218.6|1216.2|1215.2|3857
1639479600000|2021-12-14 11:00:00|1218.7|1217.7|1218.9|1217.9|1219.7|1218.7|1218.2|1217.2|6403
1639483200000|2021-12-14 12:00:00|1219.3|1218.3|1220|1219|1221.3|1220.3|1219.1|1218.1|25605
1639486800000|2021-12-14 13:00:00|1220.1|1219.1|1217|1216|1221.6|1220.6|1216.3|1215.3|5183
1639490400000|2021-12-14 14:00:00|1216.8|1215.8|1222.5|1222|1223.9|1223.4|1215.4|1214.4|56128
1639494000000|2021-12-14 15:00:00|1222.3|1221.8|1217.6|1217.1|1223.7|1223.2|1216.8|1216.3|47415
1639497600000|2021-12-14 16:00:00|1217.5|1217|1216.2|1215.7|1218.3|1217.8|1215.5|1215|28408
1639501200000|2021-12-14 17:00:00|1216.1|1215.6|1216.4|1215.9|1217.5|1217|1215.4|1214.9|19602
1639504800000|2021-12-14 18:00:00|1216.3|1215.8|1217|1216.5|1218.2|1217.7|1215.8|1215.3|9392
1639508400000|2021-12-14 19:00:00|1217.1|1216.6|1219.5|1219|1220.7|1220.2|1217|1216.5|7650
1639512000000|2021-12-14 20:00:00|1219.6|1219.1|1221|1220.5|1222.3|1221.8|1219.6|1219.1|10472
1639515600000|2021-12-14 21:00:00|1221.2|1220.2|1221.6|1220.6|1222.3|1221.3|1220.5|1219.5|508
1639522800000|2021-12-14 23:00:00|1222.1|1220.1|1221.7|1219.7|1223|1221|1220.9|1218.9|0
1639526400000|2021-12-15 00:00:00|1221.8|1219.8|1223.6|1221.6|1224.1|1222.1|1221.6|1219.6|0
1639530000000|2021-12-15 01:00:00|1221.2|1220.2|1221.1|1220.1|1222.1|1221.1|1217.1|1216.1|797
1639533600000|2021-12-15 02:00:00|1222.1|1221.1|1221.1|1220.1|1222.1|1221.1|1219.3|1218.3|181
1639537200000|2021-12-15 03:00:00|1221.2|1220.2|1221|1220|1221.4|1220.4|1221|1220|57
1639540800000|2021-12-15 04:00:00|1220.4|1219.4|1220.1|1219.1|1220.5|1219.5|1220|1219|217
1639544400000|2021-12-15 05:00:00|1219.6|1218.6|1220.2|1219.2|1220.2|1219.2|1218.1|1217.1|251
1639548000000|2021-12-15 06:00:00|1220.1|1219.1|1215.1|1214.1|1220.9|1219.9|1215.1|1214.1|795
1639551600000|2021-12-15 07:00:00|1215.4|1214.4|1216.5|1215.5|1217.7|1216.7|1214.1|1213.1|362
1639555200000|2021-12-15 08:00:00|1216.6|1215.6|1217.3|1216.3|1218|1217|1215.2|1214.2|7197
1639558800000|2021-12-15 09:00:00|1217.4|1216.4|1215|1214|1217.6|1216.6|1214.6|1213.6|3918
1639562400000|2021-12-15 10:00:00|1214.8|1213.8|1215.2|1214.2|1215.2|1214.2|1214.1|1213.1|2559
1639566000000|2021-12-15 11:00:00|1215.1|1214.1|1215.6|1214.6|1215.6|1214.6|1214.1|1213.1|2784
1639569600000|2021-12-15 12:00:00|1215.5|1214.5|1214.5|1213.5|1215.9|1214.9|1214.4|1213.4|2528
1639573200000|2021-12-15 13:00:00|1214.6|1213.6|1215.3|1214.3|1216.5|1215.5|1213.6|1212.6|4662
1639576800000|2021-12-15 14:00:00|1215.1|1214.1|1206.2|1205.7|1215.7|1214.7|1204.7|1204.2|24343
1639580400000|2021-12-15 15:00:00|1206.1|1205.6|1205|1204.5|1207.7|1207.2|1204|1203.5|17901
1639584000000|2021-12-15 16:00:00|1205.1|1204.6|1203.6|1203.1|1206.4|1205.9|1202.2|1201.7|7936
1639587600000|2021-12-15 17:00:00|1203.7|1203.2|1205.5|1205|1205.9|1205.4|1203|1202.5|10586
1639591200000|2021-12-15 18:00:00|1205.6|1205.1|1206.8|1206.3|1207.4|1206.9|1205.1|1204.6|6556
1639594800000|2021-12-15 19:00:00|1203.8|1203.3|1207.6|1207.1|1210.8|1210.3|1200.6|1200.1|9723
1639598400000|2021-12-15 20:00:00|1208.1|1207.6|1217.7|1217.2|1218.7|1218.2|1207.5|1207|8921
1639602000000|2021-12-15 21:00:00|1217.6|1216.6|1217.2|1216.2|1219.6|1218.6|1216.8|1215.8|1898
1639605600000|2021-12-15 22:00:00|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|2
1639609200000|2021-12-15 23:00:00|1220|1218|1218.9|1216.9|1222|1220|1218.4|1216.4|0
1639612800000|2021-12-16 00:00:00|1218.8|1216.8|1217.6|1215.6|1218.9|1216.9|1217|1215|0
1639616400000|2021-12-16 01:00:00|1217.7|1215.7|1216.2|1215.2|1219.9|1218.9|1214.7|1213.7|334
1639620000000|2021-12-16 02:00:00|1216.3|1215.3|1218.6|1217.6|1221.9|1220.9|1216.3|1215.3|314
1639623600000|2021-12-16 03:00:00|1219.2|1218.2|1217.9|1216.9|1219.2|1218.2|1217.7|1216.7|42
1639627200000|2021-12-16 04:00:00|1218|1217|1216.7|1215.7|1218.5|1217.5|1216.7|1215.7|129
1639630800000|2021-12-16 05:00:00|1218.7|1217.7|1220.3|1219.3|1220.7|1219.7|1218.1|1217.1|55
1639634400000|2021-12-16 06:00:00|1220.4|1219.4|1222.6|1221.6|1223.7|1222.7|1220.3|1219.3|858
1639638000000|2021-12-16 07:00:00|1222.9|1221.9|1226.5|1225.5|1227.7|1226.7|1222.8|1221.8|1049
1639641600000|2021-12-16 08:00:00|1227.5|1226.5|1227.9|1226.9|1228.5|1227.5|1226|1225|2194
1639645200000|2021-12-16 09:00:00|1228.1|1227.1|1228.8|1227.8|1228.9|1227.9|1226.6|1225.6|2250
1639648800000|2021-12-16 10:00:00|1228.9|1227.9|1228.8|1227.8|1228.9|1227.9|1227.9|1226.9|1651
1639652400000|2021-12-16 11:00:00|1228.7|1227.7|1230.6|1229.6|1231.1|1230.1|1228.4|1227.4|1392
1639656000000|2021-12-16 12:00:00|1230.7|1229.7|1228.5|1227.5|1230.7|1229.7|1228.1|1227.1|591
1639659600000|2021-12-16 13:00:00|1228.3|1227.3|1228.9|1227.9|1229.6|1228.6|1227.5|1226.5|4999
1639663200000|2021-12-16 14:00:00|1229|1228|1225.8|1225.3|1231.1|1230.6|1225.6|1225.1|30193
1639666800000|2021-12-16 15:00:00|1226|1225.5|1224.5|1224|1226.5|1226|1221.7|1221.2|18828
1639670400000|2021-12-16 16:00:00|1224.3|1223.8|1221|1220.5|1224.8|1224.3|1220.2|1219.7|16635
1639674000000|2021-12-16 17:00:00|1220.9|1220.4|1219.1|1218.6|1221.9|1221.4|1218.9|1218.4|7210
1639677600000|2021-12-16 18:00:00|1219.2|1218.7|1220.5|1220|1222.2|1221.7|1219.1|1218.6|5698
1639681200000|2021-12-16 19:00:00|1220.6|1220.1|1217.4|1216.9|1221.3|1220.8|1216|1215.5|7201
1639684800000|2021-12-16 20:00:00|1217.5|1217|1218.2|1217.7|1220.8|1220.3|1216.3|1215.8|21108
1639688400000|2021-12-16 21:00:00|1218.3|1217.3|1219.5|1218.5|1219.6|1218.6|1217.5|1216.5|1907
1639695600000|2021-12-16 23:00:00|1220|1218|1218.7|1216.7|1220.4|1218.4|1217.3|1215.3|0
1639699200000|2021-12-17 00:00:00|1218.8|1216.8|1220.1|1218.1|1220.6|1218.6|1218.7|1216.7|0
1639702800000|2021-12-17 01:00:00|1218.5|1217.5|1220|1219|1224.9|1223.9|1218.5|1217.5|234
1639706400000|2021-12-17 02:00:00|1219.9|1218.9|1220.4|1219.4|1221.9|1220.9|1218.1|1217.1|260
1639710000000|2021-12-17 03:00:00|1219.9|1218.9|1212.8|1211.8|1220.1|1219.1|1212.8|1211.8|237
1639713600000|2021-12-17 04:00:00|1213|1212|1213.6|1212.6|1214.4|1213.4|1211.5|1210.5|126
1639717200000|2021-12-17 05:00:00|1214.3|1213.3|1214.9|1213.9|1216.3|1215.3|1211.8|1210.8|291
1639720800000|2021-12-17 06:00:00|1215.5|1214.5|1214|1213|1215.7|1214.7|1213|1212|347
1639724400000|2021-12-17 07:00:00|1214.4|1213.4|1215|1214|1215.4|1214.4|1212.4|1211.4|1158
1639728000000|2021-12-17 08:00:00|1214.9|1213.9|1213.1|1212.1|1216.4|1215.4|1212|1211|3033
1639731600000|2021-12-17 09:00:00|1213|1212|1210.8|1209.8|1213|1212|1209.2|1208.2|2206
1639735200000|2021-12-17 10:00:00|1210.9|1209.9|1208.1|1207.1|1211.3|1210.3|1205.7|1204.7|3030
1639738800000|2021-12-17 11:00:00|1208|1207|1211.1|1210.1|1211.1|1210.1|1206.8|1205.8|1993
1639742400000|2021-12-17 12:00:00|1211.2|1210.2|1208.5|1207.5|1211.8|1210.8|1207.6|1206.6|1930
1639746000000|2021-12-17 13:00:00|1208.6|1207.6|1208.5|1207.5|1209.9|1208.9|1207.3|1206.3|2474
1639749600000|2021-12-17 14:00:00|1208.6|1207.6|1210.3|1209.8|1212.8|1212.3|1206.6|1206.1|12181
1639753200000|2021-12-17 15:00:00|1210.2|1209.7|1214.1|1213.6|1214.9|1214.4|1207|1206.5|14493
1639756800000|2021-12-17 16:00:00|1214|1213.5|1213.5|1213|1216.8|1216.3|1211|1210.5|9813
1639760400000|2021-12-17 17:00:00|1213.1|1212.6|1214.3|1213.8|1215.2|1214.7|1211.1|1210.6|4149
1639764000000|2021-12-17 18:00:00|1214.2|1213.7|1215.6|1215.1|1215.8|1215.3|1213.7|1213.2|3155
1639767600000|2021-12-17 19:00:00|1215.7|1215.2|1214.8|1214.3|1216.2|1215.7|1214.1|1213.6|2760
1639771200000|2021-12-17 20:00:00|1214.9|1214.4|1211.4|1210.9|1216|1215.5|1211|1210.5|21742
1639774800000|2021-12-17 21:00:00|1211.3|1210.3|1213.9|1211.9|1214|1212.7|1211.1|1210.1|1468
1639954800000|2021-12-19 23:00:00|1212.3|1210.3|1206.7|1205.7|1214.6|1213.6|1206.7|1205.7|45
1639958400000|2021-12-20 00:00:00|1206.9|1205.9|1206.3|1205.3|1206.9|1205.9|1203|1202|85
1639962000000|2021-12-20 01:00:00|1207|1206|1202.3|1201.3|1210.4|1209.4|1202.2|1201.2|465
1639965600000|2021-12-20 02:00:00|1202.1|1201.1|1196.5|1195.5|1202.6|1201.6|1196.1|1195.1|326
1639969200000|2021-12-20 03:00:00|1196.4|1195.4|1192.5|1191.5|1196.9|1195.9|1192.5|1191.5|492
1639972800000|2021-12-20 04:00:00|1192.7|1191.7|1192.7|1191.7|1193.9|1192.9|1192.4|1191.4|371
1639976400000|2021-12-20 05:00:00|1192.6|1191.6|1189.9|1188.9|1195.8|1194.8|1189.8|1188.8|813
1639980000000|2021-12-20 06:00:00|1189.8|1188.8|1187.9|1186.9|1190|1189|1186.5|1185.5|814
1639983600000|2021-12-20 07:00:00|1188|1187|1186.4|1185.4|1188.4|1187.4|1182.2|1181.2|3272
1639987200000|2021-12-20 08:00:00|1186.6|1185.6|1187.2|1186.2|1188.7|1187.7|1184|1183|3772
1639990800000|2021-12-20 09:00:00|1187.3|1186.3|1188.7|1187.7|1188.7|1187.7|1184.6|1183.6|2035
1639994400000|2021-12-20 10:00:00|1188.8|1187.8|1190.6|1189.6|1191.7|1190.7|1188.8|1187.8|1947
1639998000000|2021-12-20 11:00:00|1190.7|1189.7|1192.6|1191.6|1192.6|1191.6|1189.3|1188.3|1680
1640001600000|2021-12-20 12:00:00|1192.7|1191.7|1187|1186|1192.9|1191.9|1185.9|1184.9|2940
1640005200000|2021-12-20 13:00:00|1187.1|1186.1|1187.9|1186.9|1188.2|1187.2|1185.6|1184.6|1304
1640008800000|2021-12-20 14:00:00|1187.8|1186.8|1188.9|1188.4|1190.9|1190.4|1185.1|1184.6|16575
1640012400000|2021-12-20 15:00:00|1188.8|1188.3|1183.9|1183.4|1190.3|1189.8|1183.6|1183.1|10774
1640016000000|2021-12-20 16:00:00|1183.8|1183.3|1185.5|1185|1185.5|1185|1181.9|1181.4|8500
1640019600000|2021-12-20 17:00:00|1185.4|1184.9|1184.5|1184|1186.6|1186.1|1184.2|1183.7|4562
1640023200000|2021-12-20 18:00:00|1184.4|1183.9|1186.9|1186.4|1187.9|1187.4|1184|1183.5|4280
1640026800000|2021-12-20 19:00:00|1187|1186.5|1188.6|1188.1|1189.3|1188.8|1186.8|1186.3|4647
1640030400000|2021-12-20 20:00:00|1188.8|1188.3|1189.1|1188.6|1190.6|1190.1|1187.6|1187.1|10839
1640034000000|2021-12-20 21:00:00|1189.2|1188.2|1190|1189|1191.1|1190.1|1187.8|1186.8|1230
1640037600000|2021-12-20 22:00:00|1190.6|1188.6|1190.7|1188.7|1190.7|1188.7|1190.5|1188.5|0
1640041200000|2021-12-20 23:00:00|1190.4|1188.4|1193|1191|1193.8|1191.8|1190.3|1188.3|0
1640044800000|2021-12-21 00:00:00|1193.1|1191.1|1191.8|1189.8|1193.2|1191.2|1190.8|1188.8|0
1640048400000|2021-12-21 01:00:00|1191.9|1189.9|1194.5|1193.5|1195.1|1194.1|1186.5|1185.5|767
1640052000000|2021-12-21 02:00:00|1194.4|1193.4|1192|1191|1195.7|1194.7|1190.8|1189.8|141
1640055600000|2021-12-21 03:00:00|1192.6|1191.6|1194.9|1193.9|1195.4|1194.4|1192.6|1191.6|119
1640059200000|2021-12-21 04:00:00|1194.6|1193.6|1196.4|1195.4|1196.4|1195.4|1194.1|1193.1|162
1640062800000|2021-12-21 05:00:00|1196.8|1195.8|1197.9|1196.9|1198.2|1197.2|1195.8|1194.8|276
1640066400000|2021-12-21 06:00:00|1197.8|1196.8|1201|1200|1201.4|1200.4|1197.6|1196.6|838
1640070000000|2021-12-21 07:00:00|1201.4|1200.4|1200.3|1199.3|1203.2|1202.2|1199.8|1198.8|1420
1640073600000|2021-12-21 08:00:00|1200.1|1199.1|1197.3|1196.3|1200.1|1199.1|1196.3|1195.3|2860
1640077200000|2021-12-21 09:00:00|1197.4|1196.4|1196.7|1195.7|1199.6|1198.6|1196.6|1195.6|1859
1640080800000|2021-12-21 10:00:00|1196.6|1195.6|1199.4|1198.4|1200.1|1199.1|1196.3|1195.3|894
1640084400000|2021-12-21 11:00:00|1199.5|1198.5|1200.3|1199.3|1201.6|1200.6|1198.7|1197.7|1192
1640088000000|2021-12-21 12:00:00|1200.2|1199.2|1202.3|1201.3|1202.3|1201.3|1200.1|1199.1|1224
1640091600000|2021-12-21 13:00:00|1202.2|1201.2|1201|1200|1202.2|1201.2|1200.9|1199.9|2085
1640095200000|2021-12-21 14:00:00|1200.9|1199.9|1200.3|1199.8|1204.9|1204.4|1198|1197.5|16815
1640098800000|2021-12-21 15:00:00|1200.4|1199.9|1203.4|1202.9|1204.4|1203.9|1200.3|1199.8|12794
1640102400000|2021-12-21 16:00:00|1203.5|1203|1206.5|1206|1207.3|1206.8|1202.8|1202.3|8996
1640106000000|2021-12-21 17:00:00|1206.6|1206.1|1207.3|1206.8|1207.5|1207|1205.4|1204.9|2801
1640109600000|2021-12-21 18:00:00|1207.4|1206.9|1208|1207.5|1209.2|1208.7|1206.4|1205.9|2134
1640113200000|2021-12-21 19:00:00|1208.1|1207.6|1209.3|1208.8|1209.3|1208.8|1207.6|1207.1|4089
1640116800000|2021-12-21 20:00:00|1209.2|1208.7|1210.7|1210.2|1210.9|1210.4|1207.6|1207.1|12746
1640120400000|2021-12-21 21:00:00|1211|1210|1212|1211|1212.4|1211.4|1210|1209|1532
1640127600000|2021-12-21 23:00:00|1212.5|1210.5|1211.7|1209.7|1212.9|1210.9|1211.3|1209.3|0
1640131200000|2021-12-22 00:00:00|1211.6|1209.6|1211.3|1209.3|1212.3|1210.3|1210.9|1208.9|0
1640134800000|2021-12-22 01:00:00|1211.2|1209.2|1206.7|1205.7|1211.3|1209.8|1206.7|1205.7|357
1640138400000|2021-12-22 02:00:00|1206.8|1205.8|1207.7|1206.7|1211.7|1210.7|1205.9|1204.9|207
1640142000000|2021-12-22 03:00:00|1207.4|1206.4|1207.8|1206.8|1209.1|1208.1|1206.8|1205.8|111
1640145600000|2021-12-22 04:00:00|1207.7|1206.7|1207|1206|1208|1207|1207|1206|55
1640149200000|2021-12-22 05:00:00|1206.8|1205.8|1208.2|1207.2|1208.4|1207.4|1205.4|1204.4|130
1640152800000|2021-12-22 06:00:00|1208.1|1207.1|1206|1205|1208.9|1207.9|1205.8|1204.8|243
1640156400000|2021-12-22 07:00:00|1206.1|1205.1|1207.7|1206.7|1208.7|1207.7|1205.9|1204.9|716
1640160000000|2021-12-22 08:00:00|1208.1|1207.1|1209|1208|1210.3|1209.3|1207.6|1206.6|1721
1640163600000|2021-12-22 09:00:00|1209.1|1208.1|1210.6|1209.6|1211|1210|1208.6|1207.6|1620
1640167200000|2021-12-22 10:00:00|1210.5|1209.5|1212.2|1211.2|1212.4|1211.4|1210.3|1209.3|587
1640170800000|2021-12-22 11:00:00|1212.1|1211.1|1212.2|1211.2|1212.6|1211.6|1211.4|1210.4|635
1640174400000|2021-12-22 12:00:00|1212.4|1211.4|1211.7|1210.7|1212.5|1211.5|1211.7|1210.7|513
1640178000000|2021-12-22 13:00:00|1211.8|1210.8|1211.3|1210.3|1212.1|1211.1|1209.9|1208.9|2263
1640181600000|2021-12-22 14:00:00|1211.2|1210.2|1212.6|1212.1|1213.5|1213|1208.1|1207.6|10626
1640185200000|2021-12-22 15:00:00|1212.8|1212.3|1215.8|1215.3|1216|1215.5|1211.4|1210.9|10465
1640188800000|2021-12-22 16:00:00|1215.9|1215.4|1217.7|1217.2|1218.5|1218|1215.7|1215.2|8793
1640192400000|2021-12-22 17:00:00|1217.8|1217.3|1219.2|1218.7|1219.4|1218.9|1216.7|1216.2|4456
1640196000000|2021-12-22 18:00:00|1219.1|1218.6|1217.5|1217|1219.1|1218.6|1217.2|1216.7|2470
1640199600000|2021-12-22 19:00:00|1217.4|1216.9|1218.8|1218.3|1218.8|1218.3|1216.6|1216.1|2594
1640203200000|2021-12-22 20:00:00|1219|1218.5|1220.3|1219.8|1220.7|1220.2|1218.5|1218|11905
1640206800000|2021-12-22 21:00:00|1220.5|1219.5|1222.3|1221.3|1222.3|1221.3|1220.4|1219.4|991
1640210400000|2021-12-22 22:00:00|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1
1640214000000|2021-12-22 23:00:00|1222.8|1220.8|1224|1222|1224.4|1222.4|1222.8|1220.8|0
1640217600000|2021-12-23 00:00:00|1223.9|1221.9|1223.4|1221.4|1224.1|1222.1|1222.9|1220.9|0
1640221200000|2021-12-23 01:00:00|1219.3|1218.3|1220.6|1219.6|1220.6|1219.6|1215.1|1214.1|529
1640224800000|2021-12-23 02:00:00|1220.2|1219.2|1220.7|1219.7|1221.4|1220.4|1218.8|1217.8|130
1640228400000|2021-12-23 03:00:00|1220.6|1219.6|1218.1|1217.1|1220.9|1219.9|1217.8|1216.8|98
1640232000000|2021-12-23 04:00:00|1218.6|1217.6|1218.4|1217.4|1218.9|1217.9|1218.4|1217.4|48
1640235600000|2021-12-23 05:00:00|1218.8|1217.8|1220.5|1219.5|1221|1220|1217.7|1216.7|121
1640239200000|2021-12-23 06:00:00|1220.6|1219.6|1223.2|1222.2|1223.2|1222.2|1220.6|1219.6|658
1640242800000|2021-12-23 07:00:00|1223|1222|1221.7|1220.7|1223|1222|1221.4|1220.4|654
1640246400000|2021-12-23 08:00:00|1221.6|1220.6|1221.6|1220.6|1222.2|1221.2|1219|1218|3346
1640250000000|2021-12-23 09:00:00|1221.5|1220.5|1221.4|1220.4|1221.6|1220.6|1220.1|1219.1|1460
1640253600000|2021-12-23 10:00:00|1221.5|1220.5|1221.6|1220.6|1221.9|1220.9|1220.7|1219.7|653
1640257200000|2021-12-23 11:00:00|1221.7|1220.7|1221.6|1220.6|1222.8|1221.8|1221.4|1220.4|1060
1640260800000|2021-12-23 12:00:00|1221.7|1220.7|1222.5|1221.5|1223|1222|1221.6|1220.6|1972
1640264400000|2021-12-23 13:00:00|1222.6|1221.6|1221.3|1220.3|1222.7|1221.7|1220.4|1219.4|1266
1640268000000|2021-12-23 14:00:00|1221.4|1220.4|1218.9|1218.4|1222.2|1221.6|1218.2|1217.7|13172
1640271600000|2021-12-23 15:00:00|1219.1|1218.6|1224.6|1224.1|1224.6|1224.1|1218.2|1217.7|13693
1640275200000|2021-12-23 16:00:00|1224.5|1224|1225.5|1225|1225.5|1225|1224.3|1223.8|4853
1640278800000|2021-12-23 17:00:00|1225.4|1224.9|1227.1|1226.6|1227.2|1226.7|1225.2|1224.7|2610
1640282400000|2021-12-23 18:00:00|1227|1226.5|1227.9|1227.4|1228.7|1228.2|1227|1226.5|2736
1640286000000|2021-12-23 19:00:00|1228|1227.5|1227.8|1227.3|1228.1|1227.6|1227.1|1226.6|2637
1640289600000|2021-12-23 20:00:00|1227.7|1227.2|1226.5|1226|1228.7|1228.2|1226.4|1225.9|10682
1640293200000|2021-12-23 21:00:00|1226.7|1225.7|1228.8|1227.8|1229.4|1228.4|1226.7|1225.7|1266
1640296800000|2021-12-23 22:00:00|1229.3|1227.3|1229.3|1227.3|1229.3|1227.8|1228.8|1227.3|0
1640559600000|2021-12-26 23:00:00|1229.2|1227.2|1224.5|1223.5|1230.2|1228.2|1224.5|1223.5|29
1640563200000|2021-12-27 00:00:00|1224.3|1223.3|1222.3|1221.3|1224.3|1223.3|1221.6|1220.6|203
1640566800000|2021-12-27 01:00:00|1222.5|1221.5|1223.4|1222.4|1225.5|1224.5|1221.3|1220.3|429
1640570400000|2021-12-27 02:00:00|1223.2|1222.2|1225.1|1224.1|1225.8|1224.8|1223.2|1222.2|96
1640574000000|2021-12-27 03:00:00|1224.6|1223.6|1223.2|1222.2|1225.1|1224.1|1223|1222|37
1640577600000|2021-12-27 04:00:00|1223.5|1222.5|1223.5|1222.5|1223.7|1222.7|1223.3|1222.3|15
1640581200000|2021-12-27 05:00:00|1223.7|1222.7|1222.4|1221.4|1224.2|1223.2|1221.7|1220.7|64
1640584800000|2021-12-27 06:00:00|1222.3|1221.3|1222.8|1221.8|1222.8|1221.8|1221.6|1220.6|54
1640588400000|2021-12-27 07:00:00|1223.1|1222.1|1222|1221|1223.1|1222.1|1220.6|1219.6|229
1640592000000|2021-12-27 08:00:00|1221.8|1220.8|1223.6|1222.6|1224.1|1223.1|1221.7|1220.7|669
1640595600000|2021-12-27 09:00:00|1223.7|1222.7|1224.2|1223.2|1224.5|1223.5|1223|1222|432
1640599200000|2021-12-27 10:00:00|1224.3|1223.3|1224.5|1223.5|1225.3|1224.3|1223.9|1222.9|405
1640602800000|2021-12-27 11:00:00|1224.4|1223.4|1224.9|1223.9|1225.1|1224.1|1224.1|1223.1|167
1640606400000|2021-12-27 12:00:00|1225|1224|1225.4|1224.4|1225.9|1224.9|1224.4|1223.4|436
1640610000000|2021-12-27 13:00:00|1225.6|1224.6|1227.3|1226.3|1227.6|1226.6|1225.5|1224.5|1749
1640613600000|2021-12-27 14:00:00|1227.4|1226.4|1230.3|1229.8|1233.5|1233|1226.8|1225.8|11692
1640617200000|2021-12-27 15:00:00|1230.4|1229.9|1233|1232.5|1233.9|1233.4|1228.7|1228.2|10488
1640620800000|2021-12-27 16:00:00|1233.1|1232.6|1231.3|1230.8|1233.5|1233|1231.2|1230.7|5033
1640624400000|2021-12-27 17:00:00|1231.2|1230.7|1231.8|1231.3|1231.9|1231.4|1230.2|1229.7|2201
1640628000000|2021-12-27 18:00:00|1231.7|1231.2|1231.9|1231.4|1232|1231.5|1231.2|1230.7|1393
1640631600000|2021-12-27 19:00:00|1231.8|1231.3|1231.9|1231.4|1232.6|1232.1|1231.3|1230.8|3020
1640635200000|2021-12-27 20:00:00|1231.8|1231.3|1232.5|1232|1233.1|1232.6|1230.6|1230.1|7286
1640638800000|2021-12-27 21:00:00|1232.6|1231.6|1233.2|1232.2|1233.2|1232.2|1232.1|1231.1|748
1640646000000|2021-12-27 23:00:00|1233.7|1231.7|1232.9|1230.9|1234|1232|1232.9|1230.9|0
1640649600000|2021-12-28 00:00:00|1233|1231|1233.9|1231.9|1234.1|1232.1|1232.1|1230.1|0
1640653200000|2021-12-28 01:00:00|1233|1232|1226.6|1225.6|1233|1232|1226|1225|524
1640656800000|2021-12-28 02:00:00|1226.3|1225.3|1227.3|1226.3|1229.3|1228.3|1225.3|1224.3|336
1640660400000|2021-12-28 03:00:00|1227.2|1226.2|1227.2|1226.2|1227.8|1226.8|1226|1225|204
1640664000000|2021-12-28 04:00:00|1227.3|1226.3|1227.7|1226.7|1227.7|1226.7|1227.3|1226.3|37
1640667600000|2021-12-28 05:00:00|1227.2|1226.2|1230.1|1229.1|1230.1|1229.1|1227.1|1226.1|139
1640671200000|2021-12-28 06:00:00|1230.6|1229.6|1231.6|1230.6|1232.9|1231.9|1229.9|1228.9|199
1640674800000|2021-12-28 07:00:00|1231.7|1230.7|1231|1230|1231.7|1230.7|1230|1229|476
1640678400000|2021-12-28 08:00:00|1230.9|1229.9|1234.7|1233.7|1234.9|1233.9|1230.9|1229.9|1443
1640682000000|2021-12-28 09:00:00|1234.6|1233.6|1234.5|1233.5|1235|1234|1233.4|1232.4|939
1640685600000|2021-12-28 10:00:00|1234.8|1233.8|1234.6|1233.6|1235.3|1234.3|1234|1233|824
1640689200000|2021-12-28 11:00:00|1234.7|1233.7|1234.8|1233.8|1234.8|1233.8|1233.7|1232.7|363
1640692800000|2021-12-28 12:00:00|1234.5|1233.5|1235.8|1234.8|1236.4|1235.4|1234.1|1233.1|1484
1640696400000|2021-12-28 13:00:00|1235.7|1234.7|1234.7|1233.7|1236.4|1235.4|1234.7|1233.7|2048
1640700000000|2021-12-28 14:00:00|1234.8|1233.8|1232.5|1232|1234.9|1233.9|1230.5|1230|8658
1640703600000|2021-12-28 15:00:00|1232.4|1231.9|1230.1|1229.6|1233.4|1232.9|1230.1|1229.6|7748
1640707200000|2021-12-28 16:00:00|1230|1229.5|1230.1|1229.6|1230.7|1230.2|1228.8|1228.3|4749
1640710800000|2021-12-28 17:00:00|1230|1229.5|1229.3|1228.8|1231.4|1230.9|1228.9|1228.4|4405
1640714400000|2021-12-28 18:00:00|1229.2|1228.7|1229.8|1229.3|1230.2|1229.7|1228.9|1228.4|2133
1640718000000|2021-12-28 19:00:00|1229.9|1229.4|1230|1229.5|1230.2|1229.7|1228.9|1228.4|2707
1640721600000|2021-12-28 20:00:00|1229.9|1229.4|1228.4|1227.9|1230.5|1230|1228.2|1227.7|8612
1640725200000|2021-12-28 21:00:00|1226.9|1226.4|1227.5|1226.5|1228.5|1227.5|1226.9|1226.1|913
1640732400000|2021-12-28 23:00:00|1228.1|1226.1|1229.5|1227.5|1229.8|1227.8|1228.1|1226.1|0
1640736000000|2021-12-29 00:00:00|1229.6|1227.6|1229.8|1227.8|1229.9|1227.9|1229|1227|0
1640739600000|2021-12-29 01:00:00|1229.9|1228.9|1223|1222|1230.6|1229.6|1223|1222|399
1640743200000|2021-12-29 02:00:00|1222.9|1221.9|1224|1223|1224|1223|1222.5|1221.5|234
1640746800000|2021-12-29 03:00:00|1224.1|1223.1|1223.4|1222.4|1224.3|1223.3|1222.5|1221.5|100
1640750400000|2021-12-29 04:00:00|1223.9|1222.9|1223.5|1222.5|1223.9|1222.9|1222.5|1221.5|274
1640754000000|2021-12-29 05:00:00|1223.6|1222.6|1223.6|1222.6|1224.9|1223.9|1221.9|1220.9|300
1640757600000|2021-12-29 06:00:00|1223.8|1222.8|1222.2|1221.2|1223.8|1222.8|1221.4|1220.4|494
1640761200000|2021-12-29 07:00:00|1222|1221|1222.7|1221.7|1223.3|1222.3|1221.7|1220.7|1040
1640764800000|2021-12-29 08:00:00|1222.8|1221.8|1223.8|1222.8|1224.2|1223.2|1222.5|1221.5|1235
1640768400000|2021-12-29 09:00:00|1223.9|1222.9|1223.8|1222.8|1225|1224|1223.4|1222.4|950
1640772000000|2021-12-29 10:00:00|1223.7|1222.7|1223.9|1222.9|1224.4|1223.4|1222.9|1221.9|1714
1640775600000|2021-12-29 11:00:00|1223.8|1222.8|1224.2|1223.2|1224.3|1223.3|1223.2|1222.2|993
1640779200000|2021-12-29 12:00:00|1224.3|1223.3|1223.9|1222.9|1224.7|1223.7|1223.2|1222.2|1114
1640782800000|2021-12-29 13:00:00|1224|1223|1224.4|1223.4|1225.2|1224.2|1223.3|1222.3|2302
1640786400000|2021-12-29 14:00:00|1224.5|1223.5|1221.2|1220.7|1225.7|1225.2|1221.1|1220.6|10317
1640790000000|2021-12-29 15:00:00|1221.3|1220.8|1220.7|1220.2|1221.7|1221.2|1216.1|1215.6|14830
1640793600000|2021-12-29 16:00:00|1220.6|1220.1|1219.6|1219.1|1222.4|1221.9|1219.3|1218.8|6344
1640797200000|2021-12-29 17:00:00|1219.5|1219|1219.9|1219.4|1220.4|1219.9|1219.2|1218.7|2242
1640800800000|2021-12-29 18:00:00|1219.8|1219.3|1221.4|1220.9|1221.4|1220.9|1219.8|1219.3|2702
1640804400000|2021-12-29 19:00:00|1221.3|1220.8|1222.4|1221.9|1222.6|1222.1|1221.3|1220.8|1891
1640808000000|2021-12-29 20:00:00|1222.3|1221.8|1222.4|1221.9|1222.4|1221.9|1220.7|1220.2|11364
1640811600000|2021-12-29 21:00:00|1222.3|1221.3|1222.3|1221.3|1224.6|1223.6|1221.3|1220.3|977
1640818800000|2021-12-29 23:00:00|1222.8|1220.8|1221.9|1219.9|1223.4|1221.4|1221.5|1219.5|0
1640822400000|2021-12-30 00:00:00|1221.8|1219.8|1221.9|1219.9|1222|1220|1220.7|1218.7|0
1640826000000|2021-12-30 01:00:00|1222|1220|1225.3|1224.3|1226.2|1225.2|1220.4|1219.4|390
1640829600000|2021-12-30 02:00:00|1226|1225|1223.4|1222.4|1226.2|1225.2|1223.3|1222.3|52
1640833200000|2021-12-30 03:00:00|1223.9|1222.9|1222.2|1221.2|1224.1|1223.1|1221.8|1220.8|186
1640836800000|2021-12-30 04:00:00|1222.6|1221.6|1223|1222|1223.3|1222.3|1222.2|1221.2|134
1640840400000|2021-12-30 05:00:00|1223.2|1222.2|1218.6|1217.6|1223.2|1222.2|1218.2|1217.2|132
1640844000000|2021-12-30 06:00:00|1218.4|1217.4|1221|1220|1222.2|1221.2|1218.2|1217.2|330
1640847600000|2021-12-30 07:00:00|1221.1|1220.1|1220.4|1219.4|1221.1|1220.1|1219.1|1218.1|218
1640851200000|2021-12-30 08:00:00|1220.6|1219.6|1219.4|1218.4|1221.6|1220.6|1218.9|1217.9|1623
1640854800000|2021-12-30 09:00:00|1219.3|1218.3|1219.5|1218.5|1219.8|1218.8|1218.3|1217.3|908
1640858400000|2021-12-30 10:00:00|1219.4|1218.4|1219.1|1218.1|1219.6|1218.6|1218.5|1217.5|563
1640862000000|2021-12-30 11:00:00|1219.3|1218.3|1220.9|1219.9|1221|1220|1219|1218|820
1640865600000|2021-12-30 12:00:00|1221|1220|1221.9|1220.9|1222|1221|1220.1|1219.1|657
1640869200000|2021-12-30 13:00:00|1221.8|1220.8|1221.8|1220.8|1222.3|1221.3|1220.9|1219.9|1527
1640872800000|2021-12-30 14:00:00|1221.9|1220.9|1231.1|1230.6|1231.4|1230.9|1220.6|1219.8|14799
1640876400000|2021-12-30 15:00:00|1231.2|1230.7|1231.5|1231|1232.8|1232.3|1230|1229.5|10362
1640880000000|2021-12-30 16:00:00|1231.4|1230.9|1234.6|1234.1|1235.1|1234.6|1230.8|1230.3|7518
1640883600000|2021-12-30 17:00:00|1234.5|1234|1235.2|1234.7|1235.8|1235.3|1234.3|1233.8|4122
1640887200000|2021-12-30 18:00:00|1235.1|1234.6|1237.2|1236.7|1237.3|1236.8|1234.7|1234.2|3196
1640890800000|2021-12-30 19:00:00|1237.1|1236.6|1238.8|1238.3|1238.9|1238.4|1236|1235.5|3045
1640894400000|2021-12-30 20:00:00|1238.9|1238.4|1236|1235.5|1239|1238.5|1235.4|1234.9|14099
1640898000000|2021-12-30 21:00:00|1236.2|1235.2|1235.7|1234.7|1237.2|1236.2|1235.7|1234.7|910
1640905200000|2021-12-30 23:00:00|1236.3|1234.3|1236.5|1234.5|1237.2|1235.2|1236.1|1234.1|0
1640908800000|2021-12-31 00:00:00|1236.4|1234.4|1231.8|1229.8|1236.6|1234.6|1230.7|1228.7|0
1640912400000|2021-12-31 01:00:00|1231.9|1229.9|1235.7|1234.7|1236.7|1235.7|1231.6|1229.9|516
1640916000000|2021-12-31 02:00:00|1235.9|1234.9|1233.6|1232.6|1235.9|1234.9|1232.3|1231.3|141
1640919600000|2021-12-31 03:00:00|1234|1233|1231.6|1230.6|1234.2|1233.2|1229.8|1228.8|338
1640923200000|2021-12-31 04:00:00|1231.7|1230.7|1234.6|1233.6|1235.1|1234.1|1231.7|1230.7|303
1640926800000|2021-12-31 05:00:00|1234.7|1233.7|1235.2|1234.2|1235.3|1234.3|1234.3|1233.3|70
1640930400000|2021-12-31 06:00:00|1235.3|1234.3|1234.4|1233.4|1235.5|1234.5|1234|1233|637
1640934000000|2021-12-31 07:00:00|1235.1|1234.1|1236.5|1235.5|1238|1237|1234.9|1233.9|811
1640937600000|2021-12-31 08:00:00|1236.2|1235.2|1237.5|1236.5|1238.2|1237.2|1236.2|1235.2|1614
1640941200000|2021-12-31 09:00:00|1237.8|1236.8|1238.2|1237.2|1238.5|1237.5|1236.7|1235.7|1125
1640944800000|2021-12-31 10:00:00|1238.1|1237.1|1237|1236|1239.6|1238.6|1236.9|1235.9|1238
1640948400000|2021-12-31 11:00:00|1237.1|1236.1|1235.9|1234.9|1237.5|1236.5|1235.7|1234.7|1046
1640952000000|2021-12-31 12:00:00|1235.4|1234.4|1236.3|1235.3|1237.3|1236.3|1235.1|1234.1|1074
1640955600000|2021-12-31 13:00:00|1236.5|1235.5|1236.9|1235.9|1237.8|1236.8|1236|1235|787
1640959200000|2021-12-31 14:00:00|1236.8|1235.8|1237.2|1236.7|1242.3|1241.8|1232.3|1231.5|16827
1640962800000|2021-12-31 15:00:00|1237.3|1236.8|1236.8|1236.3|1238.6|1238.1|1234.1|1233.6|9999
1640966400000|2021-12-31 16:00:00|1236.9|1236.4|1236.6|1236.1|1240.3|1239.8|1234.6|1234.1|8849
1640970000000|2021-12-31 17:00:00|1236.7|1236.2|1237.7|1237.2|1237.7|1237.2|1235.7|1235.2|3698
1640973600000|2021-12-31 18:00:00|1237.8|1237.3|1239.1|1238.6|1239.3|1238.8|1237.3|1236.8|3175
1640977200000|2021-12-31 19:00:00|1239|1238.5|1235|1234.5|1239.2|1238.7|1234.9|1234.4|8650
1640980800000|2021-12-31 20:00:00|1235.2|1234.7|1229|1228.5|1236|1235.5|1228.8|1228.3|32086
1640984400000|2021-12-31 21:00:00|1229.2|1228.2|1229.5|1227.5|1232.6|1231.6|1229|1227.5|2367
1641164400000|2022-01-02 23:00:00|1232.5|1230.5|1233.7|1232.7|1233.7|1232.7|1231.1|1230.1|5
1641168000000|2022-01-03 00:00:00|1232.6|1231.6|1236.1|1235.1|1236.1|1235.1|1232.6|1231.6|8
1641171600000|2022-01-03 01:00:00|1235.6|1234.6|1233.7|1232.7|1243.7|1242.7|1233.7|1232.7|676
1641175200000|2022-01-03 02:00:00|1233.5|1232.5|1233.8|1232.8|1234.9|1233.9|1232.6|1231.6|269
1641178800000|2022-01-03 03:00:00|1233.6|1232.6|1232.7|1231.7|1233.7|1232.7|1230.4|1229.4|259
1641182400000|2022-01-03 04:00:00|1232.8|1231.8|1232.6|1231.6|1233|1232|1232.3|1231.3|110
1641186000000|2022-01-03 05:00:00|1233.3|1232.3|1233.9|1232.9|1234.3|1233.3|1232.8|1231.8|70
1641189600000|2022-01-03 06:00:00|1234.4|1233.4|1235.6|1234.6|1235.7|1234.7|1233|1232|272
1641193200000|2022-01-03 07:00:00|1235.8|1234.8|1237.9|1236.9|1237.9|1236.9|1234.6|1233.6|452
1641196800000|2022-01-03 08:00:00|1237.8|1236.8|1238.5|1237.5|1239.6|1238.6|1237.2|1236.2|2883
1641200400000|2022-01-03 09:00:00|1238.7|1237.7|1239.7|1238.7|1239.9|1238.9|1237.9|1236.9|851
1641204000000|2022-01-03 10:00:00|1239.8|1238.8|1239|1238|1240.4|1239.4|1239|1238|737
1641207600000|2022-01-03 11:00:00|1239.1|1238.1|1240.9|1239.9|1241.1|1240.1|1239|1238|723
1641211200000|2022-01-03 12:00:00|1240.8|1239.8|1239.9|1238.9|1240.8|1239.8|1239.7|1238.7|652
1641214800000|2022-01-03 13:00:00|1239.8|1238.8|1237.2|1236.2|1240.3|1239.3|1237.2|1236.2|1459
1641218400000|2022-01-03 14:00:00|1237.3|1236.3|1232|1231.5|1237.3|1236.3|1227.5|1227|25900
1641222000000|2022-01-03 15:00:00|1232.2|1231.7|1237.6|1237.1|1237.8|1237.3|1232|1231.5|24323
1641225600000|2022-01-03 16:00:00|1237.7|1237.2|1239.2|1238.7|1239.8|1239.3|1236.1|1235.6|9486
1641229200000|2022-01-03 17:00:00|1239.1|1238.6|1238.2|1237.7|1239.8|1239.3|1237.8|1237.3|3905
1641232800000|2022-01-03 18:00:00|1238.1|1237.6|1238.2|1237.7|1238.8|1238.3|1237.1|1236.6|4392
1641236400000|2022-01-03 19:00:00|1238.1|1237.6|1237.9|1237.4|1238.7|1238.2|1237.4|1236.9|5133
1641240000000|2022-01-03 20:00:00|1238|1237.5|1238.1|1237.6|1239.3|1238.8|1237|1236.5|12883
1641243600000|2022-01-03 21:00:00|1238.3|1237.3|1235.8|1234.8|1238.3|1237.3|1235|1234|1535
1641250800000|2022-01-03 23:00:00|1236.3|1234.3|1235.7|1233.7|1236.7|1234.7|1235.5|1233.5|0
1641254400000|2022-01-04 00:00:00|1235.8|1233.8|1236.1|1234.1|1236.5|1234.5|1235.3|1233.3|0
1641258000000|2022-01-04 01:00:00|1240.6|1239.6|1236.4|1235.4|1242.1|1241.1|1236.4|1235.4|745
1641261600000|2022-01-04 02:00:00|1236.2|1235.2|1234.8|1233.8|1236.7|1235.7|1233.3|1232.3|408
1641265200000|2022-01-04 03:00:00|1235|1234|1234.9|1233.9|1235.5|1234.5|1233|1232|140
1641268800000|2022-01-04 04:00:00|1235.1|1234.1|1236.5|1235.5|1236.7|1235.7|1234.6|1233.6|29
1641272400000|2022-01-04 05:00:00|1236.6|1235.6|1238.6|1237.6|1239|1238|1236.5|1235.5|666
1641276000000|2022-01-04 06:00:00|1238.4|1237.4|1236.2|1235.2|1238.5|1237.5|1236.1|1235.1|183
1641279600000|2022-01-04 07:00:00|1236|1235|1237.9|1236.9|1238.1|1237.1|1233.8|1232.8|653
1641283200000|2022-01-04 08:00:00|1238.2|1237.2|1238.5|1237.5|1238.9|1237.9|1237.7|1236.7|1469
1641286800000|2022-01-04 09:00:00|1238.4|1237.4|1239.8|1238.8|1239.9|1238.9|1238|1237|1017
1641290400000|2022-01-04 10:00:00|1239.9|1238.9|1241.5|1240.5|1242.1|1241.1|1239.7|1238.7|2434
1641294000000|2022-01-04 11:00:00|1241.4|1240.4|1239.4|1238.4|1241.9|1240.9|1239.4|1238.4|1309
1641297600000|2022-01-04 12:00:00|1239.5|1238.5|1238.6|1237.6|1240.5|1239.5|1237.8|1236.8|1431
1641301200000|2022-01-04 13:00:00|1238.7|1237.7|1239.7|1238.7|1239.8|1238.8|1238.3|1237.3|1583
1641304800000|2022-01-04 14:00:00|1239.8|1238.8|1238.1|1237.6|1240.1|1239.2|1235.6|1235.1|18167
1641308400000|2022-01-04 15:00:00|1238.3|1237.8|1234.2|1233.7|1238.9|1238.4|1234|1233.5|15642
1641312000000|2022-01-04 16:00:00|1234|1233.5|1234.3|1233.8|1235.2|1234.7|1231.6|1231.1|11030
1641315600000|2022-01-04 17:00:00|1234.2|1233.7|1233.5|1233|1234.7|1234.2|1232.8|1232.3|5052
1641319200000|2022-01-04 18:00:00|1233.4|1232.9|1231.4|1230.9|1234.2|1233.7|1231.3|1230.8|3806
1641322800000|2022-01-04 19:00:00|1231.2|1230.7|1234.3|1233.8|1234.3|1233.8|1231.1|1230.6|3427
1641326400000|2022-01-04 20:00:00|1234.2|1233.7|1232.9|1232.4|1235.5|1235|1232.8|1232.3|16727
1641330000000|2022-01-04 21:00:00|1233|1232|1232.6|1231.6|1234.3|1233.3|1232.6|1231.6|1007
1641337200000|2022-01-04 23:00:00|1233.1|1231.1|1231.9|1229.9|1233.4|1231.4|1231.6|1229.6|0
1641340800000|2022-01-05 00:00:00|1231.7|1229.7|1225.9|1223.9|1232.2|1230.2|1225.6|1223.6|0
1641344400000|2022-01-05 01:00:00|1226|1224|1225.8|1224.8|1234.5|1233.5|1225.7|1224|585
1641348000000|2022-01-05 02:00:00|1225.3|1224.3|1227|1226|1227.8|1226.8|1223.1|1222.1|398
1641351600000|2022-01-05 03:00:00|1227.2|1226.2|1224.9|1223.9|1227.5|1226.5|1224|1223|160
1641355200000|2022-01-05 04:00:00|1224.7|1223.7|1223.7|1222.7|1225|1224|1223.3|1222.3|159
1641358800000|2022-01-05 05:00:00|1223.4|1222.4|1221.6|1220.6|1223.4|1222.4|1219.9|1218.9|252
1641362400000|2022-01-05 06:00:00|1222.3|1221.3|1224|1223|1224.8|1223.8|1222.3|1221.3|236
1641366000000|2022-01-05 07:00:00|1224.1|1223.1|1222|1221|1225.3|1224.3|1221.9|1220.9|1793
1641369600000|2022-01-05 08:00:00|1222.2|1221.2|1224.8|1223.8|1225.2|1224.2|1222|1221|3324
1641373200000|2022-01-05 09:00:00|1224.9|1223.9|1226.1|1225.1|1226.7|1225.7|1224.8|1223.8|2182
1641376800000|2022-01-05 10:00:00|1226.2|1225.2|1226|1225|1227.7|1226.7|1225.7|1224.7|1549
1641380400000|2022-01-05 11:00:00|1226.1|1225.1|1226.2|1225.2|1227.1|1226.1|1225.5|1224.5|1371
1641384000000|2022-01-05 12:00:00|1226.1|1225.1|1226.2|1225.2|1227.6|1226.6|1225.4|1224.4|1255
1641387600000|2022-01-05 13:00:00|1226.3|1225.3|1228.2|1227.2|1228.4|1227.4|1225.8|1224.8|2109
1641391200000|2022-01-05 14:00:00|1228.3|1227.3|1234.7|1234.2|1234.9|1234.4|1226.4|1225.9|15687
1641394800000|2022-01-05 15:00:00|1234.8|1234.3|1231.6|1231.1|1236.5|1236|1230.4|1229.9|15547
1641398400000|2022-01-05 16:00:00|1231.5|1231|1229.7|1229.2|1232.1|1231.6|1228.4|1227.9|5630
1641402000000|2022-01-05 17:00:00|1229.6|1229.1|1227.9|1227.4|1232|1231.5|1227.5|1227|3647
1641405600000|2022-01-05 18:00:00|1227.8|1227.3|1227.3|1226.8|1228|1227.5|1226|1225.5|3280
1641409200000|2022-01-05 19:00:00|1227.2|1226.7|1218.4|1217.9|1228.9|1228.4|1217.4|1216.9|10008
1641412800000|2022-01-05 20:00:00|1218.5|1218|1213.7|1213.2|1218.5|1218|1213.3|1212.8|16259
1641416400000|2022-01-05 21:00:00|1213.9|1212.9|1215.1|1214.1|1216|1215|1213.3|1212.3|1565
1641423600000|2022-01-05 23:00:00|1215.5|1213.5|1217.2|1215.2|1217.4|1215.4|1212.9|1210.9|0
1641427200000|2022-01-06 00:00:00|1217.3|1215.3|1217.2|1215.2|1218.5|1216.5|1215.5|1213.5|0
1641430800000|2022-01-06 01:00:00|1213.7|1212.7|1217.6|1216.6|1219.9|1218.9|1212.8|1211.8|904
1641434400000|2022-01-06 02:00:00|1218|1217|1211.6|1210.6|1218|1217|1209.9|1208.9|425
1641438000000|2022-01-06 03:00:00|1211.9|1210.9|1210.1|1209.1|1213.3|1212.3|1210.1|1209.1|407
1641441600000|2022-01-06 04:00:00|1210|1209|1208.7|1207.7|1210.3|1209.3|1208.7|1207.7|170
1641445200000|2022-01-06 05:00:00|1208.6|1207.6|1210.3|1209.3|1212|1211|1206.9|1205.9|501
1641448800000|2022-01-06 06:00:00|1210.2|1209.2|1208.6|1207.6|1210.3|1209.3|1208.3|1207.3|314
1641452400000|2022-01-06 07:00:00|1208.7|1207.7|1214.2|1213.2|1216.8|1215.8|1208.2|1207.2|1546
1641456000000|2022-01-06 08:00:00|1214.6|1213.6|1213.9|1212.9|1216.7|1215.7|1210.5|1209.5|2704
1641459600000|2022-01-06 09:00:00|1214.1|1213.1|1213.9|1212.9|1214.7|1213.7|1212.4|1211.4|1168
1641463200000|2022-01-06 10:00:00|1214|1213|1216.1|1215.1|1217.8|1216.8|1213.8|1212.8|1358
1641466800000|2022-01-06 11:00:00|1216.4|1215.4|1215.7|1214.7|1217|1216|1214.9|1213.9|663
1641470400000|2022-01-06 12:00:00|1215.8|1214.8|1217.5|1216.5|1218.2|1217.2|1215.8|1214.8|1698
1641474000000|2022-01-06 13:00:00|1217.6|1216.6|1218.1|1217.1|1219.2|1218.2|1216.8|1215.8|3231
1641477600000|2022-01-06 14:00:00|1218|1217|1217.1|1216.6|1224.6|1224.1|1216.2|1215.7|18950
1641481200000|2022-01-06 15:00:00|1217.4|1216.9|1220.1|1219.6|1221.6|1221.1|1211.8|1211.3|21033
1641484800000|2022-01-06 16:00:00|1220.2|1219.7|1221.8|1221.3|1223.7|1223.2|1219.1|1218.6|9781
1641488400000|2022-01-06 17:00:00|1221.6|1221.1|1223.2|1222.7|1224.8|1224.3|1221.1|1220.6|3689
1641492000000|2022-01-06 18:00:00|1223|1222.5|1221.9|1221.4|1223.6|1223.1|1220.4|1219.9|4053
1641495600000|2022-01-06 19:00:00|1221.8|1221.3|1220.6|1220.1|1222.1|1221.6|1220.1|1219.6|3949
1641499200000|2022-01-06 20:00:00|1220.7|1220.2|1219.4|1218.9|1221.7|1221.2|1217.5|1217|11211
1641502800000|2022-01-06 21:00:00|1219.6|1218.6|1218.8|1217.8|1220.2|1219.2|1218.8|1217.8|834
1641510000000|2022-01-06 23:00:00|1219.3|1217.3|1220.4|1218.4|1220.6|1218.6|1219.3|1217.3|0
1641513600000|2022-01-07 00:00:00|1220.3|1218.3|1221.5|1219.5|1221.9|1219.9|1220.1|1218.1|0
1641517200000|2022-01-07 01:00:00|1228.2|1227.2|1224.2|1223.2|1228.2|1227.2|1221.3|1220.3|473
1641520800000|2022-01-07 02:00:00|1224|1223|1221.7|1220.7|1224|1223|1218.3|1217.3|248
1641524400000|2022-01-07 03:00:00|1221.1|1220.1|1222.8|1221.8|1224.7|1223.7|1220.6|1219.6|284
1641528000000|2022-01-07 04:00:00|1223.1|1222.1|1224.7|1223.7|1224.7|1223.7|1222.7|1221.7|84
1641531600000|2022-01-07 05:00:00|1224.8|1223.8|1226.8|1225.8|1227|1226|1223.6|1222.6|370
1641535200000|2022-01-07 06:00:00|1226.9|1225.9|1225.6|1224.6|1227.5|1226.5|1224.6|1223.6|355
1641538800000|2022-01-07 07:00:00|1225.4|1224.4|1226|1225|1226.1|1225.1|1222.6|1221.6|780
1641542400000|2022-01-07 08:00:00|1226.1|1225.1|1223.5|1222.5|1226.5|1225.5|1220.8|1219.8|2096
1641546000000|2022-01-07 09:00:00|1223.6|1222.6|1226.6|1225.6|1228|1227|1223.1|1222.1|1175
1641549600000|2022-01-07 10:00:00|1226.7|1225.7|1228|1227|1228.8|1227.8|1226.3|1225.3|693
1641553200000|2022-01-07 11:00:00|1228.1|1227.1|1227.2|1226.2|1228.5|1227.5|1227.2|1226.2|838
1641556800000|2022-01-07 12:00:00|1227.5|1226.5|1227.3|1226.3|1229|1228|1227.1|1226.1|1239
1641560400000|2022-01-07 13:00:00|1227.5|1226.5|1224.1|1223.1|1230.3|1229.3|1221.6|1220.6|4045
1641564000000|2022-01-07 14:00:00|1224.2|1223.2|1231.5|1231|1232.7|1232.2|1223|1222.5|16490
1641567600000|2022-01-07 15:00:00|1231.7|1231.2|1222.7|1222.2|1231.7|1231.2|1220.4|1219.9|13948
1641571200000|2022-01-07 16:00:00|1222.6|1222.1|1229.7|1229.2|1229.8|1229.3|1222.2|1221.7|10662
1641574800000|2022-01-07 17:00:00|1229.8|1229.3|1228.9|1228.4|1230.2|1229.7|1228|1227.5|7129
1641578400000|2022-01-07 18:00:00|1228.8|1228.3|1228.9|1228.4|1229.7|1229.2|1227.6|1227.1|5671
1641582000000|2022-01-07 19:00:00|1229|1228.5|1230.5|1230|1230.9|1230.4|1227.4|1226.9|6550
1641585600000|2022-01-07 20:00:00|1230.6|1230.1|1231|1230.5|1231.5|1231|1230|1229.5|11617
1641589200000|2022-01-07 21:00:00|1231.1|1230.1|1230.6|1228.6|1231.3|1230.3|1229.9|1228.6|1133
1641769200000|2022-01-09 23:00:00|1229.3|1227.3|1225.1|1224.1|1229.6|1227.6|1225.1|1224.1|2
1641772800000|2022-01-10 00:00:00|1228.8|1227.8|1228.7|1227.7|1228.9|1227.9|1226.6|1225.6|30
1641776400000|2022-01-10 01:00:00|1226.5|1225.5|1230.3|1229.3|1232.2|1231.2|1223|1222|741
1641780000000|2022-01-10 02:00:00|1230.7|1229.7|1232.6|1231.6|1234.3|1233.3|1230|1229|335
1641783600000|2022-01-10 03:00:00|1233.1|1232.1|1232.9|1231.9|1233.8|1232.8|1231.1|1230.1|89
1641787200000|2022-01-10 04:00:00|1233.7|1232.7|1234.9|1233.9|1235|1234|1233.6|1232.6|31
1641790800000|2022-01-10 05:00:00|1235.3|1234.3|1235.2|1234.2|1236.9|1235.9|1232.4|1231.4|145
1641794400000|2022-01-10 06:00:00|1235|1234|1237.1|1236.1|1237.2|1236.2|1234.8|1233.8|179
1641798000000|2022-01-10 07:00:00|1237.2|1236.2|1238.7|1237.7|1240.2|1239.2|1237.2|1236.2|479
1641801600000|2022-01-10 08:00:00|1238.8|1237.8|1237|1236|1238.8|1237.8|1233.9|1232.9|3789
1641805200000|2022-01-10 09:00:00|1236.9|1235.9|1238.2|1237.2|1239.2|1238.2|1236.6|1235.6|1197
1641808800000|2022-01-10 10:00:00|1238|1237|1237.5|1236.5|1239.4|1238.4|1237.2|1236.2|798
1641812400000|2022-01-10 11:00:00|1237.7|1236.7|1236.5|1235.5|1237.7|1236.7|1235.9|1234.9|671
1641816000000|2022-01-10 12:00:00|1236.7|1235.7|1231.5|1230.5|1237.1|1236.1|1231.5|1230.5|1536
1641819600000|2022-01-10 13:00:00|1231.3|1230.3|1232.1|1231.1|1233.8|1232.8|1231.1|1230.1|1802
1641823200000|2022-01-10 14:00:00|1232.2|1231.2|1225.5|1225|1235|1234.5|1225.1|1224.6|13329
1641826800000|2022-01-10 15:00:00|1225.4|1224.9|1223.4|1222.9|1228.1|1227.6|1221.9|1221.4|15385
1641830400000|2022-01-10 16:00:00|1223.3|1222.8|1227.2|1226.7|1227.8|1227.3|1222.3|1221.8|7632
1641834000000|2022-01-10 17:00:00|1227.1|1226.6|1225.2|1224.7|1227.2|1226.7|1223.5|1223|3674
1641837600000|2022-01-10 18:00:00|1225.1|1224.6|1228.6|1228.1|1229.5|1229|1224.7|1224.2|5145
1641841200000|2022-01-10 19:00:00|1228.7|1228.2|1228.7|1228.2|1230.8|1230.3|1227.9|1227.4|3540
1641844800000|2022-01-10 20:00:00|1228.8|1228.3|1230.5|1230|1231.1|1230.6|1226.4|1225.9|14243
1641848400000|2022-01-10 21:00:00|1230.8|1229.8|1229.2|1228.2|1230.8|1229.8|1229.2|1228.2|1049
1641855600000|2022-01-10 23:00:00|1229.8|1227.8|1230|1228|1231|1229|1228.8|1226.8|0
1641859200000|2022-01-11 00:00:00|1230.1|1228.1|1230.4|1228.4|1231|1229|1228.1|1226.1|0
1641862800000|2022-01-11 01:00:00|1230.5|1228.5|1232.6|1231.6|1234.9|1233.9|1230.4|1228.5|411
1641866400000|2022-01-11 02:00:00|1232.5|1231.5|1238.3|1237.3|1238.5|1237.5|1231.7|1230.7|284
1641870000000|2022-01-11 03:00:00|1238.2|1237.2|1240.6|1239.6|1241.4|1240.4|1237.4|1236.4|318
1641873600000|2022-01-11 04:00:00|1240.8|1239.8|1239.4|1238.4|1240.9|1239.9|1238.8|1237.8|93
1641877200000|2022-01-11 05:00:00|1239.3|1238.3|1240|1239|1240.4|1239.4|1238.1|1237.1|172
1641880800000|2022-01-11 06:00:00|1239.6|1238.6|1235.4|1234.4|1240.3|1239.3|1233.8|1232.8|444
1641884400000|2022-01-11 07:00:00|1235.6|1234.6|1239.8|1238.8|1240.2|1239.2|1234.4|1233.4|1092
1641888000000|2022-01-11 08:00:00|1240.2|1239.2|1240.7|1239.7|1241.7|1240.7|1238.8|1237.8|2652
1641891600000|2022-01-11 09:00:00|1240.8|1239.8|1244|1243|1244.1|1243.1|1240.3|1239.3|2161
1641895200000|2022-01-11 10:00:00|1244.1|1243.1|1243.4|1242.4|1244.4|1243.4|1243|1242|1346
1641898800000|2022-01-11 11:00:00|1243.5|1242.5|1243.2|1242.2|1244.2|1243.2|1242.4|1241.4|1939
1641902400000|2022-01-11 12:00:00|1243.1|1242.1|1241.4|1240.4|1243.8|1242.8|1241.1|1240.1|777
1641906000000|2022-01-11 13:00:00|1241.3|1240.3|1240.3|1239.3|1242.4|1241.4|1240.1|1239.1|1537
1641909600000|2022-01-11 14:00:00|1240.2|1239.2|1246|1245.5|1246.2|1245.7|1237|1236.5|22085
1641913200000|2022-01-11 15:00:00|1246.1|1245.6|1249.9|1249.4|1251.8|1251.3|1245.6|1245.1|16996
1641916800000|2022-01-11 16:00:00|1250|1249.5|1255.2|1254.7|1255.8|1255.3|1250|1249.5|12249
1641920400000|2022-01-11 17:00:00|1255.3|1254.8|1254.4|1253.9|1255.7|1255.2|1252.9|1252.4|5772
1641924000000|2022-01-11 18:00:00|1254.3|1253.8|1256.5|1256|1256.6|1256.1|1252.7|1252.2|6243
1641927600000|2022-01-11 19:00:00|1256.4|1255.9|1258.3|1257.8|1259.2|1258.7|1255.9|1255.4|6491
1641931200000|2022-01-11 20:00:00|1258.4|1257.9|1259|1258.5|1259.5|1259|1257.9|1257.4|16632
1641934800000|2022-01-11 21:00:00|1259.1|1258.1|1259.7|1258.7|1260.4|1259.4|1259.1|1258.1|1792
1641938400000|2022-01-11 22:00:00|1260.3|1259.3|1261.3|1260.3|1262|1261|1260.3|1259.3|12
1641942000000|2022-01-11 23:00:00|1261.8|1259.8|1261.5|1259.5|1262.5|1260.5|1261.2|1259.2|0
1641945600000|2022-01-12 00:00:00|1261.4|1259.4|1261.9|1259.9|1262.8|1260.8|1261.3|1259.3|0
1641949200000|2022-01-12 01:00:00|1260.5|1259.5|1259.7|1258.7|1261.8|1260.8|1257.3|1256.3|672
1641952800000|2022-01-12 02:00:00|1260|1259|1261|1260|1261.7|1260.7|1259.5|1258.5|166
1641956400000|2022-01-12 03:00:00|1261.3|1260.3|1261|1260|1262.3|1261.3|1260.7|1259.7|161
1641960000000|2022-01-12 04:00:00|1261.3|1260.3|1260.9|1259.9|1261.4|1260.4|1260.7|1259.7|31
1641963600000|2022-01-12 05:00:00|1261.2|1260.2|1266.7|1265.7|1266.8|1265.8|1260.7|1259.7|940
1641967200000|2022-01-12 06:00:00|1266.9|1265.9|1264.8|1263.8|1267.8|1266.8|1264.8|1263.8|704
1641970800000|2022-01-12 07:00:00|1264.5|1263.5|1264.4|1263.4|1267.4|1266.4|1263.8|1262.8|1178
1641974400000|2022-01-12 08:00:00|1264.6|1263.6|1264.3|1263.3|1266.3|1265.3|1263.1|1262.1|1937
1641978000000|2022-01-12 09:00:00|1264.4|1263.4|1266.8|1265.8|1266.9|1265.9|1264.2|1263.2|2024
1641981600000|2022-01-12 10:00:00|1266.9|1265.9|1268.9|1267.9|1269|1268|1266|1265|2933
1641985200000|2022-01-12 11:00:00|1269|1268|1270.4|1269.4|1270.8|1269.8|1268.7|1267.7|3162
1641988800000|2022-01-12 12:00:00|1270.3|1269.3|1269.8|1268.8|1270.4|1269.4|1269|1268|2568
1641992400000|2022-01-12 13:00:00|1269.7|1268.7|1275.9|1274.9|1275.9|1274.9|1269.3|1268.3|5104
1641996000000|2022-01-12 14:00:00|1275.6|1274.6|1276.6|1276.1|1277.9|1277.4|1272.8|1271.8|17224
1641999600000|2022-01-12 15:00:00|1276.7|1276.2|1273|1272.5|1276.7|1276.2|1270.7|1270.2|20427
1642003200000|2022-01-12 16:00:00|1272.9|1272.4|1275.3|1274.8|1276.3|1275.8|1270|1269.5|14347
1642006800000|2022-01-12 17:00:00|1275.2|1274.7|1278.6|1278.1|1279.1|1278.6|1274.5|1274|11460
1642010400000|2022-01-12 18:00:00|1278.5|1278|1277.9|1277.4|1278.8|1278.3|1277.2|1276.7|7363
1642014000000|2022-01-12 19:00:00|1277.8|1277.3|1279.3|1278.8|1279.7|1279.2|1277.1|1276.6|9225
1642017600000|2022-01-12 20:00:00|1279.2|1278.7|1279.9|1279.4|1280.9|1280.4|1277.7|1277.2|13476
1642021200000|2022-01-12 21:00:00|1279.7|1278.9|1280.8|1279.8|1281.3|1280.3|1279.7|1278.7|1202
1642024800000|2022-01-12 22:00:00|1279.8|1278.8|1279.5|1278.5|1279.8|1278.8|1279.5|1278.5|4
1642028400000|2022-01-12 23:00:00|1280|1278|1279.8|1277.8|1280.5|1278.5|1279.3|1277.3|0
1642032000000|2022-01-13 00:00:00|1279.9|1277.9|1278.8|1276.8|1279.9|1277.9|1278.5|1276.5|0
1642035600000|2022-01-13 01:00:00|1277.6|1276.6|1272|1271|1278.4|1277.4|1270.8|1269.8|526
1642039200000|2022-01-13 02:00:00|1271.9|1270.9|1272.1|1271.1|1273.6|1272.6|1271.5|1270.5|248
1642042800000|2022-01-13 03:00:00|1271.2|1270.2|1270.5|1269.5|1271.3|1270.3|1268.6|1267.6|204
1642046400000|2022-01-13 04:00:00|1271.2|1270.2|1271|1270|1271.5|1270.5|1270.7|1269.7|143
1642050000000|2022-01-13 05:00:00|1271.1|1270.1|1267.8|1266.8|1271.1|1270.1|1267.4|1266.4|305
1642053600000|2022-01-13 06:00:00|1267.9|1266.9|1269.2|1268.2|1271|1270|1267.1|1266.1|946
1642057200000|2022-01-13 07:00:00|1268.7|1267.7|1270.2|1269.2|1270.9|1269.9|1267.7|1266.7|1136
1642060800000|2022-01-13 08:00:00|1270.3|1269.3|1271.7|1270.7|1274.3|1273.3|1270|1269|2345
1642064400000|2022-01-13 09:00:00|1271.8|1270.8|1274|1273|1274.1|1273.1|1270.9|1269.9|1795
1642068000000|2022-01-13 10:00:00|1274.1|1273.1|1274|1273|1275|1274|1273.2|1272.2|1380
1642071600000|2022-01-13 11:00:00|1274.1|1273.1|1271.3|1270.3|1274.8|1273.8|1271.3|1270.3|1006
1642075200000|2022-01-13 12:00:00|1271.2|1270.2|1271.4|1270.4|1272.3|1271.3|1269.9|1268.9|1142
1642078800000|2022-01-13 13:00:00|1271.2|1270.2|1274.5|1273.5|1274.6|1273.6|1271.2|1270.2|1733
1642082400000|2022-01-13 14:00:00|1274.6|1273.6|1274.6|1274.1|1276|1275|1271.5|1271|18116
1642086000000|2022-01-13 15:00:00|1274.7|1274.2|1266.7|1266.2|1275|1274.5|1265.1|1264.6|13813
1642089600000|2022-01-13 16:00:00|1266.8|1266.3|1270.3|1269.8|1271.4|1270.9|1266.1|1265.6|11574
1642093200000|2022-01-13 17:00:00|1270.4|1269.9|1267.6|1267.1|1270.4|1269.9|1264.9|1264.4|6741
1642096800000|2022-01-13 18:00:00|1267.5|1267|1269.3|1268.8|1269.6|1269.1|1266.5|1266|4719
1642100400000|2022-01-13 19:00:00|1269.2|1268.7|1268.1|1267.6|1270.1|1269.6|1267.2|1266.7|4315
1642104000000|2022-01-13 20:00:00|1268.2|1267.7|1260.9|1260.4|1268.2|1267.7|1260.3|1259.8|18004
1642107600000|2022-01-13 21:00:00|1261.2|1260.2|1260.7|1259.7|1262.8|1261.8|1260.5|1259.5|1963
1642111200000|2022-01-13 22:00:00|1260.1|1259.1|1259.2|1258.2|1260.1|1259.1|1259.2|1258.2|12
1642114800000|2022-01-13 23:00:00|1259.7|1257.7|1260.5|1258.5|1260.9|1258.9|1259.7|1257.7|0
1642118400000|2022-01-14 00:00:00|1260.3|1258.3|1260.3|1258.3|1261|1259|1257.4|1255.4|0
1642122000000|2022-01-14 01:00:00|1260.4|1258.4|1254.9|1253.9|1261.1|1260.1|1252.8|1251.8|715
1642125600000|2022-01-14 02:00:00|1255.6|1254.6|1255.9|1254.9|1256.7|1255.7|1253.7|1252.7|354
1642129200000|2022-01-14 03:00:00|1256.2|1255.2|1254|1253|1256.2|1255.2|1252.3|1251.3|301
1642132800000|2022-01-14 04:00:00|1254.6|1253.6|1255.3|1254.3|1256.6|1255.6|1254.6|1253.6|140
1642136400000|2022-01-14 05:00:00|1255.4|1254.4|1258.3|1257.3|1258.9|1257.9|1254.9|1253.9|249
1642140000000|2022-01-14 06:00:00|1258.5|1257.5|1258.4|1257.4|1260.5|1259.5|1257.6|1256.6|741
1642143600000|2022-01-14 07:00:00|1258.6|1257.6|1259.8|1258.8|1261.2|1260.2|1257.7|1256.7|574
1642147200000|2022-01-14 08:00:00|1259.9|1258.9|1261.2|1260.2|1263.5|1262.5|1259.5|1258.5|1902
1642150800000|2022-01-14 09:00:00|1261|1260|1261.7|1260.7|1263.1|1262.1|1260.7|1259.7|1091
1642154400000|2022-01-14 10:00:00|1261.5|1260.5|1261.4|1260.4|1261.8|1260.8|1259.8|1258.8|982
1642158000000|2022-01-14 11:00:00|1261.5|1260.5|1259.5|1258.5|1261.9|1260.9|1259.5|1258.5|1672
1642161600000|2022-01-14 12:00:00|1259.4|1258.4|1253.9|1252.9|1259.8|1258.8|1253.9|1252.9|2094
1642165200000|2022-01-14 13:00:00|1254|1253|1254.2|1253.2|1255|1254|1251.7|1250.7|3860
1642168800000|2022-01-14 14:00:00|1254.1|1253.1|1262.9|1262.4|1263.2|1262.7|1253.6|1252.6|17255
1642172400000|2022-01-14 15:00:00|1262.7|1262.2|1259.9|1259.4|1263.3|1262.8|1258.4|1257.9|17107
1642176000000|2022-01-14 16:00:00|1260|1259.5|1258.1|1257.6|1261.4|1260.9|1257.2|1256.7|8419
1642179600000|2022-01-14 17:00:00|1257.9|1257.4|1254.9|1254.4|1258.4|1257.9|1254.5|1254|5367
1642183200000|2022-01-14 18:00:00|1254.8|1254.3|1257.3|1256.8|1257.4|1256.9|1254|1253.5|5351
1642186800000|2022-01-14 19:00:00|1257.4|1256.9|1258.1|1257.6|1259.1|1258.6|1256.4|1255.9|5362
1642190400000|2022-01-14 20:00:00|1258.3|1257.8|1261.5|1261|1261.8|1261.3|1258|1257.5|14615
1642194000000|2022-01-14 21:00:00|1261.7|1260.7|1262.8|1260.8|1262.8|1261.3|1260.7|1259.7|1270
1642374000000|2022-01-16 23:00:00|1262.4|1260.4|1259.2|1258.2|1262.5|1261.5|1259.2|1258.1|40
1642377600000|2022-01-17 00:00:00|1259.3|1258.3|1258.5|1257.5|1260.4|1259.4|1256.5|1255.5|197
1642381200000|2022-01-17 01:00:00|1258.6|1257.6|1255.8|1254.8|1259.5|1258.5|1254|1253|677
1642384800000|2022-01-17 02:00:00|1256.5|1255.5|1253.8|1252.8|1257.7|1256.7|1253.8|1252.8|61
1642388400000|2022-01-17 03:00:00|1254.3|1253.3|1256.6|1255.6|1257.1|1256.1|1254.3|1253.3|46
1642392000000|2022-01-17 04:00:00|1256.4|1255.4|1255.9|1254.9|1256.8|1255.8|1255.7|1254.7|56
1642395600000|2022-01-17 05:00:00|1255.4|1254.4|1254.2|1253.2|1256.1|1255.1|1253.3|1252.3|80
1642399200000|2022-01-17 06:00:00|1254.6|1253.6|1257|1256|1259.4|1258.4|1254.6|1253.6|288
1642402800000|2022-01-17 07:00:00|1256.5|1255.5|1257.4|1256.4|1260|1259|1255.7|1254.7|603
1642406400000|2022-01-17 08:00:00|1257.5|1256.5|1258.5|1257.5|1259.5|1258.5|1256.4|1255.4|986
1642410000000|2022-01-17 09:00:00|1258.4|1257.4|1260.6|1259.6|1261.2|1260.2|1257.7|1256.7|2055
1642413600000|2022-01-17 10:00:00|1260.7|1259.7|1260.7|1259.7|1261.3|1260.3|1260.2|1259.2|429
1642417200000|2022-01-17 11:00:00|1260.6|1259.6|1260.7|1259.7|1261.3|1260.3|1260.1|1259.1|935
1642420800000|2022-01-17 12:00:00|1260.6|1259.6|1258.6|1257.6|1261.2|1260.2|1258.4|1257.4|1104
1642424400000|2022-01-17 13:00:00|1258.5|1257.5|1258.8|1257.8|1259.6|1258.6|1258.3|1257.3|882
1642428000000|2022-01-17 14:00:00|1258.9|1257.9|1257.1|1256.6|1259.8|1259.3|1256.6|1256.1|2570
1642431600000|2022-01-17 15:00:00|1257.2|1256.7|1258.2|1257.7|1259|1258.5|1257.1|1256.6|2708
1642435200000|2022-01-17 16:00:00|1258.3|1257.8|1257.7|1257.2|1258.8|1258.3|1257.5|1257|2073
1642438800000|2022-01-17 17:00:00|1257.8|1257.3|1258.2|1257.7|1260.1|1259.6|1257.1|1256.6|1350
1642442400000|2022-01-17 18:00:00|1260.2|1258.2|1260.2|1258.2|1260.6|1258.6|1260.1|1258.1|0
1642446000000|2022-01-17 19:00:00|1260.1|1258.1|1260.2|1258.2|1260.3|1258.3|1260|1258|0
1642449600000|2022-01-17 20:00:00|1260.1|1258.1|1259.5|1257.5|1260.2|1258.2|1259.5|1257.5|0
1642456800000|2022-01-17 22:00:00|1259.6|1257.6|1260.1|1258.1|1260.1|1258.1|1259.6|1257.6|0
1642460400000|2022-01-17 23:00:00|1260.3|1258.3|1260.6|1258.6|1261.1|1259.1|1258.2|1256.2|0
1642464000000|2022-01-18 00:00:00|1260.7|1258.7|1261.7|1259.7|1261.7|1259.7|1259.8|1257.8|0
1642467600000|2022-01-18 01:00:00|1261.6|1259.6|1264|1263|1265|1264|1257.9|1256.9|433
1642471200000|2022-01-18 02:00:00|1263.8|1262.8|1264.3|1263.3|1264.4|1263.4|1261.5|1260.5|520
1642474800000|2022-01-18 03:00:00|1264|1263|1256.1|1255.1|1264.7|1263.7|1255|1254|314
1642478400000|2022-01-18 04:00:00|1256.5|1255.5|1253.3|1252.3|1256.6|1255.6|1251.1|1250.1|432
1642482000000|2022-01-18 05:00:00|1253.4|1252.4|1250|1249|1253.4|1252.4|1249.4|1248.4|391
1642485600000|2022-01-18 06:00:00|1249.9|1248.9|1251|1250|1251.6|1250.6|1249.1|1248.1|463
1642489200000|2022-01-18 07:00:00|1251.2|1250.2|1248.4|1247.4|1251.4|1250.4|1246.7|1245.7|1744
1642492800000|2022-01-18 08:00:00|1248.5|1247.5|1244.9|1243.9|1249.5|1248.5|1243.6|1242.6|3106
1642496400000|2022-01-18 09:00:00|1245|1244|1240.5|1239.5|1245|1244|1238.3|1237.3|3760
1642500000000|2022-01-18 10:00:00|1240.6|1239.6|1242.4|1241.4|1244.1|1243.1|1240.4|1239.4|2035
1642503600000|2022-01-18 11:00:00|1242.3|1241.3|1240.6|1239.6|1242.3|1241.3|1239.2|1238.2|1770
1642507200000|2022-01-18 12:00:00|1240.7|1239.7|1241.9|1240.9|1242.8|1241.8|1240.2|1239.2|1596
1642510800000|2022-01-18 13:00:00|1241.8|1240.8|1241.8|1240.8|1242.5|1241.5|1239.8|1238.8|1534
1642514400000|2022-01-18 14:00:00|1241.7|1240.7|1240.9|1240.4|1242.2|1241.7|1237.5|1236.8|11189
1642518000000|2022-01-18 15:00:00|1240.8|1240.3|1244.3|1243.8|1245.5|1245|1239.7|1239.2|15193
1642521600000|2022-01-18 16:00:00|1244.4|1243.9|1244.7|1244.2|1245|1244.5|1241.1|1240.6|9287
1642525200000|2022-01-18 17:00:00|1244.6|1244.1|1239|1238.5|1244.7|1244.2|1238.1|1237.6|5865
1642528800000|2022-01-18 18:00:00|1238.9|1238.4|1239.9|1239.4|1240|1239.5|1236.7|1236.2|5205
1642532400000|2022-01-18 19:00:00|1240|1239.5|1243|1242.5|1244|1243.5|1239.6|1239.1|3685
1642536000000|2022-01-18 20:00:00|1243.1|1242.6|1238.4|1237.9|1243.2|1242.7|1237.3|1236.8|19401
1642539600000|2022-01-18 21:00:00|1238.6|1237.6|1237.3|1236.3|1239.1|1238.1|1237.3|1236.3|1786
1642543200000|2022-01-18 22:00:00|1236.4|1235.4|1236.5|1235.5|1236.5|1235.5|1236.4|1235.4|2
1642546800000|2022-01-18 23:00:00|1237|1235|1234.7|1232.7|1238|1236|1234.6|1232.6|0
1642550400000|2022-01-19 00:00:00|1234.6|1232.6|1233.9|1231.9|1235.9|1233.9|1232.9|1230.9|0
1642554000000|2022-01-19 01:00:00|1235.9|1234.9|1241.6|1240.6|1244.9|1243.9|1235.9|1234.9|586
1642557600000|2022-01-19 02:00:00|1241.8|1240.8|1236.5|1235.5|1245.7|1244.7|1236.4|1235.4|2305
1642561200000|2022-01-19 03:00:00|1236.7|1235.7|1228|1227|1236.7|1235.7|1225.1|1224.1|3674
1642564800000|2022-01-19 04:00:00|1228.4|1227.4|1234.7|1233.7|1236.2|1235.2|1228.4|1227.4|766
1642568400000|2022-01-19 05:00:00|1234.3|1233.3|1229.8|1228.8|1234.4|1233.4|1229.1|1228.1|767
1642572000000|2022-01-19 06:00:00|1229.5|1228.5|1232.9|1231.9|1234|1233|1229.5|1228.5|560
1642575600000|2022-01-19 07:00:00|1232.7|1231.7|1235.4|1234.4|1235.4|1234.4|1230.8|1229.8|1514
1642579200000|2022-01-19 08:00:00|1235.3|1234.3|1239|1238|1239.2|1238.2|1233.5|1232.5|3062
1642582800000|2022-01-19 09:00:00|1238.8|1237.8|1245.8|1244.8|1245.8|1244.8|1238.1|1237.1|1733
1642586400000|2022-01-19 10:00:00|1245.7|1244.7|1245.4|1244.4|1245.8|1244.8|1243.8|1242.8|2607
1642590000000|2022-01-19 11:00:00|1245.3|1244.3|1246.6|1245.6|1247|1246|1244.6|1243.6|2777
1642593600000|2022-01-19 12:00:00|1246.7|1245.7|1247.1|1246.1|1247.2|1246.2|1246|1245|2024
1642597200000|2022-01-19 13:00:00|1247.2|1246.2|1251.3|1250.3|1252.5|1251.5|1247.2|1246.2|3147
1642600800000|2022-01-19 14:00:00|1251.4|1250.4|1247.8|1247.3|1251.5|1250.5|1244.9|1244.4|22007
1642604400000|2022-01-19 15:00:00|1247.6|1247.1|1246.4|1245.9|1250.2|1249.7|1242.2|1241.7|19658
1642608000000|2022-01-19 16:00:00|1246.3|1245.8|1248|1247.5|1248.8|1248.3|1244.9|1244.4|12424
1642611600000|2022-01-19 17:00:00|1248.1|1247.6|1249.8|1249.3|1250|1249.5|1247.4|1246.9|5010
1642615200000|2022-01-19 18:00:00|1249.9|1249.4|1248.9|1248.4|1250.6|1250.1|1248.6|1248.1|5370
1642618800000|2022-01-19 19:00:00|1248.8|1248.3|1247|1246.5|1249.4|1248.9|1246.4|1245.9|4688
1642622400000|2022-01-19 20:00:00|1247.1|1246.6|1244.5|1244|1248.5|1248|1243.7|1243.2|16036
1642626000000|2022-01-19 21:00:00|1244.7|1243.7|1243.9|1242.9|1244.9|1243.9|1243.4|1242.4|1427
1642633200000|2022-01-19 23:00:00|1244.5|1242.5|1241.7|1239.7|1245.4|1243.4|1241.4|1239.4|0
1642636800000|2022-01-20 00:00:00|1241.8|1239.8|1244.3|1242.3|1246.2|1244.2|1241.8|1239.8|0
1642640400000|2022-01-20 01:00:00|1243.6|1242.6|1249|1248|1249.5|1248.5|1241.1|1240.1|494
1642644000000|2022-01-20 02:00:00|1249.1|1248.1|1250.7|1249.7|1252|1251|1248.3|1247.3|344
1642647600000|2022-01-20 03:00:00|1250.4|1249.4|1254.6|1253.6|1255.1|1254.1|1249.5|1248.5|297
1642651200000|2022-01-20 04:00:00|1255|1254|1255.9|1254.9|1256.1|1255.1|1254.8|1253.8|74
1642654800000|2022-01-20 05:00:00|1255.4|1254.4|1254.6|1253.6|1257.2|1256.2|1254.5|1253.5|183
1642658400000|2022-01-20 06:00:00|1254.5|1253.5|1259.8|1258.8|1260|1259|1254.4|1253.4|355
1642662000000|2022-01-20 07:00:00|1259.6|1258.6|1258.4|1257.4|1261.2|1260.2|1257.8|1256.8|1417
1642665600000|2022-01-20 08:00:00|1258.6|1257.6|1258.6|1257.6|1259.2|1258.2|1256.6|1255.6|2515
1642669200000|2022-01-20 09:00:00|1258.5|1257.5|1261.4|1260.4|1262.7|1261.7|1255.9|1254.9|2931
1642672800000|2022-01-20 10:00:00|1261.3|1260.3|1260.9|1259.9|1261.6|1260.6|1259.7|1258.7|1643
1642676400000|2022-01-20 11:00:00|1261|1260|1263.2|1262.2|1263.4|1262.4|1261|1260|3079
1642680000000|2022-01-20 12:00:00|1263.3|1262.3|1261.7|1260.7|1263.3|1262.3|1260.4|1259.4|2593
1642683600000|2022-01-20 13:00:00|1261.6|1260.6|1264.3|1263.3|1265.6|1264.6|1261|1260|2650
1642687200000|2022-01-20 14:00:00|1264.4|1263.4|1265.3|1264.8|1267.3|1266.8|1261.5|1261|19893
1642690800000|2022-01-20 15:00:00|1265.2|1264.7|1271|1270.5|1271.3|1270.8|1264.6|1264.1|22156
1642694400000|2022-01-20 16:00:00|1271.1|1270.6|1268.7|1268.2|1272|1271.5|1267.9|1267.4|14164
1642698000000|2022-01-20 17:00:00|1268.8|1268.3|1267.2|1266.7|1270.7|1270.2|1266.4|1265.9|8047
1642701600000|2022-01-20 18:00:00|1267.1|1266.6|1264.5|1264|1267.2|1266.7|1264.3|1263.8|4238
1642705200000|2022-01-20 19:00:00|1264.6|1264.1|1260.5|1260|1266.3|1265.8|1259.8|1259.3|5543
1642708800000|2022-01-20 20:00:00|1260.6|1260.1|1251.7|1251.2|1261.4|1260.9|1249.7|1249.2|16872
1642712400000|2022-01-20 21:00:00|1251.6|1250.6|1250|1249|1252.3|1251.3|1246.8|1245.8|2387
1642716000000|2022-01-20 22:00:00|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|1
1642719600000|2022-01-20 23:00:00|1247.3|1245.3|1248.7|1246.7|1249.5|1247.5|1244.7|1242.7|0
1642723200000|2022-01-21 00:00:00|1248.8|1246.8|1245.2|1243.2|1249.5|1247.5|1245.2|1243.2|0
1642726800000|2022-01-21 01:00:00|1248|1247|1246.2|1245.2|1249.1|1248.1|1243.8|1242.8|558
1642730400000|2022-01-21 02:00:00|1246|1245|1246.9|1245.9|1250.5|1249.5|1244.8|1243.8|662
1642734000000|2022-01-21 03:00:00|1246.7|1245.7|1242.2|1241.2|1246.7|1245.7|1241.1|1240.1|236
1642737600000|2022-01-21 04:00:00|1242.4|1241.4|1242|1241|1244.1|1243.1|1241.7|1240.7|196
1642741200000|2022-01-21 05:00:00|1241.9|1240.9|1244.6|1243.6|1246.2|1245.2|1239.6|1238.6|661
1642744800000|2022-01-21 06:00:00|1244.2|1243.2|1249.3|1248.3|1250.8|1249.8|1243.3|1242.3|1635
1642748400000|2022-01-21 07:00:00|1249.1|1248.1|1249.7|1248.7|1253.2|1252.2|1246.8|1245.8|1914
1642752000000|2022-01-21 08:00:00|1249.8|1248.8|1251.3|1250.3|1252.2|1251.2|1248|1247|3483
1642755600000|2022-01-21 09:00:00|1251.2|1250.2|1253.5|1252.5|1254|1253|1248.8|1247.8|1979
1642759200000|2022-01-21 10:00:00|1253.4|1252.4|1254.7|1253.7|1254.8|1253.8|1252.1|1251.1|943
1642762800000|2022-01-21 11:00:00|1254.6|1253.6|1252.9|1251.9|1254.6|1253.6|1250.6|1249.6|1782
1642766400000|2022-01-21 12:00:00|1252.8|1251.8|1249.9|1248.9|1253|1252|1248.9|1247.9|1965
1642770000000|2022-01-21 13:00:00|1250|1249|1249.1|1248.1|1251.3|1250.3|1248.6|1247.6|2961
1642773600000|2022-01-21 14:00:00|1249.2|1248.2|1243.7|1243.2|1250.1|1249.6|1243.2|1242.7|13803
1642777200000|2022-01-21 15:00:00|1243.8|1243.3|1244.6|1244.1|1246.7|1246.2|1236.9|1236.4|22027
1642780800000|2022-01-21 16:00:00|1244.7|1244.2|1242.4|1241.9|1246.7|1246.2|1240.6|1240.1|14670
1642784400000|2022-01-21 17:00:00|1242.2|1241.7|1240.9|1240.4|1243.6|1243.1|1240.3|1239.8|5698
1642788000000|2022-01-21 18:00:00|1240.8|1240.3|1238.9|1238.4|1241.9|1241.4|1237.9|1237.4|4995
1642791600000|2022-01-21 19:00:00|1239|1238.5|1235.6|1235.1|1239.8|1239.3|1235.6|1235.1|5836
1642795200000|2022-01-21 20:00:00|1235.7|1235.2|1231.7|1231.2|1235.9|1235.4|1231.3|1230.8|19603
1642798800000|2022-01-21 21:00:00|1231.9|1230.9|1233.1|1231.1|1233.5|1232.5|1230.6|1229.6|2376
1642978800000|2022-01-23 23:00:00|1235.5|1233.5|1243.5|1242.5|1245.6|1244.6|1234.9|1232.9|167
1642982400000|2022-01-24 00:00:00|1242.9|1241.9|1235.6|1234.6|1243.1|1242.1|1235.6|1234.6|105
1642986000000|2022-01-24 01:00:00|1236.2|1235.2|1237.9|1236.9|1238.8|1237.8|1232.4|1231.4|911
1642989600000|2022-01-24 02:00:00|1238|1237|1236.8|1235.8|1239.7|1238.7|1235.8|1234.8|315
1642993200000|2022-01-24 03:00:00|1235.8|1234.8|1238.8|1237.8|1239.6|1238.6|1235.8|1234.8|262
1642996800000|2022-01-24 04:00:00|1237.6|1236.6|1237.4|1236.4|1238.5|1237.5|1236.6|1235.6|250
1643000400000|2022-01-24 05:00:00|1237.5|1236.5|1237.2|1236.2|1239.9|1238.9|1236.5|1235.5|201
1643004000000|2022-01-24 06:00:00|1237.1|1236.1|1235.1|1234.1|1237.6|1236.6|1234.3|1233.3|510
1643007600000|2022-01-24 07:00:00|1234.9|1233.9|1231.1|1230.1|1235.2|1234.2|1230.9|1229.9|1142
1643011200000|2022-01-24 08:00:00|1231.3|1230.3|1227|1226|1234|1233|1226.8|1225.8|5212
1643014800000|2022-01-24 09:00:00|1227.1|1226.1|1227.7|1226.7|1228.4|1227.4|1223.7|1222.7|3067
1643018400000|2022-01-24 10:00:00|1227.6|1226.6|1218.8|1217.8|1227.6|1226.6|1217.3|1216.3|5689
1643022000000|2022-01-24 11:00:00|1218.7|1217.7|1219.7|1218.7|1221.5|1220.5|1217.1|1216.1|5312
1643025600000|2022-01-24 12:00:00|1219.9|1218.9|1216|1215|1220.1|1219.1|1215.8|1214.8|3328
1643029200000|2022-01-24 13:00:00|1215.9|1214.9|1211.1|1210.1|1215.9|1214.9|1211.1|1210.1|5956
1643032800000|2022-01-24 14:00:00|1211|1210|1204.8|1204.3|1214.2|1213.7|1204.8|1204.3|24283
1643036400000|2022-01-24 15:00:00|1204.7|1204.2|1201.9|1201.4|1206.7|1206.2|1197.1|1196.6|36296
1643040000000|2022-01-24 16:00:00|1201.8|1201.3|1195.4|1194.9|1201.8|1201.3|1191.4|1190.9|33688
1643043600000|2022-01-24 17:00:00|1195.2|1194.7|1195|1194.5|1195.7|1195.2|1186.4|1185.9|25262
1643047200000|2022-01-24 18:00:00|1194.7|1194.2|1202.3|1201.8|1202.5|1202|1194.2|1193.7|12177
1643050800000|2022-01-24 19:00:00|1202.2|1201.7|1203.5|1203|1205.5|1205|1197.3|1196.8|12250
1643054400000|2022-01-24 20:00:00|1203.2|1202.7|1214.4|1213.9|1215.2|1214.7|1202.4|1201.9|26233
1643058000000|2022-01-24 21:00:00|1214.6|1214.1|1213.9|1212.9|1215.4|1214.4|1211.4|1210.4|3148
1643065200000|2022-01-24 23:00:00|1214.4|1212.4|1214.7|1212.7|1214.9|1212.9|1208.6|1206.6|0
1643068800000|2022-01-25 00:00:00|1214.8|1212.8|1205.9|1203.9|1215.4|1213.4|1205.6|1203.6|0
1643072400000|2022-01-25 01:00:00|1213.1|1212.1|1209.9|1208.9|1213.1|1212.1|1204|1203|848
1643076000000|2022-01-25 02:00:00|1209.5|1208.5|1208.7|1207.7|1210|1209|1205.4|1204.4|735
1643079600000|2022-01-25 03:00:00|1208|1207|1207.1|1206.1|1208.5|1207.5|1204.8|1203.8|239
1643083200000|2022-01-25 04:00:00|1206.9|1205.9|1207.6|1206.6|1210.9|1209.9|1205.8|1204.8|980
1643086800000|2022-01-25 05:00:00|1207.4|1206.4|1208.7|1207.7|1210.3|1209.3|1204.9|1203.9|711
1643090400000|2022-01-25 06:00:00|1208.6|1207.6|1205.3|1204.3|1209.8|1208.8|1205.2|1204.2|923
1643094000000|2022-01-25 07:00:00|1205.1|1204.1|1207.4|1206.4|1207.5|1206.5|1198.8|1197.8|1625
1643097600000|2022-01-25 08:00:00|1207.5|1206.5|1206.6|1205.6|1210.1|1209.1|1203.8|1202.8|5508
1643101200000|2022-01-25 09:00:00|1206.8|1205.8|1210.4|1209.4|1211.6|1210.6|1205|1204|2157
1643104800000|2022-01-25 10:00:00|1210.3|1209.3|1208.2|1207.2|1212.2|1211.2|1207.4|1206.4|2918
1643108400000|2022-01-25 11:00:00|1208.1|1207.1|1207.9|1206.9|1210.9|1209.9|1206.4|1205.4|1105
1643112000000|2022-01-25 12:00:00|1207.8|1206.8|1206|1205|1208.3|1207.3|1204.9|1203.9|1520
1643115600000|2022-01-25 13:00:00|1205.9|1204.9|1206.1|1205.1|1206.6|1205.6|1203.1|1202.1|2364
1643119200000|2022-01-25 14:00:00|1205.8|1204.8|1203.7|1203.2|1213.4|1212.9|1201.8|1201.3|23450
1643122800000|2022-01-25 15:00:00|1202.7|1202.2|1205.9|1205.4|1209.5|1209|1200|1199.5|19207
1643126400000|2022-01-25 16:00:00|1205.8|1205.3|1204.5|1204|1208.2|1207.7|1202.7|1202.2|16347
1643130000000|2022-01-25 17:00:00|1204.4|1203.9|1205.6|1205.1|1207.8|1207.3|1203.6|1203.1|13895
1643133600000|2022-01-25 18:00:00|1205.7|1205.2|1214.5|1214|1214.5|1214|1204.3|1203.8|8543
1643137200000|2022-01-25 19:00:00|1214.4|1213.9|1218.7|1218.2|1219.1|1218.6|1213|1212.5|8999
1643140800000|2022-01-25 20:00:00|1218.8|1218.3|1212.8|1212.3|1218.9|1218.4|1212.2|1211.7|21202
1643144400000|2022-01-25 21:00:00|1212.9|1211.9|1206.5|1205.5|1213|1212|1203.8|1202.8|1575
1643148000000|2022-01-25 22:00:00|1205.1|1204.1|1204.5|1203.5|1205.1|1204.1|1204.5|1203.5|3
1643151600000|2022-01-25 23:00:00|1205|1203|1218.2|1216.2|1221.8|1219.8|1204.8|1202.8|0
1643155200000|2022-01-26 00:00:00|1218.3|1216.3|1214.1|1212.1|1218.6|1216.6|1212.1|1210.1|0
1643158800000|2022-01-26 01:00:00|1214.2|1212.2|1218.1|1217.1|1218.1|1217.1|1210.5|1209.5|737
1643162400000|2022-01-26 02:00:00|1217.7|1216.7|1215.8|1214.8|1219.5|1218.5|1215.6|1214.6|159
1643166000000|2022-01-26 03:00:00|1215.1|1214.1|1213.9|1212.9|1217.3|1216.3|1213.2|1212.2|327
1643169600000|2022-01-26 04:00:00|1214|1213|1213.4|1212.4|1214|1213|1212.9|1211.9|66
1643173200000|2022-01-26 05:00:00|1213.9|1212.9|1211.9|1210.9|1213.9|1212.9|1207.1|1206.1|283
1643176800000|2022-01-26 06:00:00|1211.8|1210.8|1210.9|1209.9|1214.1|1213.1|1210.3|1209.3|322
1643180400000|2022-01-26 07:00:00|1211.3|1210.3|1209.7|1208.7|1211.6|1210.6|1207.5|1206.5|924
1643184000000|2022-01-26 08:00:00|1209.9|1208.9|1216.1|1215.1|1217.8|1216.8|1209.8|1208.8|4658
1643187600000|2022-01-26 09:00:00|1215.9|1214.9|1220.4|1219.4|1221.1|1220.1|1215.7|1214.7|2684
1643191200000|2022-01-26 10:00:00|1220.2|1219.2|1220.6|1219.6|1221.5|1220.5|1218.5|1217.5|2712
1643194800000|2022-01-26 11:00:00|1220.8|1219.8|1222.3|1221.3|1222.7|1221.7|1218.9|1217.9|3213
1643198400000|2022-01-26 12:00:00|1222.2|1221.2|1220.8|1219.8|1222.4|1221.4|1219.5|1218.5|2242
1643202000000|2022-01-26 13:00:00|1221|1220|1222|1221|1224.3|1223.3|1220.6|1219.6|3032
1643205600000|2022-01-26 14:00:00|1221.8|1220.8|1215.2|1214.7|1222.2|1221.2|1213.3|1212.8|18443
1643209200000|2022-01-26 15:00:00|1215.3|1214.8|1211.2|1210.7|1217.7|1217.2|1209.4|1208.9|18143
1643212800000|2022-01-26 16:00:00|1211|1210.5|1212.1|1211.6|1214|1213.5|1209.4|1208.9|10567
1643216400000|2022-01-26 17:00:00|1212.2|1211.7|1215|1214.5|1215.4|1214.9|1212|1211.5|5561
1643220000000|2022-01-26 18:00:00|1214.9|1214.4|1213.9|1213.4|1215.3|1214.8|1212.5|1212|4019
1643223600000|2022-01-26 19:00:00|1214|1213.5|1204.7|1204.2|1221.8|1221.3|1202.2|1201.7|19553
1643227200000|2022-01-26 20:00:00|1204.6|1204.1|1196.5|1196|1204.6|1204.1|1194.3|1193.8|32326
1643230800000|2022-01-26 21:00:00|1196.7|1195.7|1196.7|1195.7|1199.5|1198.5|1196.5|1195.5|1209
1643238000000|2022-01-26 23:00:00|1197.2|1195.2|1203|1201|1203.6|1201.6|1197.1|1195.1|0
1643241600000|2022-01-27 00:00:00|1202.9|1200.9|1194.4|1192.4|1203.4|1201.4|1194.1|1192.1|0
1643245200000|2022-01-27 01:00:00|1195.7|1194.7|1184.3|1183.3|1195.7|1194.7|1183.7|1182.7|934
1643248800000|2022-01-27 02:00:00|1184.8|1183.8|1181.7|1180.7|1185|1184|1177.7|1176.7|576
1643252400000|2022-01-27 03:00:00|1181.2|1180.2|1177|1176|1181.4|1180.4|1175.2|1174.2|704
1643256000000|2022-01-27 04:00:00|1176.6|1175.6|1177|1176|1178.3|1177.3|1175.1|1174.1|163
1643259600000|2022-01-27 05:00:00|1177.3|1176.3|1177.2|1176.2|1180.2|1179.2|1174.7|1173.7|406
1643263200000|2022-01-27 06:00:00|1177.4|1176.4|1172|1171|1178.2|1177.2|1169.1|1168.1|1352
1643266800000|2022-01-27 07:00:00|1172.1|1171.1|1179.1|1178.1|1181.7|1180.7|1172|1171|2771
1643270400000|2022-01-27 08:00:00|1179.3|1178.3|1189.4|1188.4|1189.6|1188.6|1178.3|1177.3|4182
1643274000000|2022-01-27 09:00:00|1189.3|1188.3|1193.8|1192.8|1194.5|1193.5|1187.8|1186.8|2895
1643277600000|2022-01-27 10:00:00|1193.9|1192.9|1188.6|1187.6|1195.4|1194.4|1187.8|1186.8|2833
1643281200000|2022-01-27 11:00:00|1188.7|1187.7|1193|1192|1193.2|1192.2|1188.6|1187.6|3035
1643284800000|2022-01-27 12:00:00|1193.2|1192.2|1195.1|1194.1|1195.3|1194.3|1189.9|1188.9|2047
1643288400000|2022-01-27 13:00:00|1195|1194|1198.2|1197.2|1199.1|1198.1|1194.7|1193.7|2911
1643292000000|2022-01-27 14:00:00|1198.3|1197.3|1196.7|1196.2|1199.3|1198.3|1190.9|1190.4|16058
1643295600000|2022-01-27 15:00:00|1196.9|1196.4|1195.2|1194.7|1198.5|1198|1188.7|1188.2|23682
1643299200000|2022-01-27 16:00:00|1195.1|1194.6|1195.4|1194.9|1198.2|1197.7|1193.3|1192.8|15399
1643302800000|2022-01-27 17:00:00|1195.5|1195|1188.7|1188.2|1195.6|1195.1|1186.3|1185.8|8664
1643306400000|2022-01-27 18:00:00|1188.6|1188.1|1186.5|1186|1189.4|1188.9|1183.5|1183|7710
1643310000000|2022-01-27 19:00:00|1186.4|1185.9|1185|1184.5|1189.5|1189|1183.6|1183.1|8420
1643313600000|2022-01-27 20:00:00|1185.4|1184.9|1182.8|1182.3|1186.8|1186.3|1182.7|1182.2|18381
1643317200000|2022-01-27 21:00:00|1183.2|1182.2|1186.9|1185.9|1186.9|1185.9|1182.5|1181.5|1657
1643324400000|2022-01-27 23:00:00|1187.5|1185.5|1185.7|1183.7|1189.4|1187.4|1185.7|1183.7|0
1643328000000|2022-01-28 00:00:00|1185.6|1183.6|1186.7|1184.7|1187.7|1185.7|1182|1180|0
1643331600000|2022-01-28 01:00:00|1186.6|1184.6|1183.1|1182.1|1189.3|1188.3|1181|1180|860
1643335200000|2022-01-28 02:00:00|1182.9|1181.9|1188.8|1187.8|1188.9|1187.9|1179.5|1178.5|795
1643338800000|2022-01-28 03:00:00|1187.7|1186.7|1185.5|1184.5|1188.6|1187.6|1182.8|1181.8|383
1643342400000|2022-01-28 04:00:00|1185.8|1184.8|1184.9|1183.9|1188|1187|1184.6|1183.6|236
1643346000000|2022-01-28 05:00:00|1184.7|1183.7|1187.6|1186.6|1189.9|1188.9|1184.1|1183.1|206
1643349600000|2022-01-28 06:00:00|1187.9|1186.9|1186.2|1185.2|1188.6|1187.6|1184.9|1183.9|815
1643353200000|2022-01-28 07:00:00|1185.7|1184.7|1185.6|1184.6|1186.5|1185.5|1183.1|1182.1|961
1643356800000|2022-01-28 08:00:00|1185.7|1184.7|1181.4|1180.4|1185.9|1184.9|1178.5|1177.5|3644
1643360400000|2022-01-28 09:00:00|1181.3|1180.3|1181.2|1180.2|1182.8|1181.8|1179.6|1178.6|2642
1643364000000|2022-01-28 10:00:00|1181.5|1180.5|1178.3|1177.3|1181.5|1180.5|1176.5|1175.5|2776
1643367600000|2022-01-28 11:00:00|1178.2|1177.2|1176.6|1175.6|1178.8|1177.8|1174.4|1173.4|2614
1643371200000|2022-01-28 12:00:00|1176.7|1175.7|1172.1|1171.1|1177.7|1176.7|1169.9|1168.9|4645
1643374800000|2022-01-28 13:00:00|1172.2|1171.2|1183.3|1182.3|1183.9|1182.9|1171.7|1170.7|5739
1643378400000|2022-01-28 14:00:00|1183.1|1182.1|1176|1175.5|1186|1185.3|1175.1|1174.6|18331
1643382000000|2022-01-28 15:00:00|1175.8|1175.3|1180.1|1179.6|1180.4|1179.9|1173.3|1172.8|13417
1643385600000|2022-01-28 16:00:00|1180.3|1179.8|1186.9|1186.4|1187|1186.5|1178.3|1177.8|10653
1643389200000|2022-01-28 17:00:00|1187|1186.5|1182.4|1181.9|1187.9|1187.4|1182.1|1181.6|6111
1643392800000|2022-01-28 18:00:00|1182.3|1181.8|1184|1183.5|1185.2|1184.7|1182.1|1181.6|3996
1643396400000|2022-01-28 19:00:00|1184.1|1183.6|1183.1|1182.6|1185.2|1184.7|1177.1|1176.6|6179
1643400000000|2022-01-28 20:00:00|1183.3|1182.8|1189.2|1188.7|1189.6|1189.1|1182.2|1181.7|15435
1643403600000|2022-01-28 21:00:00|1189.4|1188.4|1189.5|1187.5|1190.6|1189.6|1187.5|1186.5|2602
1643583600000|2022-01-30 23:00:00|1188.6|1186.6|1187.6|1186.6|1191|1190|1187.1|1186.1|195
1643587200000|2022-01-31 00:00:00|1188.7|1187.7|1187.9|1186.9|1189.8|1188.8|1186.5|1185.5|50
1643590800000|2022-01-31 01:00:00|1187.8|1186.8|1193.9|1192.9|1193.9|1192.9|1187.1|1186.1|315
1643594400000|2022-01-31 02:00:00|1191.8|1190.8|1198|1197|1198.4|1197.4|1191.5|1190.5|368
1643598000000|2022-01-31 03:00:00|1198.1|1197.1|1199.8|1198.8|1201.9|1200.9|1197.6|1196.6|533
1643601600000|2022-01-31 04:00:00|1199.7|1198.7|1200.3|1199.3|1201|1200|1198.7|1197.7|279
1643605200000|2022-01-31 05:00:00|1200.2|1199.2|1201.6|1200.6|1201.8|1200.8|1198.3|1197.3|361
1643608800000|2022-01-31 06:00:00|1201.4|1200.4|1202.3|1201.3|1202.6|1201.6|1201|1200|548
1643612400000|2022-01-31 07:00:00|1201.7|1200.7|1203.7|1202.7|1203.8|1202.8|1200.7|1199.7|1635
1643616000000|2022-01-31 08:00:00|1203.8|1202.8|1205.6|1204.6|1206.1|1205.1|1200.3|1199.3|4696
1643619600000|2022-01-31 09:00:00|1205.5|1204.5|1204.8|1203.8|1206.6|1205.6|1203|1202|954
1643623200000|2022-01-31 10:00:00|1204.7|1203.7|1203.9|1202.9|1204.8|1203.8|1201.9|1200.9|2268
1643626800000|2022-01-31 11:00:00|1203.5|1202.5|1201|1200|1204.1|1203.1|1200.6|1199.6|2538
1643630400000|2022-01-31 12:00:00|1201.2|1200.2|1200.3|1199.3|1201.2|1200.2|1195.7|1194.7|2054
1643634000000|2022-01-31 13:00:00|1200.4|1199.4|1204.3|1203.3|1205|1204|1198.4|1197.4|3968
1643637600000|2022-01-31 14:00:00|1204.4|1203.4|1213.6|1213.1|1213.7|1213.2|1203|1202|19384
1643641200000|2022-01-31 15:00:00|1213.7|1213.2|1217.8|1217.3|1217.9|1217.4|1212.1|1211.6|15108
1643644800000|2022-01-31 16:00:00|1217.7|1217.2|1219.6|1219.1|1220.5|1220|1214.3|1213.8|10736
1643648400000|2022-01-31 17:00:00|1219.7|1219.2|1220.3|1219.8|1220.6|1220.1|1217.8|1217.3|5798
1643652000000|2022-01-31 18:00:00|1220.4|1219.9|1225.6|1225.1|1225.7|1225.2|1219.7|1219.2|7447
1643655600000|2022-01-31 19:00:00|1225.7|1225.2|1228.2|1227.7|1228.3|1227.8|1225|1224.5|9061
1643659200000|2022-01-31 20:00:00|1228.1|1227.6|1226.7|1226.2|1229.6|1229.1|1223.4|1222.9|50294
1643662800000|2022-01-31 21:00:00|1226.6|1225.6|1223.7|1222.7|1226.9|1225.9|1223.7|1222.7|4655
1643670000000|2022-01-31 23:00:00|1224.1|1222.1|1224.2|1222.2|1225.2|1223.2|1223.1|1221.1|0
1643673600000|2022-02-01 00:00:00|1224.3|1222.3|1224.6|1222.6|1225|1223|1223.7|1221.7|0
1643677200000|2022-02-01 01:00:00|1224.5|1222.5|1221.5|1220.5|1227.4|1226.4|1221|1220|975
1643680800000|2022-02-01 02:00:00|1221.7|1220.7|1223.1|1222.1|1223.8|1222.8|1221.7|1220.7|53
1643684400000|2022-02-01 03:00:00|1223.7|1222.7|1225.9|1224.9|1225.9|1224.9|1223.3|1222.3|137
1643688000000|2022-02-01 04:00:00|1225.7|1224.7|1227.1|1226.1|1227.1|1226.1|1225.5|1224.5|60
1643691600000|2022-02-01 05:00:00|1227.3|1226.3|1227|1226|1227.6|1226.6|1226.2|1225.2|207
1643695200000|2022-02-01 06:00:00|1226.8|1225.8|1228.7|1227.7|1228.7|1227.7|1226.1|1225.1|105
1643698800000|2022-02-01 07:00:00|1228.5|1227.5|1227.2|1226.2|1230.1|1229.1|1224.7|1223.7|1061
1643702400000|2022-02-01 08:00:00|1227.3|1226.3|1230.6|1229.6|1231.7|1230.7|1227|1226|3779
1643706000000|2022-02-01 09:00:00|1230.3|1229.3|1226.3|1225.3|1231.3|1230.3|1224.4|1223.4|2796
1643709600000|2022-02-01 10:00:00|1226.2|1225.2|1227.6|1226.6|1228|1227|1225.7|1224.7|2196
1643713200000|2022-02-01 11:00:00|1227.7|1226.7|1230.7|1229.7|1231.7|1230.7|1227.7|1226.7|3774
1643716800000|2022-02-01 12:00:00|1230.2|1229.2|1231.5|1230.5|1232.2|1231.2|1229.8|1228.8|1082
1643720400000|2022-02-01 13:00:00|1231.4|1230.4|1232.9|1231.9|1233.4|1232.4|1230.1|1229.1|2213
1643724000000|2022-02-01 14:00:00|1232.8|1231.8|1228.4|1227.9|1233.3|1232.3|1222.7|1222.2|22080
1643727600000|2022-02-01 15:00:00|1228.6|1228.1|1229.1|1228.6|1230|1229.5|1221.3|1220.8|24365
1643731200000|2022-02-01 16:00:00|1228.8|1228.3|1230.1|1229.6|1232.5|1232|1228.8|1228.3|12994
1643734800000|2022-02-01 17:00:00|1230|1229.5|1228.1|1227.6|1230|1229.5|1225|1224.5|11057
1643738400000|2022-02-01 18:00:00|1228|1227.5|1228.7|1228.2|1229.2|1228.7|1226.9|1226.4|4429
1643742000000|2022-02-01 19:00:00|1228.8|1228.3|1228.6|1228.1|1229.9|1229.4|1227.2|1226.7|5405
1643745600000|2022-02-01 20:00:00|1228.7|1228.2|1235.2|1234.7|1235.2|1234.7|1228.4|1227.9|21254
1643749200000|2022-02-01 21:00:00|1235.6|1234.6|1234.4|1233.4|1235.7|1234.7|1233.5|1232.5|2376
1643756400000|2022-02-01 23:00:00|1235|1233|1235.1|1233.1|1235.4|1233.4|1234|1232|0
1643760000000|2022-02-02 00:00:00|1235.2|1233.2|1236.9|1234.9|1237.1|1235.1|1235|1233|0
1643763600000|2022-02-02 01:00:00|1235.9|1235.8|1236.5|1235.5|1237.5|1236.5|1235.7|1234.7|251
1643767200000|2022-02-02 02:00:00|1236.6|1235.6|1236.5|1235.5|1237.8|1236.8|1236.3|1235.3|168
1643770800000|2022-02-02 03:00:00|1236.3|1235.3|1235.4|1234.4|1236.4|1235.4|1235.4|1234.4|39
1643774400000|2022-02-02 04:00:00|1235.6|1234.6|1236.1|1235.1|1236.2|1235.2|1235.6|1234.6|18
1643778000000|2022-02-02 05:00:00|1236|1235|1237.5|1236.5|1238.3|1237.3|1235.9|1234.9|86
1643781600000|2022-02-02 06:00:00|1237.3|1236.3|1236.5|1235.5|1238.6|1237.6|1236.1|1235.1|87
1643785200000|2022-02-02 07:00:00|1236|1235|1236.6|1235.6|1238.3|1237.3|1235.6|1234.6|422
1643788800000|2022-02-02 08:00:00|1236.8|1235.8|1238.3|1237.3|1239|1238|1236.6|1235.6|2458
1643792400000|2022-02-02 09:00:00|1238.2|1237.2|1241.9|1240.9|1242.3|1241.3|1237.9|1236.9|1958
1643796000000|2022-02-02 10:00:00|1242|1241|1242.7|1241.7|1243.8|1242.8|1241.7|1240.7|2896
1643799600000|2022-02-02 11:00:00|1242.8|1241.8|1243.1|1242.1|1243.1|1242.1|1241.7|1240.7|1466
1643803200000|2022-02-02 12:00:00|1242.9|1241.9|1244.2|1243.2|1244.2|1243.2|1242.4|1241.4|1445
1643806800000|2022-02-02 13:00:00|1244.1|1243.1|1239.3|1238.3|1244.5|1243.5|1239.2|1238.2|1903
1643810400000|2022-02-02 14:00:00|1239.2|1238.2|1231.3|1230.8|1241.2|1240.4|1228.6|1228.1|15113
1643814000000|2022-02-02 15:00:00|1231.4|1230.9|1232.8|1232.3|1234.6|1234.1|1228.9|1228.4|14294
1643817600000|2022-02-02 16:00:00|1232.7|1232.2|1229|1228.5|1233.3|1232.8|1225.5|1225|10740
1643821200000|2022-02-02 17:00:00|1229.1|1228.6|1233.9|1233.4|1233.9|1233.4|1228.3|1227.8|4825
1643824800000|2022-02-02 18:00:00|1233.8|1233.3|1232.9|1232.4|1234|1233.5|1231|1230.5|2579
1643828400000|2022-02-02 19:00:00|1232.8|1232.3|1234.4|1233.9|1234.7|1234.2|1231.3|1230.8|4808
1643832000000|2022-02-02 20:00:00|1234.5|1234|1234.1|1233.6|1236.8|1236.3|1233.6|1233.1|8605
1643835600000|2022-02-02 21:00:00|1234.2|1233.2|1233|1232|1234.7|1233.7|1231.1|1230.1|1178
1643839200000|2022-02-02 22:00:00|1234.6|1233.6|1231.2|1230.2|1234.6|1233.6|1231.2|1230.2|13
1643842800000|2022-02-02 23:00:00|1231.8|1229.8|1227.9|1225.9|1232.7|1230.7|1227.6|1225.6|0
1643846400000|2022-02-03 00:00:00|1227.8|1225.8|1228.1|1226.1|1229.7|1227.7|1227.6|1225.6|0
1643850000000|2022-02-03 01:00:00|1228.2|1226.2|1224.3|1223.3|1229.4|1228.4|1224.3|1223.3|561
1643853600000|2022-02-03 02:00:00|1224.4|1223.4|1225.6|1224.6|1225.9|1224.9|1223.4|1222.4|403
1643857200000|2022-02-03 03:00:00|1225.5|1224.5|1225.3|1224.3|1226.3|1225.3|1224.6|1223.6|86
1643860800000|2022-02-03 04:00:00|1225.6|1224.6|1223.5|1222.5|1225.6|1224.6|1223.5|1222.5|99
1643864400000|2022-02-03 05:00:00|1223.7|1222.7|1222.6|1221.6|1224.2|1223.2|1222.4|1221.4|364
1643868000000|2022-02-03 06:00:00|1222.8|1221.8|1220.2|1219.2|1222.8|1221.8|1219.9|1218.9|437
1643871600000|2022-02-03 07:00:00|1220|1219|1222.9|1221.9|1223.1|1222.1|1219.5|1218.5|705
1643875200000|2022-02-03 08:00:00|1223|1222|1222.2|1221.2|1223.5|1222.5|1219.8|1218.8|1067
1643878800000|2022-02-03 09:00:00|1222|1221|1217.7|1216.7|1222.8|1221.8|1216.9|1215.9|819
1643882400000|2022-02-03 10:00:00|1217.9|1216.9|1218.4|1217.4|1219.6|1218.6|1217.5|1216.5|930
1643886000000|2022-02-03 11:00:00|1218.3|1217.3|1219.2|1218.2|1219.8|1218.8|1217.8|1216.8|785
1643889600000|2022-02-03 12:00:00|1219.3|1218.3|1220.1|1219.1|1220.8|1219.8|1218.1|1217.1|1105
1643893200000|2022-02-03 13:00:00|1219.8|1218.8|1216.6|1215.6|1220.3|1219.3|1215.6|1214.6|2472
1643896800000|2022-02-03 14:00:00|1216.7|1215.7|1218.2|1217.7|1224.2|1223.7|1215.9|1214.9|13775
1643900400000|2022-02-03 15:00:00|1218.1|1217.6|1223.2|1222.7|1226|1225.5|1216.3|1215.8|16558
1643904000000|2022-02-03 16:00:00|1223.3|1222.8|1218.7|1218.2|1226.2|1225.7|1218.7|1218.2|8243
1643907600000|2022-02-03 17:00:00|1218.6|1218.1|1221.6|1221.1|1221.8|1221.3|1217.2|1216.7|9462
1643911200000|2022-02-03 18:00:00|1221.5|1221|1223.5|1223|1223.8|1223.3|1220.4|1219.9|7556
1643914800000|2022-02-03 19:00:00|1223.6|1223.1|1221.5|1221|1225.3|1224.8|1220|1219.5|9148
1643918400000|2022-02-03 20:00:00|1221.6|1221.1|1221.3|1220.8|1224.6|1224.1|1219.2|1218.7|26293
1643922000000|2022-02-03 21:00:00|1221.5|1220.5|1225.2|1224.2|1225.2|1224.2|1220.7|1219.7|2894
1643929200000|2022-02-03 23:00:00|1225.7|1223.7|1226|1224|1227.4|1225.4|1224.2|1222.2|0
1643932800000|2022-02-04 00:00:00|1226.1|1224.1|1225.7|1223.7|1227.2|1225.2|1225|1223|0
1643936400000|2022-02-04 01:00:00|1225.8|1223.8|1219.5|1218.5|1227.8|1226.8|1217.8|1216.8|527
1643940000000|2022-02-04 02:00:00|1219.7|1218.7|1224.2|1223.2|1226.2|1225.2|1219.6|1218.6|883
1643943600000|2022-02-04 03:00:00|1224.7|1223.7|1225.4|1224.4|1226.2|1225.2|1224.6|1223.6|148
1643947200000|2022-02-04 04:00:00|1225|1224|1225.9|1224.9|1226.4|1225.4|1224.8|1223.8|83
1643950800000|2022-02-04 05:00:00|1225.6|1224.6|1229.5|1228.5|1230.4|1229.4|1225.6|1224.6|298
1643954400000|2022-02-04 06:00:00|1228.8|1227.8|1230.3|1229.3|1231.1|1230.1|1228.1|1227.1|736
1643958000000|2022-02-04 07:00:00|1230.5|1229.5|1228.1|1227.1|1231.1|1230.1|1226|1225|1033
1643961600000|2022-02-04 08:00:00|1228|1227|1226.9|1225.9|1230.2|1229.2|1225.4|1224.4|2554
1643965200000|2022-02-04 09:00:00|1226.8|1225.8|1225.2|1224.2|1227.8|1226.8|1224.7|1223.7|1512
1643968800000|2022-02-04 10:00:00|1225.3|1224.3|1223.8|1222.8|1225.6|1224.6|1221.3|1220.3|3554
1643972400000|2022-02-04 11:00:00|1224|1223|1218.8|1217.8|1224|1223|1218.8|1217.8|1815
1643976000000|2022-02-04 12:00:00|1219|1218|1222.8|1221.8|1223.4|1222.4|1219|1218|1995
1643979600000|2022-02-04 13:00:00|1223|1222|1213.2|1212.2|1223|1222|1213|1212|6007
1643983200000|2022-02-04 14:00:00|1213.3|1212.3|1220.5|1220|1221.1|1220.6|1211.8|1210.8|14464
1643986800000|2022-02-04 15:00:00|1220.7|1220.2|1217.7|1217.2|1224|1223.5|1216.5|1216|13311
1643990400000|2022-02-04 16:00:00|1217.8|1217.3|1221.9|1221.4|1223.5|1223|1215.9|1215.4|6838
1643994000000|2022-02-04 17:00:00|1222|1221.5|1222.5|1222|1222.9|1222.4|1220.8|1220.3|4982
1643997600000|2022-02-04 18:00:00|1222.6|1222.1|1225.2|1224.7|1225.5|1225|1222.6|1222.1|4228
1644001200000|2022-02-04 19:00:00|1225.4|1224.9|1225.8|1225.3|1226.3|1225.8|1224.1|1223.6|4266
1644004800000|2022-02-04 20:00:00|1225.9|1225.4|1224.3|1223.8|1229.5|1229|1223.4|1222.9|15066
1644008400000|2022-02-04 21:00:00|1224.4|1223.4|1222.5|1220.5|1224.8|1223.8|1221.9|1220.5|1205
1644188400000|2022-02-06 23:00:00|1223.7|1221.7|1226.2|1225.2|1226.2|1225.2|1223.5|1221.7|69
1644192000000|2022-02-07 00:00:00|1225.9|1224.9|1222.2|1221.2|1225.9|1224.9|1219.8|1218.8|121
1644195600000|2022-02-07 01:00:00|1222.4|1221.4|1218.8|1217.8|1224.9|1223.9|1217.5|1216.5|850
1644199200000|2022-02-07 02:00:00|1218.9|1217.9|1213.8|1212.8|1219.9|1218.9|1212.2|1211.2|615
1644202800000|2022-02-07 03:00:00|1213.9|1212.9|1218.1|1217.1|1220.1|1219.1|1213.2|1212.2|328
1644206400000|2022-02-07 04:00:00|1218.9|1217.9|1220.3|1219.3|1221.4|1220.4|1218.9|1217.9|146
1644210000000|2022-02-07 05:00:00|1220.1|1219.1|1220|1219|1221.2|1220.2|1218.4|1217.4|125
1644213600000|2022-02-07 06:00:00|1219.8|1218.8|1219.7|1218.7|1220.1|1219.1|1216.1|1215.1|157
1644217200000|2022-02-07 07:00:00|1219.8|1218.8|1221|1220|1221.5|1220.5|1219.5|1218.5|975
1644220800000|2022-02-07 08:00:00|1221.1|1220.1|1218.8|1217.8|1221.7|1220.7|1215.3|1214.3|2687
1644224400000|2022-02-07 09:00:00|1218.7|1217.7|1216.1|1215.1|1219.8|1218.8|1215|1214|1599
1644228000000|2022-02-07 10:00:00|1216|1215|1217.1|1216.1|1218.5|1217.5|1216|1215|1632
1644231600000|2022-02-07 11:00:00|1217.2|1216.2|1219.8|1218.8|1220.6|1219.6|1216.3|1215.3|1166
1644235200000|2022-02-07 12:00:00|1220.1|1219.1|1221.1|1220.1|1221.7|1220.7|1219.8|1218.8|1186
1644238800000|2022-02-07 13:00:00|1220.8|1219.8|1220.3|1219.3|1222.9|1221.9|1219.6|1218.6|1396
1644242400000|2022-02-07 14:00:00|1220.4|1219.4|1222.4|1221.9|1223.5|1223|1217.3|1216.8|12925
1644246000000|2022-02-07 15:00:00|1222.7|1222.2|1223.5|1223|1224|1223.5|1220.4|1219.9|11795
1644249600000|2022-02-07 16:00:00|1223.3|1222.8|1220.8|1220.3|1224.3|1223.8|1217.5|1217|9082
1644253200000|2022-02-07 17:00:00|1220.6|1220.1|1221|1220.5|1221.9|1221.4|1219.2|1218.7|4540
1644256800000|2022-02-07 18:00:00|1221.1|1220.6|1224.9|1224.4|1225|1224.5|1220.8|1220.3|4565
1644260400000|2022-02-07 19:00:00|1224.8|1224.3|1226.7|1226.2|1227.4|1226.9|1223.3|1222.8|5006
1644264000000|2022-02-07 20:00:00|1226.6|1226.1|1222.3|1221.8|1228.2|1227.7|1221.2|1220.7|19063
1644267600000|2022-02-07 21:00:00|1222.5|1221.5|1223.9|1222.9|1223.9|1222.9|1222.2|1221.2|1319
1644274800000|2022-02-07 23:00:00|1224.4|1222.4|1224.9|1222.9|1225.1|1223.1|1223.5|1221.5|0
1644278400000|2022-02-08 00:00:00|1225|1223|1224.5|1222.5|1225.5|1223.5|1223.5|1221.5|0
1644282000000|2022-02-08 01:00:00|1224.4|1222.4|1220.6|1219.6|1228.3|1227.3|1219.3|1218.3|889
1644285600000|2022-02-08 02:00:00|1220.8|1219.8|1218.1|1217.1|1221.2|1220.2|1217.4|1216.4|527
1644289200000|2022-02-08 03:00:00|1218|1217|1215.7|1214.7|1218|1217|1214.8|1213.8|247
1644292800000|2022-02-08 04:00:00|1216.2|1215.2|1216|1215|1217|1216|1215.2|1214.2|180
1644296400000|2022-02-08 05:00:00|1215.8|1214.8|1214.3|1213.3|1215.8|1214.8|1209.9|1208.9|618
1644300000000|2022-02-08 06:00:00|1214.1|1213.1|1218.9|1217.9|1220.3|1219.3|1213.2|1212.2|617
1644303600000|2022-02-08 07:00:00|1219.1|1218.1|1214.2|1213.2|1221.5|1220.5|1213|1212|927
1644307200000|2022-02-08 08:00:00|1214.4|1213.4|1215.7|1214.7|1217.1|1216.1|1213.4|1212.4|2272
1644310800000|2022-02-08 09:00:00|1215.6|1214.6|1222|1221|1223.9|1222.9|1215.6|1214.6|4772
1644314400000|2022-02-08 10:00:00|1221.8|1220.8|1222.5|1221.5|1223.3|1222.3|1220.1|1219.1|1671
1644318000000|2022-02-08 11:00:00|1222.7|1221.7|1220.8|1219.8|1222.7|1221.7|1219.5|1218.5|878
1644321600000|2022-02-08 12:00:00|1220.7|1219.7|1218.8|1217.8|1221|1220|1218|1217|1724
1644325200000|2022-02-08 13:00:00|1218.7|1217.7|1218.3|1217.3|1219.3|1218.3|1217.5|1216.5|1237
1644328800000|2022-02-08 14:00:00|1218.4|1217.4|1225.6|1225.1|1229.1|1228.6|1218.2|1217.2|15847
1644332400000|2022-02-08 15:00:00|1225.5|1225|1227.8|1227.3|1229.3|1228.8|1222.7|1222.2|15023
1644336000000|2022-02-08 16:00:00|1227.9|1227.4|1231.3|1230.8|1231.8|1231.3|1227.9|1227.4|8975
1644339600000|2022-02-08 17:00:00|1231.4|1230.9|1231.2|1230.7|1233.3|1232.8|1230.2|1229.7|4188
1644343200000|2022-02-08 18:00:00|1231.3|1230.8|1230.4|1229.9|1231.5|1231|1228.7|1228.2|5038
1644346800000|2022-02-08 19:00:00|1230.5|1230|1228.6|1228.1|1232.1|1231.6|1227.6|1227.1|6323
1644350400000|2022-02-08 20:00:00|1228.5|1228|1232.9|1232.4|1233.2|1232.7|1227.6|1227.1|15979
1644354000000|2022-02-08 21:00:00|1233.1|1232.1|1232.7|1231.7|1233.3|1232.3|1232.2|1231.2|1376
1644357600000|2022-02-08 22:00:00|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|1233.3|1232.3|9
1644361200000|2022-02-08 23:00:00|1233.9|1231.9|1236.1|1234.1|1236.4|1234.4|1233.9|1231.9|0
1644364800000|2022-02-09 00:00:00|1236.2|1234.2|1234.7|1232.7|1236.5|1234.5|1234.2|1232.2|0
1644368400000|2022-02-09 01:00:00|1234.6|1232.6|1235|1234|1237.2|1236.2|1232.3|1231.3|1458
1644372000000|2022-02-09 02:00:00|1235.2|1234.2|1234.9|1233.9|1236.7|1235.7|1234.4|1233.4|932
1644375600000|2022-02-09 03:00:00|1235|1234|1238.2|1237.2|1238.5|1237.5|1235|1234|530
1644379200000|2022-02-09 04:00:00|1238|1237|1238.9|1237.9|1239.4|1238.4|1237.9|1236.9|316
1644382800000|2022-02-09 05:00:00|1239|1238|1239.6|1238.6|1243|1242|1238.9|1237.9|859
1644386400000|2022-02-09 06:00:00|1240|1239|1239.6|1238.6|1241.3|1240.3|1238.8|1237.8|601
1644390000000|2022-02-09 07:00:00|1239.4|1238.4|1240|1239|1240.6|1239.6|1237.4|1236.4|2400
1644393600000|2022-02-09 08:00:00|1239.9|1238.9|1243.4|1242.4|1243.9|1242.9|1239|1238|4511
1644397200000|2022-02-09 09:00:00|1243.3|1242.3|1243.4|1242.4|1244.2|1243.2|1242.9|1241.9|1615
1644400800000|2022-02-09 10:00:00|1243.5|1242.5|1244.5|1243.5|1244.6|1243.6|1243|1242|1043
1644404400000|2022-02-09 11:00:00|1244.6|1243.6|1244.2|1243.2|1244.7|1243.7|1242.9|1241.9|1267
1644408000000|2022-02-09 12:00:00|1244.4|1243.4|1243|1242|1245.2|1244.2|1242.7|1241.7|887
1644411600000|2022-02-09 13:00:00|1243.1|1242.1|1242.7|1241.7|1244.2|1243.2|1242.6|1241.6|2257
1644415200000|2022-02-09 14:00:00|1242.8|1241.8|1244.9|1244.4|1246|1245.5|1241.9|1241.4|13878
1644418800000|2022-02-09 15:00:00|1244.8|1244.3|1250.3|1249.8|1250.5|1250|1244.8|1244.3|17627
1644422400000|2022-02-09 16:00:00|1250.4|1249.9|1248.1|1247.6|1251.1|1250.6|1248|1247.5|11126
1644426000000|2022-02-09 17:00:00|1248|1247.5|1251|1250.5|1251|1250.5|1247.2|1246.7|4932
1644429600000|2022-02-09 18:00:00|1250.9|1250.4|1250.9|1250.4|1251.1|1250.6|1249.2|1248.7|3227
1644433200000|2022-02-09 19:00:00|1251|1250.5|1251.6|1251.1|1252.7|1252.2|1251|1250.5|6846
1644436800000|2022-02-09 20:00:00|1251.5|1251|1253.5|1253|1253.5|1253|1249.6|1249.1|12068
1644440400000|2022-02-09 21:00:00|1253.7|1252.7|1255.9|1254.9|1256.2|1255.2|1252.6|1251.6|2200
1644444000000|2022-02-09 22:00:00|1256|1255|1256.2|1255.2|1256.4|1255.4|1255.4|1254.4|71
1644447600000|2022-02-09 23:00:00|1256.7|1254.7|1255.9|1253.9|1257.2|1255.2|1255.2|1253.2|0
1644451200000|2022-02-10 00:00:00|1256|1254|1252.9|1250.9|1256.2|1254.2|1252.9|1250.9|0
1644454800000|2022-02-10 01:00:00|1252.6|1251.6|1243.7|1242.7|1254.6|1253.6|1243.5|1242.5|322
1644458400000|2022-02-10 02:00:00|1243.6|1242.6|1245.2|1244.2|1245.8|1244.8|1242.8|1241.8|151
1644462000000|2022-02-10 03:00:00|1244.8|1243.8|1244.2|1243.2|1245|1244|1242.3|1241.3|159
1644465600000|2022-02-10 04:00:00|1244.4|1243.4|1245.2|1244.2|1245.3|1244.3|1243.8|1242.8|77
1644469200000|2022-02-10 05:00:00|1245.3|1244.3|1247.6|1246.6|1247.6|1246.6|1245.1|1244.1|202
1644472800000|2022-02-10 06:00:00|1248|1247|1250.4|1249.4|1251.1|1250.1|1248|1247|243
1644476400000|2022-02-10 07:00:00|1250|1249|1251.1|1250.1|1251.6|1250.6|1249.3|1248.3|691
1644480000000|2022-02-10 08:00:00|1251.2|1250.2|1252.5|1251.5|1254.8|1253.8|1251|1250|2240
1644483600000|2022-02-10 09:00:00|1252.6|1251.6|1252|1251|1252.7|1251.7|1251.1|1250.1|1274
1644487200000|2022-02-10 10:00:00|1251.9|1250.9|1252|1251|1252.2|1251.2|1251|1250|1328
1644490800000|2022-02-10 11:00:00|1252.1|1251.1|1251.8|1250.8|1253.8|1252.8|1251.7|1250.7|555
1644494400000|2022-02-10 12:00:00|1251.7|1250.7|1253.7|1252.7|1254|1253|1251.7|1250.7|627
1644498000000|2022-02-10 13:00:00|1253.8|1252.8|1245.8|1244.8|1255.1|1254.1|1242.6|1241.6|4790
1644501600000|2022-02-10 14:00:00|1245.5|1244.5|1252.1|1251.6|1252.3|1251.8|1240.4|1239.4|20026
1644505200000|2022-02-10 15:00:00|1252.2|1251.7|1257|1256.5|1260|1259.5|1251.1|1250.6|20852
1644508800000|2022-02-10 16:00:00|1256.9|1256.4|1258.1|1257.6|1259.3|1258.8|1255.2|1254.7|13968
1644512400000|2022-02-10 17:00:00|1258.2|1257.7|1253|1252.5|1258.4|1257.9|1249.8|1249.3|10252
1644516000000|2022-02-10 18:00:00|1252.9|1252.4|1251.1|1250.6|1254.8|1254.3|1247.1|1246.6|11570
1644519600000|2022-02-10 19:00:00|1251.2|1250.7|1246.6|1246.1|1251.3|1250.8|1246|1245.5|5397
1644523200000|2022-02-10 20:00:00|1246.7|1246.2|1244|1243.5|1248.8|1248.3|1242.2|1241.7|12647
1644526800000|2022-02-10 21:00:00|1243.9|1243.4|1243.1|1242.1|1244.9|1243.9|1241.6|1240.6|1948
1644530400000|2022-02-10 22:00:00|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1
1644534000000|2022-02-10 23:00:00|1244.7|1242.7|1242.3|1240.3|1246|1244|1242|1240|0
1644537600000|2022-02-11 00:00:00|1242.1|1240.1|1240.7|1238.7|1242.6|1240.6|1239.3|1237.3|0
1644541200000|2022-02-11 01:00:00|1243.1|1242.1|1245.2|1244.2|1247.3|1246.3|1239.9|1238.9|395
1644544800000|2022-02-11 02:00:00|1245.4|1244.4|1247.1|1246.1|1247.1|1246.1|1242.4|1241.4|222
1644548400000|2022-02-11 03:00:00|1247.4|1246.4|1245.5|1244.5|1247.4|1246.4|1245.1|1244.1|262
1644552000000|2022-02-11 04:00:00|1245.4|1244.4|1242.2|1241.2|1245.4|1244.4|1240.5|1239.5|378
1644555600000|2022-02-11 05:00:00|1242.3|1241.3|1237.2|1236.2|1242.3|1241.3|1236.4|1235.4|528
1644559200000|2022-02-11 06:00:00|1237.1|1236.1|1239.5|1238.5|1239.5|1238.5|1236.1|1235.1|450
1644562800000|2022-02-11 07:00:00|1239.7|1238.7|1241.9|1240.9|1242.8|1241.8|1239|1238|1363
1644566400000|2022-02-11 08:00:00|1241.8|1240.8|1240.3|1239.3|1245|1244|1239.9|1238.9|3243
1644570000000|2022-02-11 09:00:00|1240.2|1239.2|1239.6|1238.6|1241.6|1240.6|1238.3|1237.3|1222
1644573600000|2022-02-11 10:00:00|1239.7|1238.7|1241.9|1240.9|1242.2|1241.2|1239.6|1238.6|841
1644577200000|2022-02-11 11:00:00|1241.8|1240.8|1241.2|1240.2|1242.5|1241.5|1240.6|1239.6|2053
1644580800000|2022-02-11 12:00:00|1241.1|1240.1|1245.5|1244.5|1247.7|1246.7|1240.6|1239.6|2383
1644584400000|2022-02-11 13:00:00|1245.4|1244.4|1246.8|1245.8|1248.7|1247.7|1244.8|1243.8|3526
1644588000000|2022-02-11 14:00:00|1246.7|1245.7|1245.1|1244.6|1249.6|1249.1|1243.7|1243.2|13960
1644591600000|2022-02-11 15:00:00|1244.8|1244.3|1248|1247.5|1249.7|1249.2|1244.8|1244.3|13240
1644595200000|2022-02-11 16:00:00|1247.9|1247.4|1246.3|1245.8|1249.2|1248.7|1243.7|1243.2|14802
1644598800000|2022-02-11 17:00:00|1246.2|1245.7|1244.2|1243.7|1247.2|1246.7|1243.2|1242.7|5651
1644602400000|2022-02-11 18:00:00|1244.1|1243.6|1233.2|1232.7|1245.4|1244.9|1230.9|1230.4|14631
1644606000000|2022-02-11 19:00:00|1233.1|1232.6|1228.2|1227.7|1235.7|1235.2|1225.9|1225.4|16873
1644609600000|2022-02-11 20:00:00|1228.1|1227.6|1225.7|1225.2|1231.4|1230.9|1222.9|1222.4|32996
1644613200000|2022-02-11 21:00:00|1225.5|1224.5|1227.9|1225.9|1228.4|1227.4|1224.5|1223.5|1308
1644793200000|2022-02-13 23:00:00|1224.9|1222.9|1229|1228|1229.3|1228.3|1221.8|1220.8|92
1644796800000|2022-02-14 00:00:00|1229.1|1228.1|1225.9|1224.9|1229.1|1228.1|1224.6|1223.6|287
1644800400000|2022-02-14 01:00:00|1226|1225|1221.1|1220.1|1226.2|1225.2|1218.4|1217.4|950
1644804000000|2022-02-14 02:00:00|1221.5|1220.5|1222.2|1221.2|1223.7|1222.7|1218.1|1217.1|1025
1644807600000|2022-02-14 03:00:00|1222.4|1221.4|1221|1220|1223.3|1222.3|1218.8|1217.8|938
1644811200000|2022-02-14 04:00:00|1220.4|1219.4|1220.3|1219.3|1221.4|1220.4|1218.7|1217.7|398
1644814800000|2022-02-14 05:00:00|1220.4|1219.4|1217.7|1216.7|1222.4|1221.4|1217.1|1216.1|1031
1644818400000|2022-02-14 06:00:00|1217.9|1216.9|1219.3|1218.3|1220|1219|1216.8|1215.8|784
1644822000000|2022-02-14 07:00:00|1219.1|1218.1|1220.7|1219.7|1221.8|1220.8|1216.2|1215.2|2248
1644825600000|2022-02-14 08:00:00|1220.6|1219.6|1208.1|1207.1|1220.8|1219.8|1207.4|1206.4|12059
1644829200000|2022-02-14 09:00:00|1208|1207|1209|1208|1212.6|1211.6|1206.8|1205.8|2798
1644832800000|2022-02-14 10:00:00|1208.9|1207.9|1213.2|1212.2|1214.7|1213.7|1207.4|1206.4|3100
1644836400000|2022-02-14 11:00:00|1213.1|1212.1|1215.2|1214.2|1215.7|1214.7|1212.2|1211.2|2207
1644840000000|2022-02-14 12:00:00|1215.1|1214.1|1224|1223|1226.5|1225.5|1213|1212|6594
1644843600000|2022-02-14 13:00:00|1224.1|1223.1|1220.5|1219.5|1226.3|1225.3|1219.4|1218.4|6992
1644847200000|2022-02-14 14:00:00|1220.6|1219.6|1218.6|1218.1|1222.1|1221.6|1215.7|1215.2|22463
1644850800000|2022-02-14 15:00:00|1218.5|1218|1215.1|1214.6|1220.3|1219.8|1213.3|1212.8|23629
1644854400000|2022-02-14 16:00:00|1215.2|1214.7|1218|1217.5|1219.7|1219.2|1214.3|1213.8|17688
1644858000000|2022-02-14 17:00:00|1217.9|1217.4|1220.6|1220.1|1221.7|1221.2|1217.5|1217|7891
1644861600000|2022-02-14 18:00:00|1220.7|1220.2|1212|1211.5|1221.9|1221.4|1211.7|1211.2|9222
1644865200000|2022-02-14 19:00:00|1211.7|1211.2|1216.8|1216.3|1217.9|1217.4|1209.5|1209|11604
1644868800000|2022-02-14 20:00:00|1216.7|1216.2|1216.1|1215.6|1219.4|1218.9|1214.5|1214|19417
1644872400000|2022-02-14 21:00:00|1216.3|1215.3|1215.1|1214.1|1217.7|1216.7|1214.8|1213.8|1722
1644876000000|2022-02-14 22:00:00|1216.1|1215.1|1217.1|1216.1|1217.2|1216.2|1216.1|1215.1|7
1644879600000|2022-02-14 23:00:00|1217.6|1215.6|1219.8|1217.8|1219.8|1217.8|1217.1|1215.1|0
1644883200000|2022-02-15 00:00:00|1219.9|1217.9|1218.3|1216.3|1220.3|1218.3|1216.1|1214.1|0
1644886800000|2022-02-15 01:00:00|1218.4|1216.4|1222.2|1221.2|1222.3|1221.3|1216.3|1215.3|655
1644890400000|2022-02-15 02:00:00|1221.8|1220.8|1222.2|1221.2|1224.6|1223.6|1221.6|1220.6|576
1644894000000|2022-02-15 03:00:00|1222|1221|1219.6|1218.6|1222.8|1221.8|1219.6|1218.6|222
1644897600000|2022-02-15 04:00:00|1219.8|1218.8|1220|1219|1220.7|1219.7|1217.5|1216.5|230
1644901200000|2022-02-15 05:00:00|1219.9|1218.9|1215.7|1214.7|1219.9|1218.9|1213.4|1212.4|681
1644904800000|2022-02-15 06:00:00|1215.9|1214.9|1217.8|1216.8|1219.2|1218.2|1215.1|1214.1|526
1644908400000|2022-02-15 07:00:00|1218.1|1217.1|1218.8|1217.8|1220.9|1219.9|1217|1216|1024
1644912000000|2022-02-15 08:00:00|1218.7|1217.7|1231.9|1230.9|1232.8|1231.8|1217.9|1216.9|5928
1644915600000|2022-02-15 09:00:00|1232|1231|1232.6|1231.6|1234.2|1233.2|1231.2|1230.2|3075
1644919200000|2022-02-15 10:00:00|1232.5|1231.5|1233.7|1232.7|1234.1|1233.1|1230.3|1229.3|1452
1644922800000|2022-02-15 11:00:00|1233.6|1232.6|1234.8|1233.8|1236.4|1235.4|1233.1|1232.1|1537
1644926400000|2022-02-15 12:00:00|1234.9|1233.9|1234.7|1233.7|1236.2|1235.2|1233.7|1232.7|2051
1644930000000|2022-02-15 13:00:00|1234.6|1233.6|1232.9|1231.9|1235|1234|1232.1|1231.1|2472
1644933600000|2022-02-15 14:00:00|1233|1232|1234.4|1233.9|1237.6|1237.1|1231.6|1231.1|14620
1644937200000|2022-02-15 15:00:00|1234.5|1234|1237.7|1237.2|1238.4|1237.9|1232.7|1232.2|17741
1644940800000|2022-02-15 16:00:00|1237.6|1237.1|1240.3|1239.8|1240.8|1240.3|1236.1|1235.6|8504
1644944400000|2022-02-15 17:00:00|1240.4|1239.9|1238|1237.5|1240.9|1240.4|1236.5|1236|3282
1644948000000|2022-02-15 18:00:00|1237.8|1237.3|1240.5|1240|1240.8|1240.3|1237.6|1237.1|2414
1644951600000|2022-02-15 19:00:00|1240.6|1240.1|1241.9|1241.4|1242.6|1242.1|1239.4|1238.9|3556
1644955200000|2022-02-15 20:00:00|1241.8|1241.3|1242.7|1242.2|1244.1|1243.6|1240.1|1239.6|11159
1644958800000|2022-02-15 21:00:00|1242.8|1242.3|1241|1240|1243.3|1242.3|1240.3|1239.3|1050
1644966000000|2022-02-15 23:00:00|1241.5|1239.5|1240.9|1238.9|1242.3|1240.3|1240.4|1238.4|0
1644969600000|2022-02-16 00:00:00|1240.8|1238.8|1240.3|1238.3|1241.3|1239.3|1240.1|1238.1|0
1644973200000|2022-02-16 01:00:00|1240.4|1238.4|1240.1|1239.1|1243|1242|1238.2|1237.2|554
1644976800000|2022-02-16 02:00:00|1240.5|1239.5|1241.6|1240.6|1244.5|1243.5|1240.5|1239.5|655
1644980400000|2022-02-16 03:00:00|1242.7|1241.7|1241.5|1240.5|1242.8|1241.8|1241|1240|119
1644984000000|2022-02-16 04:00:00|1241.8|1240.8|1241.7|1240.7|1241.9|1240.9|1240.3|1239.3|87
1644987600000|2022-02-16 05:00:00|1241.4|1240.4|1243.8|1242.8|1244.2|1243.2|1241.4|1240.4|422
1644991200000|2022-02-16 06:00:00|1243.6|1242.6|1245.8|1244.8|1246.1|1245.1|1242.5|1241.5|754
1644994800000|2022-02-16 07:00:00|1245.6|1244.6|1246.8|1245.8|1247.3|1246.3|1245.3|1244.3|1278
1644998400000|2022-02-16 08:00:00|1246.9|1245.9|1249.1|1248.1|1251.4|1250.4|1245.4|1244.4|2812
1645002000000|2022-02-16 09:00:00|1249.3|1248.3|1244|1243|1250.9|1249.9|1243.7|1242.7|1902
1645005600000|2022-02-16 10:00:00|1243.9|1242.9|1244|1243|1244.6|1243.6|1241.5|1240.5|1065
1645009200000|2022-02-16 11:00:00|1243.9|1242.9|1245|1244|1245.5|1244.5|1243.3|1242.3|1123
1645012800000|2022-02-16 12:00:00|1244.9|1243.9|1243.4|1242.4|1245.4|1244.4|1242.4|1241.4|1921
1645016400000|2022-02-16 13:00:00|1243.5|1242.5|1241.2|1240.2|1244.8|1243.8|1240.9|1239.9|2395
1645020000000|2022-02-16 14:00:00|1241.3|1240.3|1243|1242.5|1243.9|1243.4|1239.7|1238.7|14807
1645023600000|2022-02-16 15:00:00|1242.9|1242.4|1244.6|1244.1|1245.5|1245|1242.2|1241.7|13655
1645027200000|2022-02-16 16:00:00|1244.7|1244.2|1247|1246.5|1247|1246.5|1244.3|1243.8|16211
1645030800000|2022-02-16 17:00:00|1246.9|1246.4|1247.3|1246.8|1248|1247.5|1244.8|1244.3|9790
1645034400000|2022-02-16 18:00:00|1247.4|1246.9|1250.1|1249.6|1250.1|1249.6|1246.7|1246.2|9403
1645038000000|2022-02-16 19:00:00|1250|1249.5|1254.2|1253.7|1257.1|1256.6|1247.6|1247.1|14536
1645041600000|2022-02-16 20:00:00|1254.6|1254.1|1251.9|1251.4|1256.4|1255.9|1251.6|1251.1|11881
1645045200000|2022-02-16 21:00:00|1252.2|1251.2|1251.5|1250.5|1253.2|1252.2|1250.7|1249.7|1777
1645048800000|2022-02-16 22:00:00|1257.4|1256.4|1256.5|1255.5|1257.4|1256.4|1256.5|1255.5|11
1645052400000|2022-02-16 23:00:00|1257|1255|1256|1254|1259.7|1257.7|1255.6|1253.6|1
1645056000000|2022-02-17 00:00:00|1255.9|1253.9|1255.9|1253.9|1256.6|1254.6|1255.1|1253.1|0
1645059600000|2022-02-17 01:00:00|1250.6|1249.6|1251.9|1250.9|1252|1251|1249|1248|701
1645063200000|2022-02-17 02:00:00|1251.8|1250.8|1253.4|1252.4|1255|1254|1251.7|1250.7|373
1645066800000|2022-02-17 03:00:00|1253.2|1252.2|1243.8|1242.8|1254.6|1253.6|1243.8|1242.8|437
1645070400000|2022-02-17 04:00:00|1243.6|1242.6|1244.1|1243.1|1246.2|1245.2|1240.9|1239.9|484
1645074000000|2022-02-17 05:00:00|1243.1|1242.1|1247.5|1246.5|1249.9|1248.9|1242.3|1241.3|282
1645077600000|2022-02-17 06:00:00|1247.7|1246.7|1248.4|1247.4|1249.1|1248.1|1244.9|1243.9|903
1645081200000|2022-02-17 07:00:00|1248.2|1247.2|1251.1|1250.1|1251.2|1250.2|1248.1|1247.1|1423
1645084800000|2022-02-17 08:00:00|1251.2|1250.2|1248.1|1247.1|1254.1|1253.1|1244.5|1243.5|5023
1645088400000|2022-02-17 09:00:00|1248.2|1247.2|1248.3|1247.3|1249|1248|1246.7|1245.7|2886
1645092000000|2022-02-17 10:00:00|1248.2|1247.2|1249.6|1248.6|1250.2|1249.2|1247.8|1246.8|1478
1645095600000|2022-02-17 11:00:00|1249.7|1248.7|1249.1|1248.1|1249.8|1248.8|1247.8|1246.8|1983
1645099200000|2022-02-17 12:00:00|1249.2|1248.2|1251.1|1250.1|1251.7|1250.7|1249.1|1248.1|1891
1645102800000|2022-02-17 13:00:00|1251.3|1250.3|1245.4|1244.4|1252.5|1251.5|1244.7|1243.7|3105
1645106400000|2022-02-17 14:00:00|1245.3|1244.3|1244.1|1243.6|1249.2|1248.2|1243.1|1242.6|15518
1645110000000|2022-02-17 15:00:00|1244|1243.5|1245.4|1244.9|1247|1246.5|1241.7|1241.2|13920
1645113600000|2022-02-17 16:00:00|1245.3|1244.8|1243.6|1243.1|1247.3|1246.8|1242.7|1242.2|7909
1645117200000|2022-02-17 17:00:00|1243.7|1243.2|1244.9|1244.4|1245.5|1245|1242.8|1242.3|4652
1645120800000|2022-02-17 18:00:00|1244.8|1244.3|1243.3|1242.8|1245.3|1244.8|1242.3|1241.8|2459
1645124400000|2022-02-17 19:00:00|1243.1|1242.6|1239.4|1238.9|1243.5|1243|1239.4|1238.9|4162
1645128000000|2022-02-17 20:00:00|1239.3|1238.8|1237.8|1237.3|1239.9|1239.4|1234.7|1234.2|18100
1645131600000|2022-02-17 21:00:00|1238|1237|1237.7|1236.7|1239.2|1238.2|1236.1|1235.1|1539
1645138800000|2022-02-17 23:00:00|1238.3|1236.3|1239.5|1237.5|1240.1|1238.1|1236.7|1234.7|0
1645142400000|2022-02-18 00:00:00|1239.6|1237.6|1238.8|1236.8|1240.3|1238.3|1236.7|1234.7|0
1645146000000|2022-02-18 01:00:00|1238.9|1236.9|1246.4|1245.4|1247.4|1246.4|1236.2|1235.2|721
1645149600000|2022-02-18 02:00:00|1246.5|1245.5|1245.9|1244.9|1248|1247|1244.3|1243.3|583
1645153200000|2022-02-18 03:00:00|1245.5|1244.5|1246.7|1245.7|1247.4|1246.4|1244.7|1243.7|340
1645156800000|2022-02-18 04:00:00|1246.9|1245.9|1247.4|1246.4|1247.6|1246.6|1245.6|1244.6|334
1645160400000|2022-02-18 05:00:00|1247.7|1246.7|1246.3|1245.3|1248.6|1247.6|1246.1|1245.1|208
1645164000000|2022-02-18 06:00:00|1246|1245|1243.9|1242.9|1247.1|1246.1|1243.6|1242.6|300
1645167600000|2022-02-18 07:00:00|1244.1|1243.1|1237.8|1236.8|1245.2|1244.2|1237.4|1236.4|1609
1645171200000|2022-02-18 08:00:00|1237.9|1236.9|1238.4|1237.4|1241.1|1240.1|1237.4|1236.4|2474
1645174800000|2022-02-18 09:00:00|1238.5|1237.5|1239.3|1238.3|1239.5|1238.5|1236.2|1235.2|1444
1645178400000|2022-02-18 10:00:00|1239.2|1238.2|1237.7|1236.7|1239.5|1238.5|1237.5|1236.5|888
1645182000000|2022-02-18 11:00:00|1237.6|1236.6|1237.7|1236.7|1238.8|1237.8|1236.9|1235.9|595
1645185600000|2022-02-18 12:00:00|1237.8|1236.8|1239.9|1238.9|1240|1239|1237.6|1236.6|773
1645189200000|2022-02-18 13:00:00|1240|1239|1234.5|1233.5|1240.1|1239.1|1231.2|1230.2|4639
1645192800000|2022-02-18 14:00:00|1234.4|1233.4|1231.6|1231.1|1235.2|1234.2|1225.6|1225.1|13810
1645196400000|2022-02-18 15:00:00|1231.4|1230.9|1227.1|1226.6|1232.8|1232.3|1226.6|1226.1|10495
1645200000000|2022-02-18 16:00:00|1226.9|1226.4|1224.2|1223.7|1227.6|1227.1|1222.7|1222.2|8991
1645203600000|2022-02-18 17:00:00|1224.3|1223.8|1224|1223.5|1228.1|1227.6|1223.9|1223.4|6247
1645207200000|2022-02-18 18:00:00|1224.1|1223.6|1227.3|1226.8|1228.3|1227.8|1223.4|1222.9|3197
1645210800000|2022-02-18 19:00:00|1227.2|1226.7|1230.1|1229.6|1232.5|1232|1226.8|1226.3|6453
1645214400000|2022-02-18 20:00:00|1230.2|1229.7|1225.6|1225.1|1231.2|1230.7|1224.1|1223.6|9861
1645218000000|2022-02-18 21:00:00|1225.8|1224.8|1225.1|1223.1|1227.8|1226.8|1224.4|1223|1290
1645398000000|2022-02-20 23:00:00|1219.6|1217.6|1220.2|1219.2|1220.7|1219.7|1218.2|1216.2|8
1645401600000|2022-02-21 00:00:00|1217.3|1216.3|1225.8|1224.8|1226.2|1225.2|1217.3|1216.3|202
1645405200000|2022-02-21 01:00:00|1225.6|1224.6|1229.7|1228.7|1231.5|1230.5|1224.2|1223.2|676
1645408800000|2022-02-21 02:00:00|1229.9|1228.9|1230.4|1229.4|1231.5|1230.5|1228.6|1227.6|376
1645412400000|2022-02-21 03:00:00|1230.2|1229.2|1227.6|1226.6|1231.3|1230.3|1227.6|1226.6|266
1645416000000|2022-02-21 04:00:00|1227.4|1226.4|1230.2|1229.2|1230.6|1229.6|1227.4|1226.4|196
1645419600000|2022-02-21 05:00:00|1229.9|1228.9|1228.9|1227.9|1232.1|1231.1|1227.3|1226.3|631
1645423200000|2022-02-21 06:00:00|1229|1228|1233.7|1232.7|1234.5|1233.5|1228.8|1227.8|1093
1645426800000|2022-02-21 07:00:00|1233.2|1232.2|1230.3|1229.3|1234.3|1233.3|1229.7|1228.7|1486
1645430400000|2022-02-21 08:00:00|1230.1|1229.1|1225.7|1224.7|1231.1|1230.1|1224.6|1223.6|3391
1645434000000|2022-02-21 09:00:00|1225.8|1224.8|1223.4|1222.4|1225.8|1224.8|1222|1221|1660
1645437600000|2022-02-21 10:00:00|1223.2|1222.2|1221.1|1220.1|1224.4|1223.4|1220.5|1219.5|1847
1645441200000|2022-02-21 11:00:00|1221.3|1220.3|1218.2|1217.2|1221.7|1220.7|1214.9|1213.9|3100
1645444800000|2022-02-21 12:00:00|1217.8|1216.8|1215.8|1214.8|1218.4|1217.4|1213.3|1212.3|3532
1645448400000|2022-02-21 13:00:00|1215.7|1214.7|1216|1215|1216.7|1215.7|1211.7|1210.7|6247
1645452000000|2022-02-21 14:00:00|1215.7|1214.7|1216.4|1215.9|1219.4|1218.8|1213.6|1213.1|6289
1645455600000|2022-02-21 15:00:00|1216.5|1216|1216.1|1215.6|1220.2|1219.7|1215.2|1214.7|5129
1645459200000|2022-02-21 16:00:00|1215.9|1215.4|1215.1|1214.6|1217.3|1216.8|1214.4|1213.9|3842
1645462800000|2022-02-21 17:00:00|1215.2|1214.7|1214|1213.5|1216.4|1215.9|1214|1213.5|3930
1645466400000|2022-02-21 18:00:00|1209.8|1207.8|1207.3|1205.3|1211.6|1209.6|1206.3|1204.3|0
1645470000000|2022-02-21 19:00:00|1207.1|1205.1|1207.3|1205.3|1208.1|1206.1|1203.8|1201.8|0
1645473600000|2022-02-21 20:00:00|1207.2|1205.2|1205.3|1203.3|1207.2|1205.2|1203.8|1201.8|0
1645484400000|2022-02-21 23:00:00|1203.7|1201.7|1204.2|1202.2|1205.6|1203.6|1197.6|1195.6|0
1645488000000|2022-02-22 00:00:00|1204.3|1202.3|1207.3|1205.3|1209.3|1207.3|1201.6|1199.6|0
1645491600000|2022-02-22 01:00:00|1212.5|1211.5|1200.4|1199.4|1212.5|1211.5|1199.1|1198.1|942
1645495200000|2022-02-22 02:00:00|1200.1|1199.1|1196.7|1195.7|1202|1201|1196|1195|712
1645498800000|2022-02-22 03:00:00|1195.9|1194.9|1195.1|1194.1|1197.2|1196.2|1193.9|1192.9|560
1645502400000|2022-02-22 04:00:00|1195|1194|1196.7|1195.7|1197.2|1196.2|1195|1194|366
1645506000000|2022-02-22 05:00:00|1196.9|1195.9|1198.8|1197.8|1201.4|1200.4|1196|1195|938
1645509600000|2022-02-22 06:00:00|1199.1|1198.1|1198.3|1197.3|1203|1202|1196|1195|1485
1645513200000|2022-02-22 07:00:00|1198.6|1197.6|1196.8|1195.8|1200.7|1199.7|1195.1|1194.1|2882
1645516800000|2022-02-22 08:00:00|1196.7|1195.7|1202.8|1201.8|1203.8|1202.8|1195.9|1194.9|6777
1645520400000|2022-02-22 09:00:00|1203|1202|1201.1|1200.1|1204.6|1203.6|1200.4|1199.4|3495
1645524000000|2022-02-22 10:00:00|1201.2|1200.2|1209.9|1208.9|1212.5|1211.5|1201.1|1200.1|3518
1645527600000|2022-02-22 11:00:00|1210.1|1209.1|1208.6|1207.6|1210.5|1209.5|1207.5|1206.5|2399
1645531200000|2022-02-22 12:00:00|1208.5|1207.5|1209.8|1208.8|1212.2|1211.2|1207.7|1206.7|5142
1645534800000|2022-02-22 13:00:00|1209.7|1208.7|1209.6|1208.6|1210|1209|1206.8|1205.8|5644
1645538400000|2022-02-22 14:00:00|1209.3|1208.3|1213.6|1213.1|1215.4|1214.9|1207.4|1206.7|13390
1645542000000|2022-02-22 15:00:00|1213.4|1212.9|1210.7|1210.2|1216.2|1215.7|1210.4|1209.9|11630
1645545600000|2022-02-22 16:00:00|1210.6|1210.1|1208.2|1207.7|1211.4|1210.9|1206.9|1206.4|12968
1645549200000|2022-02-22 17:00:00|1208.1|1207.6|1205.3|1204.8|1209|1208.5|1204.9|1204.4|5786
1645552800000|2022-02-22 18:00:00|1205.5|1205|1202.8|1202.3|1207.6|1207.1|1201.4|1200.9|5986
1645556400000|2022-02-22 19:00:00|1202.7|1202.2|1210.9|1210.4|1212.7|1212.2|1200|1199.5|14397
1645560000000|2022-02-22 20:00:00|1211|1210.5|1208.3|1207.8|1213.8|1213.3|1205.4|1204.9|19900
1645563600000|2022-02-22 21:00:00|1208.5|1207.5|1208.9|1207.9|1212|1211|1208.1|1207.1|1794
1645567200000|2022-02-22 22:00:00|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1
1645570800000|2022-02-22 23:00:00|1209|1207|1212.8|1210.8|1213.5|1211.5|1208.8|1206.8|0
1645574400000|2022-02-23 00:00:00|1213|1211|1212.9|1210.9|1213.2|1211.2|1212.1|1210.1|0
1645578000000|2022-02-23 01:00:00|1213.1|1212.1|1211.4|1210.4|1214.9|1213.9|1208.7|1207.7|706
1645581600000|2022-02-23 02:00:00|1211.2|1210.2|1211.4|1210.4|1214.8|1213.8|1210.7|1209.7|514
1645585200000|2022-02-23 03:00:00|1211.9|1210.9|1212.8|1211.8|1212.9|1211.9|1210.1|1209.1|318
1645588800000|2022-02-23 04:00:00|1212.9|1211.9|1214|1213|1214|1213|1212|1211|310
1645592400000|2022-02-23 05:00:00|1214.4|1213.4|1215.1|1214.1|1215.7|1214.7|1213.7|1212.7|625
1645596000000|2022-02-23 06:00:00|1215.2|1214.2|1213.7|1212.7|1216.5|1215.5|1213.7|1212.7|754
1645599600000|2022-02-23 07:00:00|1213.6|1212.6|1214.4|1213.4|1214.7|1213.7|1210.5|1209.5|2032
1645603200000|2022-02-23 08:00:00|1214.5|1213.5|1216.6|1215.6|1216.6|1215.6|1212.9|1211.9|2835
1645606800000|2022-02-23 09:00:00|1216.7|1215.7|1214|1213|1217|1216|1213.9|1212.9|1386
1645610400000|2022-02-23 10:00:00|1214.1|1213.1|1213.2|1212.2|1214.4|1213.4|1211.8|1210.8|830
1645614000000|2022-02-23 11:00:00|1213.1|1212.1|1209.4|1208.4|1213.7|1212.7|1209.3|1208.3|1454
1645617600000|2022-02-23 12:00:00|1209.2|1208.2|1212.8|1211.8|1213.2|1212.2|1209.1|1208.1|2128
1645621200000|2022-02-23 13:00:00|1212.9|1211.9|1215.5|1214.5|1215.6|1214.6|1212.6|1211.6|3013
1645624800000|2022-02-23 14:00:00|1215.4|1214.4|1206.8|1206.3|1215.9|1214.9|1206.7|1206.2|15888
1645628400000|2022-02-23 15:00:00|1206.9|1206.4|1201.5|1201|1206.9|1206.4|1200.3|1199.8|14177
1645632000000|2022-02-23 16:00:00|1201.4|1200.9|1203.1|1202.6|1204.5|1204|1198.6|1198.1|13184
1645635600000|2022-02-23 17:00:00|1203.2|1202.7|1202|1201.5|1205.8|1205.3|1201.5|1201|5948
1645639200000|2022-02-23 18:00:00|1202.1|1201.6|1199.4|1198.9|1202.1|1201.6|1197.3|1196.8|6391
1645642800000|2022-02-23 19:00:00|1199.3|1198.8|1195.1|1194.6|1200.2|1199.7|1193.9|1193.4|6673
1645646400000|2022-02-23 20:00:00|1195|1194.5|1194.1|1193.6|1196.6|1196.1|1191.6|1191.1|25267
1645650000000|2022-02-23 21:00:00|1194|1193|1193.2|1192.2|1195.9|1194.9|1191.4|1190.4|1803
1645657200000|2022-02-23 23:00:00|1193.8|1191.8|1194.4|1192.4|1196.2|1194.2|1191.8|1189.8|0
1645660800000|2022-02-24 00:00:00|1194.3|1192.3|1186.9|1184.9|1195.6|1193.6|1186.8|1184.8|0
1645664400000|2022-02-24 01:00:00|1186.8|1184.8|1192.7|1191.7|1194.6|1193.6|1185.5|1184.5|856
1645668000000|2022-02-24 02:00:00|1192.4|1191.4|1184.4|1183.4|1193.2|1192.2|1183.8|1182.8|1263
1645671600000|2022-02-24 03:00:00|1184.2|1183.2|1173.2|1172.2|1184.2|1183.2|1169.6|1168.6|2227
1645675200000|2022-02-24 04:00:00|1173|1172|1172.1|1171.1|1174.1|1173.1|1166.6|1165.6|524
1645678800000|2022-02-24 05:00:00|1172.2|1171.2|1164.8|1163.8|1172.9|1171.9|1163.6|1162.6|2647
1645682400000|2022-02-24 06:00:00|1165.1|1164.1|1165.3|1164.3|1166.7|1165.7|1161.7|1160.7|1529
1645686000000|2022-02-24 07:00:00|1164.5|1163.5|1151.5|1150.5|1165.6|1164.6|1147.2|1146.2|7002
1645689600000|2022-02-24 08:00:00|1151.2|1150.2|1148.1|1147.1|1158.2|1157.2|1146.4|1145.4|12210
1645693200000|2022-02-24 09:00:00|1148.2|1147.2|1147.9|1146.9|1155.9|1154.9|1147.8|1146.8|11275
1645696800000|2022-02-24 10:00:00|1147.7|1146.7|1143.2|1142.2|1151.2|1150.2|1142.5|1141.5|5389
1645700400000|2022-02-24 11:00:00|1143.3|1142.3|1142.5|1141.5|1144.3|1143.3|1136.2|1135.2|6971
1645704000000|2022-02-24 12:00:00|1142.1|1141.1|1138.9|1137.9|1143.7|1142.7|1137.2|1136.2|6198
1645707600000|2022-02-24 13:00:00|1138.8|1137.8|1134.3|1133.3|1140.4|1139.4|1133.2|1132.2|9053
1645711200000|2022-02-24 14:00:00|1134.4|1133.4|1142.7|1142.2|1143.9|1143.4|1131.7|1130.7|24793
1645714800000|2022-02-24 15:00:00|1142.5|1142|1136.8|1136.3|1144.3|1143.8|1133.7|1133.2|42494
1645718400000|2022-02-24 16:00:00|1137|1136.5|1143.4|1142.9|1143.6|1143.1|1136|1135.5|19166
1645722000000|2022-02-24 17:00:00|1143.5|1143|1141.1|1140.6|1144.1|1143.6|1137.5|1137|10276
1645725600000|2022-02-24 18:00:00|1141.2|1140.7|1149.6|1149.1|1152.6|1152.1|1139.8|1139.3|8925
1645729200000|2022-02-24 19:00:00|1149.5|1149|1161.9|1161.4|1163.5|1163|1148.3|1147.8|14517
1645732800000|2022-02-24 20:00:00|1162|1161.5|1170|1169.5|1170.1|1169.6|1161.2|1160.7|24160
1645736400000|2022-02-24 21:00:00|1170.1|1169.6|1168.2|1167.2|1170.3|1169.6|1165.2|1164.2|2762
1645740000000|2022-02-24 22:00:00|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|1
1645743600000|2022-02-24 23:00:00|1171|1169|1168.6|1166.6|1171|1169|1166.6|1164.6|0
1645747200000|2022-02-25 00:00:00|1168.7|1166.7|1169.9|1167.9|1173.5|1171.5|1168.6|1166.6|0
1645750800000|2022-02-25 01:00:00|1170|1168|1168.5|1167.5|1170.3|1168.4|1163.8|1162.8|873
1645754400000|2022-02-25 02:00:00|1168|1167|1164.3|1163.3|1170.6|1169.6|1163|1162|666
1645758000000|2022-02-25 03:00:00|1165.3|1164.3|1168.6|1167.6|1169|1168|1161.5|1160.5|469
1645761600000|2022-02-25 04:00:00|1168.5|1167.5|1170.4|1169.4|1171.1|1170.1|1167.9|1166.9|371
1645765200000|2022-02-25 05:00:00|1170.2|1169.2|1167.5|1166.5|1171.2|1170.2|1162.9|1161.9|2074
1645768800000|2022-02-25 06:00:00|1167.8|1166.8|1166.4|1165.4|1167.8|1166.8|1165.2|1164.2|659
1645772400000|2022-02-25 07:00:00|1166.6|1165.6|1167.4|1166.4|1169.2|1168.2|1163.1|1162.1|1510
1645776000000|2022-02-25 08:00:00|1167.3|1166.3|1163.3|1162.3|1167.6|1166.6|1161.9|1160.9|4391
1645779600000|2022-02-25 09:00:00|1163.4|1162.4|1166.8|1165.8|1167.6|1166.6|1160.8|1159.8|3086
1645783200000|2022-02-25 10:00:00|1166.9|1165.9|1164.7|1163.7|1167.9|1166.9|1164|1163|3228
1645786800000|2022-02-25 11:00:00|1164.8|1163.8|1164|1163|1164.8|1163.8|1161.4|1160.4|7094
1645790400000|2022-02-25 12:00:00|1164.1|1163.1|1174.9|1173.9|1175.4|1174.4|1163.1|1162.1|5151
1645794000000|2022-02-25 13:00:00|1174.8|1173.8|1178|1177|1180.3|1179.3|1173.3|1172.3|5978
1645797600000|2022-02-25 14:00:00|1177.9|1176.9|1170.8|1170.3|1178.6|1178.1|1170.7|1170.2|23559
1645801200000|2022-02-25 15:00:00|1170.9|1170.4|1177.9|1177.4|1179.5|1179|1168.2|1167.7|24765
1645804800000|2022-02-25 16:00:00|1178|1177.5|1181.6|1181.1|1181.7|1181.2|1175.7|1175.2|11457
1645808400000|2022-02-25 17:00:00|1181.7|1181.2|1179.8|1179.3|1182.7|1182.2|1178.9|1178.4|10702
1645812000000|2022-02-25 18:00:00|1179.9|1179.4|1181.8|1181.3|1182.8|1182.3|1178|1177.5|9435
1645815600000|2022-02-25 19:00:00|1181.7|1181.2|1184.4|1183.9|1185|1184.5|1180.8|1180.3|13497
1645819200000|2022-02-25 20:00:00|1184.3|1183.8|1193.8|1193.3|1194.2|1193.7|1183.2|1182.7|44328
1645822800000|2022-02-25 21:00:00|1194|1193|1194.7|1192.7|1195.3|1194.3|1190.5|1189.5|3360
1646002800000|2022-02-27 23:00:00|1168.2|1165.7|1160.3|1159.3|1168.9|1166.4|1159.4|1158.1|235
1646006400000|2022-02-28 00:00:00|1155.3|1154.3|1154.6|1153.6|1168.3|1166.3|1144.4|1143.4|489
1646010000000|2022-02-28 01:00:00|1154.7|1153.7|1154.2|1153.2|1164.9|1163.9|1153.3|1152.3|1028
1646013600000|2022-02-28 02:00:00|1153.7|1152.7|1147.9|1146.9|1156.6|1155.6|1146.4|1145.4|1017
1646017200000|2022-02-28 03:00:00|1147.5|1146.5|1147.1|1146.1|1149.8|1148.8|1146.1|1145.1|864
1646020800000|2022-02-28 04:00:00|1148.8|1147.8|1151.7|1150.7|1152.2|1151.2|1148.8|1147.8|272
1646024400000|2022-02-28 05:00:00|1151.3|1150.3|1157.2|1156.2|1158.7|1157.7|1150.2|1149.2|973
1646028000000|2022-02-28 06:00:00|1157.4|1156.4|1157.7|1156.7|1159.2|1158.2|1154.9|1153.9|1826
1646031600000|2022-02-28 07:00:00|1157.5|1156.5|1159.1|1158.1|1162.7|1161.7|1155|1154|4517
1646035200000|2022-02-28 08:00:00|1159.2|1158.2|1158|1157|1164.1|1163.1|1155.7|1154.7|5543
1646038800000|2022-02-28 09:00:00|1157.9|1156.9|1158.2|1157.2|1162.5|1161.5|1156.2|1155.2|4350
1646042400000|2022-02-28 10:00:00|1158.1|1157.1|1161.9|1160.9|1162.1|1161.1|1156.1|1155.1|3342
1646046000000|2022-02-28 11:00:00|1161.8|1160.8|1161|1160|1162.8|1161.8|1160.4|1159.4|2128
1646049600000|2022-02-28 12:00:00|1161.5|1160.5|1164.9|1163.9|1168.3|1167.3|1161.5|1160.5|3526
1646053200000|2022-02-28 13:00:00|1164.7|1163.7|1162.7|1161.7|1165|1164|1161.3|1160.3|2223
1646056800000|2022-02-28 14:00:00|1162.8|1161.8|1166.4|1165.9|1166.5|1166|1161.9|1161.1|21098
1646060400000|2022-02-28 15:00:00|1166.2|1165.7|1173.9|1173.4|1173.9|1173.4|1162.3|1161.8|22162
1646064000000|2022-02-28 16:00:00|1173.8|1173.3|1174.1|1173.6|1175.4|1174.9|1171.1|1170.6|20515
1646067600000|2022-02-28 17:00:00|1174|1173.5|1164.3|1163.8|1174.7|1174.2|1162.8|1162.3|13848
1646071200000|2022-02-28 18:00:00|1164.4|1163.9|1170.4|1169.9|1170.4|1169.9|1163.1|1162.6|15086
1646074800000|2022-02-28 19:00:00|1170.3|1169.8|1171.9|1171.4|1171.9|1171.4|1164|1163.5|17808
1646078400000|2022-02-28 20:00:00|1171.8|1171.3|1178.3|1177.8|1180.4|1179.9|1170.5|1170|69783
1646082000000|2022-02-28 21:00:00|1178.6|1177.6|1181.2|1180.2|1181.2|1180.2|1177.1|1176.1|3130
1646085600000|2022-02-28 22:00:00|||||||||3
1646089200000|2022-02-28 23:00:00|1181.8|1179.8|1183.8|1181.8|1185|1183|1181.1|1179.1|0
1646092800000|2022-03-01 00:00:00|1183.9|1181.9|1181.4|1179.4|1184.7|1182.7|1179.6|1177.6|0
1646096400000|2022-03-01 01:00:00|1181.5|1179.5|1177.7|1176.7|1191.1|1190.1|1176.1|1175.1|861
1646100000000|2022-03-01 02:00:00|1177.4|1176.4|1180|1179|1180.1|1179.1|1176.7|1175.7|477
1646103600000|2022-03-01 03:00:00|1179.9|1178.9|1178.5|1177.5|1179.9|1178.9|1178.3|1177.3|218
1646107200000|2022-03-01 04:00:00|1178.7|1177.7|1180.5|1179.5|1180.6|1179.6|1178.3|1177.3|120
1646110800000|2022-03-01 05:00:00|1180.3|1179.3|1179.9|1178.9|1180.8|1179.8|1176.8|1175.8|262
1646114400000|2022-03-01 06:00:00|1180.1|1179.1|1186.8|1185.8|1188.1|1187.1|1180.1|1179.1|377
1646118000000|2022-03-01 07:00:00|1187|1186|1185|1184|1191.1|1190.1|1183.8|1182.8|1846
1646121600000|2022-03-01 08:00:00|1184.9|1183.9|1181.7|1180.7|1185.8|1184.8|1179.5|1178.5|5542
1646125200000|2022-03-01 09:00:00|1181.6|1180.6|1175.8|1174.8|1182.2|1181.2|1174.7|1173.7|3288
1646128800000|2022-03-01 10:00:00|1175.7|1174.7|1175.5|1174.5|1177|1176|1171.3|1170.3|4360
1646132400000|2022-03-01 11:00:00|1175.4|1174.4|1171|1170|1175.4|1174.4|1169.9|1168.9|2571
1646136000000|2022-03-01 12:00:00|1171.1|1170.1|1170.9|1169.9|1173.2|1172.2|1168.4|1167.4|3453
1646139600000|2022-03-01 13:00:00|1170.7|1169.7|1173.6|1172.6|1175.5|1174.5|1168.4|1167.4|3920
1646143200000|2022-03-01 14:00:00|1173.5|1172.5|1180.1|1179.6|1180.5|1180|1171.3|1170.3|24422
1646146800000|2022-03-01 15:00:00|1180.6|1180.1|1175.1|1174.6|1182.1|1181.6|1172.3|1171.8|21223
1646150400000|2022-03-01 16:00:00|1175|1174.5|1163.9|1163.4|1175.6|1175.1|1163|1162.5|18338
1646154000000|2022-03-01 17:00:00|1163.8|1163.3|1160.4|1159.9|1164.3|1163.8|1159.2|1158.7|15847
1646157600000|2022-03-01 18:00:00|1160.5|1160|1157.4|1156.9|1160.8|1160.3|1155.4|1154.9|15790
1646161200000|2022-03-01 19:00:00|1157.5|1157|1158|1157.5|1161.2|1160.7|1154.6|1154.1|8173
1646164800000|2022-03-01 20:00:00|1158.1|1157.6|1162.1|1161.6|1163.4|1162.9|1157|1156.5|26155
1646168400000|2022-03-01 21:00:00|1162.2|1161.2|1162.2|1161.2|1163.4|1162.4|1160.7|1159.7|1714
1646175600000|2022-03-01 23:00:00|1162.7|1160.7|1165.2|1163.2|1165.3|1163.3|1161.9|1159.9|0
1646179200000|2022-03-02 00:00:00|1165.3|1163.3|1165.6|1163.6|1166.8|1164.8|1164.2|1162.2|0
1646182800000|2022-03-02 01:00:00|1165.5|1163.5|1164.8|1163.8|1167.8|1166.8|1158.3|1157.3|752
1646186400000|2022-03-02 02:00:00|1164.6|1163.6|1164.5|1163.5|1164.8|1163.8|1160.8|1159.8|298
1646190000000|2022-03-02 03:00:00|1165.1|1164.1|1164.5|1163.5|1165.9|1164.9|1161.8|1160.8|236
1646193600000|2022-03-02 04:00:00|1164.9|1163.9|1166|1165|1166.8|1165.8|1164.2|1163.2|519
1646197200000|2022-03-02 05:00:00|1165.3|1164.3|1164.4|1163.4|1167|1166|1163.8|1162.8|382
1646200800000|2022-03-02 06:00:00|1164|1163|1159.3|1158.3|1164.6|1163.6|1158.5|1157.5|362
1646204400000|2022-03-02 07:00:00|1158.8|1157.8|1159.1|1158.1|1160.1|1159.1|1154.4|1153.4|1672
1646208000000|2022-03-02 08:00:00|1159.3|1158.3|1157.2|1156.2|1164.8|1163.8|1155.9|1154.9|7304
1646211600000|2022-03-02 09:00:00|1157.1|1156.1|1165.6|1164.6|1166.9|1165.9|1156.2|1155.2|3881
1646215200000|2022-03-02 10:00:00|1165.5|1164.5|1165.3|1164.3|1167.6|1166.6|1164.5|1163.5|2666
1646218800000|2022-03-02 11:00:00|1165.2|1164.2|1167.6|1166.6|1168.9|1167.9|1163.7|1162.7|3505
1646222400000|2022-03-02 12:00:00|1167.5|1166.5|1166.2|1165.2|1168.6|1167.6|1163.6|1162.6|2532
1646226000000|2022-03-02 13:00:00|1166|1165|1162.7|1161.7|1166.1|1165.1|1161.1|1160.1|2437
1646229600000|2022-03-02 14:00:00|1162.6|1161.6|1156.9|1156.4|1166|1165|1156.2|1155.7|20773
1646233200000|2022-03-02 15:00:00|1157|1156.5|1151.5|1151|1158|1157.5|1150.3|1149.8|24526
1646236800000|2022-03-02 16:00:00|1151.3|1150.8|1164.1|1163.6|1165.8|1165.3|1150.6|1150.1|17084
1646240400000|2022-03-02 17:00:00|1164|1163.5|1163.1|1162.6|1165.5|1165|1161.2|1160.7|7974
1646244000000|2022-03-02 18:00:00|1163.2|1162.7|1163.4|1162.9|1167.8|1167.3|1163|1162.5|5341
1646247600000|2022-03-02 19:00:00|1163.5|1163|1161.6|1161.1|1164.6|1164.1|1161.3|1160.8|7954
1646251200000|2022-03-02 20:00:00|1161.7|1161.2|1161.8|1161.3|1164.7|1164.2|1160.6|1160.1|22627
1646254800000|2022-03-02 21:00:00|1161.9|1160.9|1160|1159|1162.6|1161.6|1159.8|1158.8|1861
1646258400000|2022-03-02 22:00:00|1158.2|1157.2|1153.3|1152.3|1158.2|1157.2|1153.3|1152.3|28
1646262000000|2022-03-02 23:00:00|1153.8|1151.8|1154.5|1152.5|1155.1|1153.1|1153.3|1151.3|0
1646265600000|2022-03-03 00:00:00|1154.7|1152.7|1154.6|1152.6|1155.1|1153.1|1154|1152|0
1646269200000|2022-03-03 01:00:00|1154.5|1152.5|1155.7|1154.7|1161.4|1160.4|1154.5|1152.5|1101
1646272800000|2022-03-03 02:00:00|1155.9|1154.9|1159.1|1158.1|1160|1159|1155.6|1154.6|350
1646276400000|2022-03-03 03:00:00|1159|1158|1157.2|1156.2|1160.1|1159.1|1156.9|1155.9|134
1646280000000|2022-03-03 04:00:00|1157.3|1156.3|1156.9|1155.9|1157.7|1156.7|1156.7|1155.7|50
1646283600000|2022-03-03 05:00:00|1157.1|1156.1|1158.1|1157.1|1159|1158|1156.7|1155.7|83
1646287200000|2022-03-03 06:00:00|1158.2|1157.2|1159.1|1158.1|1159.3|1158.3|1157.4|1156.4|376
1646290800000|2022-03-03 07:00:00|1159.3|1158.3|1155.9|1154.9|1159.8|1158.8|1152.9|1151.9|876
1646294400000|2022-03-03 08:00:00|1155.7|1154.7|1152.7|1151.7|1157.8|1156.8|1150.6|1149.6|5183
1646298000000|2022-03-03 09:00:00|1152.8|1151.8|1151.8|1150.8|1153.5|1152.5|1150.4|1149.4|3838
1646301600000|2022-03-03 10:00:00|1151.9|1150.9|1152.2|1151.2|1153.1|1152.1|1149.7|1148.7|2762
1646305200000|2022-03-03 11:00:00|1152.1|1151.1|1150.5|1149.5|1153.4|1152.4|1150.3|1149.3|1993
1646308800000|2022-03-03 12:00:00|1150.7|1149.7|1152.9|1151.9|1154.2|1153.2|1150.4|1149.4|2553
1646312400000|2022-03-03 13:00:00|1153|1152|1157.7|1156.7|1157.8|1156.8|1153|1152|4029
1646316000000|2022-03-03 14:00:00|1157.6|1156.6|1151.8|1151.3|1159.4|1158.4|1150.8|1150.3|13557
1646319600000|2022-03-03 15:00:00|1152.1|1151.6|1143.6|1143.1|1152.9|1152.4|1143.6|1143.1|14218
1646323200000|2022-03-03 16:00:00|1143.7|1143.2|1146.8|1146.3|1147.8|1147.3|1141.9|1141.4|14381
1646326800000|2022-03-03 17:00:00|1146.9|1146.4|1150.9|1150.4|1152.8|1152.3|1145.2|1144.7|11823
1646330400000|2022-03-03 18:00:00|1150.8|1150.3|1148.3|1147.8|1153.1|1152.6|1147.6|1147.1|11397
1646334000000|2022-03-03 19:00:00|1148.2|1147.7|1144.4|1143.9|1149.8|1149.3|1143.5|1143|10686
1646337600000|2022-03-03 20:00:00|1144.3|1143.8|1144.5|1144|1145|1144.5|1142.2|1141.7|24740
1646341200000|2022-03-03 21:00:00|1144.7|1143.7|1147.1|1146.1|1147.4|1146.4|1144.6|1143.6|1162
1646344800000|2022-03-03 22:00:00|1147.3|1146.3|1147.3|1146.3|1147.3|1146.3|1147.3|1146.3|1
1646348400000|2022-03-03 23:00:00|1147.8|1145.8|1149.2|1147.2|1149.7|1147.7|1146.9|1144.9|0
1646352000000|2022-03-04 00:00:00|1149.3|1147.3|1129|1127|1149.9|1147.9|1126|1124|0
1646355600000|2022-03-04 01:00:00|1136.5|1135.5|1134.6|1133.6|1136.5|1135.5|1108.8|1107.8|1633
1646359200000|2022-03-04 02:00:00|1134.3|1133.3|1137.3|1136.3|1139.5|1138.5|1132.6|1131.6|1351
1646362800000|2022-03-04 03:00:00|1137.4|1136.4|1134|1133|1137.8|1136.8|1133.5|1132.5|974
1646366400000|2022-03-04 04:00:00|1134.1|1133.1|1133.7|1132.7|1134.7|1133.7|1132.3|1131.3|696
1646370000000|2022-03-04 05:00:00|1133.4|1132.4|1134.8|1133.8|1134.9|1133.9|1132|1131|987
1646373600000|2022-03-04 06:00:00|1135|1134|1132.4|1131.4|1135.7|1134.7|1132|1131|641
1646377200000|2022-03-04 07:00:00|1132.5|1131.5|1133.4|1132.4|1135.4|1134.4|1130.9|1129.9|1319
1646380800000|2022-03-04 08:00:00|1133.8|1132.8|1130.1|1129.1|1137.7|1136.7|1129.4|1128.4|5061
1646384400000|2022-03-04 09:00:00|1130.2|1129.2|1125.2|1124.2|1131.4|1130.4|1124.6|1123.6|6316
1646388000000|2022-03-04 10:00:00|1125|1124|1126.4|1125.4|1129.3|1128.3|1124.4|1123.4|2697
1646391600000|2022-03-04 11:00:00|1126.5|1125.5|1126.6|1125.6|1127.3|1126.3|1124.4|1123.4|1617
1646395200000|2022-03-04 12:00:00|1126.5|1125.5|1124.8|1123.8|1127.6|1126.6|1122.5|1121.5|2673
1646398800000|2022-03-04 13:00:00|1124.9|1123.9|1123.2|1122.2|1127.3|1126.3|1120.8|1119.8|5219
1646402400000|2022-03-04 14:00:00|1123.1|1122.1|1122.5|1122|1127.8|1127.3|1119.3|1118.8|18171
1646406000000|2022-03-04 15:00:00|1122.4|1121.9|1117.4|1116.9|1124.6|1124.1|1116.9|1116.4|14547
1646409600000|2022-03-04 16:00:00|1117.6|1117.1|1117.6|1117.1|1118.9|1118.4|1114.9|1114.4|15839
1646413200000|2022-03-04 17:00:00|1117.7|1117.2|1121.7|1121.2|1122.5|1122|1116.8|1116.3|6936
1646416800000|2022-03-04 18:00:00|1121.8|1121.3|1118|1117.5|1123.9|1123.4|1117.9|1117.4|7599
1646420400000|2022-03-04 19:00:00|1118.1|1117.6|1115.2|1114.7|1119.2|1118.7|1115.2|1114.7|9382
1646424000000|2022-03-04 20:00:00|1115.1|1114.6|1122.6|1122.1|1122.6|1122.1|1114.3|1113.8|30211
1646427600000|2022-03-04 21:00:00|1122.7|1121.7|1121.8|1119.8|1123.2|1122.2|1118.8|1117.8|2281
1646607600000|2022-03-06 23:00:00|1111.7|1109.7|1109.9|1108.9|1114.7|1113.7|1109.9|1108.4|33
1646611200000|2022-03-07 00:00:00|1109.3|1108.3|1107.7|1106.7|1112.1|1111.1|1107.6|1106.6|84
1646614800000|2022-03-07 01:00:00|1107.5|1106.5|1091.5|1090.5|1110.4|1109.4|1088.7|1087.7|1690
1646618400000|2022-03-07 02:00:00|1091.3|1090.3|1096.9|1095.9|1099.2|1098.2|1091.2|1090.2|660
1646622000000|2022-03-07 03:00:00|1096.8|1095.8|1096.7|1095.7|1100.2|1099.2|1095.1|1094.1|844
1646625600000|2022-03-07 04:00:00|1096.9|1095.9|1099.3|1098.3|1099.8|1098.8|1095.9|1094.9|326
1646629200000|2022-03-07 05:00:00|1099|1098|1098.6|1097.6|1105.3|1104.3|1096.3|1095.3|609
1646632800000|2022-03-07 06:00:00|1098.5|1097.5|1099|1098|1099.8|1098.8|1095.8|1094.8|1067
1646636400000|2022-03-07 07:00:00|1098.9|1097.9|1092.5|1091.5|1101.9|1100.9|1091.1|1090.1|3996
1646640000000|2022-03-07 08:00:00|1092.6|1091.6|1090.3|1089.3|1096.6|1095.6|1086.1|1085.1|11617
1646643600000|2022-03-07 09:00:00|1090.2|1089.2|1090.3|1089.3|1093|1092|1088.3|1087.3|6108
1646647200000|2022-03-07 10:00:00|1090.1|1089.1|1086.4|1085.4|1090.9|1089.9|1086.4|1085.4|4062
1646650800000|2022-03-07 11:00:00|1086.5|1085.5|1090|1089|1090.2|1089.2|1084.3|1083.3|8909
1646654400000|2022-03-07 12:00:00|1089.9|1088.9|1095.7|1094.7|1098.9|1097.9|1089.9|1088.9|9702
1646658000000|2022-03-07 13:00:00|1096|1095|1098.7|1097.7|1101.2|1100.2|1094.6|1093.6|5224
1646661600000|2022-03-07 14:00:00|1098.8|1097.8|1099.2|1098.7|1104.5|1104|1098.7|1097.7|23852
1646665200000|2022-03-07 15:00:00|1099|1098.5|1093.8|1093.3|1100|1099.5|1092.5|1092|19308
1646668800000|2022-03-07 16:00:00|1093.9|1093.4|1088.8|1088.3|1095|1094.5|1088.3|1087.8|28870
1646672400000|2022-03-07 17:00:00|1088.7|1088.2|1087.4|1086.9|1090.7|1090.2|1085.6|1085.1|16738
1646676000000|2022-03-07 18:00:00|1087.3|1086.8|1083.9|1083.4|1089.4|1088.9|1083.5|1083|15845
1646679600000|2022-03-07 19:00:00|1083.7|1083.2|1079.9|1079.4|1085.6|1085.1|1079.8|1079.3|13724
1646683200000|2022-03-07 20:00:00|1080|1079.5|1079.4|1078.9|1080.9|1080.4|1077.3|1076.8|30375
1646686800000|2022-03-07 21:00:00|1079.6|1078.6|1079.2|1078.2|1080.5|1079.5|1077.1|1076.1|1400
1646690400000|2022-03-07 22:00:00|1079.5|1078.5|1079.2|1078.2|1080.4|1079.4|1079.2|1078.2|20
1646694000000|2022-03-07 23:00:00|1079.6|1077.6|1079.8|1077.8|1081.4|1079.4|1078.7|1076.7|0
1646697600000|2022-03-08 00:00:00|1079.9|1077.9|1080.9|1078.9|1081.8|1079.8|1079.1|1077.1|0
1646701200000|2022-03-08 01:00:00|1081|1079|1091.6|1090.6|1094.1|1093.1|1080.9|1078.9|1107
1646704800000|2022-03-08 02:00:00|1091.9|1090.9|1081.6|1080.6|1092.2|1091.2|1081.6|1080.6|489
1646708400000|2022-03-08 03:00:00|1081.5|1080.5|1081.8|1080.8|1083.5|1082.5|1079.6|1078.6|607
1646712000000|2022-03-08 04:00:00|1081.9|1080.9|1081.5|1080.5|1082.5|1081.5|1079.9|1078.9|251
1646715600000|2022-03-08 05:00:00|1081.2|1080.2|1078.6|1077.6|1085|1084|1078.5|1077.5|609
1646719200000|2022-03-08 06:00:00|1078.8|1077.8|1070.9|1069.9|1079.8|1078.8|1067.6|1066.6|2481
1646722800000|2022-03-08 07:00:00|1071|1070|1071|1070|1076.2|1075.2|1067.5|1066.5|4507
1646726400000|2022-03-08 08:00:00|1071.3|1070.3|1081.4|1080.4|1084|1083|1070.7|1069.7|8674
1646730000000|2022-03-08 09:00:00|1081.5|1080.5|1082.5|1081.5|1084.4|1083.4|1080.3|1079.3|2509
1646733600000|2022-03-08 10:00:00|1082.6|1081.6|1084.7|1083.7|1085.4|1084.4|1079.3|1078.3|5904
1646737200000|2022-03-08 11:00:00|1084.6|1083.6|1085.6|1084.6|1085.9|1084.9|1082.5|1081.5|3067
1646740800000|2022-03-08 12:00:00|1085.4|1084.4|1084.7|1083.7|1091.3|1090.3|1084.2|1083.2|4902
1646744400000|2022-03-08 13:00:00|1084.6|1083.6|1084.3|1083.3|1086.6|1085.6|1081.7|1080.7|3438
1646748000000|2022-03-08 14:00:00|1084.2|1083.2|1077.7|1077.2|1085.9|1084.9|1077|1076.5|26551
1646751600000|2022-03-08 15:00:00|1077.5|1077|1080.1|1079.6|1081|1080.5|1073.1|1072.6|32170
1646755200000|2022-03-08 16:00:00|1080.2|1079.7|1080.7|1080.2|1082.3|1081.8|1075.4|1074.9|20849
1646758800000|2022-03-08 17:00:00|1080.8|1080.3|1092.4|1091.9|1092.6|1092.1|1080|1079.5|16281
1646762400000|2022-03-08 18:00:00|1092.5|1092|1083.9|1083.4|1095.7|1095.2|1083.9|1083.4|12981
1646766000000|2022-03-08 19:00:00|1083.8|1083.3|1086|1085.5|1088.3|1087.8|1080.8|1080.3|11232
1646769600000|2022-03-08 20:00:00|1085.9|1085.4|1084.1|1083.6|1089.5|1089|1082.3|1081.8|30251
1646773200000|2022-03-08 21:00:00|1083.7|1083.2|1081.1|1080.1|1083.7|1083.2|1079.5|1078.5|1624
1646776800000|2022-03-08 22:00:00|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1
1646780400000|2022-03-08 23:00:00|1081.8|1079.8|1086.5|1084.5|1086.9|1084.9|1081.8|1079.8|0
1646784000000|2022-03-09 00:00:00|1086.6|1084.6|1088.6|1086.6|1088.7|1086.7|1086.4|1084.4|0
1646787600000|2022-03-09 01:00:00|1087.7|1086.7|1090.2|1089.2|1094.8|1093.8|1085.4|1084.4|1154
1646791200000|2022-03-09 02:00:00|1090.3|1089.3|1080.9|1079.9|1091.9|1090.9|1080.5|1079.5|341
1646794800000|2022-03-09 03:00:00|1081.7|1080.7|1078|1077|1082.7|1081.7|1075.7|1074.7|703
1646798400000|2022-03-09 04:00:00|1077.8|1076.8|1082.5|1081.5|1083.4|1082.4|1077.8|1076.8|155
1646802000000|2022-03-09 05:00:00|1081.7|1080.7|1072.6|1071.6|1081.7|1080.7|1071.2|1070.2|415
1646805600000|2022-03-09 06:00:00|1073|1072|1082.9|1081.9|1084|1083|1072.5|1071.5|765
1646809200000|2022-03-09 07:00:00|1082.8|1081.8|1088.8|1087.8|1090.3|1089.3|1080.4|1079.4|2701
1646812800000|2022-03-09 08:00:00|1088.6|1087.6|1090.3|1089.3|1091.6|1090.6|1085.2|1084.2|3627
1646816400000|2022-03-09 09:00:00|1090.5|1089.5|1094.7|1093.7|1095.6|1094.6|1089.3|1088.3|3475
1646820000000|2022-03-09 10:00:00|1094.6|1093.6|1092.5|1091.5|1096.4|1095.4|1091.2|1090.2|4551
1646823600000|2022-03-09 11:00:00|1092.6|1091.6|1092.6|1091.6|1095.4|1094.4|1091.2|1090.2|4563
1646827200000|2022-03-09 12:00:00|1092.7|1091.7|1097.3|1096.3|1097.3|1096.3|1092.4|1091.4|4051
1646830800000|2022-03-09 13:00:00|1097.4|1096.4|1095.8|1094.8|1098.6|1097.6|1095.5|1094.5|4213
1646834400000|2022-03-09 14:00:00|1095.7|1094.7|1099.2|1098.7|1101.4|1100.6|1094.8|1093.8|25711
1646838000000|2022-03-09 15:00:00|1099.3|1098.8|1106.7|1106.2|1107.2|1106.7|1099.3|1098.8|20776
1646841600000|2022-03-09 16:00:00|1106.8|1106.3|1110|1109.5|1111|1110.5|1103.7|1103.2|20616
1646845200000|2022-03-09 17:00:00|1110.2|1109.7|1110.9|1110.4|1112.8|1112.3|1108.2|1107.7|13791
1646848800000|2022-03-09 18:00:00|1110.8|1110.3|1109.3|1108.8|1112.1|1111.6|1108.1|1107.6|8523
1646852400000|2022-03-09 19:00:00|1109.4|1108.9|1112|1111.5|1112.7|1112.2|1108.8|1108.3|11455
1646856000000|2022-03-09 20:00:00|1112.1|1111.6|1113.5|1113|1114.9|1114.4|1111.7|1111.2|27933
1646859600000|2022-03-09 21:00:00|1113.7|1112.7|1113.5|1112.5|1113.7|1112.7|1110.7|1109.7|1600
1646863200000|2022-03-09 22:00:00|1113.7|1112.7|1113.9|1112.9|1113.9|1112.9|1113.7|1112.7|4
1646866800000|2022-03-09 23:00:00|1114.4|1112.4|1113.8|1111.8|1115.2|1113.2|1112.7|1110.7|0
1646870400000|2022-03-10 00:00:00|1113.9|1111.9|1113.6|1111.6|1114.7|1112.7|1112.3|1110.3|0
1646874000000|2022-03-10 01:00:00|1113.5|1111.5|1111.2|1110.2|1115|1114|1106.9|1105.9|507
1646877600000|2022-03-10 02:00:00|1111.1|1110.1|1112|1111|1113.7|1112.7|1110|1109|418
1646881200000|2022-03-10 03:00:00|1111.6|1110.6|1108.5|1107.5|1112|1111|1105.5|1104.5|326
1646884800000|2022-03-10 04:00:00|1108.6|1107.6|1107.7|1106.7|1109.7|1108.7|1107.3|1106.3|196
1646888400000|2022-03-10 05:00:00|1108|1107|1108.2|1107.2|1109.2|1108.2|1104.6|1103.6|312
1646892000000|2022-03-10 06:00:00|1107.9|1106.9|1108.1|1107.1|1108.7|1107.7|1106.2|1105.2|301
1646895600000|2022-03-10 07:00:00|1107.9|1106.9|1109.7|1108.7|1109.9|1108.9|1105.4|1104.4|1481
1646899200000|2022-03-10 08:00:00|1109.8|1108.8|1103.6|1102.6|1110.3|1109.3|1102.2|1101.2|6916
1646902800000|2022-03-10 09:00:00|1104.2|1103.2|1103.3|1102.3|1108.4|1107.4|1102.7|1101.7|8979
1646906400000|2022-03-10 10:00:00|1103.4|1102.4|1099.4|1098.4|1104.8|1103.8|1099.1|1098.1|5747
1646910000000|2022-03-10 11:00:00|1099.5|1098.5|1096.3|1095.3|1100.4|1099.4|1095.8|1094.8|3771
1646913600000|2022-03-10 12:00:00|1096.4|1095.4|1094.6|1093.6|1098.5|1097.5|1094.5|1093.5|4842
1646917200000|2022-03-10 13:00:00|1094.7|1093.7|1095.7|1094.7|1100.4|1099.4|1094.5|1093.5|3658
1646920800000|2022-03-10 14:00:00|1095.8|1094.8|1094.9|1094.4|1096.5|1095.5|1088.8|1088.3|27360
1646924400000|2022-03-10 15:00:00|1095|1094.5|1089.5|1089|1096.4|1095.9|1088.8|1088.3|27524
1646928000000|2022-03-10 16:00:00|1089.4|1088.9|1089.6|1089.1|1090|1089.5|1085.4|1084.9|30417
1646931600000|2022-03-10 17:00:00|1089.7|1089.2|1085.1|1084.6|1090.1|1089.6|1084.7|1084.2|22999
1646935200000|2022-03-10 18:00:00|1085|1084.5|1088.6|1088.1|1089.7|1089.2|1084|1083.5|12790
1646938800000|2022-03-10 19:00:00|1088.7|1088.2|1092.3|1091.8|1093.2|1092.7|1088.4|1087.9|11496
1646942400000|2022-03-10 20:00:00|1092.4|1091.9|1092|1091.5|1092.5|1092|1090|1089.5|39245
1646946000000|2022-03-10 21:00:00|1091.8|1091|1092.2|1091.2|1092.5|1091.5|1090.8|1089.8|1324
1646953200000|2022-03-10 23:00:00|1092.5|1090.5|1094.8|1092.8|1096|1094|1092.4|1090.4|0
1646956800000|2022-03-11 00:00:00|1094.9|1092.9|1092.3|1090.3|1095.2|1093.2|1091.9|1089.9|0
1646960400000|2022-03-11 01:00:00|1092.2|1090.2|1083.7|1082.7|1092.3|1090.8|1083.1|1082.1|586
1646964000000|2022-03-11 02:00:00|1083.9|1082.9|1080.5|1079.5|1087|1086|1079.7|1078.7|621
1646967600000|2022-03-11 03:00:00|1080.3|1079.3|1082.1|1081.1|1082.1|1081.1|1077|1076|430
1646971200000|2022-03-11 04:00:00|1082.7|1081.7|1081.5|1080.5|1083|1082|1081.5|1080.5|84
1646974800000|2022-03-11 05:00:00|1081.4|1080.4|1089.3|1088.3|1091.7|1090.7|1077.8|1076.8|749
1646978400000|2022-03-11 06:00:00|1089|1088|1091.1|1090.1|1092.2|1091.2|1087.4|1086.4|1936
1646982000000|2022-03-11 07:00:00|1091.4|1090.4|1092.4|1091.4|1097.3|1096.3|1090.7|1089.7|1952
1646985600000|2022-03-11 08:00:00|1092.1|1091.1|1090.6|1089.6|1092.4|1091.4|1086.9|1085.9|2199
1646989200000|2022-03-11 09:00:00|1090.4|1089.4|1091.7|1090.7|1092.9|1091.9|1089.9|1088.9|2903
1646992800000|2022-03-11 10:00:00|1091.6|1090.6|1091.2|1090.2|1094|1093|1090.4|1089.4|2960
1646996400000|2022-03-11 11:00:00|1091|1090|1100.3|1099.3|1102.2|1101.2|1090|1089|12653
1647000000000|2022-03-11 12:00:00|1100.2|1099.2|1098.7|1097.7|1103.1|1102.1|1097.9|1096.9|8076
1647003600000|2022-03-11 13:00:00|1098.8|1097.8|1098.3|1097.3|1101.1|1100.1|1097.7|1096.7|5814
1647007200000|2022-03-11 14:00:00|1098.2|1097.2|1087.2|1086.7|1099.1|1098.1|1085.8|1085.3|40314
1647010800000|2022-03-11 15:00:00|1087|1086.5|1081.5|1081|1087.2|1086.7|1080|1079.5|74092
1647014400000|2022-03-11 16:00:00|1081.4|1080.9|1075.2|1074.7|1081.8|1081.3|1073.3|1072.8|51461
1647018000000|2022-03-11 17:00:00|1075.1|1074.6|1073.8|1073.3|1077.6|1077.1|1072.9|1072.4|27941
1647021600000|2022-03-11 18:00:00|1073.7|1073.2|1072.3|1071.8|1075.7|1075.2|1072|1071.5|19115
1647025200000|2022-03-11 19:00:00|1072.2|1071.7|1070|1069.5|1073.9|1073.4|1069.5|1069|18759
1647028800000|2022-03-11 20:00:00|1069.9|1069.4|1067.7|1067.2|1070.2|1069.7|1066.6|1066.1|34980
1647032400000|2022-03-11 21:00:00|1067.9|1066.9|1069.7|1067.7|1069.9|1068.9|1067.3|1066.3|1785
1647208800000|2022-03-13 22:00:00|1075.1|1073.1|1067.8|1066.8|1075.1|1073.1|1067.5|1066.5|4
1647212400000|2022-03-13 23:00:00|1073.6|1072.6|1078.4|1077.4|1079|1078|1073.6|1072.6|98
1647216000000|2022-03-14 00:00:00|1076.5|1075.5|1076.3|1075.3|1077.6|1076.6|1072.6|1071.6|328
1647219600000|2022-03-14 01:00:00|1076|1075|1072.7|1071.7|1080.8|1079.8|1072.7|1071.7|461
1647223200000|2022-03-14 02:00:00|1074|1073|1065.9|1064.9|1074|1073|1065.4|1064.4|326
1647226800000|2022-03-14 03:00:00|1066.1|1065.1|1064.9|1063.9|1069|1068|1062.9|1061.9|374
1647230400000|2022-03-14 04:00:00|1065.5|1064.5|1067.8|1066.8|1067.8|1066.8|1064.9|1063.9|930
1647234000000|2022-03-14 05:00:00|1067.7|1066.7|1066.9|1065.9|1070.3|1069.3|1066|1065|302
1647237600000|2022-03-14 06:00:00|1066|1065|1063.9|1062.9|1068.7|1067.7|1062.3|1061.3|4569
1647241200000|2022-03-14 07:00:00|1063.6|1062.6|1057.7|1056.7|1065.2|1064.2|1057.1|1056.1|7724
1647244800000|2022-03-14 08:00:00|1058.1|1057.1|1059.4|1058.4|1061.2|1060.2|1056.5|1055.5|7062
1647248400000|2022-03-14 09:00:00|1059.6|1058.6|1065.5|1064.5|1066.4|1065.4|1059.4|1058.4|10852
1647252000000|2022-03-14 10:00:00|1065.3|1064.3|1063|1062|1065.9|1064.9|1061.4|1060.4|12031
1647255600000|2022-03-14 11:00:00|1062.8|1061.8|1057.4|1056.4|1063.4|1062.4|1056.7|1055.7|10717
1647259200000|2022-03-14 12:00:00|1057.3|1056.3|1059.4|1058.4|1061.1|1060.1|1057.2|1056.2|17033
1647262800000|2022-03-14 13:00:00|1059.3|1058.3|1055.6|1055.1|1059.4|1058.4|1050.3|1049.8|55313
1647266400000|2022-03-14 14:00:00|1055.5|1055|1058.5|1058|1063|1062.5|1053.9|1053.4|57393
1647270000000|2022-03-14 15:00:00|1058.4|1057.9|1049.2|1048.7|1058.8|1058.3|1048.9|1048.4|50881
1647273600000|2022-03-14 16:00:00|1049.1|1048.6|1046.5|1046|1052.7|1052.2|1046.5|1046|47978
1647277200000|2022-03-14 17:00:00|1046.4|1045.9|1043.1|1042.6|1046.6|1046.1|1041|1040.5|31753
1647280800000|2022-03-14 18:00:00|1043.2|1042.7|1039.7|1039.2|1043.8|1043.3|1038.8|1038.3|58797
1647284400000|2022-03-14 19:00:00|1039.6|1039.1|1042.7|1042.2|1043.2|1042.7|1038.6|1038.1|51408
1647288000000|2022-03-14 20:00:00|1042.8|1041.8|1043.8|1042.8|1044.2|1043.2|1041.3|1040.3|2085
1647291600000|2022-03-14 21:00:00|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|3
1647295200000|2022-03-14 22:00:00|1042.1|1040.1|1042.7|1040.7|1043.5|1041.5|1040.5|1038.5|0
1647298800000|2022-03-14 23:00:00|1042.6|1040.6|1041.8|1039.8|1043|1041|1041.5|1039.5|0
1647302400000|2022-03-15 00:00:00|1049.2|1048.2|1044.3|1043.3|1054.6|1053.6|1042.3|1041.3|934
1647306000000|2022-03-15 01:00:00|1044.4|1043.4|1033.4|1032.4|1044.5|1043.5|1028.4|1027.4|795
1647309600000|2022-03-15 02:00:00|1032.7|1031.7|1043.4|1042.4|1051.6|1050.6|1032.6|1031.6|1922
1647313200000|2022-03-15 03:00:00|1043.7|1042.7|1040.4|1039.4|1044.6|1043.6|1039.2|1038.2|5171
1647316800000|2022-03-15 04:00:00|1040.6|1039.6|1041.6|1040.6|1043|1042|1040|1039|6405
1647320400000|2022-03-15 05:00:00|1042.1|1041.1|1032.6|1031.6|1042.1|1041.1|1032.4|1031.4|1051
1647324000000|2022-03-15 06:00:00|1033.6|1032.6|1024|1023|1036.7|1035.7|1023.7|1022.7|1170
1647327600000|2022-03-15 07:00:00|1023.7|1022.7|1023.7|1022.7|1025|1024|1019.7|1018.7|6300
1647331200000|2022-03-15 08:00:00|1023.9|1022.9|1017.3|1016.3|1026.2|1025.2|1016.7|1015.7|10108
1647334800000|2022-03-15 09:00:00|1017.5|1016.5|1017.6|1016.6|1020.8|1019.8|1015.5|1014.5|9963
1647338400000|2022-03-15 10:00:00|1017.7|1016.7|1022|1021|1023.7|1022.7|1016.9|1015.9|11500
1647342000000|2022-03-15 11:00:00|1022.2|1021.2|1023.8|1022.8|1025.4|1024.4|1021.9|1020.9|13175
1647345600000|2022-03-15 12:00:00|1023.9|1022.9|1027.2|1026.2|1028.9|1027.9|1022.8|1021.8|18290
1647349200000|2022-03-15 13:00:00|1027.3|1026.3|1028.1|1027.6|1032.5|1032|1023.6|1023.1|54612
1647352800000|2022-03-15 14:00:00|1028|1027.5|1039.6|1039.1|1043.8|1043.3|1026.5|1026|54616
1647356400000|2022-03-15 15:00:00|1039.5|1039|1037.4|1036.9|1041.8|1041.3|1034.9|1034.4|51115
1647360000000|2022-03-15 16:00:00|1037.6|1037.1|1038.6|1038.1|1041.4|1040.9|1036|1035.5|33224
1647363600000|2022-03-15 17:00:00|1038.5|1038|1037.4|1036.9|1039.6|1039.1|1035.9|1035.4|24249
1647367200000|2022-03-15 18:00:00|1037.3|1036.8|1041.7|1041.2|1041.8|1041.3|1035.2|1034.7|25904
1647370800000|2022-03-15 19:00:00|1041.6|1041.1|1044.3|1043.8|1045.1|1044.6|1040.7|1040.2|34604
1647374400000|2022-03-15 20:00:00|1044|1043|1042|1041|1044|1043|1041|1040|2861
1647378000000|2022-03-15 21:00:00|1026.9|1025.9|1026.9|1025.9|1027.6|1026.6|1026.9|1025.9|1149
1647381600000|2022-03-15 22:00:00|1027.4|1025.4|1026.8|1024.8|1027.9|1025.9|1026.5|1024.5|7
1647385200000|2022-03-15 23:00:00|1026.9|1024.9|1027.4|1025.4|1029.7|1027.7|1026.7|1024.7|0
1647388800000|2022-03-16 00:00:00|1027.3|1025.3|1040.3|1039.3|1042.9|1041.9|1027.2|1025.2|270
1647392400000|2022-03-16 01:00:00|1040.5|1039.5|1042.2|1041.2|1043.2|1042.2|1037.1|1036.1|748
1647396000000|2022-03-16 02:00:00|1042.1|1041.1|1037.2|1036.2|1043.9|1042.9|1037.2|1036.2|933
1647399600000|2022-03-16 03:00:00|1037|1036|1039.8|1038.8|1040.9|1039.9|1032.5|1031.5|816
1647403200000|2022-03-16 04:00:00|1039.6|1038.6|1040.5|1039.5|1040.6|1039.6|1038.7|1037.7|547
1647406800000|2022-03-16 05:00:00|1041.6|1040.6|1064.4|1063.4|1071.4|1070.4|1041.3|1040.3|1991
1647410400000|2022-03-16 06:00:00|1063.7|1062.7|1074.5|1073.5|1076|1075|1063.7|1062.7|1329
1647414000000|2022-03-16 07:00:00|1074.4|1073.4|1077.4|1076.4|1077.6|1076.6|1070.5|1069.5|6593
1647417600000|2022-03-16 08:00:00|1077.1|1076.1|1079.3|1078.3|1080.9|1079.9|1076.1|1075.1|6028
1647421200000|2022-03-16 09:00:00|1079.2|1078.2|1084.1|1083.1|1086|1085|1079|1078|3940
1647424800000|2022-03-16 10:00:00|1083.9|1082.9|1088.1|1087.1|1088.2|1087.2|1083.9|1082.9|4433
1647428400000|2022-03-16 11:00:00|1088.2|1087.2|1092.6|1091.6|1092.7|1091.7|1086.7|1085.7|5698
1647432000000|2022-03-16 12:00:00|1092.9|1091.9|1090.5|1089.5|1096.1|1095.1|1089.8|1088.8|15314
1647435600000|2022-03-16 13:00:00|1090.6|1089.6|1094.7|1094.2|1095|1094.5|1086.2|1085.7|26658
1647439200000|2022-03-16 14:00:00|1095.1|1094.6|1102.9|1102.4|1105.8|1105.3|1092.5|1092|31618
1647442800000|2022-03-16 15:00:00|1103|1102.5|1105.7|1105.2|1106.1|1105.6|1100.7|1100.2|19600
1647446400000|2022-03-16 16:00:00|1105.8|1105.3|1106.8|1106.3|1108.5|1108|1105|1104.5|22260
1647450000000|2022-03-16 17:00:00|1106.7|1106.2|1109.4|1108.9|1110.1|1109.6|1104.6|1104.1|15042
1647453600000|2022-03-16 18:00:00|1107.7|1107.2|1110.7|1110.2|1112.7|1112.2|1092.9|1092.4|11056
1647457200000|2022-03-16 19:00:00|1110|1109.5|1127.3|1126.8|1127.6|1127.1|1108.9|1108.4|11523
1647460800000|2022-03-16 20:00:00|1127.6|1126.6|1123.6|1122.6|1128.2|1127.2|1113.8|1112.8|2120
1647464400000|2022-03-16 21:00:00|1137.2|1136.2|1137.6|1136.6|1137.6|1136.6|1137.2|1136.2|5
1647468000000|2022-03-16 22:00:00|1137.9|1135.9|1135.9|1133.9|1138.1|1136.1|1134.9|1132.9|0
1647471600000|2022-03-16 23:00:00|1136|1134|1137.1|1135.1|1137.2|1135.2|1134.8|1132.8|0
1647475200000|2022-03-17 00:00:00|1137|1135|1124|1123|1137.3|1135.3|1120.1|1119.1|268
1647478800000|2022-03-17 01:00:00|1124.4|1123.4|1109|1108|1125.6|1124.6|1109|1108|1663
1647482400000|2022-03-17 02:00:00|1109.1|1108.1|1113.2|1112.2|1114.5|1113.5|1107.7|1106.7|785
1647486000000|2022-03-17 03:00:00|1113.1|1112.1|1115.2|1114.2|1118.2|1117.2|1112.6|1111.6|818
1647489600000|2022-03-17 04:00:00|1115.6|1114.6|1119.8|1118.8|1120.2|1119.2|1115.3|1114.3|378
1647493200000|2022-03-17 05:00:00|1119.9|1118.9|1118.6|1117.6|1122.1|1121.1|1118.2|1117.2|319
1647496800000|2022-03-17 06:00:00|1118.8|1117.8|1120.1|1119.1|1120.4|1119.4|1116.3|1115.3|424
1647500400000|2022-03-17 07:00:00|1119.8|1118.8|1123.6|1122.6|1124.8|1123.8|1119.3|1118.3|867
1647504000000|2022-03-17 08:00:00|1122.6|1121.6|1120.8|1119.8|1124.7|1123.7|1120.1|1119.1|3802
1647507600000|2022-03-17 09:00:00|1120.9|1119.9|1117.1|1116.1|1121.2|1120.2|1115.8|1114.8|2251
1647511200000|2022-03-17 10:00:00|1117.3|1116.3|1116.3|1115.3|1117.3|1116.3|1112.5|1111.5|2008
1647514800000|2022-03-17 11:00:00|1117.5|1116.5|1117.8|1116.8|1118.7|1117.7|1116.7|1115.7|1771
1647518400000|2022-03-17 12:00:00|1117.9|1116.9|1115.6|1114.6|1118.3|1117.3|1114.8|1113.8|976
1647522000000|2022-03-17 13:00:00|1116.1|1115.1|1113.4|1112.9|1117.2|1116.2|1107.2|1106.7|5074
1647525600000|2022-03-17 14:00:00|1112.8|1112.3|1108.8|1108.3|1117|1116.5|1107.9|1107.4|8153
1647529200000|2022-03-17 15:00:00|1108.4|1107.9|1114.5|1114|1114.5|1114|1106.6|1106.1|3648
1647532800000|2022-03-17 16:00:00|1115.1|1114.6|1118.5|1118|1118.5|1118|1113.6|1113.1|3398
1647536400000|2022-03-17 17:00:00|1118.3|1117.8|1121.2|1120.7|1122|1121.5|1116.1|1115.6|3683
1647540000000|2022-03-17 18:00:00|1121.1|1120.6|1120.1|1119.6|1121.5|1121|1117|1116.5|8603
1647543600000|2022-03-17 19:00:00|1120|1119.5|1120.5|1120|1121.3|1120.8|1116|1115.5|22380
1647547200000|2022-03-17 20:00:00|1120.4|1119.9|1118.1|1117.1|1122.1|1121.1|1118.1|1117.1|3338
1647554400000|2022-03-17 22:00:00|1118.6|1116.6|1116.9|1114.9|1119.6|1117.6|1116.3|1114.3|0
1647558000000|2022-03-17 23:00:00|1117|1115|1117.1|1115.1|1117.8|1115.8|1116.4|1114.4|0
1647561600000|2022-03-18 00:00:00|1117.2|1115.2|1115.8|1114.8|1121.2|1120.2|1114.6|1113.6|202
1647565200000|2022-03-18 01:00:00|1115.9|1114.9|1113.4|1112.4|1116.7|1115.7|1110.6|1109.6|868
1647568800000|2022-03-18 02:00:00|1113.5|1112.5|1110.8|1109.8|1115.7|1114.7|1109.5|1108.5|445
1647572400000|2022-03-18 03:00:00|1111.1|1110.1|1107.9|1106.9|1111.4|1110.4|1104.8|1103.8|266
1647576000000|2022-03-18 04:00:00|1107.8|1106.8|1108.1|1107.1|1110|1109|1107.7|1106.7|134
1647579600000|2022-03-18 05:00:00|1108.3|1107.3|1118.9|1117.9|1118.9|1117.9|1107.7|1106.7|668
1647583200000|2022-03-18 06:00:00|1119.5|1118.5|1121|1120|1126.8|1125.8|1117.9|1116.9|1085
1647586800000|2022-03-18 07:00:00|1121.3|1120.3|1119.4|1118.4|1121.6|1120.6|1116|1115|2260
1647590400000|2022-03-18 08:00:00|1119.3|1118.3|1115.8|1114.8|1120.1|1119.1|1114|1113|4048
1647594000000|2022-03-18 09:00:00|1115.7|1114.7|1114.6|1113.6|1116|1115|1112.1|1111.1|4726
1647597600000|2022-03-18 10:00:00|1114.5|1113.5|1113.8|1112.8|1116.1|1115.1|1113|1112|2416
1647601200000|2022-03-18 11:00:00|1113.7|1112.7|1111.9|1110.9|1114.4|1113.4|1110.9|1109.9|3894
1647604800000|2022-03-18 12:00:00|1112|1111|1111.1|1110.1|1113.5|1112.5|1110.3|1109.3|5684
1647608400000|2022-03-18 13:00:00|1110.9|1109.9|1120.6|1120.1|1120.6|1120.1|1107.6|1107.1|29782
1647612000000|2022-03-18 14:00:00|1120.7|1120.2|1124.1|1123.6|1128.1|1127.6|1119.1|1118.6|21010
1647615600000|2022-03-18 15:00:00|1124|1123.5|1128.7|1128.2|1128.9|1128.4|1122.7|1122.2|19946
1647619200000|2022-03-18 16:00:00|1128.6|1128.1|1136.7|1136.2|1137.6|1137.1|1127.6|1127.1|16169
1647622800000|2022-03-18 17:00:00|1136.8|1136.3|1137.7|1137.2|1138.2|1137.7|1135.8|1135.3|8608
1647626400000|2022-03-18 18:00:00|1137.6|1137.1|1137.3|1136.8|1138.1|1137.6|1134.7|1134.2|10032
1647630000000|2022-03-18 19:00:00|1137.2|1136.7|1136.7|1136.2|1138.7|1138.2|1135.6|1135.1|21049
1647633600000|2022-03-18 20:00:00|1136.6|1135.6|1140.4|1138.4|1141.1|1140.1|1136|1135|1681
1647813600000|2022-03-20 22:00:00|1138.9|1136.9|1138.2|1136.2|1139.9|1137.9|1137.6|1135.6|0
1647817200000|2022-03-20 23:00:00|1138.1|1136.1|1136.9|1134.9|1138.2|1136.2|1136.7|1134.7|0
1647820800000|2022-03-21 00:00:00|1137|1135|1134.5|1133.5|1137.1|1135.1|1132|1131|307
1647824400000|2022-03-21 01:00:00|1134.4|1133.4|1121|1120|1134.9|1133.9|1118.2|1117.2|1138
1647828000000|2022-03-21 02:00:00|1121.2|1120.2|1121.1|1120.1|1123.9|1122.9|1119.8|1118.8|376
1647831600000|2022-03-21 03:00:00|1120.6|1119.6|1116.8|1115.8|1120.6|1119.6|1115.8|1114.8|758
1647835200000|2022-03-21 04:00:00|1117.1|1116.1|1116|1115|1117.2|1116.2|1115.5|1114.5|169
1647838800000|2022-03-21 05:00:00|1115.9|1114.9|1110.7|1109.7|1116.7|1115.7|1108.4|1107.4|725
1647842400000|2022-03-21 06:00:00|1110.9|1109.9|1112.5|1111.5|1114.1|1113.1|1110.6|1109.6|615
1647846000000|2022-03-21 07:00:00|1112.8|1111.8|1111.6|1110.6|1113.3|1112.3|1108.5|1107.5|1997
1647849600000|2022-03-21 08:00:00|1111.7|1110.7|1114.7|1113.7|1115.5|1114.5|1111.6|1110.6|3044
1647853200000|2022-03-21 09:00:00|1114.5|1113.5|1115.8|1114.8|1116.4|1115.4|1113|1112|2320
1647856800000|2022-03-21 10:00:00|1115.7|1114.7|1114.8|1113.8|1116|1115|1114|1113|1794
1647860400000|2022-03-21 11:00:00|1114.9|1113.9|1118.3|1117.3|1119.1|1118.1|1114.7|1113.7|3546
1647864000000|2022-03-21 12:00:00|1118.2|1117.2|1119.6|1118.6|1119.7|1118.7|1116.6|1115.6|3135
1647867600000|2022-03-21 13:00:00|1119.5|1118.5|1116.1|1115.6|1123.9|1123.4|1113.8|1113.3|25315
1647871200000|2022-03-21 14:00:00|1116.2|1115.7|1116.8|1116.3|1117.1|1116.6|1110.4|1109.9|19718
1647874800000|2022-03-21 15:00:00|1116.7|1116.2|1119.7|1119.2|1120.7|1120.2|1114.2|1113.7|10694
1647878400000|2022-03-21 16:00:00|1119.9|1119.4|1114.9|1114.4|1120.3|1119.8|1113.3|1112.8|11629
1647882000000|2022-03-21 17:00:00|1115|1114.5|1116.2|1115.7|1116.4|1115.9|1112.1|1111.6|8273
1647885600000|2022-03-21 18:00:00|1116.1|1115.6|1116.6|1116.1|1120.3|1119.8|1114.5|1114|10083
1647889200000|2022-03-21 19:00:00|1116.5|1116|1119.9|1119.4|1120|1119.5|1116.3|1115.8|15146
1647892800000|2022-03-21 20:00:00|1120.1|1119.1|1121.7|1120.7|1121.7|1120.7|1119.8|1118.8|1070
1647896400000|2022-03-21 21:00:00|1120.2|1119.2|1118.2|1117.2|1120.2|1119.2|1118.2|1117.2|44
1647900000000|2022-03-21 22:00:00|1118.8|1116.8|1117.5|1115.5|1118.8|1116.8|1117.3|1115.3|0
1647903600000|2022-03-21 23:00:00|1117.4|1115.4|1115.9|1113.9|1117.6|1115.6|1115.9|1113.9|0
1647907200000|2022-03-22 00:00:00|1115.8|1113.8|1114.7|1113.7|1119.3|1118.3|1114.7|1113.7|260
1647910800000|2022-03-22 01:00:00|1114.9|1113.9|1115.6|1114.6|1117.8|1116.8|1112.5|1111.5|998
1647914400000|2022-03-22 02:00:00|1115.5|1114.5|1118.3|1117.3|1119.1|1118.1|1114.4|1113.4|730
1647918000000|2022-03-22 03:00:00|1118.4|1117.4|1117.4|1116.4|1119|1118|1115.7|1114.7|617
1647921600000|2022-03-22 04:00:00|1117.7|1116.7|1115.8|1114.8|1118.7|1117.7|1115.5|1114.5|505
1647925200000|2022-03-22 05:00:00|1116|1115|1120.5|1119.5|1123.5|1122.5|1113.8|1112.8|853
1647928800000|2022-03-22 06:00:00|1120.4|1119.4|1121.9|1120.9|1123.6|1122.6|1119.5|1118.5|332
1647932400000|2022-03-22 07:00:00|1121.7|1120.7|1129.3|1128.3|1129.3|1128.3|1120.2|1119.2|1956
1647936000000|2022-03-22 08:00:00|1129.1|1128.1|1131.6|1130.6|1132.6|1131.6|1128.6|1127.6|3203
1647939600000|2022-03-22 09:00:00|1131.5|1130.5|1132.2|1131.2|1132.9|1131.9|1131.5|1130.5|1942
1647943200000|2022-03-22 10:00:00|1132.1|1131.1|1132.8|1131.8|1134.1|1133.1|1130.8|1129.8|1738
1647946800000|2022-03-22 11:00:00|1132.6|1131.6|1133.3|1132.3|1133.3|1132.3|1131.4|1130.4|1040
1647950400000|2022-03-22 12:00:00|1133.2|1132.2|1134.3|1133.3|1134.3|1133.3|1131.7|1130.7|1650
1647954000000|2022-03-22 13:00:00|1134.4|1133.4|1136.8|1136.3|1139.2|1138.7|1133.7|1132.7|17770
1647957600000|2022-03-22 14:00:00|1136.9|1136.4|1141.9|1141.4|1142.9|1142.4|1136.5|1136|20340
1647961200000|2022-03-22 15:00:00|1141.8|1141.3|1138.6|1138.1|1142|1141.5|1137.9|1137.4|15652
1647964800000|2022-03-22 16:00:00|1138.5|1138|1138.5|1138|1140|1139.5|1136.2|1135.7|14493
1647968400000|2022-03-22 17:00:00|1138.4|1137.9|1139.8|1139.3|1140.5|1140|1138.1|1137.6|7577
1647972000000|2022-03-22 18:00:00|1139.9|1139.4|1138|1137.5|1140.2|1139.7|1136.4|1135.9|10238
1647975600000|2022-03-22 19:00:00|1137.9|1137.4|1139|1138.5|1140|1139.5|1137.2|1136.7|18564
1647979200000|2022-03-22 20:00:00|1139.1|1138|1140.6|1139.6|1141.3|1140.3|1138.2|1137.2|1164
1647982800000|2022-03-22 21:00:00|1140.5|1139.5|1139.2|1138.2|1140.5|1139.5|1139.2|1138.2|11
1647986400000|2022-03-22 22:00:00|1139.7|1137.7|1140.9|1138.9|1141.8|1139.8|1138.5|1136.5|0
1647990000000|2022-03-22 23:00:00|1141|1139|1141.1|1139.1|1141.3|1139.3|1140.4|1138.4|0
1647993600000|2022-03-23 00:00:00|1141|1139|1139.2|1138.2|1141.3|1139.5|1138.7|1137.7|151
1647997200000|2022-03-23 01:00:00|1138.7|1137.7|1142.1|1141.1|1142.8|1141.8|1137.7|1136.7|680
1648000800000|2022-03-23 02:00:00|1142.3|1141.3|1146.7|1145.7|1148|1147|1141.9|1140.9|547
1648004400000|2022-03-23 03:00:00|1147.3|1146.3|1143|1142|1148.5|1147.5|1141.9|1140.9|475
1648008000000|2022-03-23 04:00:00|1143.2|1142.2|1142.7|1141.7|1143.2|1142.2|1141.8|1140.8|197
1648011600000|2022-03-23 05:00:00|1142.8|1141.8|1141.9|1140.9|1144.3|1143.3|1140.7|1139.7|546
1648015200000|2022-03-23 06:00:00|1142.1|1141.1|1141.3|1140.3|1143.4|1142.4|1139.9|1138.9|405
1648018800000|2022-03-23 07:00:00|1141.2|1140.2|1139.6|1138.6|1141.4|1140.4|1137.2|1136.2|1376
1648022400000|2022-03-23 08:00:00|1139.7|1138.7|1136.6|1135.6|1140.2|1139.2|1135.4|1134.4|4454
1648026000000|2022-03-23 09:00:00|1136.7|1135.7|1132.3|1131.3|1137.3|1136.3|1132|1131|3538
1648029600000|2022-03-23 10:00:00|1132.4|1131.4|1131.7|1130.7|1133.4|1132.4|1130.6|1129.6|1687
1648033200000|2022-03-23 11:00:00|1131.9|1130.9|1129.4|1128.4|1132.2|1131.2|1127.4|1126.4|2604
1648036800000|2022-03-23 12:00:00|1129.5|1128.5|1129|1128|1130.5|1129.5|1128.4|1127.4|3113
1648040400000|2022-03-23 13:00:00|1129.1|1128.1|1128.6|1128.1|1130.2|1129.7|1124.5|1124|26630
1648044000000|2022-03-23 14:00:00|1128.7|1128.2|1135.5|1135|1136.1|1135.6|1127.6|1127.1|19412
1648047600000|2022-03-23 15:00:00|1135.6|1135.1|1140.5|1140|1141.7|1141.2|1135.4|1134.9|16393
1648051200000|2022-03-23 16:00:00|1140.4|1139.9|1137.1|1136.6|1140.9|1140.4|1135.1|1134.6|16192
1648054800000|2022-03-23 17:00:00|1137.2|1136.7|1132|1131.5|1137.9|1137.4|1130.2|1129.7|9731
1648058400000|2022-03-23 18:00:00|1131.9|1131.4|1131.8|1131.3|1133.8|1133.3|1129.6|1129.1|7532
1648062000000|2022-03-23 19:00:00|1131.9|1131.4|1129.1|1128.6|1133.1|1132.6|1129|1128.5|14875
1648065600000|2022-03-23 20:00:00|1129.3|1128.3|1130.3|1129.3|1131.5|1130.5|1129.2|1128.2|1194
1648072800000|2022-03-23 22:00:00|1130.8|1128.8|1131.4|1129.4|1131.7|1129.7|1130.5|1128.5|0
1648076400000|2022-03-23 23:00:00|1131.5|1129.5|1131.9|1129.9|1132.3|1130.3|1131.2|1129.2|0
1648080000000|2022-03-24 00:00:00|1134.1|1133.1|1131.3|1130.3|1135.1|1134.1|1130.8|1129.8|224
1648083600000|2022-03-24 01:00:00|1131.5|1130.5|1133.2|1132.2|1135.2|1134.2|1127.7|1126.7|690
1648087200000|2022-03-24 02:00:00|1132.8|1131.8|1135.6|1134.6|1136.3|1135.3|1129.6|1128.6|589
1648090800000|2022-03-24 03:00:00|1135.4|1134.4|1138.6|1137.6|1138.9|1137.9|1133.5|1132.5|308
1648094400000|2022-03-24 04:00:00|1138.8|1137.8|1139.1|1138.1|1139.7|1138.7|1138.7|1137.7|84
1648098000000|2022-03-24 05:00:00|1139.2|1138.2|1138.9|1137.9|1141.2|1140.2|1136.4|1135.4|282
1648101600000|2022-03-24 06:00:00|1139.1|1138.1|1133.8|1132.8|1140|1139|1133.7|1132.7|408
1648105200000|2022-03-24 07:00:00|1134.1|1133.1|1133.8|1132.8|1136.5|1135.5|1132.8|1131.8|1081
1648108800000|2022-03-24 08:00:00|1133.7|1132.7|1134.2|1133.2|1135.7|1134.7|1132.6|1131.6|2916
1648112400000|2022-03-24 09:00:00|1134.3|1133.3|1131.9|1130.9|1135.8|1134.8|1131.7|1130.7|966
1648116000000|2022-03-24 10:00:00|1131.7|1130.7|1132.1|1131.1|1132.3|1131.3|1130.3|1129.3|798
1648119600000|2022-03-24 11:00:00|1132.2|1131.2|1134.3|1133.3|1135.6|1134.6|1131.8|1130.8|3173
1648123200000|2022-03-24 12:00:00|1134.4|1133.4|1132.6|1131.6|1135.2|1134.2|1131.5|1130.5|1934
1648126800000|2022-03-24 13:00:00|1132.5|1131.5|1128.3|1127.8|1133.5|1133|1127|1126.5|20832
1648130400000|2022-03-24 14:00:00|1128.4|1127.9|1130.4|1129.9|1131.7|1131.2|1127.1|1126.6|19726
1648134000000|2022-03-24 15:00:00|1130.5|1130|1135.5|1135|1136.6|1136.1|1129.5|1129|17235
1648137600000|2022-03-24 16:00:00|1135.4|1134.9|1134.5|1134|1136.3|1135.8|1133.3|1132.8|13449
1648141200000|2022-03-24 17:00:00|1134.4|1133.9|1133.8|1133.3|1134.7|1134.2|1132.4|1131.9|8615
1648144800000|2022-03-24 18:00:00|1133.7|1133.2|1134.1|1133.6|1134.7|1134.2|1132.4|1131.9|5087
1648148400000|2022-03-24 19:00:00|1134|1133.5|1136.7|1136.2|1137.2|1136.7|1133.4|1132.9|9803
1648152000000|2022-03-24 20:00:00|1136.8|1135.8|1135.5|1134.5|1137.1|1136.1|1135.4|1134.4|1249
1648159200000|2022-03-24 22:00:00|1136|1134|1134.7|1132.7|1136.4|1134.4|1134.6|1132.6|0
1648162800000|2022-03-24 23:00:00|1134.6|1132.6|1134.6|1132.6|1135.3|1133.3|1134.2|1132.2|0
1648166400000|2022-03-25 00:00:00|1134.8|1132.8|1133.2|1132.2|1136.1|1135.1|1132.9|1131.9|220
1648170000000|2022-03-25 01:00:00|1133.1|1132.1|1137.9|1136.9|1138.9|1137.9|1129.9|1128.9|1080
1648173600000|2022-03-25 02:00:00|1137.8|1136.8|1135.3|1134.3|1137.8|1136.8|1133.5|1132.5|259
1648177200000|2022-03-25 03:00:00|1134.9|1133.9|1129.4|1128.4|1134.9|1133.9|1127|1126|536
1648180800000|2022-03-25 04:00:00|1129.5|1128.5|1130.9|1129.9|1131.6|1130.6|1129.2|1128.2|327
1648184400000|2022-03-25 05:00:00|1131|1130|1125.1|1124.1|1131|1130|1122.2|1121.2|730
1648188000000|2022-03-25 06:00:00|1125.4|1124.4|1123.4|1122.4|1126.5|1125.5|1122.7|1121.7|240
1648191600000|2022-03-25 07:00:00|1123.7|1122.7|1123.9|1122.9|1124|1123|1120.4|1119.4|1170
1648195200000|2022-03-25 08:00:00|1124|1123|1123.9|1122.9|1124.2|1123.2|1118.9|1117.9|3290
1648198800000|2022-03-25 09:00:00|1123.8|1122.8|1125.6|1124.6|1126|1125|1121.8|1120.8|2534
1648202400000|2022-03-25 10:00:00|1125.7|1124.7|1126.2|1125.2|1126.5|1125.5|1124.5|1123.5|1824
1648206000000|2022-03-25 11:00:00|1126.3|1125.3|1128|1127|1128.2|1127.2|1125.9|1124.9|771
1648209600000|2022-03-25 12:00:00|1128.1|1127.1|1127.7|1126.7|1128.3|1127.3|1126.9|1125.9|1600
1648213200000|2022-03-25 13:00:00|1127.6|1126.6|1123.5|1123|1127.7|1126.7|1121.6|1121.1|19020
1648216800000|2022-03-25 14:00:00|1123.6|1123.1|1126.9|1126.4|1128|1127.5|1122.1|1121.6|14225
1648220400000|2022-03-25 15:00:00|1127.1|1126.6|1121.6|1121.1|1127.2|1126.7|1119.7|1119.2|10884
1648224000000|2022-03-25 16:00:00|1121.7|1121.2|1124.1|1123.6|1125|1124.5|1121|1120.5|4961
1648227600000|2022-03-25 17:00:00|1124.3|1123.8|1126.1|1125.6|1126.4|1125.9|1123.7|1123.2|5072
1648231200000|2022-03-25 18:00:00|1126.3|1125.8|1127.2|1126.7|1127.7|1127.2|1125.8|1125.3|4381
1648234800000|2022-03-25 19:00:00|1127.4|1126.9|1127.6|1127.1|1127.6|1127.1|1124.1|1123.6|12413
1648238400000|2022-03-25 20:00:00|1127.8|1126.8|1128.1|1126.1|1128.9|1127.9|1126.5|1125.5|1894
1648418400000|2022-03-27 22:00:00|1128.7|1126.7|1127.3|1126.3|1128.7|1127.5|1127.3|1126.3|3
1648422000000|2022-03-27 23:00:00|1127.1|1126.1|1125.6|1124.6|1127.1|1126.1|1125.4|1124.4|18
1648425600000|2022-03-28 00:00:00|1123.3|1122.3|1121|1120|1124.5|1123.5|1120.4|1119.4|407
1648429200000|2022-03-28 01:00:00|1120.8|1119.8|1113.8|1112.8|1120.8|1119.8|1111.2|1110.2|1073
1648432800000|2022-03-28 02:00:00|1114.9|1113.9|1124.9|1123.9|1126.2|1125.2|1114.9|1113.9|1015
1648436400000|2022-03-28 03:00:00|1125.1|1124.1|1123.3|1122.3|1128.2|1127.2|1123.1|1122.1|400
1648440000000|2022-03-28 04:00:00|1123.5|1122.5|1123.7|1122.7|1124.5|1123.5|1123.2|1122.2|27
1648443600000|2022-03-28 05:00:00|1123.4|1122.4|1121.3|1120.3|1124.2|1123.2|1119.6|1118.6|412
1648447200000|2022-03-28 06:00:00|1121.1|1120.1|1120.7|1119.7|1121.9|1120.9|1118.1|1117.1|688
1648450800000|2022-03-28 07:00:00|1120.5|1119.5|1125.3|1124.3|1126.1|1125.1|1120.4|1119.4|2442
1648454400000|2022-03-28 08:00:00|1124.9|1123.9|1129.7|1128.7|1129.7|1128.7|1123.5|1122.5|1770
1648458000000|2022-03-28 09:00:00|1129.6|1128.6|1129.9|1128.9|1131.1|1130.1|1127.4|1126.4|1534
1648461600000|2022-03-28 10:00:00|1129.8|1128.8|1129.8|1128.8|1130.3|1129.3|1129|1128|1273
1648465200000|2022-03-28 11:00:00|1129.7|1128.7|1130.7|1129.7|1132.2|1131.2|1129.7|1128.7|615
1648468800000|2022-03-28 12:00:00|1130.6|1129.6|1128.8|1127.8|1130.8|1129.8|1128.4|1127.4|2077
1648472400000|2022-03-28 13:00:00|1128.9|1127.9|1128.9|1128.4|1131.5|1131|1126.2|1125.7|15717
1648476000000|2022-03-28 14:00:00|1129|1128.5|1126.8|1126.3|1129|1128.5|1123.9|1123.4|14140
1648479600000|2022-03-28 15:00:00|1126.9|1126.4|1121.1|1120.6|1127|1126.5|1121|1120.5|21456
1648483200000|2022-03-28 16:00:00|1121|1120.5|1125.2|1124.7|1125.5|1125|1120.6|1120.1|10451
1648486800000|2022-03-28 17:00:00|1125.1|1124.6|1126.5|1126|1128|1127.5|1125.1|1124.6|5978
1648490400000|2022-03-28 18:00:00|1126.6|1126.1|1130.4|1129.9|1130.4|1129.9|1125.4|1124.9|6459
1648494000000|2022-03-28 19:00:00|1130.5|1130|1131.5|1131|1131.6|1131.1|1129.1|1128.6|12164
1648497600000|2022-03-28 20:00:00|1131.3|1130.8|1132.3|1131.3|1132.4|1131.4|1130.8|1129.8|1272
1648501200000|2022-03-28 21:00:00|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|3
1648504800000|2022-03-28 22:00:00|1132.8|1130.8|1133.4|1131.4|1133.8|1131.8|1132.1|1130.1|0
1648508400000|2022-03-28 23:00:00|1133.5|1131.5|1133.2|1131.2|1134.1|1132.1|1133.1|1131.1|0
1648512000000|2022-03-29 00:00:00|1133.3|1131.3|1130|1129|1133.3|1131.3|1130|1129|152
1648515600000|2022-03-29 01:00:00|1130.3|1129.3|1133.8|1132.8|1134|1133|1128.7|1127.7|574
1648519200000|2022-03-29 02:00:00|1133.6|1132.6|1131.2|1130.2|1134.5|1133.5|1129|1128|328
1648522800000|2022-03-29 03:00:00|1131.4|1130.4|1129.4|1128.4|1132.4|1131.4|1128.8|1127.8|217
1648526400000|2022-03-29 04:00:00|1129.2|1128.2|1129.6|1128.6|1129.8|1128.8|1128.9|1127.9|50
1648530000000|2022-03-29 05:00:00|1129.2|1128.2|1132.3|1131.3|1132.8|1131.8|1128.3|1127.3|178
1648533600000|2022-03-29 06:00:00|1133.2|1132.2|1133|1132|1133.8|1132.8|1130.2|1129.2|554
1648537200000|2022-03-29 07:00:00|1133.1|1132.1|1132.8|1131.8|1134.7|1133.7|1131.4|1130.4|3327
1648540800000|2022-03-29 08:00:00|1132.7|1131.7|1133.6|1132.6|1134.1|1133.1|1131.9|1130.9|2467
1648544400000|2022-03-29 09:00:00|1133.5|1132.5|1137.5|1136.5|1138.5|1137.5|1133.2|1132.2|2152
1648548000000|2022-03-29 10:00:00|1137.4|1136.4|1137.9|1136.9|1138.9|1137.9|1136.1|1135.1|1225
1648551600000|2022-03-29 11:00:00|1137.8|1136.8|1142.8|1141.8|1143.2|1142.2|1136.3|1135.3|5454
1648555200000|2022-03-29 12:00:00|1142.6|1141.6|1148.2|1147.2|1149.6|1148.6|1142.1|1141.1|6990
1648558800000|2022-03-29 13:00:00|1148.3|1147.3|1151.3|1150.8|1153.5|1153|1147.4|1146.4|22490
1648562400000|2022-03-29 14:00:00|1151.1|1150.6|1148.8|1148.3|1152|1151.5|1146.1|1145.6|25432
1648566000000|2022-03-29 15:00:00|1149|1148.5|1147.5|1147|1149.7|1149.2|1146.7|1146.2|11700
1648569600000|2022-03-29 16:00:00|1147.4|1146.9|1145.1|1144.6|1147.5|1147|1143.8|1143.3|9878
1648573200000|2022-03-29 17:00:00|1145|1144.5|1147.3|1146.8|1147.3|1146.8|1144|1143.5|5418
1648576800000|2022-03-29 18:00:00|1147.4|1146.9|1149.4|1148.9|1149.9|1149.4|1146.9|1146.4|7125
1648580400000|2022-03-29 19:00:00|1149.2|1148.7|1150.9|1150.4|1150.9|1150.4|1148.1|1147.6|16702
1648584000000|2022-03-29 20:00:00|1150.6|1149.6|1149.8|1148.8|1150.6|1149.6|1149|1148|1103
1648591200000|2022-03-29 22:00:00|1150.3|1148.3|1150.1|1148.1|1150.6|1148.6|1149.3|1147.3|0
1648594800000|2022-03-29 23:00:00|1150|1148|1151.1|1149.1|1151.2|1149.2|1149.9|1147.9|0
1648598400000|2022-03-30 00:00:00|1150.5|1148.5|1147.1|1146.1|1150.5|1148.5|1144.4|1143.4|411
1648602000000|2022-03-30 01:00:00|1146.9|1145.9|1148.5|1147.5|1151|1150|1145.3|1144.3|761
1648605600000|2022-03-30 02:00:00|1148.8|1147.8|1146.6|1145.6|1150.9|1149.9|1146.3|1145.3|779
1648609200000|2022-03-30 03:00:00|1147.2|1146.2|1148.1|1147.1|1149.9|1148.9|1147|1146|234
1648612800000|2022-03-30 04:00:00|1148.5|1147.5|1148.7|1147.7|1149.8|1148.8|1147.8|1146.8|127
1648616400000|2022-03-30 05:00:00|1148.6|1147.6|1150.5|1149.5|1153|1152|1148.6|1147.6|1207
1648620000000|2022-03-30 06:00:00|1150.7|1149.7|1152.3|1151.3|1152.4|1151.4|1148.2|1147.2|2622
1648623600000|2022-03-30 07:00:00|1152.4|1151.4|1149|1148|1152.8|1151.8|1148.4|1147.4|3522
1648627200000|2022-03-30 08:00:00|1148.9|1147.9|1148.9|1147.9|1149.3|1148.3|1146.5|1145.5|3671
1648630800000|2022-03-30 09:00:00|1148.8|1147.8|1149.2|1148.2|1150.4|1149.4|1148.4|1147.4|1875
1648634400000|2022-03-30 10:00:00|1148.9|1147.9|1147.5|1146.5|1148.9|1147.9|1146.2|1145.2|1928
1648638000000|2022-03-30 11:00:00|1147.6|1146.6|1147.2|1146.2|1148.8|1147.8|1146.8|1145.8|1175
1648641600000|2022-03-30 12:00:00|1147.3|1146.3|1148.1|1147.1|1148.8|1147.8|1145.6|1144.6|1721
1648645200000|2022-03-30 13:00:00|1148.2|1147.2|1153.9|1153.4|1153.9|1153.4|1146.9|1145.9|22691
1648648800000|2022-03-30 14:00:00|1154|1153.5|1153.7|1153.2|1156.1|1155.6|1152.3|1151.8|17443
1648652400000|2022-03-30 15:00:00|1153.8|1153.3|1153.9|1153.4|1154.6|1154.1|1151.4|1150.9|13277
1648656000000|2022-03-30 16:00:00|1153.8|1153.3|1151.4|1150.9|1154.5|1154|1151.4|1150.9|6283
1648659600000|2022-03-30 17:00:00|1151.3|1150.8|1147.2|1146.7|1151.4|1150.9|1146.9|1146.4|5951
1648663200000|2022-03-30 18:00:00|1147.1|1146.6|1147|1146.5|1149|1148.5|1146.8|1146.3|5707
1648666800000|2022-03-30 19:00:00|1147.1|1146.6|1147|1146.5|1147.2|1146.7|1143.4|1142.9|21350
1648670400000|2022-03-30 20:00:00|1147.2|1146.2|1148.5|1147.5|1148.6|1147.6|1146.4|1145.4|993
1648677600000|2022-03-30 22:00:00|1149.1|1147.1|1149.1|1147.1|1149.4|1147.4|1148.5|1146.5|0
1648681200000|2022-03-30 23:00:00|1149.2|1147.2|1148.6|1146.6|1149.3|1147.3|1148.4|1146.4|0
1648684800000|2022-03-31 00:00:00|1148.7|1146.7|1152.3|1151.3|1152.7|1151.7|1147.9|1146.6|502
1648688400000|2022-03-31 01:00:00|1152.2|1151.2|1146.1|1145.1|1152.7|1151.7|1145.9|1144.9|697
1648692000000|2022-03-31 02:00:00|1145.8|1144.8|1146.2|1145.2|1148.5|1147.5|1143|1142|646
1648695600000|2022-03-31 03:00:00|1145.9|1144.9|1145|1144|1147.4|1146.4|1144.2|1143.2|364
1648699200000|2022-03-31 04:00:00|1145.1|1144.1|1145.2|1144.2|1145.5|1144.5|1144.5|1143.5|280
1648702800000|2022-03-31 05:00:00|1145.3|1144.3|1142.6|1141.6|1145.9|1144.9|1141.8|1140.8|293
1648706400000|2022-03-31 06:00:00|1141.9|1140.9|1144.3|1143.3|1144.3|1143.3|1141.5|1140.5|658
1648710000000|2022-03-31 07:00:00|1144.4|1143.4|1144.4|1143.4|1147.3|1146.3|1144|1143|3410
1648713600000|2022-03-31 08:00:00|1144.6|1143.6|1142.6|1141.6|1144.6|1143.6|1141|1140|3412
1648717200000|2022-03-31 09:00:00|1142.7|1141.7|1141.5|1140.5|1142.7|1141.7|1140.6|1139.6|1742
1648720800000|2022-03-31 10:00:00|1141.6|1140.6|1141.3|1140.3|1142.4|1141.4|1140.7|1139.7|4221
1648724400000|2022-03-31 11:00:00|1141.2|1140.2|1141.5|1140.5|1142|1141|1139.8|1138.8|2491
1648728000000|2022-03-31 12:00:00|1141.6|1140.6|1142|1141|1142.7|1141.7|1140.7|1139.7|3510
1648731600000|2022-03-31 13:00:00|1142.1|1141.1|1138|1137.5|1143.4|1142.4|1136|1135.5|31772
1648735200000|2022-03-31 14:00:00|1137.9|1137.4|1138.9|1138.4|1139.7|1139.2|1134.6|1134.1|22716
1648738800000|2022-03-31 15:00:00|1139|1138.5|1137|1136.5|1139|1138.5|1135.9|1135.4|18473
1648742400000|2022-03-31 16:00:00|1137.1|1136.6|1135.8|1135.3|1137.5|1137|1134.9|1134.4|16572
1648746000000|2022-03-31 17:00:00|1135.9|1135.4|1135.8|1135.3|1136.9|1136.4|1134.5|1134|14160
1648749600000|2022-03-31 18:00:00|1135.7|1135.2|1136.4|1135.9|1136.4|1135.9|1134.6|1134.1|15040
1648753200000|2022-03-31 19:00:00|1136.5|1136|1129|1128.5|1138|1137.5|1128.7|1128.2|61946
1648756800000|2022-03-31 20:00:00|1129.3|1128.3|1132.4|1131.4|1133.7|1132.7|1128.9|1127.9|6499
1648764000000|2022-03-31 22:00:00|1132.9|1130.9|1133.3|1131.3|1133.9|1131.9|1132.2|1130.2|0
1648767600000|2022-03-31 23:00:00|1133.4|1131.4|1133.5|1131.5|1134.2|1132.2|1133.1|1131.1|0
1648771200000|2022-04-01 00:00:00|1134.2|1133.2|1132.2|1131.2|1137.2|1136.2|1131.1|1130.1|420
1648774800000|2022-04-01 01:00:00|1132.1|1131.1|1132.2|1131.2|1133.1|1132.1|1129.7|1128.7|578
1648778400000|2022-04-01 02:00:00|1132.4|1131.4|1136.1|1135.1|1136.8|1135.8|1132.4|1131.4|523
1648782000000|2022-04-01 03:00:00|1136.2|1135.2|1136.9|1135.9|1138.2|1137.2|1136.1|1135.1|359
1648785600000|2022-04-01 04:00:00|1137.1|1136.1|1136.3|1135.3|1137.6|1136.6|1136.3|1135.3|153
1648789200000|2022-04-01 05:00:00|1136.6|1135.6|1136.5|1135.5|1138.1|1137.1|1135.8|1134.8|302
1648792800000|2022-04-01 06:00:00|1135.4|1134.4|1140.8|1139.8|1140.9|1139.9|1135.4|1134.4|939
1648796400000|2022-04-01 07:00:00|1140.6|1139.6|1141|1140|1141.8|1140.8|1137.8|1136.8|4439
1648800000000|2022-04-01 08:00:00|1140.8|1139.8|1142.3|1141.3|1142.7|1141.7|1140.6|1139.6|2982
1648803600000|2022-04-01 09:00:00|1142.2|1141.2|1151.1|1150.1|1151.4|1150.4|1140.3|1139.3|6563
1648807200000|2022-04-01 10:00:00|1150.9|1149.9|1151.8|1150.8|1151.9|1150.9|1150.2|1149.2|1454
1648810800000|2022-04-01 11:00:00|1151.7|1150.7|1151.9|1150.9|1152.9|1151.9|1151.4|1150.4|1311
1648814400000|2022-04-01 12:00:00|1151.8|1150.8|1151.3|1150.3|1154.8|1153.8|1151.2|1150.2|2111
1648818000000|2022-04-01 13:00:00|1151.1|1150.1|1150.6|1150.1|1153.8|1153.3|1147.9|1147.4|20303
1648821600000|2022-04-01 14:00:00|1150.7|1150.2|1149.5|1149|1152.2|1151.7|1146|1145.5|17872
1648825200000|2022-04-01 15:00:00|1149.4|1148.9|1143.4|1142.9|1149.7|1149.2|1142.9|1142.4|12073
1648828800000|2022-04-01 16:00:00|1143.3|1142.8|1142.4|1141.9|1143.5|1143|1141|1140.5|6504
1648832400000|2022-04-01 17:00:00|1142.2|1141.7|1143.2|1142.7|1144.3|1143.8|1140.8|1140.3|7570
1648836000000|2022-04-01 18:00:00|1143.1|1142.6|1145.2|1144.7|1146.9|1146.4|1143|1142.5|7341
1648839600000|2022-04-01 19:00:00|1145.1|1144.6|1147.8|1147.3|1147.9|1147.4|1143.5|1143|20611
1648843200000|2022-04-01 20:00:00|1147.9|1146.9|1148.6|1146.6|1148.7|1147.1|1146.3|1145.3|1999
1649023200000|2022-04-03 22:00:00|1148.2|1146.2|1147.9|1146.9|1149.2|1148.2|1147.9|1146.2|17
1649026800000|2022-04-03 23:00:00|1149.1|1148.1|1145|1144|1149.1|1148.1|1144.3|1143.3|7
1649030400000|2022-04-04 00:00:00|1144.9|1143.9|1145.7|1144.7|1145.9|1144.9|1143.5|1142.5|85
1649034000000|2022-04-04 01:00:00|1145.9|1144.9|1150.3|1149.3|1151.6|1150.6|1145.2|1144.2|735
1649037600000|2022-04-04 02:00:00|1149.9|1148.9|1152.7|1151.7|1153|1152|1148.7|1147.7|425
1649041200000|2022-04-04 03:00:00|1152.8|1151.8|1154.6|1153.6|1155.1|1154.1|1152.5|1151.5|377
1649044800000|2022-04-04 04:00:00|1154.7|1153.7|1155.2|1154.2|1155.4|1154.4|1154.6|1153.6|349
1649048400000|2022-04-04 05:00:00|1155.3|1154.3|1160.6|1159.6|1160.8|1159.8|1155.2|1154.2|653
1649052000000|2022-04-04 06:00:00|1160.8|1159.8|1159.9|1158.9|1162.6|1161.6|1159.1|1158.1|1600
1649055600000|2022-04-04 07:00:00|1160|1159|1160.3|1159.3|1160.5|1159.5|1157.1|1156.1|4170
1649059200000|2022-04-04 08:00:00|1160.4|1159.4|1161.1|1160.1|1161.7|1160.7|1159.5|1158.5|2903
1649062800000|2022-04-04 09:00:00|1161.2|1160.2|1162.3|1161.3|1164.2|1163.2|1161.1|1160.1|2592
1649066400000|2022-04-04 10:00:00|1162.2|1161.2|1162|1161|1163.4|1162.4|1161.5|1160.5|2073
1649070000000|2022-04-04 11:00:00|1162.2|1161.2|1161.7|1160.7|1163|1162|1161|1160|1595
1649073600000|2022-04-04 12:00:00|1161.6|1160.6|1161.5|1160.5|1162.5|1161.5|1160.5|1159.5|2680
1649077200000|2022-04-04 13:00:00|1161.6|1160.6|1165.2|1164.7|1166|1165.5|1159|1158.5|18432
1649080800000|2022-04-04 14:00:00|1165.3|1164.8|1168.3|1167.8|1168.7|1168.2|1163|1162.5|18512
1649084400000|2022-04-04 15:00:00|1168.2|1167.7|1167.9|1167.4|1170|1169.5|1167.2|1166.7|11583
1649088000000|2022-04-04 16:00:00|1167.8|1167.3|1165.9|1165.4|1168.3|1167.8|1165.2|1164.7|5563
1649091600000|2022-04-04 17:00:00|1165.8|1165.3|1166.7|1166.2|1166.8|1166.3|1165.1|1164.6|2760
1649095200000|2022-04-04 18:00:00|1166.6|1166.1|1167.2|1166.7|1167.8|1167.3|1165.3|1164.8|3198
1649098800000|2022-04-04 19:00:00|1167.1|1166.6|1168.3|1167.8|1168.4|1167.9|1166.3|1165.8|9717
1649102400000|2022-04-04 20:00:00|1168|1167.3|1167.1|1166.1|1169|1168|1167.1|1166.1|1417
1649109600000|2022-04-04 22:00:00|1167.7|1165.7|1167.2|1165.2|1167.7|1165.7|1167|1165|0
1649113200000|2022-04-04 23:00:00|1167.1|1165.1|1166.8|1164.8|1167.5|1165.5|1166.8|1164.8|0
1649116800000|2022-04-05 00:00:00|1167.7|1166.7|1166.6|1165.6|1167.8|1166.8|1164.4|1163.4|265
1649120400000|2022-04-05 01:00:00|1167.1|1166.1|1167.7|1166.7|1167.8|1166.8|1166.3|1165.3|324
1649124000000|2022-04-05 02:00:00|1167.4|1166.4|1167|1166|1167.7|1166.7|1166.8|1165.8|201
1649127600000|2022-04-05 03:00:00|1167.3|1166.3|1168.9|1167.9|1169.1|1168.1|1166.6|1165.6|64
1649131200000|2022-04-05 04:00:00|1168.7|1167.7|1168.6|1167.6|1168.7|1167.7|1167.6|1166.6|332
1649134800000|2022-04-05 05:00:00|1168.8|1167.8|1169.4|1168.4|1169.4|1168.4|1168.3|1167.3|335
1649138400000|2022-04-05 06:00:00|1169.5|1168.5|1169.9|1168.9|1170.3|1169.3|1168.6|1167.6|731
1649142000000|2022-04-05 07:00:00|1170.1|1169.1|1172.7|1171.7|1173.8|1172.8|1169.9|1168.9|2155
1649145600000|2022-04-05 08:00:00|1172.6|1171.6|1170.8|1169.8|1173.1|1172.1|1170.5|1169.5|1281
1649149200000|2022-04-05 09:00:00|1170.9|1169.9|1168.8|1167.8|1171.5|1170.5|1168.5|1167.5|1012
1649152800000|2022-04-05 10:00:00|1168.7|1167.7|1168.4|1167.4|1169.2|1168.2|1166.8|1165.8|1575
1649156400000|2022-04-05 11:00:00|1168.5|1167.5|1168.4|1167.4|1168.8|1167.8|1167.5|1166.5|739
1649160000000|2022-04-05 12:00:00|1168.1|1167.1|1166.4|1165.4|1168.5|1167.5|1166.1|1165.1|1152
1649163600000|2022-04-05 13:00:00|1166.5|1165.5|1161.2|1160.7|1167.4|1166.4|1157.9|1157.4|21330
1649167200000|2022-04-05 14:00:00|1161.3|1160.8|1154|1153.5|1161.5|1161|1150.1|1149.6|27024
1649170800000|2022-04-05 15:00:00|1153.9|1153.4|1150.4|1149.9|1154.5|1154|1150.1|1149.6|9210
1649174400000|2022-04-05 16:00:00|1150.5|1150|1151.4|1150.9|1151.4|1150.9|1147.4|1146.9|7712
1649178000000|2022-04-05 17:00:00|1151.3|1150.8|1150.5|1150|1153.8|1153.3|1149.6|1149.1|7845
1649181600000|2022-04-05 18:00:00|1150.4|1149.9|1151.2|1150.7|1152.8|1152.3|1149.4|1148.9|7490
1649185200000|2022-04-05 19:00:00|1151.3|1150.8|1149.6|1149.1|1151.8|1151.3|1147.4|1146.9|24147
1649188800000|2022-04-05 20:00:00|1149.7|1148.7|1150.9|1149.9|1151.3|1150.3|1148.8|1147.8|1316
1649196000000|2022-04-05 22:00:00|1151.4|1149.4|1150.9|1148.9|1151.4|1149.4|1150|1148|0
1649199600000|2022-04-05 23:00:00|1150.8|1148.8|1150.4|1148.4|1151.1|1149.1|1150.2|1148.2|0
1649203200000|2022-04-06 00:00:00|1153.5|1152.5|1145|1144|1153.5|1152.5|1144.8|1143.8|335
1649206800000|2022-04-06 01:00:00|1144.6|1143.6|1143.7|1142.7|1147.5|1146.5|1142.8|1141.8|678
1649210400000|2022-04-06 02:00:00|1143.9|1142.9|1144.9|1143.9|1145.2|1144.2|1141.9|1140.9|222
1649214000000|2022-04-06 03:00:00|1145.3|1144.3|1146.6|1145.6|1146.6|1145.6|1145.1|1144.1|56
1649217600000|2022-04-06 04:00:00|1146.8|1145.8|1146.7|1145.7|1147.6|1146.6|1145.8|1144.8|254
1649221200000|2022-04-06 05:00:00|1146.6|1145.6|1146.3|1145.3|1148.4|1147.4|1145.5|1144.5|670
1649224800000|2022-04-06 06:00:00|1146.1|1145.1|1148|1147|1148.7|1147.7|1145.2|1144.2|1555
1649228400000|2022-04-06 07:00:00|1148.1|1147.1|1144.4|1143.4|1150.1|1149.1|1144.2|1143.2|3853
1649232000000|2022-04-06 08:00:00|1144.3|1143.3|1147|1146|1147.1|1146.1|1144.1|1143.1|2375
1649235600000|2022-04-06 09:00:00|1147.1|1146.1|1146|1145|1147.6|1146.6|1144.5|1143.5|1656
1649239200000|2022-04-06 10:00:00|1145.8|1144.8|1142.2|1141.2|1146|1145|1141.8|1140.8|2610
1649242800000|2022-04-06 11:00:00|1142.3|1141.3|1139.8|1138.8|1143|1142|1139.4|1138.4|1524
1649246400000|2022-04-06 12:00:00|1139.6|1138.6|1141.5|1140.5|1141.8|1140.8|1139.2|1138.2|2546
1649250000000|2022-04-06 13:00:00|1141.4|1140.4|1134.2|1133.7|1142.9|1142.4|1134.2|1133.7|17698
1649253600000|2022-04-06 14:00:00|1134.3|1133.8|1134.1|1133.6|1136.9|1136.4|1132.7|1132.2|24471
1649257200000|2022-04-06 15:00:00|1134.2|1133.7|1134.6|1134.1|1135.7|1135.2|1132.2|1131.7|16111
1649260800000|2022-04-06 16:00:00|1134.5|1134|1132.9|1132.4|1135.5|1135|1132.1|1131.6|8170
1649264400000|2022-04-06 17:00:00|1132.7|1132.2|1134|1133.5|1136.2|1135.7|1132.3|1131.8|5493
1649268000000|2022-04-06 18:00:00|1134.1|1133.6|1137.4|1136.9|1139.7|1139.2|1127.9|1127.4|16433
1649271600000|2022-04-06 19:00:00|1137.5|1137|1133.4|1132.9|1140|1139.5|1132.6|1132.1|20866
1649275200000|2022-04-06 20:00:00|1133.6|1132.6|1134.2|1133.2|1134.4|1133.4|1133.1|1132.1|1476
1649278800000|2022-04-06 21:00:00|1138.8|1137.8|1141.8|1140.8|1141.8|1140.8|1138.8|1137.8|7
1649282400000|2022-04-06 22:00:00|1142.3|1140.3|1136.2|1134.2|1143|1141|1133.8|1131.8|1
1649286000000|2022-04-06 23:00:00|1136.1|1134.1|1132.7|1130.7|1136.4|1134.4|1132.4|1130.4|0
1649289600000|2022-04-07 00:00:00|1128.2|1127.2|1131.2|1130.2|1132.4|1131.4|1128.2|1127.2|165
1649293200000|2022-04-07 01:00:00|1131.4|1130.4|1139.1|1138.1|1142.6|1141.6|1131.4|1130.4|1077
1649296800000|2022-04-07 02:00:00|1139|1138|1136.2|1135.2|1139.3|1138.3|1135.1|1134.1|437
1649300400000|2022-04-07 03:00:00|1136.6|1135.6|1129.4|1128.4|1136.6|1135.6|1129.3|1128.3|359
1649304000000|2022-04-07 04:00:00|1129.2|1128.2|1130.3|1129.3|1131.2|1130.2|1129.1|1128.1|201
1649307600000|2022-04-07 05:00:00|1130.2|1129.2|1131.4|1130.4|1132.5|1131.5|1128.6|1127.6|459
1649311200000|2022-04-07 06:00:00|1131.6|1130.6|1133.4|1132.4|1134.3|1133.3|1130.5|1129.5|1264
1649314800000|2022-04-07 07:00:00|1133.5|1132.5|1130.4|1129.4|1134.5|1133.5|1130.1|1129.1|3233
1649318400000|2022-04-07 08:00:00|1130.5|1129.5|1129.5|1128.5|1130.6|1129.6|1126.7|1125.7|4030
1649322000000|2022-04-07 09:00:00|1129.6|1128.6|1130.1|1129.1|1130.4|1129.4|1127.9|1126.9|2644
1649325600000|2022-04-07 10:00:00|1130.2|1129.2|1130.1|1129.1|1131.3|1130.3|1129.8|1128.8|1603
1649329200000|2022-04-07 11:00:00|1130|1129|1129.8|1128.8|1133.1|1132.1|1128.8|1127.8|2919
1649332800000|2022-04-07 12:00:00|1129.9|1128.9|1127.8|1126.8|1130.6|1129.6|1126.8|1125.8|1773
1649336400000|2022-04-07 13:00:00|1127.9|1126.9|1125.5|1125|1129.6|1129.1|1123.8|1123.3|13748
1649340000000|2022-04-07 14:00:00|1125.4|1124.9|1122.1|1121.6|1126.8|1126.3|1120.8|1120.3|11519
1649343600000|2022-04-07 15:00:00|1122.2|1121.7|1119.9|1119.4|1123.7|1123.2|1118.8|1118.3|9344
1649347200000|2022-04-07 16:00:00|1119.8|1119.3|1121.1|1120.6|1121.7|1121.2|1119.3|1118.8|5861
1649350800000|2022-04-07 17:00:00|1121|1120.5|1126.2|1125.7|1126.4|1125.9|1121|1120.5|7422
1649354400000|2022-04-07 18:00:00|1126.4|1125.9|1128.1|1127.6|1128.5|1128|1124.6|1124.1|5710
1649358000000|2022-04-07 19:00:00|1127.8|1127.3|1124.3|1123.8|1129.7|1129.2|1124.2|1123.7|21722
1649361600000|2022-04-07 20:00:00|1124.5|1124|1124.8|1123.8|1126.1|1125.1|1124.1|1123.1|1543
1649368800000|2022-04-07 22:00:00|1125.1|1123.1|1125.5|1123.5|1125.9|1123.9|1125|1123|0
1649372400000|2022-04-07 23:00:00|1125.4|1123.4|1126.8|1124.8|1127.2|1125.2|1125.2|1123.2|0
1649376000000|2022-04-08 00:00:00|1126.7|1124.7|1124.9|1123.9|1128.5|1127.5|1122.9|1121.9|942
1649379600000|2022-04-08 01:00:00|1125|1124|1123.1|1122.1|1125.6|1124.6|1121.7|1120.7|997
1649383200000|2022-04-08 02:00:00|1122.8|1121.8|1124.9|1123.9|1126.5|1125.5|1120.2|1119.2|478
1649386800000|2022-04-08 03:00:00|1125|1124|1122.3|1121.3|1125.2|1124.2|1122.3|1121.3|772
1649390400000|2022-04-08 04:00:00|1122.7|1121.7|1123.4|1122.4|1123.4|1122.4|1121.8|1120.8|355
1649394000000|2022-04-08 05:00:00|1123.6|1122.6|1127.5|1126.5|1128.4|1127.4|1122.9|1121.9|570
1649397600000|2022-04-08 06:00:00|1127.7|1126.7|1130.9|1129.9|1131.1|1130.1|1126.5|1125.5|747
1649401200000|2022-04-08 07:00:00|1131.1|1130.1|1131.9|1130.9|1131.9|1130.9|1128.5|1127.5|1260
1649404800000|2022-04-08 08:00:00|1131.8|1130.8|1132.4|1131.4|1134.9|1133.9|1131.5|1130.5|2064
1649408400000|2022-04-08 09:00:00|1132.3|1131.3|1131.7|1130.7|1132.7|1131.7|1131.3|1130.3|1168
1649412000000|2022-04-08 10:00:00|1131.6|1130.6|1132.8|1131.8|1132.9|1131.9|1130.6|1129.6|1573
1649415600000|2022-04-08 11:00:00|1132.9|1131.9|1133|1132|1133.5|1132.5|1132.5|1131.5|811
1649419200000|2022-04-08 12:00:00|1132.9|1131.9|1130.3|1129.3|1132.9|1131.9|1130|1129|1737
1649422800000|2022-04-08 13:00:00|1130.2|1129.2|1124.3|1123.8|1130.2|1129.2|1124.3|1123.8|11908
1649426400000|2022-04-08 14:00:00|1124.2|1123.7|1131.1|1130.6|1131.2|1130.7|1124|1123.5|16175
1649430000000|2022-04-08 15:00:00|1130.9|1130.4|1128.4|1127.9|1131.5|1131|1127.4|1126.9|13007
1649433600000|2022-04-08 16:00:00|1128.3|1127.8|1130.8|1130.3|1131.3|1130.8|1127.7|1127.2|5397
1649437200000|2022-04-08 17:00:00|1130.9|1130.4|1128.4|1127.9|1130.9|1130.4|1127.5|1127|3310
1649440800000|2022-04-08 18:00:00|1128.3|1127.8|1128|1127.5|1129|1128.5|1125.6|1125.1|6053
1649444400000|2022-04-08 19:00:00|1127.9|1127.4|1125.3|1124.8|1128.8|1128.3|1124.4|1123.9|14169
1649448000000|2022-04-08 20:00:00|1125.4|1124.4|1126|1124|1126.2|1125.2|1125|1123.9|1281
1649628000000|2022-04-10 22:00:00|1126.9|1124.9|1125.1|1124.1|1127.8|1126.8|1124.5|1123.5|21
1649631600000|2022-04-10 23:00:00|1124.5|1123.5|1122.6|1121.6|1125.2|1124.2|1122.6|1121.6|37
1649635200000|2022-04-11 00:00:00|1121.5|1120.5|1125.3|1124.3|1125.8|1124.8|1118.8|1117.8|524
1649638800000|2022-04-11 01:00:00|1125.4|1124.4|1114.6|1113.6|1126.9|1125.9|1113.5|1112.5|1214
1649642400000|2022-04-11 02:00:00|1114.4|1113.4|1108.9|1107.9|1115|1114|1108.4|1107.4|769
1649646000000|2022-04-11 03:00:00|1109.5|1108.5|1112.6|1111.6|1112.8|1111.8|1108.9|1107.9|297
1649649600000|2022-04-11 04:00:00|1112.9|1111.9|1112.9|1111.9|1113.3|1112.3|1111.9|1110.9|93
1649653200000|2022-04-11 05:00:00|1112.4|1111.4|1112.8|1111.8|1112.8|1111.8|1109.3|1108.3|558
1649656800000|2022-04-11 06:00:00|1112.9|1111.9|1109.2|1108.2|1113|1112|1109|1108|1261
1649660400000|2022-04-11 07:00:00|1109.1|1108.1|1112.1|1111.1|1114.3|1113.3|1107.7|1106.7|2974
1649664000000|2022-04-11 08:00:00|1112.2|1111.2|1108.7|1107.7|1114|1113|1108|1107|4692
1649667600000|2022-04-11 09:00:00|1108.8|1107.8|1114.2|1113.2|1115.2|1114.2|1108|1107|2421
1649671200000|2022-04-11 10:00:00|1114.4|1113.4|1119.6|1118.6|1119.6|1118.6|1113.4|1112.4|2909
1649674800000|2022-04-11 11:00:00|1119.7|1118.7|1116.3|1115.3|1119.9|1118.9|1116.2|1115.2|2103
1649678400000|2022-04-11 12:00:00|1116.4|1115.4|1115.3|1114.3|1117|1116|1114.5|1113.5|2082
1649682000000|2022-04-11 13:00:00|1115.4|1114.4|1118.5|1118|1118.9|1118.4|1111.6|1111.1|17723
1649685600000|2022-04-11 14:00:00|1118.4|1117.9|1114.4|1113.9|1120.5|1120|1114.2|1113.7|16321
1649689200000|2022-04-11 15:00:00|1114.3|1113.8|1113.7|1113.2|1115.5|1115|1112.6|1112.1|9572
1649692800000|2022-04-11 16:00:00|1113.6|1113.1|1114.4|1113.9|1114.8|1114.3|1112.6|1112.1|5630
1649696400000|2022-04-11 17:00:00|1114.5|1114|1116|1115.5|1116.7|1116.2|1114.5|1114|5682
1649700000000|2022-04-11 18:00:00|1116.1|1115.6|1116.7|1116.2|1117.4|1116.9|1114.5|1114|5625
1649703600000|2022-04-11 19:00:00|1116.8|1116.3|1111.3|1110.8|1117.6|1117.1|1110.9|1110.4|14598
1649707200000|2022-04-11 20:00:00|1111.6|1110.6|1112.1|1111.1|1112.9|1111.9|1111.6|1110.6|1452
1649714400000|2022-04-11 22:00:00|1111.8|1109.8|1113.4|1111.4|1113.6|1111.6|1111.8|1109.8|0
1649718000000|2022-04-11 23:00:00|1113.5|1111.5|1111.6|1109.6|1113.5|1111.5|1111|1109|0
1649721600000|2022-04-12 00:00:00|1111.5|1109.5|1107.8|1106.8|1124.4|1123.4|1107.3|1106.3|348
1649725200000|2022-04-12 01:00:00|1107.7|1106.7|1108.6|1107.6|1114.9|1113.9|1105.9|1104.9|1022
1649728800000|2022-04-12 02:00:00|1108.8|1107.8|1106.5|1105.5|1109.4|1108.4|1105.5|1104.5|395
1649732400000|2022-04-12 03:00:00|1106.4|1105.4|1106.5|1105.5|1106.8|1105.8|1103.9|1102.9|419
1649736000000|2022-04-12 04:00:00|1106.4|1105.4|1105|1104|1106.4|1105.4|1104.9|1103.9|270
1649739600000|2022-04-12 05:00:00|1104.9|1103.9|1110.6|1109.6|1114.3|1113.3|1101.7|1100.7|1059
1649743200000|2022-04-12 06:00:00|1110.5|1109.5|1113.9|1112.9|1116|1115|1108.9|1107.9|1112
1649746800000|2022-04-12 07:00:00|1113.8|1112.8|1110.3|1109.3|1113.8|1112.8|1108.5|1107.5|3358
1649750400000|2022-04-12 08:00:00|1110.2|1109.2|1112.9|1111.9|1113.6|1112.6|1109.9|1108.9|2491
1649754000000|2022-04-12 09:00:00|1113|1112|1113.3|1112.3|1114.3|1113.3|1112.7|1111.7|1008
1649757600000|2022-04-12 10:00:00|1113.4|1112.4|1113.4|1112.4|1114.3|1113.3|1112.2|1111.2|530
1649761200000|2022-04-12 11:00:00|1113.3|1112.3|1113.9|1112.9|1114.1|1113.1|1112.4|1111.4|1105
1649764800000|2022-04-12 12:00:00|1114|1113|1124.1|1123.1|1125.2|1124.2|1113.3|1112.3|7279
1649768400000|2022-04-12 13:00:00|1124|1123|1120.9|1120.4|1124.1|1123.1|1116.3|1115.8|19506
1649772000000|2022-04-12 14:00:00|1121|1120.5|1116.2|1115.7|1121.8|1121.3|1115.2|1114.7|13619
1649775600000|2022-04-12 15:00:00|1116.4|1115.9|1117.7|1117.2|1118.7|1118.2|1115.4|1114.9|8080
1649779200000|2022-04-12 16:00:00|1117.8|1117.3|1115.9|1115.4|1118.6|1118.1|1114.5|1114|8703
1649782800000|2022-04-12 17:00:00|1115.8|1115.3|1111.8|1111.3|1116.7|1116.2|1111.2|1110.7|6231
1649786400000|2022-04-12 18:00:00|1111.7|1111.2|1110.1|1109.6|1112.8|1112.3|1108.5|1108|5610
1649790000000|2022-04-12 19:00:00|1110|1109.5|1108.4|1107.9|1110.5|1110|1107.1|1106.6|14934
1649793600000|2022-04-12 20:00:00|1108.5|1107.5|1108.9|1107.9|1109.5|1108.5|1108.1|1107.1|1668
1649797200000|2022-04-12 21:00:00|1109.7|1108.7|1110.2|1109.2|1110.2|1109.2|1106.7|1105.7|23
1649800800000|2022-04-12 22:00:00|1110.3|1108.3|1111.6|1109.6|1111.6|1109.6|1109.7|1107.7|0
1649804400000|2022-04-12 23:00:00|1111.5|1109.5|1113|1111|1113|1111|1111.5|1109.5|0
1649808000000|2022-04-13 00:00:00|1110.1|1109.1|1114.4|1113.4|1114.5|1113.5|1110.1|1109.1|552
1649811600000|2022-04-13 01:00:00|1114.3|1113.3|1115.4|1114.4|1115.5|1114.5|1111.4|1110.4|372
1649815200000|2022-04-13 02:00:00|1115.5|1114.5|1119.6|1118.6|1120.2|1119.2|1115.4|1114.4|195
1649818800000|2022-04-13 03:00:00|1120.2|1119.2|1121.9|1120.9|1122.3|1121.3|1120.2|1119.2|156
1649822400000|2022-04-13 04:00:00|1121.8|1120.8|1119.3|1118.3|1122.2|1121.2|1118.7|1117.7|387
1649826000000|2022-04-13 05:00:00|1119.5|1118.5|1125.6|1124.6|1126.6|1125.6|1119|1118|548
1649829600000|2022-04-13 06:00:00|1125.5|1124.5|1119.5|1118.5|1125.5|1124.5|1119.3|1118.3|1729
1649833200000|2022-04-13 07:00:00|1119.6|1118.6|1120.9|1119.9|1121.2|1120.2|1118.1|1117.1|3206
1649836800000|2022-04-13 08:00:00|1120.8|1119.8|1120.5|1119.5|1122.3|1121.3|1119.8|1118.8|1266
1649840400000|2022-04-13 09:00:00|1120.4|1119.4|1117.5|1116.5|1120.5|1119.5|1117.4|1116.4|1161
1649844000000|2022-04-13 10:00:00|1117.7|1116.7|1119.3|1118.3|1119.6|1118.6|1117.5|1116.5|1039
1649847600000|2022-04-13 11:00:00|1119.4|1118.4|1118|1117|1121.8|1120.8|1117.6|1116.6|2198
1649851200000|2022-04-13 12:00:00|1117.9|1116.9|1116|1115|1118.4|1117.4|1115|1114|2114
1649854800000|2022-04-13 13:00:00|1115.9|1114.9|1119.1|1118.6|1120.7|1120.2|1113.7|1113|23147
1649858400000|2022-04-13 14:00:00|1119.2|1118.7|1118.9|1118.4|1120.1|1119.6|1117|1116.5|17440
1649862000000|2022-04-13 15:00:00|1118.7|1118.2|1121.7|1121.2|1122.8|1122.3|1118.7|1118.2|6433
1649865600000|2022-04-13 16:00:00|1121.6|1121.1|1123.2|1122.7|1123.5|1123|1121.1|1120.6|4795
1649869200000|2022-04-13 17:00:00|1123.3|1122.8|1121.5|1121|1124|1123.5|1120.5|1120|4285
1649872800000|2022-04-13 18:00:00|1121.4|1120.9|1121.6|1121.1|1122.3|1121.8|1120.6|1120.1|4696
1649876400000|2022-04-13 19:00:00|1121.5|1121|1123.2|1122.7|1123.8|1123.3|1120.9|1120.4|15869
1649880000000|2022-04-13 20:00:00|1122.5|1121.5|1122|1121|1122.5|1121.5|1120.6|1119.6|1150
1649887200000|2022-04-13 22:00:00|1122.5|1120.5|1123.3|1121.3|1123.4|1121.4|1122.3|1120.3|0
1649890800000|2022-04-13 23:00:00|1123.4|1121.4|1122.4|1120.4|1123.4|1121.4|1122.3|1120.3|0
1649894400000|2022-04-14 00:00:00|1122.5|1120.5|1121.9|1120.9|1124.3|1123.3|1120.3|1119.3|180
1649898000000|2022-04-14 01:00:00|1122.3|1121.3|1120.9|1119.9|1122.3|1121.3|1118.4|1117.4|330
1649901600000|2022-04-14 02:00:00|1120.8|1119.8|1121.4|1120.4|1123.8|1122.8|1120|1119|168
1649905200000|2022-04-14 03:00:00|1121.3|1120.3|1120.9|1119.9|1122.1|1121.1|1120.1|1119.1|193
1649908800000|2022-04-14 04:00:00|1121.1|1120.1|1121.8|1120.8|1122.3|1121.3|1120.9|1119.9|81
1649912400000|2022-04-14 05:00:00|1121.6|1120.6|1123.1|1122.1|1124.3|1123.3|1120.3|1119.3|393
1649916000000|2022-04-14 06:00:00|1123.2|1122.2|1122.8|1121.8|1126.1|1125.1|1122.6|1121.6|1164
1649919600000|2022-04-14 07:00:00|1122.9|1121.9|1120.3|1119.3|1122.9|1121.9|1119.4|1118.4|2135
1649923200000|2022-04-14 08:00:00|1120.2|1119.2|1119.9|1118.9|1121.3|1120.3|1119|1118|1612
1649926800000|2022-04-14 09:00:00|1119.8|1118.8|1119.4|1118.4|1120.6|1119.6|1118.6|1117.6|1406
1649930400000|2022-04-14 10:00:00|1119.3|1118.3|1119.5|1118.5|1120.7|1119.7|1117.9|1116.9|1389
1649934000000|2022-04-14 11:00:00|1119.4|1118.4|1117.6|1116.6|1120.3|1119.3|1117|1116|1790
1649937600000|2022-04-14 12:00:00|1117.5|1116.5|1115.1|1114.1|1118.7|1117.7|1115.1|1114.1|2898
1649941200000|2022-04-14 13:00:00|1115.3|1114.3|1110.3|1109.8|1116.3|1115.7|1109.1|1108.6|16150
1649944800000|2022-04-14 14:00:00|1110.5|1110|1109.1|1108.6|1113.2|1112.7|1108.1|1107.6|12520
1649948400000|2022-04-14 15:00:00|1109|1108.5|1108.3|1107.8|1111.3|1110.8|1107.7|1107.2|10254
1649952000000|2022-04-14 16:00:00|1108.1|1107.6|1107.8|1107.3|1109.5|1109|1106.7|1106.2|6375
1649955600000|2022-04-14 17:00:00|1107.9|1107.4|1110.7|1110.2|1110.7|1110.2|1107.3|1106.8|4809
1649959200000|2022-04-14 18:00:00|1110.8|1110.3|1108.7|1108.2|1111.7|1111.2|1108.3|1107.8|6973
1649962800000|2022-04-14 19:00:00|1108.9|1108.4|1107|1106.5|1110.1|1109.6|1106|1105.5|17572
1649966400000|2022-04-14 20:00:00|1107.2|1106.2|1106.8|1105.8|1107.7|1106.7|1106.4|1105.4|1562
1650232800000|2022-04-17 22:00:00|1104.7|1102.7|1104.9|1103.9|1105.2|1104.2|1102.2|1101.2|16
1650236400000|2022-04-17 23:00:00|1104.8|1103.8|1105.9|1104.9|1108.4|1107.4|1101|1100|84
1650240000000|2022-04-18 00:00:00|1105.3|1104.3|1100.3|1099.3|1105.3|1104.3|1099.5|1098.5|317
1650243600000|2022-04-18 01:00:00|1100.6|1099.6|1099.7|1098.7|1101.9|1100.9|1099.6|1098.6|412
1650247200000|2022-04-18 02:00:00|1100|1099|1099.1|1098.1|1100.2|1099.2|1097.1|1096.1|487
1650250800000|2022-04-18 03:00:00|1098.9|1097.9|1099.1|1098.1|1099.7|1098.7|1097|1096|266
1650254400000|2022-04-18 04:00:00|1099.2|1098.2|1097.6|1096.6|1099.9|1098.9|1097.4|1096.4|176
1650258000000|2022-04-18 05:00:00|1097.4|1096.4|1098|1097|1098.5|1097.5|1096.7|1095.7|620
1650261600000|2022-04-18 06:00:00|1098.1|1097.1|1098.7|1097.7|1098.9|1097.9|1097.3|1096.3|472
1650265200000|2022-04-18 07:00:00|1098.8|1097.8|1097.4|1096.4|1098.8|1097.8|1096.5|1095.5|573
1650268800000|2022-04-18 08:00:00|1097.3|1096.3|1099.1|1098.1|1099.7|1098.7|1097.3|1096.3|493
1650272400000|2022-04-18 09:00:00|1099.2|1098.2|1099.3|1098.3|1100|1099|1098.6|1097.6|522
1650276000000|2022-04-18 10:00:00|1099.2|1098.2|1100.8|1099.8|1101.1|1100.1|1099.2|1098.2|431
1650279600000|2022-04-18 11:00:00|1101|1100|1100.7|1099.7|1103|1102|1100.5|1099.5|495
1650283200000|2022-04-18 12:00:00|1100.8|1099.8|1101|1100|1102.9|1101.9|1099.4|1098.4|993
1650286800000|2022-04-18 13:00:00|1101.2|1100.2|1100.5|1100|1103.6|1103.1|1097.7|1097.2|9328
1650290400000|2022-04-18 14:00:00|1100.4|1099.9|1104.1|1103.6|1106.2|1105.7|1099.4|1098.9|11443
1650294000000|2022-04-18 15:00:00|1104|1103.5|1102.6|1102.1|1105.5|1105|1100.7|1100.2|5458
1650297600000|2022-04-18 16:00:00|1102.5|1102|1103.4|1102.9|1103.7|1103.2|1100.1|1099.6|4951
1650301200000|2022-04-18 17:00:00|1103.5|1103|1107.6|1107.1|1108.5|1108|1103|1102.5|5652
1650304800000|2022-04-18 18:00:00|1107.7|1107.2|1105.9|1105.4|1108.4|1107.9|1105.8|1105.3|3846
1650308400000|2022-04-18 19:00:00|1106|1105.5|1103.3|1102.8|1106.3|1105.8|1101.5|1101|10144
1650312000000|2022-04-18 20:00:00|1103.6|1102.6|1105.3|1104.3|1106.8|1105.8|1103.6|1102.6|1908
1650319200000|2022-04-18 22:00:00|1105.8|1103.8|1105.8|1103.8|1106.7|1104.7|1105.1|1103.1|0
1650322800000|2022-04-18 23:00:00|1105.9|1103.9|1107.4|1105.4|1107.4|1105.4|1104.4|1102.4|0
1650326400000|2022-04-19 00:00:00|1108.8|1107.8|1105.1|1104.1|1109.7|1108.7|1105.1|1104.1|487
1650330000000|2022-04-19 01:00:00|1104.7|1103.7|1102.5|1101.5|1108.2|1107.2|1102.4|1101.4|979
1650333600000|2022-04-19 02:00:00|1102.7|1101.7|1101.9|1100.9|1102.9|1101.9|1099.5|1098.5|553
1650337200000|2022-04-19 03:00:00|1102|1101|1104.8|1103.8|1105.9|1104.9|1102|1101|210
1650340800000|2022-04-19 04:00:00|1105|1104|1105.1|1104.1|1105.3|1104.3|1104.3|1103.3|139
1650344400000|2022-04-19 05:00:00|1104.8|1103.8|1101.2|1100.2|1105.7|1104.7|1101.2|1100.2|218
1650348000000|2022-04-19 06:00:00|1100.5|1099.5|1102.9|1101.9|1103.9|1102.9|1099.8|1098.8|875
1650351600000|2022-04-19 07:00:00|1102.8|1101.8|1102.4|1101.4|1103.9|1102.9|1099.7|1098.7|3414
1650355200000|2022-04-19 08:00:00|1102.3|1101.3|1099.4|1098.4|1104.3|1103.3|1099|1098|2708
1650358800000|2022-04-19 09:00:00|1099.3|1098.3|1094.8|1093.8|1099.3|1098.3|1093.7|1092.7|1855
1650362400000|2022-04-19 10:00:00|1094.9|1093.9|1095|1094|1095.4|1094.4|1093.8|1092.8|1567
1650366000000|2022-04-19 11:00:00|1094.9|1093.9|1095.1|1094.1|1096.5|1095.5|1094.1|1093.1|3005
1650369600000|2022-04-19 12:00:00|1095|1094|1093.3|1092.3|1095.7|1094.7|1093|1092|2483
1650373200000|2022-04-19 13:00:00|1093.4|1092.4|1091.3|1090.8|1093.6|1092.6|1086.7|1086.2|30016
1650376800000|2022-04-19 14:00:00|1091.2|1090.7|1094.3|1093.8|1095.4|1094.9|1090.3|1089.8|15696
1650380400000|2022-04-19 15:00:00|1094.2|1093.7|1095.5|1095|1096.3|1095.8|1093.2|1092.7|10265
1650384000000|2022-04-19 16:00:00|1095.4|1094.9|1094.2|1093.7|1095.6|1095.1|1093.5|1093|6143
1650387600000|2022-04-19 17:00:00|1094.3|1093.8|1095|1094.5|1095.3|1094.8|1093|1092.5|3934
1650391200000|2022-04-19 18:00:00|1094.9|1094.4|1093.8|1093.3|1095.1|1094.6|1092.6|1092.1|3609
1650394800000|2022-04-19 19:00:00|1093.9|1093.4|1098.4|1097.9|1098.8|1098.3|1093.3|1092.8|20599
1650398400000|2022-04-19 20:00:00|1098.3|1097.8|1097.5|1096.5|1098.6|1097.8|1096.2|1095.2|2489
1650402000000|2022-04-19 21:00:00|1097.1|1096.1|1096.3|1095.3|1097.1|1096.1|1096.3|1095.3|21
1650405600000|2022-04-19 22:00:00|1096.8|1094.8|1098.1|1096.1|1099|1097|1096.5|1094.5|0
1650409200000|2022-04-19 23:00:00|1098.2|1096.2|1098|1096|1098.2|1096.2|1096.7|1094.7|0
1650412800000|2022-04-20 00:00:00|1097.9|1095.9|1096.3|1095.3|1099.7|1098.7|1093.5|1092.5|426
1650416400000|2022-04-20 01:00:00|1096.4|1095.4|1092.8|1091.8|1098.7|1097.7|1091.7|1090.7|605
1650420000000|2022-04-20 02:00:00|1092.7|1091.7|1095.9|1094.9|1095.9|1094.9|1091.2|1090.2|352
1650423600000|2022-04-20 03:00:00|1095.6|1094.6|1101|1100|1101.1|1100.1|1095.6|1094.6|372
1650427200000|2022-04-20 04:00:00|1101.2|1100.2|1101.6|1100.6|1101.7|1100.7|1100.4|1099.4|74
1650430800000|2022-04-20 05:00:00|1101.7|1100.7|1097.3|1096.3|1103|1102|1097|1096|422
1650434400000|2022-04-20 06:00:00|1097.4|1096.4|1095.4|1094.4|1098|1097|1092.8|1091.8|1263
1650438000000|2022-04-20 07:00:00|1095.3|1094.3|1095.6|1094.6|1097.2|1096.2|1094|1093|2925
1650441600000|2022-04-20 08:00:00|1095.5|1094.5|1097.1|1096.1|1097.3|1096.3|1093.6|1092.6|2805
1650445200000|2022-04-20 09:00:00|1097|1096|1100|1099|1100.6|1099.6|1096.7|1095.7|2849
1650448800000|2022-04-20 10:00:00|1099.9|1098.9|1100.2|1099.2|1101.1|1100.1|1099.3|1098.3|1502
1650452400000|2022-04-20 11:00:00|1100.1|1099.1|1101.2|1100.2|1101.6|1100.6|1098.6|1097.6|2311
1650456000000|2022-04-20 12:00:00|1101.1|1100.1|1099.8|1098.8|1101.7|1100.7|1098.4|1097.4|3638
1650459600000|2022-04-20 13:00:00|1099.9|1098.9|1092.3|1091.8|1100|1099|1091.9|1091.4|18239
1650463200000|2022-04-20 14:00:00|1091.4|1090.9|1094.3|1093.8|1095.1|1094.6|1089.7|1089.2|15510
1650466800000|2022-04-20 15:00:00|1094.4|1093.9|1092.7|1092.2|1094.4|1093.9|1090.7|1090.2|8813
1650470400000|2022-04-20 16:00:00|1092.8|1092.3|1093.1|1092.6|1093.8|1093.3|1090.6|1090.1|6715
1650474000000|2022-04-20 17:00:00|1093|1092.5|1093.8|1093.3|1094.7|1094.2|1092.5|1092|5053
1650477600000|2022-04-20 18:00:00|1093.7|1093.2|1090.4|1089.9|1094.5|1094|1089.2|1088.7|5324
1650481200000|2022-04-20 19:00:00|1090.3|1089.8|1092.1|1091.6|1093.4|1092.9|1090.3|1089.8|17345
1650484800000|2022-04-20 20:00:00|1092.2|1091.2|1094.6|1093.6|1094.6|1093.6|1091.9|1090.9|2759
1650488400000|2022-04-20 21:00:00|1097.1|1096.1|1096.7|1095.7|1097.1|1096.1|1096.7|1095.7|30
1650492000000|2022-04-20 22:00:00|1097.2|1095.2|1097.1|1095.1|1098.3|1096.3|1096.8|1094.8|0
1650495600000|2022-04-20 23:00:00|1097.2|1095.2|1097.7|1095.7|1098.2|1096.2|1097|1095|0
1650499200000|2022-04-21 00:00:00|1095.1|1094.1|1094.4|1093.4|1095.9|1094.9|1093.2|1092.2|520
1650502800000|2022-04-21 01:00:00|1094.5|1093.5|1096.6|1095.6|1098.1|1097.1|1092.3|1091.3|545
1650506400000|2022-04-21 02:00:00|1096.7|1095.7|1093.7|1092.7|1098.6|1097.6|1092.8|1091.8|309
1650510000000|2022-04-21 03:00:00|1093.2|1092.2|1088.4|1087.4|1093.3|1092.3|1088.3|1087.3|366
1650513600000|2022-04-21 04:00:00|1088.6|1087.6|1088.9|1087.9|1089.8|1088.8|1088.5|1087.5|201
1650517200000|2022-04-21 05:00:00|1088.8|1087.8|1088.9|1087.9|1093.2|1092.2|1087.1|1086.1|432
1650520800000|2022-04-21 06:00:00|1089.2|1088.2|1090|1089|1090.7|1089.7|1086|1085|888
1650524400000|2022-04-21 07:00:00|1090.1|1089.1|1092.1|1091.1|1092.6|1091.6|1088.7|1087.7|2254
1650528000000|2022-04-21 08:00:00|1092.2|1091.2|1091.8|1090.8|1093.2|1092.2|1090.3|1089.3|3470
1650531600000|2022-04-21 09:00:00|1091.9|1090.9|1091.2|1090.2|1092|1091|1091|1090|2195
1650535200000|2022-04-21 10:00:00|1091.1|1090.1|1091.9|1090.9|1092.3|1091.3|1090.8|1089.8|1714
1650538800000|2022-04-21 11:00:00|1091.8|1090.8|1092.2|1091.2|1093.1|1092.1|1090.6|1089.6|1714
1650542400000|2022-04-21 12:00:00|1092.1|1091.1|1091.9|1090.9|1092.8|1091.8|1090.9|1089.9|1786
1650546000000|2022-04-21 13:00:00|1092|1091|1086.2|1085.7|1093.7|1093.2|1086.2|1085.7|16391
1650549600000|2022-04-21 14:00:00|1086.4|1085.9|1082.8|1082.3|1086.8|1086.3|1082|1081.5|17131
1650553200000|2022-04-21 15:00:00|1082.7|1082.2|1076.4|1075.9|1082.7|1082.2|1076.1|1075.6|14726
1650556800000|2022-04-21 16:00:00|1076.3|1075.8|1072.8|1072.3|1076.9|1076.4|1072.7|1072.2|8550
1650560400000|2022-04-21 17:00:00|1073|1072.5|1072.4|1071.9|1075.5|1075|1071.6|1071.1|5408
1650564000000|2022-04-21 18:00:00|1072.3|1071.8|1070.1|1069.6|1073.9|1073.4|1069.6|1069.1|7238
1650567600000|2022-04-21 19:00:00|1070|1069.5|1071.1|1070.6|1071.3|1070.8|1068.1|1067.6|23174
1650571200000|2022-04-21 20:00:00|1071|1070.1|1070.2|1069.2|1071.1|1070.1|1069.2|1068.2|2146
1650578400000|2022-04-21 22:00:00|1070.7|1068.7|1070.9|1068.9|1071.8|1069.8|1069.6|1067.6|0
1650582000000|2022-04-21 23:00:00|1070.8|1068.8|1068.8|1066.8|1071.4|1069.4|1068.5|1066.5|0
1650585600000|2022-04-22 00:00:00|1068.9|1066.9|1064.6|1063.6|1069.6|1068.6|1063.1|1062.1|922
1650589200000|2022-04-22 01:00:00|1065.5|1064.5|1071.7|1070.7|1073.8|1072.8|1064.6|1063.6|971
1650592800000|2022-04-22 02:00:00|1072.2|1071.2|1071.8|1070.8|1074.9|1073.9|1071.4|1070.4|326
1650596400000|2022-04-22 03:00:00|1071.7|1070.7|1075.2|1074.2|1075.8|1074.8|1070.9|1069.9|194
1650600000000|2022-04-22 04:00:00|1075.1|1074.1|1076.2|1075.2|1076.2|1075.2|1074.6|1073.6|121
1650603600000|2022-04-22 05:00:00|1075.6|1074.6|1080.9|1079.9|1081.1|1080.1|1075.5|1074.5|431
1650607200000|2022-04-22 06:00:00|1080.6|1079.6|1077.8|1076.8|1081.4|1080.4|1077.1|1076.1|979
1650610800000|2022-04-22 07:00:00|1077.9|1076.9|1078.2|1077.2|1080.2|1079.2|1075.2|1074.2|2807
1650614400000|2022-04-22 08:00:00|1078.4|1077.4|1075|1074|1079.2|1078.2|1075|1074|2026
1650618000000|2022-04-22 09:00:00|1075.1|1074.1|1071.5|1070.5|1075.4|1074.4|1071|1070|2067
1650621600000|2022-04-22 10:00:00|1071.4|1070.4|1073.1|1072.1|1073.5|1072.5|1070.9|1069.9|1039
1650625200000|2022-04-22 11:00:00|1073.2|1072.2|1075.6|1074.6|1075.9|1074.9|1073.1|1072.1|1516
1650628800000|2022-04-22 12:00:00|1075.7|1074.7|1073.5|1072.5|1076|1075|1073.2|1072.2|2509
1650632400000|2022-04-22 13:00:00|1073.4|1072.4|1074|1073.5|1075.5|1075|1071|1070.5|16197
1650636000000|2022-04-22 14:00:00|1074.1|1073.6|1071|1070.5|1079|1078.5|1070.3|1069.8|25941
1650639600000|2022-04-22 15:00:00|1070.4|1069.9|1068.2|1067.7|1072.4|1071.9|1067.4|1066.9|11165
1650643200000|2022-04-22 16:00:00|1068.3|1067.8|1065.1|1064.6|1069.1|1068.6|1064.9|1064.4|7574
1650646800000|2022-04-22 17:00:00|1065.2|1064.7|1063.7|1063.2|1065.3|1064.8|1063.4|1062.9|7923
1650650400000|2022-04-22 18:00:00|1063.5|1063|1062.6|1062.1|1066|1065.5|1061.4|1060.9|6501
1650654000000|2022-04-22 19:00:00|1062.7|1062.2|1062.1|1061.6|1066.2|1065.7|1061|1060.5|23875
1650657600000|2022-04-22 20:00:00|1062.3|1061.3|1061|1059|1062.5|1061.5|1059.3|1058.3|2912
1650837600000|2022-04-24 22:00:00|1061.4|1059.4|1063.4|1062.4|1065.6|1064.6|1059.6|1058.6|36
1650841200000|2022-04-24 23:00:00|1063.2|1062.2|1060.4|1059.4|1063.2|1062.2|1058.9|1057.9|57
1650844800000|2022-04-25 00:00:00|1060.2|1059.2|1059.9|1058.9|1062.2|1061.2|1057.5|1056.5|461
1650848400000|2022-04-25 01:00:00|1059.6|1058.6|1052.4|1051.4|1060.4|1059.4|1050.5|1049.5|1528
1650852000000|2022-04-25 02:00:00|1052|1051|1053.7|1052.7|1054|1053|1049.8|1048.8|922
1650855600000|2022-04-25 03:00:00|1053.4|1052.4|1053.8|1052.8|1057.2|1056.2|1052.6|1051.6|1173
1650859200000|2022-04-25 04:00:00|1053.7|1052.7|1052.2|1051.2|1054.2|1053.2|1051.1|1050.1|892
1650862800000|2022-04-25 05:00:00|1052.3|1051.3|1048.7|1047.7|1054.7|1053.7|1048.7|1047.7|1210
1650866400000|2022-04-25 06:00:00|1048.4|1047.4|1043|1042|1049.7|1048.7|1042.2|1041.2|1536
1650870000000|2022-04-25 07:00:00|1043.3|1042.3|1045.5|1044.5|1047.7|1046.7|1041.7|1040.7|6354
1650873600000|2022-04-25 08:00:00|1045.4|1044.4|1042.3|1041.3|1046.9|1045.9|1041.4|1040.4|6143
1650877200000|2022-04-25 09:00:00|1042.2|1041.2|1043.4|1042.4|1044.4|1043.4|1040.7|1039.7|4123
1650880800000|2022-04-25 10:00:00|1043.5|1042.5|1041.8|1040.8|1044.3|1043.3|1040.3|1039.3|3933
1650884400000|2022-04-25 11:00:00|1041.7|1040.7|1047.9|1046.9|1048.6|1047.6|1039|1038|7351
1650888000000|2022-04-25 12:00:00|1047.8|1046.8|1047.4|1046.4|1048|1047|1045.4|1044.4|4516
1650891600000|2022-04-25 13:00:00|1047.3|1046.3|1041.5|1041|1047.4|1046.5|1041|1040.5|26530
1650895200000|2022-04-25 14:00:00|1042.2|1041.7|1042.1|1041.6|1049|1048.5|1041.6|1041.1|20475
1650898800000|2022-04-25 15:00:00|1042.2|1041.7|1043.1|1042.6|1046.1|1045.6|1041.9|1041.4|19520
1650902400000|2022-04-25 16:00:00|1043|1042.5|1046.6|1046.1|1049.4|1048.9|1042.4|1041.9|12468
1650906000000|2022-04-25 17:00:00|1046.7|1046.2|1047.3|1046.8|1049.2|1048.7|1044.9|1044.4|7124
1650909600000|2022-04-25 18:00:00|1047.4|1046.9|1050.8|1050.3|1053.4|1052.9|1046.4|1045.9|10768
1650913200000|2022-04-25 19:00:00|1050.7|1050.2|1054|1053.5|1054.4|1053.9|1048.6|1048.1|18383
1650916800000|2022-04-25 20:00:00|1053.4|1052.4|1054.9|1053.9|1055.6|1054.6|1052|1051|1988
1650924000000|2022-04-25 22:00:00|1055.4|1053.4|1055.3|1053.3|1055.7|1053.7|1054.3|1052.3|0
1650927600000|2022-04-25 23:00:00|1055.4|1053.4|1054.9|1052.9|1055.8|1053.8|1054.6|1052.6|0
1650931200000|2022-04-26 00:00:00|1054.8|1052.8|1054.2|1053.2|1054.9|1053.9|1052.7|1051.7|372
1650934800000|2022-04-26 01:00:00|1054.3|1053.3|1052.4|1051.4|1056|1055|1052.3|1051.3|1097
1650938400000|2022-04-26 02:00:00|1052.3|1051.3|1058.9|1057.9|1059.5|1058.5|1051.5|1050.5|893
1650942000000|2022-04-26 03:00:00|1058.5|1057.5|1062.1|1061.1|1063.5|1062.5|1058.4|1057.4|1220
1650945600000|2022-04-26 04:00:00|1062|1061|1060.8|1059.8|1062.4|1061.4|1060.5|1059.5|412
1650949200000|2022-04-26 05:00:00|1060.9|1059.9|1055.8|1054.8|1062.1|1061.1|1055.7|1054.7|995
1650952800000|2022-04-26 06:00:00|1055.7|1054.7|1051.9|1050.9|1056.2|1055.2|1050.7|1049.7|2715
1650956400000|2022-04-26 07:00:00|1051.7|1050.7|1047.9|1046.9|1052.1|1051.1|1047|1046|5075
1650960000000|2022-04-26 08:00:00|1048|1047|1051.7|1050.7|1052.4|1051.4|1047.7|1046.7|3873
1650963600000|2022-04-26 09:00:00|1051.8|1050.8|1051.7|1050.7|1053.4|1052.4|1050.9|1049.9|2422
1650967200000|2022-04-26 10:00:00|1051.6|1050.6|1051.3|1050.3|1052.9|1051.9|1050.5|1049.5|2282
1650970800000|2022-04-26 11:00:00|1051.4|1050.4|1050.7|1049.7|1051.8|1050.8|1049.6|1048.6|2568
1650974400000|2022-04-26 12:00:00|1050.8|1049.8|1048|1047|1051.2|1050.2|1047.1|1046.1|5464
1650978000000|2022-04-26 13:00:00|1047.9|1046.9|1042.6|1042.1|1048.1|1047.1|1042.5|1042|20108
1650981600000|2022-04-26 14:00:00|1042.5|1042|1034.5|1034|1042.8|1042.3|1034.5|1034|29014
1650985200000|2022-04-26 15:00:00|1034.4|1033.9|1033|1032.5|1036.5|1036|1033|1032.5|22493
1650988800000|2022-04-26 16:00:00|1033.2|1032.7|1039.8|1039.3|1040.5|1040|1033.2|1032.7|6437
1650992400000|2022-04-26 17:00:00|1039.9|1039.4|1035.4|1034.9|1039.9|1039.4|1034.5|1034|8446
1650996000000|2022-04-26 18:00:00|1035.3|1034.8|1036.7|1036.2|1037.7|1037.2|1034.4|1033.9|8134
1650999600000|2022-04-26 19:00:00|1036.8|1036.3|1029.6|1029.1|1037.3|1036.8|1029.5|1029|21782
1651003200000|2022-04-26 20:00:00|1029.7|1028.7|1029|1028|1031.2|1030.2|1027.5|1026.5|3121
1651010400000|2022-04-26 22:00:00|1029.6|1027.6|1033.7|1031.7|1036.5|1034.5|1029.5|1027.5|0
1651014000000|2022-04-26 23:00:00|1033.8|1031.8|1035.6|1033.6|1036.4|1034.4|1033.7|1031.7|0
1651017600000|2022-04-27 00:00:00|1033.9|1032.9|1031.7|1030.7|1034.7|1033.7|1030.4|1029.4|996
1651021200000|2022-04-27 01:00:00|1031.8|1030.8|1038.5|1037.5|1043.1|1042.1|1031.1|1030.1|1317
1651024800000|2022-04-27 02:00:00|1037.9|1036.9|1040.5|1039.5|1041|1040|1033.3|1032.3|925
1651028400000|2022-04-27 03:00:00|1041.2|1040.2|1040.9|1039.9|1041.9|1040.9|1039|1038|729
1651032000000|2022-04-27 04:00:00|1040.6|1039.6|1039|1038|1040.7|1039.7|1038.9|1037.9|457
1651035600000|2022-04-27 05:00:00|1039.5|1038.5|1041.5|1040.5|1042.5|1041.5|1038.8|1037.8|708
1651039200000|2022-04-27 06:00:00|1041.2|1040.2|1042.8|1041.8|1043|1042|1038.9|1037.9|1446
1651042800000|2022-04-27 07:00:00|1042.9|1041.9|1044|1043|1045.1|1044.1|1035.5|1034.5|6771
1651046400000|2022-04-27 08:00:00|1043.9|1042.9|1042.4|1041.4|1045.7|1044.7|1041.6|1040.6|2068
1651050000000|2022-04-27 09:00:00|1042.3|1041.3|1044.7|1043.7|1045|1044|1041.9|1040.9|2069
1651053600000|2022-04-27 10:00:00|1044.8|1043.8|1044.6|1043.6|1045.6|1044.6|1041.7|1040.7|3251
1651057200000|2022-04-27 11:00:00|1044.7|1043.7|1039.6|1038.6|1044.7|1043.7|1038.2|1037.2|5050
1651060800000|2022-04-27 12:00:00|1039.5|1038.5|1038|1037|1041.6|1040.6|1037.1|1036.1|3755
1651064400000|2022-04-27 13:00:00|1038.1|1037.1|1046.1|1045.6|1047.9|1047.4|1036.3|1035.3|23619
1651068000000|2022-04-27 14:00:00|1046.2|1045.7|1037.9|1037.4|1047.9|1047.4|1035.9|1035.4|26503
1651071600000|2022-04-27 15:00:00|1037.7|1037.2|1039.1|1038.6|1040.9|1040.4|1037|1036.5|20512
1651075200000|2022-04-27 16:00:00|1039|1038.5|1043.9|1043.4|1045.2|1044.7|1038.3|1037.8|9056
1651078800000|2022-04-27 17:00:00|1044|1043.5|1045.5|1045|1045.7|1045.2|1040.7|1040.2|6274
1651082400000|2022-04-27 18:00:00|1045.4|1044.9|1043.8|1043.3|1047.8|1047.3|1043.2|1042.7|9836
1651086000000|2022-04-27 19:00:00|1043.6|1043.1|1041.7|1041.2|1044.5|1044|1041.4|1040.9|20672
1651089600000|2022-04-27 20:00:00|1041.9|1040.9|1044.4|1043.4|1045.1|1044.1|1041.6|1040.6|1771
1651093200000|2022-04-27 21:00:00|1044|1043|1043.5|1042.5|1046.6|1045.6|1042.5|1041.5|27
1651096800000|2022-04-27 22:00:00|1044|1042|1044.7|1042.7|1045.2|1043.2|1043.2|1041.2|2
1651100400000|2022-04-27 23:00:00|1044.8|1042.8|1045.1|1043.1|1045.9|1043.9|1043.9|1041.9|0
1651104000000|2022-04-28 00:00:00|1045|1043|1046.3|1045.3|1047.5|1046.5|1042.8|1041.8|1027
1651107600000|2022-04-28 01:00:00|1046.5|1045.5|1046.3|1045.3|1047.4|1046.4|1041.6|1040.6|433
1651111200000|2022-04-28 02:00:00|1046.6|1045.6|1049.8|1048.8|1052|1051|1045.4|1044.4|612
1651114800000|2022-04-28 03:00:00|1050.3|1049.3|1048.6|1047.6|1052.9|1051.9|1047.1|1046.1|768
1651118400000|2022-04-28 04:00:00|1048.4|1047.4|1048.5|1047.5|1048.8|1047.8|1047.3|1046.3|211
1651122000000|2022-04-28 05:00:00|1048.6|1047.6|1047.3|1046.3|1048.6|1047.6|1042.3|1041.3|756
1651125600000|2022-04-28 06:00:00|1047.2|1046.2|1051|1050|1052.2|1051.2|1047.1|1046.1|2291
1651129200000|2022-04-28 07:00:00|1051.3|1050.3|1055.7|1054.7|1056.6|1055.6|1049.8|1048.8|6306
1651132800000|2022-04-28 08:00:00|1055.6|1054.6|1057.5|1056.5|1058|1057|1055.6|1054.6|3777
1651136400000|2022-04-28 09:00:00|1057.6|1056.6|1055.7|1054.7|1058|1057|1053.8|1052.8|5114
1651140000000|2022-04-28 10:00:00|1055.8|1054.8|1054.9|1053.9|1056|1055|1053.9|1052.9|2708
1651143600000|2022-04-28 11:00:00|1054.7|1053.7|1053.6|1052.6|1056.6|1055.6|1052.7|1051.7|2616
1651147200000|2022-04-28 12:00:00|1053.7|1052.7|1051.3|1050.3|1054.8|1053.8|1050.9|1049.9|4558
1651150800000|2022-04-28 13:00:00|1051.2|1050.2|1045.4|1044.9|1053|1052|1043.9|1043.4|18325
1651154400000|2022-04-28 14:00:00|1045.5|1045|1043.8|1043.3|1045.6|1045.1|1039.6|1039.1|17816
1651158000000|2022-04-28 15:00:00|1043.9|1043.4|1043.1|1042.6|1046.3|1045.8|1042.3|1041.8|9878
1651161600000|2022-04-28 16:00:00|1043|1042.5|1051|1050.5|1052.2|1051.7|1042.7|1042.2|5495
1651165200000|2022-04-28 17:00:00|1051.1|1050.6|1053.3|1052.8|1053.6|1053.1|1050.2|1049.7|6923
1651168800000|2022-04-28 18:00:00|1053.4|1052.9|1056.4|1055.9|1057|1056.5|1052.8|1052.3|7037
1651172400000|2022-04-28 19:00:00|1056.3|1055.8|1057.3|1056.8|1058.1|1057.6|1054|1053.5|21483
1651176000000|2022-04-28 20:00:00|1057.2|1056.3|1053.6|1052.6|1057.2|1056.3|1053.3|1052.3|2801
1651179600000|2022-04-28 21:00:00|1053.5|1052.5|1053.2|1052.2|1053.5|1052.5|1053.2|1052.2|4
1651183200000|2022-04-28 22:00:00|1053.8|1051.8|1053.1|1051.1|1055.2|1053.2|1050.5|1048.5|0
1651186800000|2022-04-28 23:00:00|1053|1051|1053|1051|1054.1|1052.1|1052.5|1050.5|0
1651190400000|2022-04-29 00:00:00|1053.1|1051.1|1055.6|1054.6|1056.7|1055.7|1050.9|1049.9|431
1651194000000|2022-04-29 01:00:00|1056.1|1055.1|1055.1|1054.1|1060.1|1059.1|1054.9|1053.9|952
1651197600000|2022-04-29 02:00:00|1055.3|1054.3|1054.1|1053.1|1058.4|1057.4|1052.3|1051.3|201
1651201200000|2022-04-29 03:00:00|1054.2|1053.2|1067.9|1066.9|1074.3|1073.3|1053|1052|766
1651204800000|2022-04-29 04:00:00|1068.1|1067.1|1067.8|1066.8|1069|1068|1065.9|1064.9|882
1651208400000|2022-04-29 05:00:00|1067.9|1066.9|1076.8|1075.8|1082|1081|1067.8|1066.8|1824
1651212000000|2022-04-29 06:00:00|1077.2|1076.2|1079.7|1078.7|1082.2|1081.2|1074.9|1073.9|1802
1651215600000|2022-04-29 07:00:00|1079.8|1078.8|1085.1|1084.1|1086.1|1085.1|1078.7|1077.7|6916
1651219200000|2022-04-29 08:00:00|1085.2|1084.2|1081.7|1080.7|1086.3|1085.3|1081.2|1080.2|6814
1651222800000|2022-04-29 09:00:00|1081.6|1080.6|1078.2|1077.2|1082.6|1081.6|1077.5|1076.5|2793
1651226400000|2022-04-29 10:00:00|1078.4|1077.4|1076.2|1075.2|1079.3|1078.3|1075.7|1074.7|3400
1651230000000|2022-04-29 11:00:00|1076.4|1075.4|1073.7|1072.7|1076.7|1075.7|1071.6|1070.6|7400
1651233600000|2022-04-29 12:00:00|1073.8|1072.8|1076.3|1075.3|1078.3|1077.3|1073.5|1072.5|4302
1651237200000|2022-04-29 13:00:00|1076.2|1075.2|1080.8|1080.3|1081.6|1081.1|1074.8|1074.3|27585
1651240800000|2022-04-29 14:00:00|1080.7|1080.2|1073.6|1073.1|1081.6|1081.1|1071.3|1070.8|25595
1651244400000|2022-04-29 15:00:00|1073.5|1073|1074.1|1073.6|1076.3|1075.8|1070.9|1070.4|18687
1651248000000|2022-04-29 16:00:00|1073.9|1073.4|1069.4|1068.9|1074.1|1073.6|1068.2|1067.7|13754
1651251600000|2022-04-29 17:00:00|1069.3|1068.8|1070.1|1069.6|1074|1073.5|1069.2|1068.7|11134
1651255200000|2022-04-29 18:00:00|1070.2|1069.7|1068.5|1068|1070.2|1069.7|1067.3|1066.8|21047
1651258800000|2022-04-29 19:00:00|1068.4|1067.9|1059.9|1059.4|1068.4|1067.9|1059.5|1059|58041
1651262400000|2022-04-29 20:00:00|1060|1059|1064.4|1062.4|1064.8|1063.8|1059.8|1058.8|5030
1651442400000|2022-05-01 22:00:00|1066.9|1064.9|1062.2|1061.2|1066.9|1065.1|1059|1058|146
1651446000000|2022-05-01 23:00:00|1063.9|1062.9|1063.5|1062.5|1066.1|1065.1|1060.2|1059.2|108
1651449600000|2022-05-02 00:00:00|1063.2|1062.2|1060|1059|1065.1|1064.1|1058.5|1057.5|620
1651453200000|2022-05-02 01:00:00|1060.1|1059.1|1055.5|1054.5|1060.8|1059.8|1055.3|1054.3|695
1651456800000|2022-05-02 02:00:00|1055.3|1054.3|1058.1|1057.1|1058.5|1057.5|1054|1053|157
1651460400000|2022-05-02 03:00:00|1058.3|1057.3|1060.4|1059.4|1061.3|1060.3|1058.3|1057.3|304
1651464000000|2022-05-02 04:00:00|1060.3|1059.3|1061.8|1060.8|1062.2|1061.2|1059.8|1058.8|130
1651467600000|2022-05-02 05:00:00|1061.6|1060.6|1059|1058|1064|1063|1059|1058|237
1651471200000|2022-05-02 06:00:00|1059.2|1058.2|1064.8|1063.8|1064.9|1063.9|1059.2|1058.2|423
1651474800000|2022-05-02 07:00:00|1064.7|1063.7|1059.9|1058.9|1065.3|1064.3|1058.1|1057.1|2399
1651478400000|2022-05-02 08:00:00|1059.6|1058.6|1060.5|1059.5|1064.7|1063.7|1059.6|1058.6|1644
1651482000000|2022-05-02 09:00:00|1060.9|1059.9|1063.6|1062.6|1064.7|1063.7|1060.8|1059.8|1682
1651485600000|2022-05-02 10:00:00|1063.5|1062.5|1062.9|1061.9|1063.9|1062.9|1062.5|1061.5|460
1651489200000|2022-05-02 11:00:00|1063|1062|1056.6|1055.6|1063.3|1062.3|1056.4|1055.4|879
1651492800000|2022-05-02 12:00:00|1056.7|1055.7|1056.4|1055.4|1059.1|1058.1|1056|1055|2373
1651496400000|2022-05-02 13:00:00|1056.5|1055.5|1060.2|1059.7|1063|1062.5|1050.3|1049.8|29039
1651500000000|2022-05-02 14:00:00|1059.7|1059.2|1055.2|1054.7|1062.4|1061.9|1054.5|1054|30964
1651503600000|2022-05-02 15:00:00|1055.4|1054.9|1055.6|1055.1|1056|1055.5|1051.5|1051|23455
1651507200000|2022-05-02 16:00:00|1055.5|1055|1051|1050.5|1057.6|1057.1|1050.5|1050|12789
1651510800000|2022-05-02 17:00:00|1051.1|1050.6|1049.4|1048.9|1052.2|1051.7|1048|1047.5|11119
1651514400000|2022-05-02 18:00:00|1049.5|1049|1049.6|1049.1|1051.5|1051|1046.1|1045.6|10963
1651518000000|2022-05-02 19:00:00|1049.5|1049|1058.7|1058.2|1060.1|1059.6|1049.4|1048.9|28524
1651521600000|2022-05-02 20:00:00|1058.6|1058.1|1058.2|1057.2|1060.5|1059.5|1057|1056|2051
1651525200000|2022-05-02 21:00:00|1059.8|1058.8|1059.8|1058.8|1059.8|1058.8|1057.8|1056.8|3
1651528800000|2022-05-02 22:00:00|1060.3|1058.3|1059.5|1057.5|1060.4|1058.4|1059.1|1057.1|0
1651532400000|2022-05-02 23:00:00|1059.4|1057.4|1060.8|1058.8|1061|1059|1059.4|1057.4|0
1651536000000|2022-05-03 00:00:00|1059.7|1058.7|1064.3|1063.3|1064.8|1063.8|1058.4|1057.4|857
1651539600000|2022-05-03 01:00:00|1064.1|1063.1|1067.9|1066.9|1068|1067|1057.6|1056.6|839
1651543200000|2022-05-03 02:00:00|1067.7|1066.7|1071.7|1070.7|1071.9|1070.9|1066.6|1065.6|290
1651546800000|2022-05-03 03:00:00|1071.8|1070.8|1068.7|1067.7|1072.3|1071.3|1068.6|1067.6|419
1651550400000|2022-05-03 04:00:00|1069|1068|1066.4|1065.4|1069|1068|1065.5|1064.5|498
1651554000000|2022-05-03 05:00:00|1066.6|1065.6|1067.2|1066.2|1073.4|1072.4|1065.7|1064.7|727
1651557600000|2022-05-03 06:00:00|1067.4|1066.4|1063.9|1062.9|1067.4|1066.4|1063.6|1062.6|927
1651561200000|2022-05-03 07:00:00|1064.1|1063.1|1065.8|1064.8|1066.8|1065.8|1062.3|1061.3|2399
1651564800000|2022-05-03 08:00:00|1066.1|1065.1|1062.5|1061.5|1067.5|1066.5|1062.1|1061.1|1660
1651568400000|2022-05-03 09:00:00|1062.4|1061.4|1063.8|1062.8|1064.5|1063.5|1061.2|1060.2|1803
1651572000000|2022-05-03 10:00:00|1063.9|1062.9|1060.7|1059.7|1064.2|1063.2|1058.9|1057.9|1873
1651575600000|2022-05-03 11:00:00|1060.8|1059.8|1062.6|1061.6|1063.1|1062.1|1059.9|1058.9|1400
1651579200000|2022-05-03 12:00:00|1062.8|1061.8|1066.4|1065.4|1066.6|1065.6|1062.8|1061.8|2127
1651582800000|2022-05-03 13:00:00|1066.5|1065.5|1065.9|1065.4|1067.4|1066.9|1061.8|1061.3|20102
1651586400000|2022-05-03 14:00:00|1066.1|1065.6|1063.1|1062.6|1067.2|1066.7|1061.3|1060.8|18406
1651590000000|2022-05-03 15:00:00|1063|1062.5|1064|1063.5|1066.6|1066.1|1062.5|1062|12482
1651593600000|2022-05-03 16:00:00|1064.1|1063.6|1063.3|1062.8|1065.2|1064.7|1061.2|1060.7|8933
1651597200000|2022-05-03 17:00:00|1063.4|1062.9|1066.7|1066.2|1067.5|1067|1063.2|1062.7|5329
1651600800000|2022-05-03 18:00:00|1066.6|1066.1|1066.9|1066.4|1067|1066.5|1061.1|1060.6|8811
1651604400000|2022-05-03 19:00:00|1067|1066.5|1066.4|1065.9|1067.7|1067.2|1063.9|1063.4|15429
1651608000000|2022-05-03 20:00:00|1066.6|1065.4|1066|1065|1067.5|1066.5|1065.9|1064.9|1648
1651615200000|2022-05-03 22:00:00|1066.5|1064.5|1066.2|1064.2|1067.4|1065.4|1065.4|1063.4|0
1651618800000|2022-05-03 23:00:00|1066.3|1064.3|1066.9|1064.9|1067.6|1065.6|1066|1064|0
1651622400000|2022-05-04 00:00:00|1063.9|1062.9|1067.3|1066.3|1068.2|1067.2|1063.3|1062.3|896
1651626000000|2022-05-04 01:00:00|1067.2|1066.2|1065.3|1064.3|1068|1067|1064.2|1063.2|918
1651629600000|2022-05-04 02:00:00|1065.7|1064.7|1061.1|1060.1|1065.9|1064.9|1060.9|1059.9|188
1651633200000|2022-05-04 03:00:00|1060.8|1059.8|1060.9|1059.9|1063.3|1062.3|1060.7|1059.7|284
1651636800000|2022-05-04 04:00:00|1060.7|1059.7|1060.4|1059.4|1062|1061|1060.3|1059.3|70
1651640400000|2022-05-04 05:00:00|1059.8|1058.8|1061|1060|1061|1060|1058.6|1057.6|351
1651644000000|2022-05-04 06:00:00|1060.8|1059.8|1060.2|1059.2|1062.4|1061.4|1059.1|1058.1|805
1651647600000|2022-05-04 07:00:00|1060|1059|1060.4|1059.4|1061|1060|1055.8|1054.8|2329
1651651200000|2022-05-04 08:00:00|1060.3|1059.3|1058.7|1057.7|1060.8|1059.8|1058.1|1057.1|1282
1651654800000|2022-05-04 09:00:00|1058.6|1057.6|1056.5|1055.5|1058.8|1057.8|1054.7|1053.7|4194
1651658400000|2022-05-04 10:00:00|1056.6|1055.6|1056.3|1055.3|1057|1056|1055.2|1054.2|1925
1651662000000|2022-05-04 11:00:00|1056.4|1055.4|1057.1|1056.1|1057.3|1056.3|1055.7|1054.7|1750
1651665600000|2022-05-04 12:00:00|1057|1056|1056.6|1055.6|1058|1057|1056.4|1055.4|2255
1651669200000|2022-05-04 13:00:00|1056.5|1055.5|1052.4|1051.9|1057.1|1056.1|1052.4|1051.9|17939
1651672800000|2022-05-04 14:00:00|1052.2|1051.7|1052.4|1051.9|1053.5|1053|1050.5|1050|13873
1651676400000|2022-05-04 15:00:00|1052.3|1051.8|1053.2|1052.7|1053.6|1053.1|1049.8|1049.3|7883
1651680000000|2022-05-04 16:00:00|1053.1|1052.6|1057.4|1056.9|1057.7|1057.2|1052.4|1051.9|5024
1651683600000|2022-05-04 17:00:00|1057.5|1057|1057.3|1056.8|1059.1|1058.6|1055.9|1055.4|4446
1651687200000|2022-05-04 18:00:00|1057.8|1057.3|1070.3|1069.8|1072.1|1071.6|1049|1048.5|19028
1651690800000|2022-05-04 19:00:00|1070.5|1070|1078.3|1077.8|1079.9|1079.4|1068.1|1067.6|20696
1651694400000|2022-05-04 20:00:00|1078.5|1077.5|1076.7|1075.7|1078.6|1077.6|1076.6|1075.6|1095
1651698000000|2022-05-04 21:00:00|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|2
1651701600000|2022-05-04 22:00:00|1078.2|1076.2|1077.8|1075.8|1080|1078|1077.4|1075.4|0
1651705200000|2022-05-04 23:00:00|1077.9|1075.9|1078|1076|1078.5|1076.5|1077.4|1075.4|0
1651708800000|2022-05-05 00:00:00|1078.1|1076.1|1078.2|1077.2|1078.8|1077.8|1076.2|1075.2|319
1651712400000|2022-05-05 01:00:00|1078.4|1077.4|1075.1|1074.1|1081.5|1080.5|1074|1073|928
1651716000000|2022-05-05 02:00:00|1074.9|1073.9|1072.1|1071.1|1076.4|1075.4|1070.7|1069.7|311
1651719600000|2022-05-05 03:00:00|1072|1071|1073.6|1072.6|1075.1|1074.1|1072|1071|229
1651723200000|2022-05-05 04:00:00|1073.4|1072.4|1074.3|1073.3|1074.5|1073.5|1072.9|1071.9|169
1651726800000|2022-05-05 05:00:00|1074.4|1073.4|1072.7|1071.7|1074.9|1073.9|1071.8|1070.8|247
1651730400000|2022-05-05 06:00:00|1072.1|1071.1|1068.9|1067.9|1072.8|1071.8|1068.7|1067.7|754
1651734000000|2022-05-05 07:00:00|1068.7|1067.7|1065.2|1064.2|1071|1070|1063.3|1062.3|4428
1651737600000|2022-05-05 08:00:00|1065|1064|1060.3|1059.3|1065.2|1064.2|1058.8|1057.8|4571
1651741200000|2022-05-05 09:00:00|1060.4|1059.4|1061.2|1060.2|1061.7|1060.7|1060.1|1059.1|1922
1651744800000|2022-05-05 10:00:00|1061.3|1060.3|1060.9|1059.9|1063.1|1062.1|1060.7|1059.7|984
1651748400000|2022-05-05 11:00:00|1061|1060|1059.8|1058.8|1061.7|1060.7|1059.7|1058.7|1996
1651752000000|2022-05-05 12:00:00|1059.9|1058.9|1059.2|1058.2|1061.7|1060.7|1058.9|1057.9|2042
1651755600000|2022-05-05 13:00:00|1059.1|1058.1|1048.5|1048|1059.1|1058.1|1047.2|1046.7|19432
1651759200000|2022-05-05 14:00:00|1048.6|1048.1|1040.1|1039.6|1048.6|1048.1|1037.3|1036.8|25610
1651762800000|2022-05-05 15:00:00|1039.9|1039.4|1030.5|1030|1039.9|1039.4|1030.1|1029.6|17851
1651766400000|2022-05-05 16:00:00|1030.4|1029.9|1034.6|1034.1|1034.8|1034.3|1028.4|1027.9|10506
1651770000000|2022-05-05 17:00:00|1034.7|1034.2|1034|1033.5|1038.1|1037.6|1032.9|1032.4|6575
1651773600000|2022-05-05 18:00:00|1033.9|1033.4|1034.8|1034.3|1037.6|1037.1|1032.8|1032.3|8135
1651777200000|2022-05-05 19:00:00|1034.9|1034.4|1038.2|1037.7|1038.7|1038.2|1032.2|1031.7|24712
1651780800000|2022-05-05 20:00:00|1038.5|1037.5|1040.1|1039.1|1040.8|1039.8|1038|1037|2061
1651788000000|2022-05-05 22:00:00|1040.6|1038.6|1039.7|1037.7|1040.6|1038.6|1037.9|1035.9|0
1651791600000|2022-05-05 23:00:00|1039.6|1037.6|1040.5|1038.5|1040.7|1038.7|1038.9|1036.9|0
1651795200000|2022-05-06 00:00:00|1041.1|1040.1|1035.2|1034.2|1041.1|1040.1|1034.2|1033.2|518
1651798800000|2022-05-06 01:00:00|1035.3|1034.3|1032.8|1031.8|1036|1035|1030.9|1029.9|423
1651802400000|2022-05-06 02:00:00|1033.7|1032.7|1031.1|1030.1|1034.3|1033.3|1029.3|1028.3|435
1651806000000|2022-05-06 03:00:00|1031.4|1030.4|1031.3|1030.3|1031.9|1030.9|1027.7|1026.7|806
1651809600000|2022-05-06 04:00:00|1032|1031|1031.2|1030.2|1032.6|1031.6|1030|1029|142
1651813200000|2022-05-06 05:00:00|1030.8|1029.8|1029.5|1028.5|1032.2|1031.2|1028.6|1027.6|424
1651816800000|2022-05-06 06:00:00|1029.6|1028.6|1026.9|1025.9|1032.1|1031.1|1026.8|1025.8|1371
1651820400000|2022-05-06 07:00:00|1027.1|1026.1|1027.7|1026.7|1028|1027|1023.5|1022.5|5318
1651824000000|2022-05-06 08:00:00|1027.8|1026.8|1028.2|1027.2|1031.8|1030.8|1026.1|1025.1|4182
1651827600000|2022-05-06 09:00:00|1028.1|1027.1|1031.5|1030.5|1031.9|1030.9|1027.5|1026.5|3277
1651831200000|2022-05-06 10:00:00|1031.4|1030.4|1030.5|1029.5|1032.5|1031.5|1029.7|1028.7|3750
1651834800000|2022-05-06 11:00:00|1030.6|1029.6|1029.1|1028.1|1030.6|1029.6|1027.4|1026.4|2348
1651838400000|2022-05-06 12:00:00|1029|1028|1025.6|1024.6|1035.5|1034.5|1025.6|1024.6|5785
1651842000000|2022-05-06 13:00:00|1025.7|1024.7|1018|1017.5|1029.5|1029|1017.1|1016.6|24772
1651845600000|2022-05-06 14:00:00|1018.2|1017.7|1027.7|1027.2|1028.6|1028.1|1017.7|1017.2|25471
1651849200000|2022-05-06 15:00:00|1027.5|1027|1023.9|1023.4|1031|1030.5|1023.6|1023.1|15353
1651852800000|2022-05-06 16:00:00|1024|1023.5|1029.6|1029.1|1030|1029.5|1023.3|1022.8|11514
1651856400000|2022-05-06 17:00:00|1029.7|1029.2|1022.8|1022.3|1030.8|1030.3|1022.4|1021.9|7260
1651860000000|2022-05-06 18:00:00|1022.6|1022.1|1021|1020.5|1023.9|1023.4|1020.1|1019.6|7098
1651863600000|2022-05-06 19:00:00|1021.1|1020.6|1024|1023.5|1026.3|1025.8|1019.3|1018.8|17813
1651867200000|2022-05-06 20:00:00|1024.1|1023.1|1023|1021|1024.2|1023.2|1020.4|1019.4|2454
1652047200000|2022-05-08 22:00:00|1017.4|1015.4|1019.7|1018.7|1020.3|1019.3|1016.1|1014.1|144
1652050800000|2022-05-08 23:00:00|1018.6|1017.6|1016|1015|1020|1019|1015.1|1014.1|56
1652054400000|2022-05-09 00:00:00|1015.6|1014.6|1011.2|1010.2|1015.6|1014.6|1007.2|1006.2|945
1652058000000|2022-05-09 01:00:00|1011.4|1010.4|1012.6|1011.6|1013.8|1012.8|1009.2|1008.2|683
1652061600000|2022-05-09 02:00:00|1012.7|1011.7|1011.6|1010.6|1012.7|1011.7|1010.1|1009.1|461
1652065200000|2022-05-09 03:00:00|1011.7|1010.7|1011|1010|1013.2|1012.2|1010.4|1009.4|379
1652068800000|2022-05-09 04:00:00|1010.8|1009.8|1011|1010|1012.3|1011.3|1010.7|1009.7|483
1652072400000|2022-05-09 05:00:00|1011.1|1010.1|1008.3|1007.3|1011.4|1010.4|1007.7|1006.7|524
1652076000000|2022-05-09 06:00:00|1008.5|1007.5|1009.7|1008.7|1011.7|1010.7|1008.5|1007.5|883
1652079600000|2022-05-09 07:00:00|1009.6|1008.6|1009|1008|1014.2|1013.2|1008.3|1007.3|2809
1652083200000|2022-05-09 08:00:00|1009.1|1008.1|1005.6|1004.6|1009.6|1008.6|1003.8|1002.8|4057
1652086800000|2022-05-09 09:00:00|1005.5|1004.5|1004.4|1003.4|1008.1|1007.1|1003.5|1002.5|5970
1652090400000|2022-05-09 10:00:00|1004.3|1003.3|1000.4|999.4|1004.7|1003.7|1000.1|999.1|5100
1652094000000|2022-05-09 11:00:00|1000.5|999.5|1003.1|1002.1|1003.5|1002.5|998.6|997.6|4745
1652097600000|2022-05-09 12:00:00|1003|1002|1005.2|1004.2|1006.3|1005.3|1001.3|1000.3|4595
1652101200000|2022-05-09 13:00:00|1005.3|1004.3|1004.4|1003.9|1010.4|1009.9|1002.8|1002.3|27450
1652104800000|2022-05-09 14:00:00|1004.5|1004|998.2|997.7|1005.8|1005.3|997.5|997|25190
1652108400000|2022-05-09 15:00:00|998.3|997.8|1001.5|1001|1002.3|1001.8|995|994.5|16774
1652112000000|2022-05-09 16:00:00|1001.4|1000.9|1001.3|1000.8|1007|1006.5|999.9|999.4|11072
1652115600000|2022-05-09 17:00:00|1001.2|1000.7|999.5|999|1002.8|1002.3|997.9|997.4|10910
1652119200000|2022-05-09 18:00:00|999.4|998.9|999.8|999.3|1001.2|1000.7|997.6|997.1|14022
1652122800000|2022-05-09 19:00:00|999.9|999.4|994.4|993.9|1002|1001.5|993.4|992.9|24271
1652126400000|2022-05-09 20:00:00|994.5|993.5|996.2|995.2|997.6|996.6|994.5|993.5|2751
1652130000000|2022-05-09 21:00:00|996.9|995.9|998.2|997.2|999.6|998.6|995.6|994.6|103
1652133600000|2022-05-09 22:00:00|996.1|994.1|998.4|996.4|998.7|996.7|996.1|994.1|0
1652137200000|2022-05-09 23:00:00|998.5|996.5|998.1|996.1|998.5|996.5|996.1|994.1|0
1652140800000|2022-05-10 00:00:00|998.2|996.2|989.5|988.5|998.3|996.9|987.7|986.7|603
1652144400000|2022-05-10 01:00:00|989.6|988.6|997.6|996.6|998.8|997.8|986.4|985.4|1706
1652148000000|2022-05-10 02:00:00|997.5|996.5|1002.3|1001.3|1006.2|1005.2|997|996|730
1652151600000|2022-05-10 03:00:00|1002.4|1001.4|1004.1|1003.1|1004.2|1003.2|999.7|998.7|770
1652155200000|2022-05-10 04:00:00|1004|1003|1004.1|1003.1|1004.9|1003.9|1003.6|1002.6|694
1652158800000|2022-05-10 05:00:00|1004.2|1003.2|1006.5|1005.5|1011.1|1010.1|1004.2|1003.2|1703
1652162400000|2022-05-10 06:00:00|1006.4|1005.4|1010|1009|1010.7|1009.7|1005.3|1004.3|2169
1652166000000|2022-05-10 07:00:00|1009.9|1008.9|1006.5|1005.5|1011.6|1010.6|1006.5|1005.5|8079
1652169600000|2022-05-10 08:00:00|1006.4|1005.4|1007|1006|1007.8|1006.8|1005.3|1004.3|5495
1652173200000|2022-05-10 09:00:00|1007.1|1006.1|1003.5|1002.5|1008.7|1007.7|1003.5|1002.5|2319
1652176800000|2022-05-10 10:00:00|1003.6|1002.6|1003|1002|1005.2|1004.2|1002.7|1001.7|2712
1652180400000|2022-05-10 11:00:00|1002.8|1001.8|1002.9|1001.9|1004.2|1003.2|1001.4|1000.4|2026
1652184000000|2022-05-10 12:00:00|1002.8|1001.8|1008.3|1007.3|1008.7|1007.7|1002.8|1001.8|3042
1652187600000|2022-05-10 13:00:00|1008.4|1007.4|1004.6|1004.1|1010.2|1009.7|1000.2|999.7|31183
1652191200000|2022-05-10 14:00:00|1004.4|1003.9|996.1|995.6|1007.1|1006.6|996|995.5|20284
1652194800000|2022-05-10 15:00:00|996.2|995.7|993.6|993.1|997.1|996.6|991.2|990.7|16372
1652198400000|2022-05-10 16:00:00|993.7|993.2|992.8|992.3|995.1|994.6|990.2|989.7|9136
1652202000000|2022-05-10 17:00:00|992.7|992.2|1003|1002.5|1003|1002.5|991.8|991.3|11974
1652205600000|2022-05-10 18:00:00|1003.1|1002.6|1001.1|1000.6|1003.5|1003|998.5|998|9551
1652209200000|2022-05-10 19:00:00|1001.2|1000.7|1001.2|1000.7|1002.7|1002.2|1000.2|999.7|2638
1652212800000|2022-05-10 20:00:00|999.8|998.8|999.3|998.3|999.9|998.9|998.4|997.4|1723
1652216400000|2022-05-10 21:00:00|999.6|998.6|997.6|996.6|999.6|998.6|997.6|996.6|18
1652220000000|2022-05-10 22:00:00|998.8|996.8|1000|998|1000.3|998.3|998.1|996.1|0
1652223600000|2022-05-10 23:00:00|1000.1|998.1|999.9|997.9|1001.6|999.6|998.6|996.6|0
1652227200000|2022-05-11 00:00:00|996.7|995.7|999.1|998.1|1002.1|1001.1|996.7|995.7|755
1652230800000|2022-05-11 01:00:00|999.2|998.2|1007.7|1006.7|1008.9|1007.9|997.7|996.7|788
1652234400000|2022-05-11 02:00:00|1007.5|1006.5|1012.9|1011.9|1013.6|1012.6|1007|1006|605
1652238000000|2022-05-11 03:00:00|1012.8|1011.8|1016.1|1015.1|1016.3|1015.3|1011.4|1010.4|360
1652241600000|2022-05-11 04:00:00|1016|1015|1014.1|1013.1|1016.2|1015.2|1013.8|1012.8|431
1652245200000|2022-05-11 05:00:00|1014.2|1013.2|1013.6|1012.6|1018.5|1017.5|1012.8|1011.8|1009
1652248800000|2022-05-11 06:00:00|1013.3|1012.3|1010.4|1009.4|1015.6|1014.6|1009.9|1008.9|1515
1652252400000|2022-05-11 07:00:00|1010.6|1009.6|1010|1009|1012.6|1011.6|1008.2|1007.2|3954
1652256000000|2022-05-11 08:00:00|1009.9|1008.9|1015.7|1014.7|1016.2|1015.2|1009.8|1008.8|3278
1652259600000|2022-05-11 09:00:00|1015.8|1014.8|1014.4|1013.4|1017.1|1016.1|1014|1013|1590
1652263200000|2022-05-11 10:00:00|1014.3|1013.3|1014.8|1013.8|1015.3|1014.3|1012.3|1011.3|1478
1652266800000|2022-05-11 11:00:00|1014.9|1013.9|1015.5|1014.5|1015.9|1014.9|1014|1013|1614
1652270400000|2022-05-11 12:00:00|1015.4|1014.4|998.5|997.5|1015.8|1014.8|997.3|996.3|7064
1652274000000|2022-05-11 13:00:00|998.4|997.4|1011|1010.5|1013.7|1013.2|998|997|26671
1652277600000|2022-05-11 14:00:00|1010.9|1010.4|1008.3|1007.8|1013.4|1012.9|1007|1006.5|22566
1652281200000|2022-05-11 15:00:00|1008.2|1007.7|1007.7|1007.2|1012.6|1012.1|1005.6|1005.1|11704
1652284800000|2022-05-11 16:00:00|1007.6|1007.1|1000.9|1000.4|1007.8|1007.3|1000.4|999.9|10006
1652288400000|2022-05-11 17:00:00|1000.7|1000.2|995.7|995.2|1001.2|1000.7|995.1|994.6|9686
1652292000000|2022-05-11 18:00:00|995.9|995.4|997.5|997|1001.6|1001.1|995.7|995.2|10840
1652295600000|2022-05-11 19:00:00|997.3|996.8|993.1|992.6|997.5|997|991.9|991.4|18033
1652299200000|2022-05-11 20:00:00|993.2|992.2|996.2|995.2|997|996|992.9|991.9|2750
1652306400000|2022-05-11 22:00:00|996.7|994.7|996.8|994.8|997|995|993.6|991.6|0
1652310000000|2022-05-11 23:00:00|996.9|994.9|997.4|995.4|998.2|996.2|995.4|993.4|0
1652313600000|2022-05-12 00:00:00|997.3|995.3|996.7|995.7|997.9|996.9|990.1|989.1|434
1652317200000|2022-05-12 01:00:00|996.9|995.9|1000.2|999.2|1003.1|1002.1|994.8|993.8|507
1652320800000|2022-05-12 02:00:00|1000.1|999.1|996.3|995.3|1002.8|1001.8|994.9|993.9|608
1652324400000|2022-05-12 03:00:00|996.2|995.2|997.8|996.8|999.1|998.1|995.3|994.3|635
1652328000000|2022-05-12 04:00:00|997.7|996.7|994|993|997.8|996.8|993.8|992.8|575
1652331600000|2022-05-12 05:00:00|993.9|992.9|985.7|984.7|996.2|995.2|985.2|984.2|986
1652335200000|2022-05-12 06:00:00|985.4|984.4|986.8|985.8|990.7|989.7|985.3|984.3|1747
1652338800000|2022-05-12 07:00:00|986.9|985.9|986.8|985.8|988.1|987.1|982.2|981.2|7191
1652342400000|2022-05-12 08:00:00|987|986|981.3|980.3|987.1|986.1|980.3|979.3|1831
1652346000000|2022-05-12 09:00:00|981.1|980.1|980.8|979.8|982.2|981.2|979.2|978.2|2607
1652349600000|2022-05-12 10:00:00|980.9|979.9|984.6|983.6|984.9|983.9|980.8|979.8|3953
1652353200000|2022-05-12 11:00:00|984.7|983.7|978.8|977.8|986.4|985.4|978.4|977.4|5002
1652356800000|2022-05-12 12:00:00|978.9|977.9|982.5|981.5|984.3|983.3|978.8|977.8|3309
1652360400000|2022-05-12 13:00:00|982.6|981.6|980.3|979.8|985.4|984.4|975.3|974.8|19977
1652364000000|2022-05-12 14:00:00|980.5|980|991.7|991.2|992.2|991.7|978.5|978|21602
1652367600000|2022-05-12 15:00:00|991.8|991.3|984.9|984.4|995.4|994.9|984.5|984|13399
1652371200000|2022-05-12 16:00:00|984.6|984.1|987.7|987.2|991|990.5|983.3|982.8|8961
1652374800000|2022-05-12 17:00:00|987.6|987.1|982.4|981.9|988.8|988.3|981.3|980.8|7709
1652378400000|2022-05-12 18:00:00|982.7|982.2|977.9|977.4|983.5|983|977.6|977.1|7731
1652382000000|2022-05-12 19:00:00|977.8|977.3|985.9|985.4|987.3|986.8|977.6|977.1|34566
1652385600000|2022-05-12 20:00:00|986.1|985.1|985.9|984.9|988.3|987.3|984.6|983.6|1819
1652389200000|2022-05-12 21:00:00|984.6|983.6|984.6|983.6|984.6|983.6|984.6|983.6|3
1652392800000|2022-05-12 22:00:00|985.1|983.1|987|985|987.5|985.5|985.1|983.1|0
1652396400000|2022-05-12 23:00:00|986.9|984.9|991.5|989.5|992.2|990.2|986.9|984.9|0
1652400000000|2022-05-13 00:00:00|990.8|989.8|995.4|994.4|995.7|994.7|990.2|989.2|389
1652403600000|2022-05-13 01:00:00|995.3|994.3|998.6|997.6|999.7|998.7|995|994|497
1652407200000|2022-05-13 02:00:00|999.6|998.6|999.1|998.1|1001.1|1000.1|998.5|997.5|244
1652410800000|2022-05-13 03:00:00|998.9|997.9|1001.8|1000.8|1003.7|1002.7|998.6|997.6|423
1652414400000|2022-05-13 04:00:00|1001.4|1000.4|1000.1|999.1|1001.4|1000.4|999.8|998.8|759
1652418000000|2022-05-13 05:00:00|1000.2|999.2|999.5|998.5|1001.2|1000.2|998.8|997.8|2487
1652421600000|2022-05-13 06:00:00|999.8|998.8|1003.3|1002.3|1005.1|1004.1|999.5|998.5|2733
1652425200000|2022-05-13 07:00:00|1003.2|1002.2|1005|1004|1007.1|1006.1|1001|1000|3306
1652428800000|2022-05-13 08:00:00|1004.9|1003.9|1002.4|1001.4|1006.6|1005.6|1001.2|1000.2|4030
1652432400000|2022-05-13 09:00:00|1002.6|1001.6|1000.3|999.3|1003.7|1002.7|999.6|998.6|1806
1652436000000|2022-05-13 10:00:00|1000.2|999.2|1001.1|1000.1|1001.9|1000.9|999.4|998.4|1493
1652439600000|2022-05-13 11:00:00|1001.2|1000.2|1002.9|1001.9|1003.7|1002.7|1000.2|999.2|1346
1652443200000|2022-05-13 12:00:00|1003|1002|1001.1|1000.1|1003.4|1002.4|1001|1000|3228
1652446800000|2022-05-13 13:00:00|1001|1000|1005.2|1004.7|1005.9|1005.4|997.1|996.5|17983
1652450400000|2022-05-13 14:00:00|1005.3|1004.8|1011|1010.5|1012.7|1012.2|1005.3|1004.8|16444
1652454000000|2022-05-13 15:00:00|1010.8|1010.3|1011.1|1010.6|1011.6|1011.1|1009.1|1008.6|7482
1652457600000|2022-05-13 16:00:00|1011.2|1010.7|1012.2|1011.7|1013.1|1012.6|1010.1|1009.6|6189
1652461200000|2022-05-13 17:00:00|1012.3|1011.8|1009.1|1008.6|1012.9|1012.4|1008.8|1008.3|5364
1652464800000|2022-05-13 18:00:00|1009|1008.5|1011.4|1010.9|1011.4|1010.9|1006.3|1005.8|5201
1652468400000|2022-05-13 19:00:00|1011.5|1011|1013.9|1013.4|1014.1|1013.6|1011.1|1010.6|16770
1652472000000|2022-05-13 20:00:00|1014.2|1013.2|1014.3|1012.3|1014.4|1013.2|1012.4|1011.4|1996
1652652000000|2022-05-15 22:00:00|1019.2|1017.2|1019.1|1018.1|1022|1021|1018.8|1017|319
1652655600000|2022-05-15 23:00:00|1020.8|1019.8|1019.7|1018.7|1020.8|1019.8|1018.1|1017.1|154
1652659200000|2022-05-16 00:00:00|1021.2|1020.2|1016|1015|1021.2|1020.2|1013.8|1012.8|370
1652662800000|2022-05-16 01:00:00|1016.1|1015.1|1007.6|1006.6|1018|1017|1007.2|1006.2|602
1652666400000|2022-05-16 02:00:00|1008|1007|1002.3|1001.3|1008|1007|1001|1000|688
1652670000000|2022-05-16 03:00:00|1002.9|1001.9|1001.3|1000.3|1003.2|1002.2|998.6|997.6|333
1652673600000|2022-05-16 04:00:00|1001.7|1000.7|1003|1002|1003.8|1002.8|1001.5|1000.5|182
1652677200000|2022-05-16 05:00:00|1003.8|1002.8|1005.5|1004.5|1007.4|1006.4|1002.5|1001.5|615
1652680800000|2022-05-16 06:00:00|1006.1|1005.1|1002.7|1001.7|1006.1|1005.1|1001.5|1000.5|1367
1652684400000|2022-05-16 07:00:00|1002.9|1001.9|1002.7|1001.7|1005|1004|1000.7|999.7|3391
1652688000000|2022-05-16 08:00:00|1002.8|1001.8|1006.3|1005.3|1006.9|1005.9|1002.7|1001.7|3608
1652691600000|2022-05-16 09:00:00|1006.2|1005.2|1003.2|1002.2|1006.6|1005.6|1002.9|1001.9|2895
1652695200000|2022-05-16 10:00:00|1003.3|1002.3|1004.3|1003.3|1004.9|1003.9|1003.3|1002.3|1553
1652698800000|2022-05-16 11:00:00|1004.5|1003.5|1004.8|1003.8|1005.6|1004.6|1003.5|1002.5|1003
1652702400000|2022-05-16 12:00:00|1004.9|1003.9|1006.4|1005.4|1008.8|1007.8|1004.4|1003.4|1888
1652706000000|2022-05-16 13:00:00|1006.5|1005.5|1007.1|1006.6|1011.3|1010.8|1004.2|1003.7|17623
1652709600000|2022-05-16 14:00:00|1006.9|1006.4|1006.9|1006.4|1012.3|1011.8|1005|1004.5|15890
1652713200000|2022-05-16 15:00:00|1006.7|1006.2|1010.4|1009.9|1010.7|1010.2|1005.9|1005.4|10317
1652716800000|2022-05-16 16:00:00|1010.5|1010|1008.1|1007.6|1010.9|1010.4|1006.7|1006.2|5982
1652720400000|2022-05-16 17:00:00|1008|1007.5|1011|1010.5|1012.3|1011.8|1007.5|1007|3322
1652724000000|2022-05-16 18:00:00|1011.1|1010.6|1012.9|1012.4|1014|1013.5|1010.2|1009.7|4616
1652727600000|2022-05-16 19:00:00|1012.8|1012.3|1009.9|1009.4|1013.4|1012.9|1008.3|1007.8|13648
1652731200000|2022-05-16 20:00:00|1010|1008.9|1009.2|1008.2|1010.6|1009.6|1009|1008|1660
1652738400000|2022-05-16 22:00:00|1009.6|1007.6|1011.1|1009.1|1011.5|1009.5|1009.6|1007.6|0
1652742000000|2022-05-16 23:00:00|1011.2|1009.2|1011.8|1009.8|1011.9|1009.9|1010.3|1008.3|0
1652745600000|2022-05-17 00:00:00|1011.9|1009.9|1013|1012|1013.7|1012.7|1010.7|1009.7|287
1652749200000|2022-05-17 01:00:00|1012.9|1011.9|1019.6|1018.6|1020.1|1019.1|1011.8|1010.8|1041
1652752800000|2022-05-17 02:00:00|1019.7|1018.7|1019.6|1018.6|1020|1019|1015.8|1014.8|785
1652756400000|2022-05-17 03:00:00|1020.2|1019.2|1021.1|1020.1|1021.8|1020.8|1019|1018|667
1652760000000|2022-05-17 04:00:00|1021.2|1020.2|1022.3|1021.3|1022.7|1021.7|1021.2|1020.2|385
1652763600000|2022-05-17 05:00:00|1022.4|1021.4|1025.4|1024.4|1025.5|1024.5|1021.8|1020.8|1185
1652767200000|2022-05-17 06:00:00|1025.3|1024.3|1028.7|1027.7|1028.7|1027.7|1024.6|1023.6|2406
1652770800000|2022-05-17 07:00:00|1028.5|1027.5|1030.2|1029.2|1031.7|1030.7|1027.6|1026.6|5705
1652774400000|2022-05-17 08:00:00|1030.3|1029.3|1034.7|1033.7|1036.1|1035.1|1030.3|1029.3|5262
1652778000000|2022-05-17 09:00:00|1034.8|1033.8|1034.6|1033.6|1034.9|1033.9|1033.1|1032.1|2624
1652781600000|2022-05-17 10:00:00|1034.5|1033.5|1036.3|1035.3|1037|1036|1033.8|1032.8|3108
1652785200000|2022-05-17 11:00:00|1036.1|1035.1|1037.3|1036.3|1038|1037|1035.3|1034.3|3307
1652788800000|2022-05-17 12:00:00|1037.2|1036.2|1036.5|1035.5|1037.6|1036.6|1034.5|1033.5|4712
1652792400000|2022-05-17 13:00:00|1036.8|1035.8|1033.8|1033.3|1038|1037.5|1033.3|1032.8|17327
1652796000000|2022-05-17 14:00:00|1034|1033.5|1029|1028.5|1035.9|1035.4|1027.4|1026.9|12922
1652799600000|2022-05-17 15:00:00|1028.9|1028.4|1031.2|1030.7|1033.2|1032.7|1028.6|1028.1|8874
1652803200000|2022-05-17 16:00:00|1031.3|1030.8|1031.5|1031|1033|1032.5|1029.3|1028.8|4090
1652806800000|2022-05-17 17:00:00|1031.3|1030.8|1031.7|1031.2|1032.9|1032.4|1030.3|1029.8|2578
1652810400000|2022-05-17 18:00:00|1031.8|1031.3|1032.6|1032.1|1034.1|1033.6|1026.4|1025.9|8543
1652814000000|2022-05-17 19:00:00|1032.7|1032.2|1034.6|1034.1|1035|1034.5|1032.4|1031.9|14589
1652817600000|2022-05-17 20:00:00|1034.7|1033.7|1035.1|1034.1|1035.4|1034.4|1033.9|1032.9|2037
1652821200000|2022-05-17 21:00:00|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|2
1652824800000|2022-05-17 22:00:00|1035.4|1033.4|1035.2|1033.2|1036.4|1034.4|1035.2|1033.2|1
1652828400000|2022-05-17 23:00:00|1035.3|1033.3|1034|1032|1035.4|1033.4|1033.8|1031.8|0
1652832000000|2022-05-18 00:00:00|1034.1|1032.1|1033.8|1032.8|1036.6|1035.6|1033.6|1032.1|367
1652835600000|2022-05-18 01:00:00|1033.9|1032.9|1030.3|1029.3|1034.7|1033.7|1026.7|1025.7|504
1652839200000|2022-05-18 02:00:00|1030.8|1029.8|1030.1|1029.1|1031.2|1030.2|1028.5|1027.5|232
1652842800000|2022-05-18 03:00:00|1029.8|1028.8|1029.1|1028.1|1030.9|1029.9|1027.2|1026.2|752
1652846400000|2022-05-18 04:00:00|1029|1028|1029.5|1028.5|1030.6|1029.6|1028.5|1027.5|297
1652850000000|2022-05-18 05:00:00|1029.2|1028.2|1036.6|1035.6|1036.9|1035.9|1029.2|1028.2|772
1652853600000|2022-05-18 06:00:00|1036.7|1035.7|1033.1|1032.1|1038.3|1037.3|1033|1032|1748
1652857200000|2022-05-18 07:00:00|1033.3|1032.3|1035.3|1034.3|1035.4|1034.4|1033|1032|3147
1652860800000|2022-05-18 08:00:00|1035.4|1034.4|1033.3|1032.3|1037|1036|1031.9|1030.9|2997
1652864400000|2022-05-18 09:00:00|1033.4|1032.4|1036.1|1035.1|1036.1|1035.1|1032.8|1031.8|1322
1652868000000|2022-05-18 10:00:00|1036|1035|1033.5|1032.5|1036.6|1035.6|1033.3|1032.3|965
1652871600000|2022-05-18 11:00:00|1033.8|1032.8|1030.9|1029.9|1034.2|1033.2|1030.7|1029.7|1494
1652875200000|2022-05-18 12:00:00|1031|1030|1028.9|1027.9|1033.3|1032.3|1028.8|1027.8|2145
1652878800000|2022-05-18 13:00:00|1029|1028|1028|1027.5|1031.4|1030.9|1027|1026.5|15646
1652882400000|2022-05-18 14:00:00|1028.1|1027.6|1028.5|1028|1029.9|1029.4|1025.9|1025.4|13901
1652886000000|2022-05-18 15:00:00|1028.6|1028.1|1019.5|1019|1028.6|1028.1|1019.5|1019|13798
1652889600000|2022-05-18 16:00:00|1019.4|1018.9|1019.5|1019|1019.7|1019.2|1016.1|1015.6|8489
1652893200000|2022-05-18 17:00:00|1019.6|1019.1|1012.2|1011.7|1019.6|1019.1|1011.6|1011.1|7120
1652896800000|2022-05-18 18:00:00|1012.4|1011.9|1009.8|1009.3|1013.6|1013.1|1009.4|1008.9|6874
1652900400000|2022-05-18 19:00:00|1009.7|1009.2|1010.4|1009.9|1011.6|1011.1|1008|1007.5|16828
1652904000000|2022-05-18 20:00:00|1010.3|1009.4|1009.4|1008.4|1010.5|1009.5|1006.5|1005.5|1870
1652911200000|2022-05-18 22:00:00|1009.7|1007.7|1010.2|1008.2|1010.8|1008.8|1008.9|1006.9|0
1652914800000|2022-05-18 23:00:00|1010.1|1008.1|1005.3|1003.3|1010.4|1008.4|1005.2|1003.2|0
1652918400000|2022-05-19 00:00:00|1005.2|1003.2|1008.9|1007.9|1009.5|1008.5|1004.3|1002.9|546
1652922000000|2022-05-19 01:00:00|1009.3|1008.3|1006.8|1005.8|1010.9|1009.9|1006|1005|821
1652925600000|2022-05-19 02:00:00|1006.7|1005.7|1011.3|1010.3|1011.6|1010.6|1005|1004|687
1652929200000|2022-05-19 03:00:00|1011.5|1010.5|1014.8|1013.8|1017.5|1016.5|1011.5|1010.5|851
1652932800000|2022-05-19 04:00:00|1014.6|1013.6|1015.1|1014.1|1015.5|1014.5|1014.1|1013.1|446
1652936400000|2022-05-19 05:00:00|1014.9|1013.9|1011.4|1010.4|1016.2|1015.2|1010|1009|476
1652940000000|2022-05-19 06:00:00|1011.3|1010.3|1010.2|1009.2|1013.4|1012.4|1008.8|1007.8|1816
1652943600000|2022-05-19 07:00:00|1010.4|1009.4|1007.9|1006.9|1010.5|1009.5|1003.6|1002.6|4697
1652947200000|2022-05-19 08:00:00|1007.8|1006.8|1005.7|1004.7|1008|1007|1005.3|1004.3|2459
1652950800000|2022-05-19 09:00:00|1005.6|1004.6|1004.9|1003.9|1006.7|1005.7|1003.3|1002.3|3085
1652954400000|2022-05-19 10:00:00|1005|1004|1011.5|1010.5|1011.9|1010.9|1004.5|1003.5|3494
1652958000000|2022-05-19 11:00:00|1011.4|1010.4|1011.6|1010.6|1012.1|1011.1|1009|1008|1935
1652961600000|2022-05-19 12:00:00|1011.7|1010.7|1011.1|1010.1|1012|1011|1009.1|1008.1|3289
1652965200000|2022-05-19 13:00:00|1011|1010|1019|1018.5|1020.7|1020.2|1011|1010|23579
1652968800000|2022-05-19 14:00:00|1018.9|1018.4|1020.8|1020.3|1023.2|1022.7|1017.1|1016.6|23441
1652972400000|2022-05-19 15:00:00|1020.7|1020.2|1026.5|1026|1028.2|1027.7|1019.4|1018.9|15601
1652976000000|2022-05-19 16:00:00|1026.6|1026.1|1025.6|1025.1|1028.6|1028.1|1022.4|1021.9|8768
1652979600000|2022-05-19 17:00:00|1025.5|1025|1028.9|1028.4|1029.3|1028.8|1022.7|1022.2|8698
1652983200000|2022-05-19 18:00:00|1029|1028.5|1028.5|1028|1029.6|1029.1|1025.8|1025.3|8352
1652986800000|2022-05-19 19:00:00|1028.6|1028.1|1026.2|1025.7|1029.7|1029.2|1023.4|1022.9|22243
1652990400000|2022-05-19 20:00:00|1026.1|1025.1|1026.4|1025.4|1026.5|1025.5|1024.6|1023.6|1956
1652994000000|2022-05-19 21:00:00|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|2
1652997600000|2022-05-19 22:00:00|1024.3|1022.3|1025.4|1023.4|1026.6|1024.6|1024.3|1022.3|0
1653001200000|2022-05-19 23:00:00|1025.5|1023.5|1026.9|1024.9|1027.5|1025.5|1024.6|1022.6|0
1653004800000|2022-05-20 00:00:00|1027|1025|1028|1027|1030.6|1029.6|1026.9|1024.9|360
1653008400000|2022-05-20 01:00:00|1027.9|1026.9|1031.8|1030.8|1033.6|1032.6|1027.2|1026.2|687
1653012000000|2022-05-20 02:00:00|1031.7|1030.7|1030.9|1029.9|1031.7|1030.7|1026.8|1025.8|329
1653015600000|2022-05-20 03:00:00|1030.7|1029.7|1031.1|1030.1|1031.7|1030.7|1028.7|1027.7|341
1653019200000|2022-05-20 04:00:00|1031|1030|1033.3|1032.3|1034.1|1033.1|1030.8|1029.8|414
1653022800000|2022-05-20 05:00:00|1033.4|1032.4|1034.5|1033.5|1035.7|1034.7|1032.1|1031.1|527
1653026400000|2022-05-20 06:00:00|1034.4|1033.4|1036.1|1035.1|1037|1036|1033.2|1032.2|1562
1653030000000|2022-05-20 07:00:00|1035.7|1034.7|1039.1|1038.1|1040.5|1039.5|1035.2|1034.2|3372
1653033600000|2022-05-20 08:00:00|1039.2|1038.2|1037.5|1036.5|1039.2|1038.2|1036.4|1035.4|2384
1653037200000|2022-05-20 09:00:00|1037.4|1036.4|1039.2|1038.2|1039.9|1038.9|1036.9|1035.9|1985
1653040800000|2022-05-20 10:00:00|1039.1|1038.1|1039|1038|1039.9|1038.9|1038.3|1037.3|1584
1653044400000|2022-05-20 11:00:00|1039.1|1038.1|1038.6|1037.6|1039.9|1038.9|1037.5|1036.5|1551
1653048000000|2022-05-20 12:00:00|1038.4|1037.4|1036.5|1035.5|1039.2|1038.2|1035.7|1034.7|2895
1653051600000|2022-05-20 13:00:00|1036.6|1035.6|1036.3|1035.8|1040|1039.5|1033.9|1033.4|18858
1653055200000|2022-05-20 14:00:00|1036.4|1035.9|1028.6|1028.1|1036.6|1036.1|1028.6|1028.1|10494
1653058800000|2022-05-20 15:00:00|1028.7|1028.2|1026.4|1025.9|1029.2|1028.7|1024.8|1024.3|9806
1653062400000|2022-05-20 16:00:00|1026.3|1025.8|1020.2|1019.7|1026.5|1026|1018.6|1018.1|11213
1653066000000|2022-05-20 17:00:00|1020.3|1019.8|1021.2|1020.7|1021.5|1021|1015.7|1015.2|9951
1653069600000|2022-05-20 18:00:00|1021.3|1020.8|1020.9|1020.4|1023.3|1022.8|1017.7|1017.2|8160
1653073200000|2022-05-20 19:00:00|1021|1020.5|1030.5|1030|1030.5|1030|1019.1|1018.6|19201
1653076800000|2022-05-20 20:00:00|1030.6|1029.6|1030.2|1028.2|1031.1|1030.1|1028.3|1027.3|3053
1653256800000|2022-05-22 22:00:00|1035.6|1033.6|1036.2|1035.2|1036.5|1035.2|1033.7|1032.7|6
1653260400000|2022-05-22 23:00:00|1036.5|1035.5|1041.1|1040.1|1041.1|1040.1|1036.5|1035.5|120
1653264000000|2022-05-23 00:00:00|1040.8|1039.8|1038.4|1037.4|1041.7|1040.7|1036.4|1035.4|859
1653267600000|2022-05-23 01:00:00|1038.2|1037.2|1034|1033|1040.1|1039.1|1032.8|1031.8|883
1653271200000|2022-05-23 02:00:00|1033.7|1032.7|1031.9|1030.9|1034.1|1033.1|1028.8|1027.8|763
1653274800000|2022-05-23 03:00:00|1032|1031|1030.4|1029.4|1034.5|1033.5|1028.9|1027.9|712
1653278400000|2022-05-23 04:00:00|1030.6|1029.6|1030.4|1029.4|1032.3|1031.3|1030.1|1029.1|478
1653282000000|2022-05-23 05:00:00|1030.7|1029.7|1036.3|1035.3|1038.7|1037.7|1030.1|1029.1|1302
1653285600000|2022-05-23 06:00:00|1035.7|1034.7|1036.8|1035.8|1037.8|1036.8|1035.1|1034.1|1028
1653289200000|2022-05-23 07:00:00|1036.9|1035.9|1036.2|1035.2|1037.4|1036.4|1034|1033|6137
1653292800000|2022-05-23 08:00:00|1036.6|1035.6|1033.5|1032.5|1038|1037|1031.7|1030.7|4525
1653296400000|2022-05-23 09:00:00|1033.8|1032.8|1035.3|1034.3|1036.7|1035.7|1032.7|1031.7|3420
1653300000000|2022-05-23 10:00:00|1035.2|1034.2|1038.7|1037.7|1038.8|1037.8|1034.8|1033.8|4381
1653303600000|2022-05-23 11:00:00|1038.8|1037.8|1037.9|1036.9|1039.6|1038.6|1036.8|1035.8|2280
1653307200000|2022-05-23 12:00:00|1037.8|1036.8|1036|1035|1038.7|1037.7|1035.4|1034.4|2194
1653310800000|2022-05-23 13:00:00|1035.9|1034.9|1033.9|1033.4|1038.1|1037.6|1031.6|1031.1|18739
1653314400000|2022-05-23 14:00:00|1033.8|1033.3|1035.8|1035.3|1037.5|1037|1030.8|1030.3|15070
1653318000000|2022-05-23 15:00:00|1035.9|1035.4|1038.4|1037.9|1040.3|1039.8|1035.2|1034.7|9953
1653321600000|2022-05-23 16:00:00|1038.3|1037.8|1038|1037.5|1040.3|1039.8|1037.1|1036.6|5192
1653325200000|2022-05-23 17:00:00|1037.9|1037.4|1037.9|1037.4|1038.4|1037.9|1034.5|1034|3761
1653328800000|2022-05-23 18:00:00|1038|1037.5|1037.3|1036.8|1039.5|1039|1037.1|1036.6|3736
1653332400000|2022-05-23 19:00:00|1037.2|1036.7|1037.7|1037.2|1038.6|1038.1|1035|1034.5|13135
1653336000000|2022-05-23 20:00:00|1036.8|1035.8|1036.9|1035.9|1037.4|1036.4|1036.1|1035.1|1500
1653339600000|2022-05-23 21:00:00|1036|1035|1033.4|1032.4|1037.7|1036.7|1033.4|1032.4|11
1653343200000|2022-05-23 22:00:00|1033.8|1031.8|1030.4|1028.4|1033.8|1031.8|1026.2|1024.2|0
1653346800000|2022-05-23 23:00:00|1030.5|1028.5|1031.1|1029.1|1031.5|1029.5|1029.1|1027.1|0
1653350400000|2022-05-24 00:00:00|1030.9|1028.9|1028.5|1027.5|1032.2|1031.2|1027.3|1026.3|652
1653354000000|2022-05-24 01:00:00|1028.7|1027.7|1029.9|1028.9|1033|1032|1026.2|1025.2|811
1653357600000|2022-05-24 02:00:00|1030.1|1029.1|1024.5|1023.5|1030.6|1029.6|1023.4|1022.4|1112
1653361200000|2022-05-24 03:00:00|1024.4|1023.4|1023.7|1022.7|1025.2|1024.2|1022.8|1021.8|556
1653364800000|2022-05-24 04:00:00|1023.9|1022.9|1022.7|1021.7|1024.2|1023.2|1021.7|1020.7|354
1653368400000|2022-05-24 05:00:00|1022.6|1021.6|1018.2|1017.2|1022.9|1021.9|1017.8|1016.8|1623
1653372000000|2022-05-24 06:00:00|1018.1|1017.1|1016.6|1015.6|1020|1019|1014.5|1013.5|2922
1653375600000|2022-05-24 07:00:00|1016.7|1015.7|1019.9|1018.9|1021|1020|1016.5|1015.5|3936
1653379200000|2022-05-24 08:00:00|1020|1019|1016.3|1015.3|1020.5|1019.5|1016|1015|3855
1653382800000|2022-05-24 09:00:00|1016.2|1015.2|1018.7|1017.7|1019|1018|1016.1|1015.1|1607
1653386400000|2022-05-24 10:00:00|1018.8|1017.8|1020.1|1019.1|1020.2|1019.2|1017.7|1016.7|1238
1653390000000|2022-05-24 11:00:00|1020.2|1019.2|1019.3|1018.3|1022|1021|1019|1018|1638
1653393600000|2022-05-24 12:00:00|1019.6|1018.6|1020.6|1019.6|1021.4|1020.4|1018.6|1017.6|1233
1653397200000|2022-05-24 13:00:00|1020.7|1019.7|1014.9|1014.4|1021.9|1020.9|1014.9|1014.4|17308
1653400800000|2022-05-24 14:00:00|1015.1|1014.6|1009.8|1009.3|1015.2|1014.7|1008.4|1007.9|20086
1653404400000|2022-05-24 15:00:00|1009.7|1009.2|1015.9|1015.4|1016.7|1016.2|1008.4|1007.9|13217
1653408000000|2022-05-24 16:00:00|1015.8|1015.3|1015.3|1014.8|1019.4|1018.9|1013.7|1013.2|6978
1653411600000|2022-05-24 17:00:00|1015.4|1014.9|1017.5|1017|1018.1|1017.6|1013.3|1012.8|3833
1653415200000|2022-05-24 18:00:00|1017.7|1017.2|1014.1|1013.6|1019.9|1019.4|1013.1|1012.6|6482
1653418800000|2022-05-24 19:00:00|1014|1013.5|1018|1017.5|1020.3|1019.8|1013.5|1013|15749
1653422400000|2022-05-24 20:00:00|1018.2|1017.2|1019.1|1018.1|1019.5|1018.5|1017.6|1016.6|2065
1653429600000|2022-05-24 22:00:00|1019.6|1017.6|1022|1020|1022.8|1020.8|1019.5|1017.5|0
1653433200000|2022-05-24 23:00:00|1022.2|1020.2|1021.9|1019.9|1023.2|1021.2|1021.4|1019.4|0
1653436800000|2022-05-25 00:00:00|1021.3|1020.3|1018|1017|1021.3|1020.3|1015.5|1014.5|435
1653440400000|2022-05-25 01:00:00|1017.7|1016.7|1022.1|1021.1|1022.2|1021.2|1016.9|1015.9|581
1653444000000|2022-05-25 02:00:00|1022.3|1021.3|1019.7|1018.7|1025.1|1024.1|1018.6|1017.6|446
1653447600000|2022-05-25 03:00:00|1019.9|1018.9|1025.3|1024.3|1025.5|1024.5|1019.6|1018.6|292
1653451200000|2022-05-25 04:00:00|1025.2|1024.2|1023.9|1022.9|1025.4|1024.4|1023.7|1022.7|158
1653454800000|2022-05-25 05:00:00|1024|1023|1021.7|1020.7|1024.8|1023.8|1020.3|1019.3|164
1653458400000|2022-05-25 06:00:00|1021.8|1020.8|1022.3|1021.3|1022.9|1021.9|1018.2|1017.2|926
1653462000000|2022-05-25 07:00:00|1022.5|1021.5|1020.9|1019.9|1024.3|1023.3|1020|1019|2456
1653465600000|2022-05-25 08:00:00|1021.1|1020.1|1018|1017|1021.5|1020.5|1016.6|1015.6|2185
1653469200000|2022-05-25 09:00:00|1017.9|1016.9|1019.3|1018.3|1019.8|1018.8|1016.2|1015.2|2468
1653472800000|2022-05-25 10:00:00|1019.2|1018.2|1015.8|1014.8|1020|1019|1015.5|1014.5|1508
1653476400000|2022-05-25 11:00:00|1015.6|1014.6|1014|1013|1016.6|1015.6|1012.2|1011.2|1904
1653480000000|2022-05-25 12:00:00|1014.1|1013.1|1014.5|1013.5|1015|1014|1011.6|1010.6|1021
1653483600000|2022-05-25 13:00:00|1014.6|1013.6|1016.8|1016.3|1020|1019.5|1014|1013|13834
1653487200000|2022-05-25 14:00:00|1016.9|1016.4|1020.5|1020|1021.6|1021.1|1015.8|1015.3|11907
1653490800000|2022-05-25 15:00:00|1020.4|1019.9|1017.1|1016.6|1020.7|1020.2|1016.2|1015.7|8948
1653494400000|2022-05-25 16:00:00|1017.3|1016.8|1016.2|1015.7|1018.2|1017.7|1013.3|1012.8|7176
1653498000000|2022-05-25 17:00:00|1016.1|1015.6|1017.4|1016.9|1017.9|1017.4|1014.5|1014|4896
1653501600000|2022-05-25 18:00:00|1017.5|1017|1023|1022.5|1023.2|1022.7|1014|1013.5|13181
1653505200000|2022-05-25 19:00:00|1023.1|1022.6|1023.1|1022.6|1025.5|1025|1021.4|1020.9|12771
1653508800000|2022-05-25 20:00:00|1023.3|1022.3|1022.4|1021.4|1023.7|1022.7|1019.9|1018.9|2067
1653516000000|2022-05-25 22:00:00|1022.9|1020.9|1024|1022|1024.5|1022.5|1022.8|1020.8|0
1653519600000|2022-05-25 23:00:00|1024.1|1022.1|1022.6|1020.6|1024.7|1022.7|1022.2|1020.2|0
1653523200000|2022-05-26 00:00:00|1019.5|1018.5|1027.2|1026.2|1028|1027|1019.5|1018.5|648
1653526800000|2022-05-26 01:00:00|1027.4|1026.4|1014|1013|1028.1|1027.1|1014|1013|953
1653530400000|2022-05-26 02:00:00|1014.2|1013.2|1018.2|1017.2|1021.5|1020.5|1013.7|1012.7|821
1653534000000|2022-05-26 03:00:00|1017.5|1016.5|1021|1020|1021.5|1020.5|1013.6|1012.6|609
1653537600000|2022-05-26 04:00:00|1020.8|1019.8|1015.5|1014.5|1020.9|1019.9|1015.3|1014.3|273
1653541200000|2022-05-26 05:00:00|1015.6|1014.6|1011.8|1010.8|1016.6|1015.6|1010.7|1009.7|917
1653544800000|2022-05-26 06:00:00|1012|1011|1013.8|1012.8|1014.3|1013.3|1010.6|1009.6|808
1653548400000|2022-05-26 07:00:00|1013.9|1012.9|1020|1019|1020.6|1019.6|1013.5|1012.5|2845
1653552000000|2022-05-26 08:00:00|1019.9|1018.9|1017.8|1016.8|1020.7|1019.7|1016.7|1015.7|2350
1653555600000|2022-05-26 09:00:00|1017.9|1016.9|1021.3|1020.3|1021.6|1020.6|1016.7|1015.7|2114
1653559200000|2022-05-26 10:00:00|1021.1|1020.1|1021.7|1020.7|1022.6|1021.6|1020.2|1019.2|1417
1653562800000|2022-05-26 11:00:00|1021.5|1020.5|1023.2|1022.2|1024.9|1023.9|1021.5|1020.5|2161
1653566400000|2022-05-26 12:00:00|1023.1|1022.1|1022.3|1021.3|1023.4|1022.4|1020.7|1019.7|2914
1653570000000|2022-05-26 13:00:00|1022.4|1021.4|1032.2|1031.7|1033.2|1032.7|1021|1020|18024
1653573600000|2022-05-26 14:00:00|1032.6|1032.1|1036.3|1035.8|1038.1|1037.6|1032.4|1031.9|16486
1653577200000|2022-05-26 15:00:00|1036.4|1035.9|1035.8|1035.3|1037.3|1036.8|1034.3|1033.8|15084
1653580800000|2022-05-26 16:00:00|1035.7|1035.2|1038.5|1038|1038.9|1038.4|1035.5|1035|13973
1653584400000|2022-05-26 17:00:00|1038.4|1037.9|1039.7|1039.2|1040.7|1040.2|1038.1|1037.6|10827
1653588000000|2022-05-26 18:00:00|1039.6|1039.1|1040.9|1040.4|1041.4|1040.9|1039.2|1038.7|8916
1653591600000|2022-05-26 19:00:00|1041|1040.5|1038.9|1038.4|1041.6|1041.1|1038.4|1037.9|17619
1653595200000|2022-05-26 20:00:00|1039|1037.9|1037.8|1036.8|1039.3|1038.3|1037.4|1036.4|1645
1653598800000|2022-05-26 21:00:00|1037.3|1036.3|1035.8|1034.8|1037.4|1036.4|1035.4|1034.4|22
1653602400000|2022-05-26 22:00:00|1036.4|1034.4|1037.7|1035.7|1038.7|1036.7|1036|1034|0
1653606000000|2022-05-26 23:00:00|1037.8|1035.8|1038.5|1036.5|1039|1037|1037.4|1035.4|0
1653609600000|2022-05-27 00:00:00|1042|1041|1037.3|1036.3|1042|1041|1035.5|1034.5|541
1653613200000|2022-05-27 01:00:00|1037.7|1036.7|1041.2|1040.2|1043.4|1042.4|1036.7|1035.7|1732
1653616800000|2022-05-27 02:00:00|1041|1040|1039.5|1038.5|1042.8|1041.8|1039.1|1038.1|444
1653620400000|2022-05-27 03:00:00|1039.4|1038.4|1041.3|1040.3|1042|1041|1039.1|1038.1|389
1653624000000|2022-05-27 04:00:00|1041.1|1040.1|1041.5|1040.5|1042.5|1041.5|1040.9|1039.9|213
1653627600000|2022-05-27 05:00:00|1041.4|1040.4|1037.3|1036.3|1041.4|1040.4|1036|1035|1211
1653631200000|2022-05-27 06:00:00|1037.4|1036.4|1039.8|1038.8|1040.2|1039.2|1036.1|1035.1|1564
1653634800000|2022-05-27 07:00:00|1039.6|1038.6|1040.9|1039.9|1041.1|1040.1|1038.4|1037.4|3560
1653638400000|2022-05-27 08:00:00|1041.1|1040.1|1044.3|1043.3|1045.2|1044.2|1040.4|1039.4|3342
1653642000000|2022-05-27 09:00:00|1044.2|1043.2|1045.4|1044.4|1046.2|1045.2|1042.9|1041.9|2630
1653645600000|2022-05-27 10:00:00|1045.6|1044.6|1044.8|1043.8|1045.6|1044.6|1043.1|1042.1|1634
1653649200000|2022-05-27 11:00:00|1044.7|1043.7|1042.8|1041.8|1044.9|1043.9|1042.6|1041.6|2702
1653652800000|2022-05-27 12:00:00|1042.9|1041.9|1047.3|1046.3|1048.3|1047.3|1042.8|1041.8|5338
1653656400000|2022-05-27 13:00:00|1047.2|1046.2|1047|1046.5|1048.2|1047.6|1042.9|1042.4|19260
1653660000000|2022-05-27 14:00:00|1047.2|1046.7|1047.2|1046.7|1048.4|1047.9|1045.1|1044.6|22625
1653663600000|2022-05-27 15:00:00|1047.1|1046.6|1049.2|1048.7|1049.8|1049.3|1045.9|1045.4|8743
1653667200000|2022-05-27 16:00:00|1049.3|1048.8|1048.2|1047.7|1049.7|1049.2|1046.9|1046.4|6392
1653670800000|2022-05-27 17:00:00|1048.1|1047.6|1048.7|1048.2|1048.7|1048.2|1047.6|1047.1|3946
1653674400000|2022-05-27 18:00:00|1048.6|1048.1|1049.9|1049.4|1050|1049.5|1048.3|1047.8|5270
1653678000000|2022-05-27 19:00:00|1049.8|1049.3|1050.6|1050.1|1050.9|1050.4|1048.6|1048.1|16198
1653681600000|2022-05-27 20:00:00|1050.7|1049.7|1051.8|1049.8|1051.9|1050.8|1049.9|1048.9|1859
1653861600000|2022-05-29 22:00:00|1049.7|1047.7|1051.9|1050.9|1052.5|1051.5|1048.7|1047.3|297
1653865200000|2022-05-29 23:00:00|1050.3|1049.3|1052.7|1051.7|1053.6|1052.6|1050.3|1049.3|102
1653868800000|2022-05-30 00:00:00|1052.5|1051.5|1051.2|1050.2|1052.5|1051.5|1049.4|1048.4|151
1653872400000|2022-05-30 01:00:00|1051.5|1050.5|1053.5|1052.5|1055.6|1054.6|1051.2|1050.2|470
1653876000000|2022-05-30 02:00:00|1053.7|1052.7|1059.2|1058.2|1061|1060|1053.7|1052.7|752
1653879600000|2022-05-30 03:00:00|1059.1|1058.1|1060.2|1059.2|1060.5|1059.5|1056.6|1055.6|768
1653883200000|2022-05-30 04:00:00|1060.4|1059.4|1062.8|1061.8|1063.4|1062.4|1060.1|1059.1|688
1653886800000|2022-05-30 05:00:00|1062.7|1061.7|1063.4|1062.4|1064.6|1063.6|1062|1061|763
1653890400000|2022-05-30 06:00:00|1063.6|1062.6|1065.8|1064.8|1066.2|1065.2|1062.8|1061.8|1214
1653894000000|2022-05-30 07:00:00|1065.9|1064.9|1067|1066|1068|1067|1065.6|1064.6|1971
1653897600000|2022-05-30 08:00:00|1067.1|1066.1|1068.5|1067.5|1069.4|1068.4|1066.9|1065.9|2777
1653901200000|2022-05-30 09:00:00|1068.6|1067.6|1071.6|1070.6|1071.9|1070.9|1068.2|1067.2|3899
1653904800000|2022-05-30 10:00:00|1071.7|1070.7|1070.8|1069.8|1071.9|1070.9|1069.1|1068.1|5381
1653908400000|2022-05-30 11:00:00|1070.9|1069.9|1069.9|1068.9|1071.1|1070.1|1069|1068|1577
1653912000000|2022-05-30 12:00:00|1069.8|1068.8|1070.2|1069.2|1070.4|1069.4|1069.3|1068.3|4737
1653915600000|2022-05-30 13:00:00|1070.3|1069.3|1069|1068.5|1070.8|1069.8|1067.5|1067|5149
1653919200000|2022-05-30 14:00:00|1068.9|1068.4|1068.5|1068|1069.6|1069.1|1068.5|1068|3639
1653922800000|2022-05-30 15:00:00|1068.4|1067.9|1068.8|1068.3|1069.9|1069.4|1067.4|1066.9|5139
1653926400000|2022-05-30 16:00:00|1068.7|1068.2|1064.9|1064.4|1069.3|1068.8|1063.9|1063.4|3101
1653930000000|2022-05-30 17:00:00|1054.3|1052.3|1065.7|1063.7|1065.7|1063.7|1054.1|1052.1|0
1653933600000|2022-05-30 18:00:00|1065.8|1063.8|1065.9|1063.9|1065.9|1063.9|1065.8|1063.8|0
1653937200000|2022-05-30 19:00:00|1065.8|1063.8|1065.9|1063.9|1066|1064|1065.8|1063.8|0
1653940800000|2022-05-30 20:00:00|1065.4|1063.4|1065.4|1063.4|1065.4|1063.4|1065.4|1063.4|0
1653948000000|2022-05-30 22:00:00|1064.7|1062.7|1062.1|1060.1|1065.3|1063.3|1060.5|1058.5|0
1653951600000|2022-05-30 23:00:00|1062.2|1060.2|1064.6|1062.6|1065.1|1063.1|1062|1060|0
1653955200000|2022-05-31 00:00:00|1064.5|1063.5|1059.1|1058.1|1067.2|1066.2|1057|1056|602
1653958800000|2022-05-31 01:00:00|1059.2|1058.2|1062.7|1061.7|1066.4|1065.4|1056.4|1055.4|1160
1653962400000|2022-05-31 02:00:00|1062.4|1061.4|1068.3|1067.3|1068.6|1067.6|1062|1061|508
1653966000000|2022-05-31 03:00:00|1069.4|1068.4|1069|1068|1069.4|1068.4|1065.8|1064.8|403
1653969600000|2022-05-31 04:00:00|1068.7|1067.7|1069.3|1068.3|1069.6|1068.6|1068.5|1067.5|464
1653973200000|2022-05-31 05:00:00|1069.2|1068.2|1074.2|1073.2|1075.5|1074.5|1069.2|1068.2|900
1653976800000|2022-05-31 06:00:00|1074|1073|1074.8|1073.8|1077.1|1076.1|1072.5|1071.5|2143
1653980400000|2022-05-31 07:00:00|1074.5|1073.5|1073|1072|1075.4|1074.4|1071.8|1070.8|7586
1653984000000|2022-05-31 08:00:00|1073.1|1072.1|1077.3|1076.3|1080.4|1079.4|1072.3|1071.3|6135
1653987600000|2022-05-31 09:00:00|1077.4|1076.4|1075.7|1074.7|1077.4|1076.4|1073.6|1072.6|3123
1653991200000|2022-05-31 10:00:00|1075.6|1074.6|1075.7|1074.7|1077.2|1076.2|1074.4|1073.4|2903
1653994800000|2022-05-31 11:00:00|1075.6|1074.6|1076.4|1075.4|1076.7|1075.7|1074.6|1073.6|2347
1653998400000|2022-05-31 12:00:00|1076.3|1075.3|1073.5|1072.5|1076.3|1075.3|1073.5|1072.5|5455
1654002000000|2022-05-31 13:00:00|1073.6|1072.6|1072.3|1071.8|1077.9|1076.9|1070.6|1070.1|28349
1654005600000|2022-05-31 14:00:00|1072.6|1072.1|1073.5|1073|1074.6|1074.1|1068.8|1068.3|32068
1654009200000|2022-05-31 15:00:00|1073.4|1072.9|1074|1073.5|1074.9|1074.4|1068.4|1067.9|26139
1654012800000|2022-05-31 16:00:00|1074.1|1073.6|1073.3|1072.8|1075.4|1074.9|1071.5|1071|8661
1654016400000|2022-05-31 17:00:00|1073.2|1072.7|1073.8|1073.3|1073.9|1073.4|1070.3|1069.8|10346
1654020000000|2022-05-31 18:00:00|1073.7|1073.2|1067.1|1066.6|1074.1|1073.6|1066.1|1065.6|13828
1654023600000|2022-05-31 19:00:00|1067|1066.5|1064|1063.5|1069.9|1069.4|1063.9|1063.4|63327
1654027200000|2022-05-31 20:00:00|1063.9|1062.9|1064.1|1063.1|1066.2|1065.2|1063.9|1062.9|4268
1654030800000|2022-05-31 21:00:00|1064|1063|1063.5|1062.5|1064|1063|1063.5|1062.5|10
1654034400000|2022-05-31 22:00:00|1065.4|1063.4|1068|1066|1068.2|1066.2|1065.4|1063.4|0
1654038000000|2022-05-31 23:00:00|1068.1|1066.1|1069.3|1067.3|1069.6|1067.6|1067.2|1065.2|0
1654041600000|2022-06-01 00:00:00|1069.4|1067.4|1072|1071|1072.5|1071.5|1068|1067|424
1654045200000|2022-06-01 01:00:00|1071.9|1070.9|1073.1|1072.1|1076.3|1075.3|1070.3|1069.3|662
1654048800000|2022-06-01 02:00:00|1072.6|1071.6|1069.2|1068.2|1073.1|1072.1|1068.9|1067.9|482
1654052400000|2022-06-01 03:00:00|1068.3|1067.3|1069.8|1068.8|1071.5|1070.5|1067.4|1066.4|444
1654056000000|2022-06-01 04:00:00|1069.7|1068.7|1069.4|1068.4|1070.1|1069.1|1067.1|1066.1|311
1654059600000|2022-06-01 05:00:00|1069.7|1068.7|1066.7|1065.7|1070.9|1069.9|1064.6|1063.6|666
1654063200000|2022-06-01 06:00:00|1066.9|1065.9|1069.2|1068.2|1069.4|1068.4|1066|1065|1108
1654066800000|2022-06-01 07:00:00|1069.3|1068.3|1067.1|1066.1|1071.5|1070.5|1066.6|1065.6|4426
1654070400000|2022-06-01 08:00:00|1067.2|1066.2|1065.4|1064.4|1068.5|1067.5|1064.9|1063.9|2375
1654074000000|2022-06-01 09:00:00|1065.5|1064.5|1067.1|1066.1|1068|1067|1065.3|1064.3|1272
1654077600000|2022-06-01 10:00:00|1067.2|1066.2|1065.4|1064.4|1067.9|1066.9|1065|1064|1862
1654081200000|2022-06-01 11:00:00|1065.3|1064.3|1068.4|1067.4|1068.4|1067.4|1065.3|1064.3|1669
1654084800000|2022-06-01 12:00:00|1068.5|1067.5|1069.9|1068.9|1071.5|1070.5|1067.7|1066.7|2354
1654088400000|2022-06-01 13:00:00|1070|1069|1070|1069.5|1072.3|1071.7|1068.9|1068.4|25515
1654092000000|2022-06-01 14:00:00|1069.9|1069.4|1060.8|1060.3|1070.2|1069.7|1057.9|1057.4|25634
1654095600000|2022-06-01 15:00:00|1060.7|1060.2|1052.8|1052.3|1060.8|1060.3|1052.4|1051.9|21264
1654099200000|2022-06-01 16:00:00|1052.9|1052.4|1054.6|1054.1|1055.6|1055.1|1052|1051.5|9830
1654102800000|2022-06-01 17:00:00|1054.7|1054.2|1058.1|1057.6|1058.9|1058.4|1054.4|1053.9|7382
1654106400000|2022-06-01 18:00:00|1058|1057.5|1060.4|1059.9|1061.7|1061.2|1057.6|1057.1|7951
1654110000000|2022-06-01 19:00:00|1060.5|1060|1056.3|1055.8|1061.4|1060.9|1056.1|1055.6|23042
1654113600000|2022-06-01 20:00:00|1056.4|1055.4|1056.6|1055.6|1057.2|1056.2|1055.4|1054.4|2429
1654117200000|2022-06-01 21:00:00|1056.8|1055.8|1055.5|1054.5|1056.8|1055.8|1055.5|1054.5|38
1654120800000|2022-06-01 22:00:00|1056.8|1054.8|1055.2|1053.2|1057.6|1055.6|1055.1|1053.1|0
1654124400000|2022-06-01 23:00:00|1055.3|1053.3|1054.5|1052.5|1056.1|1054.1|1054|1052|0
1654128000000|2022-06-02 00:00:00|1053.7|1052.7|1056.6|1055.6|1058.9|1057.9|1053.6|1052.6|746
1654131600000|2022-06-02 01:00:00|1056.5|1055.5|1053.3|1052.3|1056.9|1055.9|1053|1052|576
1654135200000|2022-06-02 02:00:00|1053.1|1052.1|1052.3|1051.3|1056.3|1055.3|1051.1|1050.1|272
1654138800000|2022-06-02 03:00:00|1052.4|1051.4|1054.6|1053.6|1054.6|1053.6|1052.4|1051.4|210
1654142400000|2022-06-02 04:00:00|1054.8|1053.8|1055.7|1054.7|1056|1055|1053.9|1052.9|172
1654146000000|2022-06-02 05:00:00|1055.8|1054.8|1056|1055|1056.5|1055.5|1052.2|1051.2|501
1654149600000|2022-06-02 06:00:00|1056.3|1055.3|1058.9|1057.9|1059.2|1058.2|1055.7|1054.7|886
1654153200000|2022-06-02 07:00:00|1059|1058|1058.9|1057.9|1061.1|1060.1|1058.4|1057.4|2645
1654156800000|2022-06-02 08:00:00|1059.1|1058.1|1060.7|1059.7|1061.7|1060.7|1058.2|1057.2|1348
1654160400000|2022-06-02 09:00:00|1060.6|1059.6|1062.2|1061.2|1063.3|1062.3|1059.6|1058.6|1073
1654164000000|2022-06-02 10:00:00|1062.1|1061.1|1063.7|1062.7|1064|1063|1061.2|1060.2|753
1654167600000|2022-06-02 11:00:00|1063.6|1062.6|1062|1061|1063.6|1062.6|1061.6|1060.6|995
1654171200000|2022-06-02 12:00:00|1062.1|1061.1|1061.1|1060.1|1063.2|1062.2|1060.7|1059.7|3235
1654174800000|2022-06-02 13:00:00|1061.2|1060.2|1059.6|1059.1|1062.4|1061.9|1057.8|1057.3|20709
1654178400000|2022-06-02 14:00:00|1059.5|1059|1063.9|1063.4|1065.1|1064.6|1058.6|1058.1|26772
1654182000000|2022-06-02 15:00:00|1063.7|1063.2|1071.5|1071|1073.2|1072.7|1063.5|1063|24169
1654185600000|2022-06-02 16:00:00|1071.7|1071.2|1073.7|1073.2|1074.7|1074.2|1071|1070.5|6080
1654189200000|2022-06-02 17:00:00|1073.8|1073.3|1074.3|1073.8|1074.8|1074.3|1072.4|1071.9|8295
1654192800000|2022-06-02 18:00:00|1074.4|1073.9|1073.2|1072.7|1075.3|1074.8|1073.1|1072.6|7132
1654196400000|2022-06-02 19:00:00|1073.1|1072.6|1075.4|1074.9|1075.8|1075.3|1072.3|1071.8|15424
1654200000000|2022-06-02 20:00:00|1075.6|1074.6|1075.4|1074.4|1076.4|1075.4|1074.2|1073.2|2411
1654203600000|2022-06-02 21:00:00|1074.9|1073.9|1076|1075|1076|1075|1074.5|1073.5|13
1654207200000|2022-06-02 22:00:00|1075.9|1073.9|1076.8|1074.8|1078.9|1076.9|1075.9|1073.9|0
1654210800000|2022-06-02 23:00:00|1076.7|1074.7|1077|1075|1077.8|1075.8|1076.7|1074.7|0
1654214400000|2022-06-03 00:00:00|1076.9|1074.9|1073.9|1072.9|1076.9|1075.1|1073.6|1072.6|525
1654218000000|2022-06-03 01:00:00|1073.8|1072.8|1078.7|1077.7|1078.9|1077.9|1073.6|1072.6|835
1654221600000|2022-06-03 02:00:00|1078.2|1077.2|1078.6|1077.6|1079.6|1078.6|1077.5|1076.5|426
1654225200000|2022-06-03 03:00:00|1078.5|1077.5|1076.5|1075.5|1078.8|1077.8|1076.5|1075.5|285
1654228800000|2022-06-03 04:00:00|1076.6|1075.6|1075.5|1074.5|1077.2|1076.2|1075.4|1074.4|196
1654232400000|2022-06-03 05:00:00|1075.4|1074.4|1076.3|1075.3|1076.8|1075.8|1075.4|1074.4|122
1654236000000|2022-06-03 06:00:00|1076.5|1075.5|1075.5|1074.5|1077.5|1076.5|1075.4|1074.4|479
1654239600000|2022-06-03 07:00:00|1075.4|1074.4|1072|1071|1075.5|1074.5|1072|1071|1233
1654243200000|2022-06-03 08:00:00|1072.1|1071.1|1071.5|1070.5|1072.6|1071.6|1070.8|1069.8|1482
1654246800000|2022-06-03 09:00:00|1071.4|1070.4|1070.1|1069.1|1071.9|1070.9|1069.2|1068.2|1446
1654250400000|2022-06-03 10:00:00|1070.2|1069.2|1067.5|1066.5|1070.4|1069.4|1066.9|1065.9|1323
1654254000000|2022-06-03 11:00:00|1067.4|1066.4|1065.9|1064.9|1067.9|1066.9|1065.3|1064.3|1016
1654257600000|2022-06-03 12:00:00|1066|1065|1064.6|1063.6|1070.2|1069.2|1063.1|1062.1|5863
1654261200000|2022-06-03 13:00:00|1064.8|1063.8|1063|1062.5|1068.3|1067.3|1058.2|1057.7|16942
1654264800000|2022-06-03 14:00:00|1063.1|1062.6|1057.2|1056.7|1064.8|1064.3|1056.6|1056.1|16202
1654268400000|2022-06-03 15:00:00|1057.1|1056.6|1056.7|1056.2|1058.3|1057.8|1055.1|1054.6|14984
1654272000000|2022-06-03 16:00:00|1056.6|1056.1|1059|1058.5|1059.4|1058.9|1055.6|1055.1|6112
1654275600000|2022-06-03 17:00:00|1058.9|1058.4|1056.7|1056.2|1060.7|1060.2|1055.6|1055.1|5730
1654279200000|2022-06-03 18:00:00|1056.6|1056.1|1057.1|1056.6|1057.8|1057.3|1055.8|1055.3|4778
1654282800000|2022-06-03 19:00:00|1057.2|1056.7|1056.8|1056.3|1057.4|1056.9|1054.9|1054.4|13293
1654286400000|2022-06-03 20:00:00|1057|1056|1056.8|1054.8|1057.9|1056.9|1056.2|1054.8|1141
1654466400000|2022-06-05 22:00:00|1058.4|1056.4|1060.4|1059.4|1061.2|1060.2|1056.9|1055.9|563
1654470000000|2022-06-05 23:00:00|1059.2|1058.2|1059.6|1058.6|1061.3|1060.3|1058.4|1057.4|149
1654473600000|2022-06-06 00:00:00|1058.3|1057.3|1060.7|1059.7|1061.5|1060.5|1057.8|1056.8|530
1654477200000|2022-06-06 01:00:00|1060.3|1059.3|1057.3|1056.3|1064.1|1063.1|1053.2|1052.2|1535
1654480800000|2022-06-06 02:00:00|1057.2|1056.2|1061.5|1060.5|1063.9|1062.9|1056.9|1055.9|570
1654484400000|2022-06-06 03:00:00|1061.6|1060.6|1062.1|1061.1|1064.3|1063.3|1060.3|1059.3|233
1654488000000|2022-06-06 04:00:00|1061.8|1060.8|1062.9|1061.9|1063.6|1062.6|1061.5|1060.5|127
1654491600000|2022-06-06 05:00:00|1062.8|1061.8|1063.2|1062.2|1064.9|1063.9|1062.2|1061.2|535
1654495200000|2022-06-06 06:00:00|1063.1|1062.1|1064.6|1063.6|1065.2|1064.2|1062.4|1061.4|1366
1654498800000|2022-06-06 07:00:00|1064.8|1063.8|1073.2|1072.2|1074.6|1073.6|1064.6|1063.6|6028
1654502400000|2022-06-06 08:00:00|1073.1|1072.1|1076.9|1075.9|1077.6|1076.6|1073.1|1072.1|3312
1654506000000|2022-06-06 09:00:00|1076.8|1075.8|1076|1075|1076.8|1075.8|1074.6|1073.6|2066
1654509600000|2022-06-06 10:00:00|1075.9|1074.9|1076.7|1075.7|1077.3|1076.3|1075.7|1074.7|4092
1654513200000|2022-06-06 11:00:00|1076.8|1075.8|1077.4|1076.4|1077.5|1076.5|1075.6|1074.6|2546
1654516800000|2022-06-06 12:00:00|1077.3|1076.3|1077.1|1076.1|1077.9|1076.9|1076.1|1075.1|2487
1654520400000|2022-06-06 13:00:00|1077.2|1076.2|1077.4|1076.9|1079.7|1079.2|1073.9|1073.4|18007
1654524000000|2022-06-06 14:00:00|1077.6|1077.1|1076.4|1075.9|1078.9|1078.4|1074|1073.5|16885
1654527600000|2022-06-06 15:00:00|1076.6|1076.1|1069.7|1069.2|1076.7|1076.2|1068.9|1068.4|13401
1654531200000|2022-06-06 16:00:00|1069.8|1069.3|1067.1|1066.6|1069.8|1069.3|1063.8|1063.3|8148
1654534800000|2022-06-06 17:00:00|1067|1066.5|1069.5|1069|1069.5|1069|1065.1|1064.6|6543
1654538400000|2022-06-06 18:00:00|1069.6|1069.1|1065|1064.5|1069.6|1069.1|1063.5|1063|6249
1654542000000|2022-06-06 19:00:00|1064.8|1064.3|1064.5|1064|1065.5|1065|1061.8|1061.3|15400
1654545600000|2022-06-06 20:00:00|1064.6|1063.6|1065.9|1064.9|1066.3|1065.3|1064.1|1063.1|1402
1654549200000|2022-06-06 21:00:00|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1
1654552800000|2022-06-06 22:00:00|1066.6|1064.6|1065.2|1063.2|1067.1|1065.1|1064.8|1062.8|0
1654556400000|2022-06-06 23:00:00|1065.3|1063.3|1066.5|1064.5|1067.2|1065.2|1065|1063|0
1654560000000|2022-06-07 00:00:00|1069.7|1068.7|1060.9|1059.9|1069.7|1068.7|1060.2|1059.2|411
1654563600000|2022-06-07 01:00:00|1060.5|1059.5|1061.2|1060.2|1064.4|1063.4|1056.1|1055.1|861
1654567200000|2022-06-07 02:00:00|1061.4|1060.4|1062.9|1061.9|1062.9|1061.9|1059.5|1058.5|425
1654570800000|2022-06-07 03:00:00|1062.8|1061.8|1063.7|1062.7|1066.6|1065.6|1061.9|1060.9|541
1654574400000|2022-06-07 04:00:00|1063.8|1062.8|1063.5|1062.5|1064.4|1063.4|1062.3|1061.3|283
1654578000000|2022-06-07 05:00:00|1063.7|1062.7|1057.5|1056.5|1063.7|1062.7|1056.6|1055.6|452
1654581600000|2022-06-07 06:00:00|1057.8|1056.8|1061.4|1060.4|1062.6|1061.6|1057.7|1056.7|1040
1654585200000|2022-06-07 07:00:00|1061.2|1060.2|1061.6|1060.6|1063.6|1062.6|1061|1060|2812
1654588800000|2022-06-07 08:00:00|1061.5|1060.5|1062.3|1061.3|1062.8|1061.8|1060.7|1059.7|3264
1654592400000|2022-06-07 09:00:00|1062.2|1061.2|1060.8|1059.8|1062.3|1061.3|1060.5|1059.5|2521
1654596000000|2022-06-07 10:00:00|1060.7|1059.7|1059.6|1058.6|1062.5|1061.5|1058.9|1057.9|1517
1654599600000|2022-06-07 11:00:00|1059.7|1058.7|1059.4|1058.4|1061|1060|1057.4|1056.4|2433
1654603200000|2022-06-07 12:00:00|1059.6|1058.6|1057.4|1056.4|1060|1059|1057.3|1056.3|1687
1654606800000|2022-06-07 13:00:00|1057.3|1056.3|1060|1059.5|1063|1062.5|1056.2|1055.7|22407
1654610400000|2022-06-07 14:00:00|1060.2|1059.7|1065.6|1065.1|1067.3|1066.8|1058.5|1058|18754
1654614000000|2022-06-07 15:00:00|1065.5|1065|1063|1062.5|1065.7|1065.2|1061.3|1060.8|14512
1654617600000|2022-06-07 16:00:00|1063.1|1062.6|1063.3|1062.8|1063.7|1063.2|1060.8|1060.3|5682
1654621200000|2022-06-07 17:00:00|1063.4|1062.9|1063.7|1063.2|1064.5|1064|1062.9|1062.4|4508
1654624800000|2022-06-07 18:00:00|1063.8|1063.3|1065.7|1065.2|1066.2|1065.7|1063.4|1062.9|5522
1654628400000|2022-06-07 19:00:00|1065.6|1065.1|1068.6|1068.1|1068.8|1068.3|1065.6|1065.1|20937
1654632000000|2022-06-07 20:00:00|1068.7|1067.7|1067|1066|1068.7|1067.7|1066.7|1065.7|2360
1654635600000|2022-06-07 21:00:00|1066.7|1065.7|1066.3|1065.3|1066.7|1065.7|1066.1|1065.1|12
1654639200000|2022-06-07 22:00:00|1067.7|1065.7|1067.9|1065.9|1068.8|1066.8|1067.3|1065.3|0
1654642800000|2022-06-07 23:00:00|1068|1066|1066.5|1064.5|1068.4|1066.4|1066.2|1064.2|0
1654646400000|2022-06-08 00:00:00|1066.4|1064.4|1067.4|1066.4|1068|1067|1064.9|1063.9|249
1654650000000|2022-06-08 01:00:00|1067.6|1066.6|1071.2|1070.2|1071.4|1070.4|1066.3|1065.3|732
1654653600000|2022-06-08 02:00:00|1071.3|1070.3|1073.6|1072.6|1075.6|1074.6|1071.1|1070.1|325
1654657200000|2022-06-08 03:00:00|1073.2|1072.2|1069.7|1068.7|1073.2|1072.2|1067.4|1066.4|728
1654660800000|2022-06-08 04:00:00|1069.5|1068.5|1068.4|1067.4|1069.8|1068.8|1067.8|1066.8|503
1654664400000|2022-06-08 05:00:00|1068.6|1067.6|1073.6|1072.6|1074.3|1073.3|1067.6|1066.6|1043
1654668000000|2022-06-08 06:00:00|1073.8|1072.8|1075.2|1074.2|1075.3|1074.3|1072.9|1071.9|2004
1654671600000|2022-06-08 07:00:00|1075.3|1074.3|1073.4|1072.4|1076.3|1075.3|1073.2|1072.2|3338
1654675200000|2022-06-08 08:00:00|1073.3|1072.3|1073.6|1072.6|1074.4|1073.4|1072.4|1071.4|2998
1654678800000|2022-06-08 09:00:00|1073.5|1072.5|1072.7|1071.7|1073.9|1072.9|1071.8|1070.8|4057
1654682400000|2022-06-08 10:00:00|1072.8|1071.8|1074.4|1073.4|1074.7|1073.7|1072|1071|2795
1654686000000|2022-06-08 11:00:00|1074.1|1073.1|1073.6|1072.6|1075.6|1074.6|1073.5|1072.5|1618
1654689600000|2022-06-08 12:00:00|1073.5|1072.5|1072|1071|1074.4|1073.4|1070.2|1069.2|15945
1654693200000|2022-06-08 13:00:00|1071.9|1070.9|1076.2|1075.7|1076.9|1076.4|1069.7|1069.2|19544
1654696800000|2022-06-08 14:00:00|1076.3|1075.8|1072.3|1071.8|1076.3|1075.8|1070.8|1070.3|20019
1654700400000|2022-06-08 15:00:00|1072.5|1072|1076.5|1076|1077.9|1077.4|1071.2|1070.7|14207
1654704000000|2022-06-08 16:00:00|1076.4|1075.9|1072.7|1072.2|1077.9|1077.4|1069.4|1068.9|11949
1654707600000|2022-06-08 17:00:00|1072.6|1072.1|1072.7|1072.2|1073.7|1073.2|1070.2|1069.7|9766
1654711200000|2022-06-08 18:00:00|1072.6|1072.1|1073.4|1072.9|1075.2|1074.7|1072.2|1071.7|10387
1654714800000|2022-06-08 19:00:00|1073.5|1073|1073.2|1072.7|1076.2|1075.7|1072.5|1072|24466
1654718400000|2022-06-08 20:00:00|1073.4|1072.2|1073|1072|1073.9|1072.9|1072.3|1071.3|2125
1654725600000|2022-06-08 22:00:00|1073.5|1071.5|1074|1072|1074.1|1072.1|1072.7|1070.7|0
1654729200000|2022-06-08 23:00:00|1073.9|1071.9|1073.9|1071.9|1074.3|1072.3|1073.5|1071.5|0
1654732800000|2022-06-09 00:00:00|1074|1072|1070.7|1069.7|1075.5|1074.5|1070.6|1069.6|381
1654736400000|2022-06-09 01:00:00|1070.6|1069.6|1069.1|1068.1|1072.7|1071.7|1066.7|1065.7|745
1654740000000|2022-06-09 02:00:00|1068.6|1067.6|1068.8|1067.8|1071|1070|1065.1|1064.1|368
1654743600000|2022-06-09 03:00:00|1069|1068|1069.3|1068.3|1069.7|1068.7|1066.7|1065.7|254
1654747200000|2022-06-09 04:00:00|1069.4|1068.4|1070.6|1069.6|1070.8|1069.8|1069.3|1068.3|125
1654750800000|2022-06-09 05:00:00|1070.4|1069.4|1064.8|1063.8|1072.2|1071.2|1064.7|1063.7|588
1654754400000|2022-06-09 06:00:00|1065.2|1064.2|1067.2|1066.2|1067.2|1066.2|1063.6|1062.6|692
1654758000000|2022-06-09 07:00:00|1067.1|1066.1|1067.8|1066.8|1069.3|1068.3|1066.2|1065.2|1930
1654761600000|2022-06-09 08:00:00|1067.5|1066.5|1082.4|1081.4|1083.2|1082.2|1066.7|1065.7|8553
1654765200000|2022-06-09 09:00:00|1082.3|1081.3|1080.3|1079.3|1082.7|1081.7|1079.2|1078.2|3945
1654768800000|2022-06-09 10:00:00|1080.2|1079.2|1073.9|1072.9|1080.9|1079.9|1072.8|1071.8|4613
1654772400000|2022-06-09 11:00:00|1073.8|1072.8|1071.1|1070.1|1079.3|1078.3|1070.9|1069.9|5518
1654776000000|2022-06-09 12:00:00|1071.2|1070.2|1067.1|1066.1|1071.9|1070.9|1065.9|1064.9|4985
1654779600000|2022-06-09 13:00:00|1067|1066|1065.7|1065.2|1067.7|1066.7|1059.3|1058.8|42394
1654783200000|2022-06-09 14:00:00|1065.8|1065.3|1058.4|1057.9|1066.6|1066.1|1057.6|1057.1|40716
1654786800000|2022-06-09 15:00:00|1058.5|1058|1057.8|1057.3|1059.6|1059.1|1055.4|1054.9|18768
1654790400000|2022-06-09 16:00:00|1057.7|1057.2|1058.7|1058.2|1059|1058.5|1054.3|1053.8|10218
1654794000000|2022-06-09 17:00:00|1058.8|1058.3|1058.4|1057.9|1060.6|1060.1|1056.2|1055.7|6270
1654797600000|2022-06-09 18:00:00|1058.3|1057.8|1054.1|1053.6|1058.3|1057.8|1054|1053.5|7710
1654801200000|2022-06-09 19:00:00|1054|1053.5|1047.8|1047.3|1054.2|1053.7|1047.7|1047.2|30832
1654804800000|2022-06-09 20:00:00|1047.9|1046.9|1048.5|1047.5|1050|1049|1047.9|1046.9|2977
1654808400000|2022-06-09 21:00:00|1049.8|1048.8|1050.2|1049.2|1050.2|1049.2|1049.8|1048.8|11
1654812000000|2022-06-09 22:00:00|1049.6|1047.6|1048.2|1046.2|1049.8|1047.8|1047.6|1045.6|0
1654815600000|2022-06-09 23:00:00|1048.3|1046.3|1048.8|1046.8|1049.7|1047.7|1048.1|1046.1|0
1654819200000|2022-06-10 00:00:00|1050.5|1049.5|1047.4|1046.4|1050.5|1049.5|1045.9|1044.9|544
1654822800000|2022-06-10 01:00:00|1047.8|1046.8|1052.8|1051.8|1053.4|1052.4|1046.7|1045.7|572
1654826400000|2022-06-10 02:00:00|1052.3|1051.3|1055.9|1054.9|1057|1056|1052.3|1051.3|369
1654830000000|2022-06-10 03:00:00|1056|1055|1058.4|1057.4|1061.8|1060.8|1056|1055|539
1654833600000|2022-06-10 04:00:00|1058.3|1057.3|1057.7|1056.7|1058.3|1057.3|1055.4|1054.4|293
1654837200000|2022-06-10 05:00:00|1057.8|1056.8|1061.5|1060.5|1062.4|1061.4|1057.3|1056.3|837
1654840800000|2022-06-10 06:00:00|1061.6|1060.6|1060.7|1059.7|1062.9|1061.9|1059.8|1058.8|2082
1654844400000|2022-06-10 07:00:00|1060.8|1059.8|1056.9|1055.9|1061.5|1060.5|1056.2|1055.2|4842
1654848000000|2022-06-10 08:00:00|1056.7|1055.7|1057.4|1056.4|1060.2|1059.2|1056.2|1055.2|6166
1654851600000|2022-06-10 09:00:00|1057.3|1056.3|1058.8|1057.8|1059.5|1058.5|1056.3|1055.3|6592
1654855200000|2022-06-10 10:00:00|1058.7|1057.7|1058.9|1057.9|1059.4|1058.4|1057.5|1056.5|4458
1654858800000|2022-06-10 11:00:00|1058.8|1057.8|1060.5|1059.5|1060.7|1059.7|1058|1057|8123
1654862400000|2022-06-10 12:00:00|1060.6|1059.6|1048.6|1047.6|1062.9|1061.9|1047.2|1046.2|13556
1654866000000|2022-06-10 13:00:00|1048.7|1047.7|1043|1042.5|1051.9|1050.9|1041.3|1040.8|43356
1654869600000|2022-06-10 14:00:00|1043.1|1042.6|1037.7|1037.2|1043.1|1042.6|1036.1|1035.6|72759
1654873200000|2022-06-10 15:00:00|1037.8|1037.3|1037.8|1037.3|1040.2|1039.7|1035|1034.5|38371
1654876800000|2022-06-10 16:00:00|1037.9|1037.4|1038|1037.5|1040|1039.5|1036.9|1036.4|28065
1654880400000|2022-06-10 17:00:00|1037.9|1037.4|1039.2|1038.7|1041|1040.5|1036.2|1035.7|15239
1654884000000|2022-06-10 18:00:00|1039.3|1038.8|1041.1|1040.6|1041.7|1041.2|1038.4|1037.9|11339
1654887600000|2022-06-10 19:00:00|1041.2|1040.7|1037.9|1037.4|1042.6|1042.1|1037.9|1037.4|24069
1654891200000|2022-06-10 20:00:00|1038|1037|1039.3|1037.3|1040.2|1039.2|1036.8|1035.8|4491
1655071200000|2022-06-12 22:00:00|1031.1|1029.1|1031.1|1030.1|1031.7|1030.7|1027.8|1025.8|75
1655074800000|2022-06-12 23:00:00|1032.2|1031.2|1032|1031|1032.5|1031.5|1031.9|1030.9|14
1655078400000|2022-06-13 00:00:00|1032.3|1031.3|1024.4|1023.4|1032.4|1031.4|1024|1023|794
1655082000000|2022-06-13 01:00:00|1024.8|1023.8|1026.9|1025.9|1027.5|1026.5|1020.3|1019.3|917
1655085600000|2022-06-13 02:00:00|1026.8|1025.8|1027.4|1026.4|1027.4|1026.4|1023.3|1022.3|343
1655089200000|2022-06-13 03:00:00|1027|1026|1023.5|1022.5|1027.7|1026.7|1023.4|1022.4|726
1655092800000|2022-06-13 04:00:00|1023.6|1022.6|1022.8|1021.8|1024.8|1023.8|1022.2|1021.2|1287
1655096400000|2022-06-13 05:00:00|1022.9|1021.9|1021|1020|1025|1024|1020.1|1019.1|1014
1655100000000|2022-06-13 06:00:00|1020.7|1019.7|1019.9|1018.9|1021.6|1020.6|1016.7|1015.7|3271
1655103600000|2022-06-13 07:00:00|1019.8|1018.8|1017.5|1016.5|1023|1022|1017|1016|6274
1655107200000|2022-06-13 08:00:00|1017.4|1016.4|1012.1|1011.1|1017.5|1016.5|1011.9|1010.9|20175
1655110800000|2022-06-13 09:00:00|1011.9|1010.9|1013.4|1012.4|1014.5|1013.5|1011.8|1010.8|14317
1655114400000|2022-06-13 10:00:00|1013.2|1012.2|1014.3|1013.3|1015.3|1014.3|1012.4|1011.4|8827
1655118000000|2022-06-13 11:00:00|1014.4|1013.4|1011.7|1010.7|1016.4|1015.4|1011.7|1010.7|11096
1655121600000|2022-06-13 12:00:00|1011.8|1010.8|1013.9|1012.9|1017.3|1016.3|1011.8|1010.8|18313
1655125200000|2022-06-13 13:00:00|1014|1013|1006.6|1006.1|1016.5|1016|1006.2|1005.7|84608
1655128800000|2022-06-13 14:00:00|1006.5|1006|999.5|999|1008.6|1008.1|998|997.5|74362
1655132400000|2022-06-13 15:00:00|999.3|998.8|1004.4|1003.9|1005.8|1005.3|997.5|997|61266
1655136000000|2022-06-13 16:00:00|1004.5|1004|1004.2|1003.7|1010|1009.5|1003.6|1003.1|35002
1655139600000|2022-06-13 17:00:00|1004.3|1003.8|1007.5|1007|1008.1|1007.6|1003.1|1002.6|33026
1655143200000|2022-06-13 18:00:00|1007.4|1006.9|1003.7|1003.2|1007.5|1007|1003|1002.5|51758
1655146800000|2022-06-13 19:00:00|1003.6|1003.1|1002|1001.5|1008.6|1008.1|999.2|998.7|68014
1655150400000|2022-06-13 20:00:00|1002.2|1001.2|1002.8|1001.8|1004.2|1003.2|1001.4|1000.4|3918
1655154000000|2022-06-13 21:00:00|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|4
1655157600000|2022-06-13 22:00:00|1003.9|1001.9|1007.9|1005.9|1008.7|1006.7|1003.9|1001.9|0
1655161200000|2022-06-13 23:00:00|1008|1006|1007.5|1005.5|1008.2|1006.2|1005.5|1003.5|0
1655164800000|2022-06-14 00:00:00|1007.4|1005.4|1008.2|1007.2|1009.3|1008.3|1003.2|1002.2|403
1655168400000|2022-06-14 01:00:00|1008.9|1007.9|1005|1004|1010.3|1009.3|1005|1004|518
1655172000000|2022-06-14 02:00:00|1006|1005|1011.5|1010.5|1011.7|1010.7|1006|1005|874
1655175600000|2022-06-14 03:00:00|1011.4|1010.4|1009.9|1008.9|1012|1011|1008.3|1007.3|202
1655179200000|2022-06-14 04:00:00|1011|1010|1012.3|1011.3|1012.9|1011.9|1010.7|1009.7|961
1655182800000|2022-06-14 05:00:00|1012.5|1011.5|1020.1|1019.1|1020.3|1019.3|1011.9|1010.9|2095
1655186400000|2022-06-14 06:00:00|1020|1019|1021.9|1020.9|1023.8|1022.8|1019|1018|2156
1655190000000|2022-06-14 07:00:00|1021.6|1020.6|1018.6|1017.6|1022.3|1021.3|1015.8|1014.8|7508
1655193600000|2022-06-14 08:00:00|1018.4|1017.4|1013.2|1012.2|1018.7|1017.7|1012.3|1011.3|14778
1655197200000|2022-06-14 09:00:00|1013.1|1012.1|1015.5|1014.5|1016.3|1015.3|1012.1|1011.1|13476
1655200800000|2022-06-14 10:00:00|1015.3|1014.3|1012.5|1011.5|1015.4|1014.4|1010.9|1009.9|15940
1655204400000|2022-06-14 11:00:00|1012.6|1011.6|1009|1008|1012.7|1011.7|1009|1008|12556
1655208000000|2022-06-14 12:00:00|1009.2|1008.2|1012.8|1011.8|1015.9|1014.9|1009|1008|21607
1655211600000|2022-06-14 13:00:00|1012.9|1011.9|1017.4|1016.9|1017.7|1017.2|1009.5|1009|61348
1655215200000|2022-06-14 14:00:00|1017.6|1017.1|1013.7|1013.2|1018.2|1017.7|1010.6|1010.1|75574
1655218800000|2022-06-14 15:00:00|1013.6|1013.1|1016.7|1016.2|1017.4|1016.9|1012.2|1011.7|50649
1655222400000|2022-06-14 16:00:00|1016.4|1015.9|1014.7|1014.2|1016.4|1015.9|1012.2|1011.7|20540
1655226000000|2022-06-14 17:00:00|1014.8|1014.3|1013.8|1013.3|1019.5|1019|1013.2|1012.7|15464
1655229600000|2022-06-14 18:00:00|1013.9|1013.4|1012.9|1012.4|1016.5|1016|1012.7|1012.2|12071
1655233200000|2022-06-14 19:00:00|1012.8|1012.3|1016.8|1016.3|1017|1016.5|1009|1008.5|22226
1655236800000|2022-06-14 20:00:00|1016.7|1015.7|1017.5|1016.5|1018.3|1017.3|1015.3|1014.3|4794
1655240400000|2022-06-14 21:00:00|1017.7|1016.7|1018.3|1017.3|1018.3|1017.3|1017.7|1016.7|8
1655244000000|2022-06-14 22:00:00|1017.5|1015.5|1019|1017|1020.5|1018.5|1017.5|1015.5|0
1655247600000|2022-06-14 23:00:00|1019.1|1017.1|1022.3|1020.3|1023.2|1021.2|1017.9|1015.9|0
1655251200000|2022-06-15 00:00:00|1019.4|1018.4|1017.1|1016.1|1023.9|1022.9|1016.6|1015.6|606
1655254800000|2022-06-15 01:00:00|1017.4|1016.4|1020.2|1019.2|1023.6|1022.6|1014.4|1013.4|820
1655258400000|2022-06-15 02:00:00|1020|1019|1022.5|1021.5|1023.5|1022.5|1020|1019|309
1655262000000|2022-06-15 03:00:00|1021.6|1020.6|1021|1020|1023.1|1022.1|1021|1020|988
1655265600000|2022-06-15 04:00:00|1020.9|1019.9|1019.4|1018.4|1020.9|1019.9|1019.4|1018.4|2725
1655269200000|2022-06-15 05:00:00|1019.9|1018.9|1025.9|1024.9|1026.4|1025.4|1019|1018|1441
1655272800000|2022-06-15 06:00:00|1025|1024|1018.8|1017.8|1025.6|1024.6|1018.1|1017.1|2666
1655276400000|2022-06-15 07:00:00|1018.9|1017.9|1018.7|1017.7|1019.7|1018.7|1016.5|1015.5|7022
1655280000000|2022-06-15 08:00:00|1018.4|1017.4|1019.4|1018.4|1021|1020|1018.4|1017.4|2843
1655283600000|2022-06-15 09:00:00|1019.3|1018.3|1019.3|1018.3|1019.3|1018.3|1017.3|1016.3|6235
1655287200000|2022-06-15 10:00:00|1018.5|1017.5|1017.5|1016.5|1018.5|1017.5|1016.7|1015.7|5103
1655290800000|2022-06-15 11:00:00|1017.6|1016.6|1019.9|1018.9|1020.4|1019.4|1016.7|1015.7|4174
1655294400000|2022-06-15 12:00:00|1019.8|1018.8|1019.9|1018.9|1020.2|1019.2|1017.1|1016.1|7680
1655298000000|2022-06-15 13:00:00|1020|1019|1019.1|1018.6|1021.6|1021.1|1015.5|1015|15097
1655301600000|2022-06-15 14:00:00|1019.2|1018.7|1020.6|1020.1|1022.9|1022.4|1018.7|1018.2|19871
1655305200000|2022-06-15 15:00:00|1020.5|1020|1021.2|1020.7|1021.8|1021.3|1019.5|1019|17721
1655308800000|2022-06-15 16:00:00|1021.4|1020.9|1018.5|1018|1023.2|1022.7|1018.4|1017.9|8604
1655312400000|2022-06-15 17:00:00|1018.4|1017.9|1023|1022.5|1024|1023.5|1018.3|1017.8|9691
1655316000000|2022-06-15 18:00:00|1021.1|1020.6|1025.5|1025|1032|1031.5|1013.3|1012.8|14140
1655319600000|2022-06-15 19:00:00|1026.4|1025.9|1029.5|1029|1035.4|1034.9|1025.2|1024.7|6832
1655323200000|2022-06-15 20:00:00|1029.2|1028.2|1025.6|1024.6|1030.5|1029.5|1025.6|1024.6|1354
1655326800000|2022-06-15 21:00:00|||||||||109
1655330400000|2022-06-15 22:00:00|1028.2|1026.2|1031.6|1029.6|1032.2|1030.2|1028.2|1026.2|0
1655334000000|2022-06-15 23:00:00|1031.7|1029.7|1034.2|1032.2|1034.2|1032.2|1030.6|1028.6|0
1655337600000|2022-06-16 00:00:00|1032.5|1031.5|1035.8|1034.8|1037.1|1036.1|1032.5|1031.5|203
1655341200000|2022-06-16 01:00:00|1034.8|1033.8|1025.5|1024.5|1037.5|1036.5|1025.1|1024.1|1099
1655344800000|2022-06-16 02:00:00|1025.4|1024.4|1026.7|1025.7|1027.4|1026.4|1023.1|1022.1|207
1655348400000|2022-06-16 03:00:00|1026.9|1025.9|1024.3|1023.3|1028.6|1027.6|1024.1|1023.1|88
1655352000000|2022-06-16 04:00:00|1024.1|1023.1|1020.3|1019.3|1024.1|1023.1|1020.3|1019.3|768
1655355600000|2022-06-16 05:00:00|1019.9|1018.9|1011.4|1010.4|1020.1|1019.1|1011.2|1010.2|372
1655359200000|2022-06-16 06:00:00|1013.1|1012.1|1007.5|1006.5|1013.7|1012.7|1006.7|1005.7|762
1655362800000|2022-06-16 07:00:00|1007.3|1006.3|1002|1001|1009.7|1008.7|999.5|998.5|3686
1655366400000|2022-06-16 08:00:00|1001.4|1000.4|1000.2|999.2|1004.7|1003.7|999.9|998.9|2935
1655370000000|2022-06-16 09:00:00|999.7|998.7|999.1|998.1|999.7|998.7|997.1|996.1|1308
1655373600000|2022-06-16 10:00:00|999.2|998.2|997.2|996.2|1000.6|999.6|996.9|995.9|1640
1655377200000|2022-06-16 11:00:00|997.4|996.4|998.4|997.4|1000.1|999.1|996.9|995.9|1261
1655380800000|2022-06-16 12:00:00|997.8|996.8|1000.2|999.2|1003|1002|997.8|996.8|1188
1655384400000|2022-06-16 13:00:00|1000.3|999.3|996.8|996.3|1001.5|1001|996.3|995.8|5092
1655388000000|2022-06-16 14:00:00|996.3|995.8|992.1|991.6|997|996.5|990.8|990.3|4264
1655391600000|2022-06-16 15:00:00|992.9|992.4|997.2|996.7|997.5|997|992.3|991.8|3873
1655395200000|2022-06-16 16:00:00|997.5|997|1000.3|999.8|1001.3|1000.8|994.8|994.3|3637
1655398800000|2022-06-16 17:00:00|1000.8|1000.3|997.7|997.2|1001.8|1001.3|997.4|996.9|4362
1655402400000|2022-06-16 18:00:00|997.4|996.9|993.1|992.6|998.3|997.8|992.7|992.2|1608
1655406000000|2022-06-16 19:00:00|993.7|993.2|997.3|996.8|998.4|997.9|993.7|993.2|3560
1655409600000|2022-06-16 20:00:00|997.5|996.5|1001.5|1000.5|1001.5|1000.5|997.2|996.2|249
1655416800000|2022-06-16 22:00:00|1001.6|999.6|1003.4|1001.4|1003.7|1001.7|1001.6|999.6|0
1655420400000|2022-06-16 23:00:00|1001.1|999.1|1000.8|998.8|1001.9|999.9|998.7|996.7|0
1655424000000|2022-06-17 00:00:00|1000.7|998.7|1001.5|999.5|1003.5|1001.5|998.4|996.4|0
1655427600000|2022-06-17 01:00:00|1001.6|999.6|1005.1|1003.1|1005.4|1003.4|1000.8|998.8|0
1655431200000|2022-06-17 02:00:00|1005.2|1003.2|1001.2|1000.2|1007.3|1006.3|1000.2|999.2|509
1655434800000|2022-06-17 03:00:00|1000.6|999.6|1001.2|1000.2|1004.3|1003.3|1000|999|351
1655438400000|2022-06-17 04:00:00|1001.5|1000.5|1005.4|1004.4|1007.3|1006.3|1001.5|1000.5|443
1655442000000|2022-06-17 05:00:00|1005.3|1004.3|1003.9|1002.9|1008.7|1007.7|1003.9|1002.9|668
1655445600000|2022-06-17 06:00:00|1004.4|1003.4|1002.2|1001.2|1004.7|1003.7|1000.9|999.9|2431
1655449200000|2022-06-17 07:00:00|1002.4|1001.4|1006.3|1005.3|1006.4|1005.4|1001|1000|4033
1655452800000|2022-06-17 08:00:00|1006.2|1005.2|1007.3|1006.3|1009.2|1008.2|1004.7|1003.7|4681
1655456400000|2022-06-17 09:00:00|1007.4|1006.4|1007.2|1006.2|1009.8|1008.8|1004.7|1003.7|4179
1655460000000|2022-06-17 10:00:00|1007.1|1006.1|1013.9|1012.9|1014.7|1013.7|1006.3|1005.3|7084
1655463600000|2022-06-17 11:00:00|1013.7|1012.7|1010.7|1009.7|1013.9|1012.9|1010.3|1009.3|3565
1655467200000|2022-06-17 12:00:00|1010.6|1009.6|1009.1|1008.1|1011.5|1010.5|1008.6|1007.6|4170
1655470800000|2022-06-17 13:00:00|1009|1008|1007.7|1007.2|1010|1009.5|1006.1|1005.6|21012
1655474400000|2022-06-17 14:00:00|1007.8|1007.3|996.3|995.8|1007.9|1007.4|994.9|994.4|24467
1655478000000|2022-06-17 15:00:00|996.2|995.7|1000.3|999.8|1002.8|1002.3|994.4|993.9|14800
1655481600000|2022-06-17 16:00:00|1000.2|999.7|1001.7|1001.2|1002.6|1002.1|998.7|998.2|7289
1655485200000|2022-06-17 17:00:00|1001.6|1001.1|1002|1001.5|1006|1005.5|1001.1|1000.6|10484
1655488800000|2022-06-17 18:00:00|1002.2|1001.7|1002|1001.5|1004.6|1004.1|1001.4|1000.9|16004
1655492400000|2022-06-17 19:00:00|1002.1|1001.6|1000.8|1000.3|1003.6|1003.1|998.3|997.8|27585
1655496000000|2022-06-17 20:00:00|1000.3|999.8|1004.2|1002.2|1004.4|1002.6|1000.2|999.2|2077
1655676000000|2022-06-19 22:00:00|1006.3|1004.3|1007.8|1006.8|1010|1009|1004.4|1002.4|285
1655679600000|2022-06-19 23:00:00|1007.7|1006.7|1007.1|1006.1|1010.5|1009.5|1005.7|1004.7|597
1655683200000|2022-06-20 00:00:00|1007|1006|1000|999|1007|1006|996.9|995.9|512
1655686800000|2022-06-20 01:00:00|999.5|998.5|991|990|1000.2|999.2|990.4|989.4|895
1655690400000|2022-06-20 02:00:00|991.1|990.1|999.2|998.2|999.3|998.3|990.4|989.4|741
1655694000000|2022-06-20 03:00:00|999.6|998.6|1000.5|999.5|1002.4|1001.4|997.6|996.6|581
1655697600000|2022-06-20 04:00:00|1000.4|999.4|998.1|997.1|1000.6|999.6|997.9|996.9|351
1655701200000|2022-06-20 05:00:00|998.2|997.2|998.9|997.9|1000.3|999.3|995.8|994.8|632
1655704800000|2022-06-20 06:00:00|999.1|998.1|1001.5|1000.5|1002.2|1001.2|998.5|997.5|841
1655708400000|2022-06-20 07:00:00|1001.6|1000.6|1001.3|1000.3|1002.7|1001.7|998.8|997.8|2476
1655712000000|2022-06-20 08:00:00|1001.5|1000.5|1003|1002|1003.9|1002.9|1001.3|1000.3|1338
1655715600000|2022-06-20 09:00:00|1002.9|1001.9|1001.7|1000.7|1002.9|1001.9|1000.7|999.7|2136
1655719200000|2022-06-20 10:00:00|1001.8|1000.8|1001|1000|1002.9|1001.9|1001|1000|1369
1655722800000|2022-06-20 11:00:00|1001.1|1000.1|1002.6|1001.6|1002.9|1001.9|1000.5|999.5|1477
1655726400000|2022-06-20 12:00:00|1002.7|1001.7|1002.1|1001.1|1003.3|1002.3|1001.8|1000.8|1151
1655730000000|2022-06-20 13:00:00|1002|1001|1001.9|1001.4|1002.7|1001.7|1000|999.5|2841
1655733600000|2022-06-20 14:00:00|1001.8|1001.3|1003.5|1003|1003.5|1003|1001.6|1001.1|1657
1655737200000|2022-06-20 15:00:00|1003.3|1002.8|1006.1|1005.6|1006.7|1006.2|1003.2|1002.7|2213
1655740800000|2022-06-20 16:00:00|1006.2|1005.7|1005.2|1004.7|1006.6|1006.1|1004.7|1004.2|1607
1655744400000|2022-06-20 17:00:00|1005.7|1003.7|1006.7|1004.7|1006.7|1004.7|1005.1|1003.1|0
1655748000000|2022-06-20 18:00:00|1006.4|1004.4|1005.9|1003.9|1006.4|1004.4|1005.9|1003.9|0
1655751600000|2022-06-20 19:00:00|1005.6|1003.6|1005.9|1003.9|1006.4|1004.4|1005.6|1003.6|0
1655755200000|2022-06-20 20:00:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|0
1655758800000|2022-06-20 21:00:00|1005.7|1003.7|1005.7|1003.7|1005.7|1003.7|1005.7|1003.7|0
1655762400000|2022-06-20 22:00:00|1005.4|1003.4|1005.7|1003.7|1006|1004|1004.6|1002.6|0
1655766000000|2022-06-20 23:00:00|1005.8|1003.8|1005.9|1003.9|1007.2|1005.2|1004.2|1002.2|0
1655769600000|2022-06-21 00:00:00|1005.8|1003.8|1007.3|1006.3|1008|1007|1004.8|1003.8|612
1655773200000|2022-06-21 01:00:00|1007|1006|1008.2|1007.2|1009.4|1008.4|1002.9|1001.9|1008
1655776800000|2022-06-21 02:00:00|1008.4|1007.4|1008.2|1007.2|1012.8|1011.8|1007.4|1006.4|903
1655780400000|2022-06-21 03:00:00|1009.4|1008.4|1013|1012|1014.1|1013.1|1009.1|1008.1|283
1655784000000|2022-06-21 04:00:00|1013.2|1012.2|1014.4|1013.4|1014.6|1013.6|1012.5|1011.5|172
1655787600000|2022-06-21 05:00:00|1014.3|1013.3|1011|1010|1016.8|1015.8|1010|1009|559
1655791200000|2022-06-21 06:00:00|1011.1|1010.1|1013.1|1012.1|1013.7|1012.7|1009|1008|1649
1655794800000|2022-06-21 07:00:00|1013.2|1012.2|1017.9|1016.9|1018.5|1017.5|1012.3|1011.3|4564
1655798400000|2022-06-21 08:00:00|1018|1017|1017.4|1016.4|1018.9|1017.9|1016.2|1015.2|4618
1655802000000|2022-06-21 09:00:00|1017.5|1016.5|1016.5|1015.5|1017.8|1016.8|1015.8|1014.8|2245
1655805600000|2022-06-21 10:00:00|1016.6|1015.6|1016.2|1015.2|1017.1|1016.1|1015.1|1014.1|1664
1655809200000|2022-06-21 11:00:00|1016.1|1015.1|1013.8|1012.8|1016.1|1015.1|1012.7|1011.7|1284
1655812800000|2022-06-21 12:00:00|1013.7|1012.7|1013.6|1012.6|1015.3|1014.3|1013|1012|1207
1655816400000|2022-06-21 13:00:00|1013.4|1012.4|1018.4|1017.9|1018.6|1018.1|1012.7|1012.2|18793
1655820000000|2022-06-21 14:00:00|1018.3|1017.8|1019.6|1019.1|1020.2|1019.7|1016.2|1015.7|11654
1655823600000|2022-06-21 15:00:00|1019.7|1019.2|1016|1015.5|1020.2|1019.7|1016|1015.5|9481
1655827200000|2022-06-21 16:00:00|1016.1|1015.6|1018.1|1017.6|1018.2|1017.7|1015.6|1015.1|4013
1655830800000|2022-06-21 17:00:00|1018|1017.5|1016.4|1015.9|1018.3|1017.8|1015.7|1015.2|5406
1655834400000|2022-06-21 18:00:00|1016.3|1015.8|1017.2|1016.7|1017.5|1017|1015.4|1014.9|3709
1655838000000|2022-06-21 19:00:00|1017.3|1016.8|1016.5|1016|1019|1018.5|1016|1015.5|13436
1655841600000|2022-06-21 20:00:00|1016.7|1015.7|1017.4|1016.4|1017.7|1016.7|1016|1015|1334
1655848800000|2022-06-21 22:00:00|1017.9|1015.9|1017.1|1015.1|1017.9|1015.9|1015.9|1013.9|0
1655852400000|2022-06-21 23:00:00|1017|1015|1016.9|1014.9|1017.1|1015.1|1015.5|1013.5|0
1655856000000|2022-06-22 00:00:00|1016.6|1015.6|1010.1|1009.1|1016.6|1015.6|1009.5|1008.5|616
1655859600000|2022-06-22 01:00:00|1010.2|1009.2|1008|1007|1010.4|1009.4|1005.2|1004.2|656
1655863200000|2022-06-22 02:00:00|1008.2|1007.2|1001.5|1000.5|1008.8|1007.8|1001.3|1000.3|691
1655866800000|2022-06-22 03:00:00|1001.2|1000.2|1001.3|1000.3|1002.6|1001.6|1000.2|999.2|474
1655870400000|2022-06-22 04:00:00|1001.4|1000.4|1001|1000|1001.8|1000.8|1000.2|999.2|152
1655874000000|2022-06-22 05:00:00|1000.6|999.6|997.9|996.9|1002.3|1001.3|997.3|996.3|673
1655877600000|2022-06-22 06:00:00|997.6|996.6|995.2|994.2|998.6|997.6|992.9|991.9|1997
1655881200000|2022-06-22 07:00:00|995.4|994.4|990.2|989.2|995.5|994.5|989.3|988.3|3523
1655884800000|2022-06-22 08:00:00|990.1|989.1|993.1|992.1|993.8|992.8|988|987|4832
1655888400000|2022-06-22 09:00:00|993.2|992.2|993.9|992.9|994.7|993.7|992.1|991.1|1966
1655892000000|2022-06-22 10:00:00|994|993|994.3|993.3|995|994|993.7|992.7|1785
1655895600000|2022-06-22 11:00:00|994.4|993.4|993.8|992.8|996.2|995.2|993.4|992.4|3269
1655899200000|2022-06-22 12:00:00|993.9|992.9|993.6|992.6|994.3|993.3|991.4|990.4|2134
1655902800000|2022-06-22 13:00:00|993.7|992.7|996.8|996.3|998.6|998.1|993.1|992.1|19551
1655906400000|2022-06-22 14:00:00|997.1|996.6|1003.3|1002.8|1004.3|1003.8|995.2|994.7|17477
1655910000000|2022-06-22 15:00:00|1003.4|1002.9|997.1|996.6|1003.4|1002.9|997|996.5|11165
1655913600000|2022-06-22 16:00:00|997.2|996.7|1000.4|999.9|1000.5|1000|996.4|995.9|5897
1655917200000|2022-06-22 17:00:00|1000.5|1000|1002.4|1001.9|1003|1002.5|999.1|998.6|6594
1655920800000|2022-06-22 18:00:00|1002.5|1002|1001.1|1000.6|1004.4|1003.9|1000|999.5|4596
1655924400000|2022-06-22 19:00:00|1001.2|1000.7|997.7|997.2|1001.4|1000.9|997.2|996.7|13187
1655928000000|2022-06-22 20:00:00|997.2|996.2|996.9|995.9|998.1|997.1|996.5|995.5|1947
1655931600000|2022-06-22 21:00:00|996.2|995.2|996.2|995.2|996.2|995.2|996.2|995.2|1
1655935200000|2022-06-22 22:00:00|997.2|995.5|996.5|994.5|998.1|996.1|995.6|993.6|0
1655938800000|2022-06-22 23:00:00|996.4|994.4|993.1|991.1|996.5|994.5|991.4|989.4|0
1655942400000|2022-06-23 00:00:00|993.9|992.9|998.8|997.8|999.6|998.6|993|992|458
1655946000000|2022-06-23 01:00:00|998.4|997.4|991.7|990.7|999.1|998.1|991|990|543
1655949600000|2022-06-23 02:00:00|991.8|990.8|991.8|990.8|993.6|992.6|987.9|986.9|344
1655953200000|2022-06-23 03:00:00|992.6|991.6|992|991|993.8|992.8|990.8|989.8|133
1655956800000|2022-06-23 04:00:00|991.6|990.6|995.8|994.8|998|997|990.9|989.9|510
1655960400000|2022-06-23 05:00:00|995.7|994.7|998.3|997.3|1001.5|1000.5|995.5|994.5|487
1655964000000|2022-06-23 06:00:00|998.8|997.8|998.1|997.1|999.2|998.2|995.4|994.4|1516
1655967600000|2022-06-23 07:00:00|998.2|997.2|992.7|991.7|998.2|997.2|991.4|990.4|4102
1655971200000|2022-06-23 08:00:00|992.6|991.6|995|994|998.2|997.2|992|991|2754
1655974800000|2022-06-23 09:00:00|995.1|994.1|998.6|997.6|999|998|994.9|993.9|2021
1655978400000|2022-06-23 10:00:00|998.5|997.5|1000.8|999.8|1001.4|1000.4|997.8|996.8|1141
1655982000000|2022-06-23 11:00:00|1000.9|999.9|999.9|998.9|1001.4|1000.4|999.3|998.3|1953
1655985600000|2022-06-23 12:00:00|1000|999|998.6|997.6|1000|999|996.8|995.8|1762
1655989200000|2022-06-23 13:00:00|998.7|997.7|1002.9|1002.4|1003.2|1002.7|996.3|995.8|20993
1655992800000|2022-06-23 14:00:00|1003.7|1003.2|1004|1003.5|1004.8|1004.3|999.3|998.8|16889
1655996400000|2022-06-23 15:00:00|1003.9|1003.4|996.5|996|1004|1003.5|996.1|995.6|10590
1656000000000|2022-06-23 16:00:00|996.4|995.9|992.9|992.4|996.7|996.2|992.3|991.8|8513
1656003600000|2022-06-23 17:00:00|992.8|992.3|994.1|993.6|994.1|993.6|990.9|990.4|6111
1656007200000|2022-06-23 18:00:00|994.2|993.7|996.5|996|997|996.5|993.4|992.9|5345
1656010800000|2022-06-23 19:00:00|996.7|996.2|1000.8|1000.3|1001.2|1000.7|995.7|995.2|12494
1656014400000|2022-06-23 20:00:00|1001|1000|999.3|998.3|1001|1000|998.4|997.4|1579
1656021600000|2022-06-23 22:00:00|1000.4|998.4|1001.3|999.3|1001.6|999.6|999.7|997.7|0
1656025200000|2022-06-23 23:00:00|1001.4|999.4|1000.1|998.1|1002|1000|999.8|997.8|0
1656028800000|2022-06-24 00:00:00|1000|998|1003.3|1002.3|1004.5|1003.5|998|997|504
1656032400000|2022-06-24 01:00:00|1002.9|1001.9|1006.9|1005.9|1009.5|1008.5|1002.4|1001.4|599
1656036000000|2022-06-24 02:00:00|1007.1|1006.1|1010|1009|1011.2|1010.2|1005|1004|520
1656039600000|2022-06-24 03:00:00|1009.9|1008.9|1006.6|1005.6|1010.3|1009.3|1005.1|1004.1|309
1656043200000|2022-06-24 04:00:00|1006.7|1005.7|1008.4|1007.4|1009.4|1008.4|1006.6|1005.6|159
1656046800000|2022-06-24 05:00:00|1008.2|1007.2|1011.2|1010.2|1012.5|1011.5|1007.9|1006.9|552
1656050400000|2022-06-24 06:00:00|1010.8|1009.8|1010.4|1009.4|1012.6|1011.6|1009.8|1008.8|1086
1656054000000|2022-06-24 07:00:00|1010.3|1009.3|1010.2|1009.2|1011.2|1010.2|1008.8|1007.8|2331
1656057600000|2022-06-24 08:00:00|1010.4|1009.4|1011.2|1010.2|1011.3|1010.3|1008.9|1007.9|2167
1656061200000|2022-06-24 09:00:00|1011.3|1010.3|1011.9|1010.9|1012|1011|1010.3|1009.3|1828
1656064800000|2022-06-24 10:00:00|1011.8|1010.8|1010.6|1009.6|1012.1|1011.1|1010.6|1009.6|1643
1656068400000|2022-06-24 11:00:00|1010.5|1009.5|1009.7|1008.7|1011.5|1010.5|1009.6|1008.6|2348
1656072000000|2022-06-24 12:00:00|1009.6|1008.6|1011.2|1010.2|1011.6|1010.6|1009.3|1008.3|1734
1656075600000|2022-06-24 13:00:00|1011.3|1010.3|1015.6|1015.1|1016.4|1015.9|1009.6|1009.1|16920
1656079200000|2022-06-24 14:00:00|1016.4|1015.9|1017.9|1017.4|1020.7|1020.2|1016.4|1015.9|25352
1656082800000|2022-06-24 15:00:00|1017.8|1017.3|1019.3|1018.8|1019.7|1019.2|1016.6|1016.1|8607
1656086400000|2022-06-24 16:00:00|1019.4|1018.9|1019.9|1019.4|1020.2|1019.7|1018.8|1018.3|5271
1656090000000|2022-06-24 17:00:00|1019.8|1019.3|1019.1|1018.6|1019.9|1019.4|1018.5|1018|4805
1656093600000|2022-06-24 18:00:00|1019.2|1018.7|1021.3|1020.8|1021.3|1020.8|1019|1018.5|5525
1656097200000|2022-06-24 19:00:00|1021.2|1020.7|1024.2|1023.7|1024.3|1023.8|1020.3|1019.8|22453
1656100800000|2022-06-24 20:00:00|1024.1|1023.1|1022.5|1021.5|1024.1|1023.1|1020.5|1019.5|2527
1656280800000|2022-06-26 22:00:00|1023.1|1021.1|1022.2|1021.2|1024.3|1022.3|1020.7|1018.7|0
1656284400000|2022-06-26 23:00:00|1021.6|1020.6|1021|1020|1021.6|1020.6|1021|1020|4
1656288000000|2022-06-27 00:00:00|1021.1|1020.1|1019.7|1018.7|1021.2|1020.2|1017.2|1016.2|480
1656291600000|2022-06-27 01:00:00|1019.5|1018.5|1029.9|1028.9|1031.3|1030.3|1019.3|1018.3|1218
1656295200000|2022-06-27 02:00:00|1030.2|1029.2|1035.4|1034.4|1036.5|1035.5|1029.4|1028.4|1035
1656298800000|2022-06-27 03:00:00|1035.5|1034.5|1036.4|1035.4|1036.8|1035.8|1033.7|1032.7|555
1656302400000|2022-06-27 04:00:00|1036.3|1035.3|1035.7|1034.7|1036.3|1035.3|1034.8|1033.8|820
1656306000000|2022-06-27 05:00:00|1035.3|1034.3|1030.7|1029.7|1035.3|1034.3|1027.2|1026.2|807
1656309600000|2022-06-27 06:00:00|1031|1030|1028.6|1027.6|1031.4|1030.4|1026.4|1025.4|1074
1656313200000|2022-06-27 07:00:00|1028.7|1027.7|1033.1|1032.1|1034.2|1033.2|1027.5|1026.5|3699
1656316800000|2022-06-27 08:00:00|1033.3|1032.3|1030.8|1029.8|1034|1033|1030|1029|3146
1656320400000|2022-06-27 09:00:00|1030.7|1029.7|1030.9|1029.9|1031.8|1030.8|1029.5|1028.5|3150
1656324000000|2022-06-27 10:00:00|1031|1030|1031.1|1030.1|1031.3|1030.3|1029.4|1028.4|1410
1656327600000|2022-06-27 11:00:00|1031|1030|1030.2|1029.2|1031.2|1030.2|1030|1029|1047
1656331200000|2022-06-27 12:00:00|1030.3|1029.3|1027.7|1026.7|1030.5|1029.5|1027.2|1026.2|1041
1656334800000|2022-06-27 13:00:00|1027.6|1026.6|1027|1026.5|1030.6|1030.1|1024.8|1024.3|10864
1656338400000|2022-06-27 14:00:00|1027.2|1026.7|1028|1027.5|1029.5|1029|1023.6|1023.1|11734
1656342000000|2022-06-27 15:00:00|1028.1|1027.6|1026.1|1025.6|1029.2|1028.7|1025.3|1024.8|11203
1656345600000|2022-06-27 16:00:00|1026.2|1025.7|1025.4|1024.9|1026.4|1025.9|1023.4|1022.9|5145
1656349200000|2022-06-27 17:00:00|1025.5|1025|1023.6|1023.1|1025.5|1025|1022.4|1021.9|5550
1656352800000|2022-06-27 18:00:00|1023.7|1023.2|1024.3|1023.8|1025|1024.5|1023|1022.5|4338
1656356400000|2022-06-27 19:00:00|1024.4|1023.9|1024.2|1023.7|1025|1024.5|1022.5|1022|13783
1656360000000|2022-06-27 20:00:00|1024.1|1023.2|1024.4|1023.4|1025.5|1024.5|1024.1|1023.1|1617
1656363600000|2022-06-27 21:00:00|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1
1656367200000|2022-06-27 22:00:00|1025|1023|1024.7|1022.7|1025.8|1023.8|1023.9|1021.9|0
1656370800000|2022-06-27 23:00:00|1024.8|1022.8|1025|1023|1025.6|1023.6|1024.4|1022.4|0
1656374400000|2022-06-28 00:00:00|1025.1|1023.1|1026.5|1025.5|1027.8|1026.8|1024.1|1023.1|201
1656378000000|2022-06-28 01:00:00|1026.7|1025.7|1019.5|1018.5|1029|1028|1018.2|1017.2|593
1656381600000|2022-06-28 02:00:00|1019.6|1018.6|1021.8|1020.8|1022.6|1021.6|1017.1|1016.1|717
1656385200000|2022-06-28 03:00:00|1022|1021|1021.6|1020.6|1023.8|1022.8|1019.8|1018.8|632
1656388800000|2022-06-28 04:00:00|1021.8|1020.8|1021.1|1020.1|1022.4|1021.4|1020.1|1019.1|664
1656392400000|2022-06-28 05:00:00|1021.4|1020.4|1024.4|1023.4|1025.5|1024.5|1021|1020|754
1656396000000|2022-06-28 06:00:00|1024.5|1023.5|1032.5|1031.5|1035.4|1034.4|1024.2|1023.2|3044
1656399600000|2022-06-28 07:00:00|1032.7|1031.7|1031.6|1030.6|1036.3|1035.3|1029.7|1028.7|3653
1656403200000|2022-06-28 08:00:00|1031.8|1030.8|1033.8|1032.8|1033.8|1032.8|1031.2|1030.2|2024
1656406800000|2022-06-28 09:00:00|1033.6|1032.6|1033.9|1032.9|1034.4|1033.4|1032.5|1031.5|2139
1656410400000|2022-06-28 10:00:00|1033.7|1032.7|1035.8|1034.8|1035.8|1034.8|1032.9|1031.9|1805
1656414000000|2022-06-28 11:00:00|1035.7|1034.7|1034.4|1033.4|1036|1035|1033.6|1032.6|1401
1656417600000|2022-06-28 12:00:00|1034.3|1033.3|1032.2|1031.2|1034.7|1033.7|1031.2|1030.2|1592
1656421200000|2022-06-28 13:00:00|1032.3|1031.3|1035.6|1035.1|1036|1035.5|1030.6|1030.1|15805
1656424800000|2022-06-28 14:00:00|1035.5|1035|1030.6|1030.1|1036.9|1036.4|1028.4|1027.9|14212
1656428400000|2022-06-28 15:00:00|1030.7|1030.2|1021.4|1020.9|1030.8|1030.3|1021.1|1020.6|9759
1656432000000|2022-06-28 16:00:00|1021.5|1021|1021.9|1021.4|1023.1|1022.6|1020.2|1019.7|5901
1656435600000|2022-06-28 17:00:00|1021.8|1021.3|1021|1020.5|1021.9|1021.4|1018.7|1018.2|5777
1656439200000|2022-06-28 18:00:00|1020.9|1020.4|1018.8|1018.3|1022.2|1021.7|1017.6|1017.1|4480
1656442800000|2022-06-28 19:00:00|1018.7|1018.2|1018.9|1018.4|1020.2|1019.7|1017.3|1016.8|18316
1656446400000|2022-06-28 20:00:00|1017.1|1016.1|1017.3|1016.3|1018.5|1017.5|1016.8|1015.8|2653
1656450000000|2022-06-28 21:00:00|1017.4|1016.4|1017.4|1016.4|1017.4|1016.4|1017.2|1016.2|8
1656453600000|2022-06-28 22:00:00|1017.8|1015.8|1018.8|1016.8|1019.7|1017.7|1017.4|1015.4|0
1656457200000|2022-06-28 23:00:00|1018.7|1016.7|1018.2|1016.2|1018.8|1016.8|1017.2|1015.2|0
1656460800000|2022-06-29 00:00:00|1018.1|1016.1|1017.1|1016.1|1022|1021|1016.2|1015.2|308
1656464400000|2022-06-29 01:00:00|1017.2|1016.2|1020|1019|1023.8|1022.8|1015.7|1014.7|528
1656468000000|2022-06-29 02:00:00|1020.2|1019.2|1018.6|1017.6|1020.8|1019.8|1017.6|1016.6|210
1656471600000|2022-06-29 03:00:00|1017.9|1016.9|1016.6|1015.6|1018.5|1017.5|1014.1|1013.1|501
1656475200000|2022-06-29 04:00:00|1016.4|1015.4|1016.8|1015.8|1018.2|1017.2|1016.1|1015.1|266
1656478800000|2022-06-29 05:00:00|1016.5|1015.5|1016.1|1015.1|1017.6|1016.6|1014.5|1013.5|403
1656482400000|2022-06-29 06:00:00|1016.2|1015.2|1009.5|1008.5|1016.8|1015.8|1007.9|1006.9|1785
1656486000000|2022-06-29 07:00:00|1009.7|1008.7|1012.3|1011.3|1014.2|1013.2|1009.1|1008.1|6354
1656489600000|2022-06-29 08:00:00|1012.1|1011.1|1012.6|1011.6|1014.6|1013.6|1011.8|1010.8|3157
1656493200000|2022-06-29 09:00:00|1012.4|1011.4|1009.4|1008.4|1013.6|1012.6|1009|1008|2853
1656496800000|2022-06-29 10:00:00|1009.5|1008.5|1011.1|1010.1|1011.7|1010.7|1009.5|1008.5|2415
1656500400000|2022-06-29 11:00:00|1011.2|1010.2|1014.7|1013.7|1014.8|1013.8|1010.5|1009.5|2795
1656504000000|2022-06-29 12:00:00|1014.6|1013.6|1014.8|1013.8|1016.4|1015.4|1013.2|1012.2|2052
1656507600000|2022-06-29 13:00:00|1014.9|1013.9|1012.9|1012.4|1016.1|1015.4|1009.5|1009|13952
1656511200000|2022-06-29 14:00:00|1012.8|1012.3|1011.9|1011.4|1016.3|1015.8|1010.3|1009.8|13714
1656514800000|2022-06-29 15:00:00|1012.1|1011.6|1013.2|1012.7|1013.5|1013|1008.8|1008.3|12757
1656518400000|2022-06-29 16:00:00|1013.1|1012.6|1011.2|1010.7|1013.3|1012.8|1009.4|1008.9|5473
1656522000000|2022-06-29 17:00:00|1011.1|1010.6|1013.1|1012.6|1013.1|1012.6|1009.9|1009.4|5460
1656525600000|2022-06-29 18:00:00|1013|1012.5|1011.4|1010.9|1014.7|1014.2|1010.9|1010.4|5804
1656529200000|2022-06-29 19:00:00|1011.5|1011|1013|1012.5|1013|1012.5|1010.3|1009.8|23950
1656532800000|2022-06-29 20:00:00|1012.6|1011.6|1015.1|1014.1|1015.2|1014.2|1011.9|1010.9|2722
1656540000000|2022-06-29 22:00:00|1015.4|1013.4|1015.2|1013.2|1015.9|1013.9|1014.8|1012.8|0
1656543600000|2022-06-29 23:00:00|1015.1|1013.1|1014|1012|1015.2|1013.2|1013.5|1011.5|0
1656547200000|2022-06-30 00:00:00|1012.9|1011.9|1010.8|1009.8|1013.3|1012.3|1010.5|1009.5|431
1656550800000|2022-06-30 01:00:00|1011|1010|1007.4|1006.4|1011|1010|1004.4|1003.4|825
1656554400000|2022-06-30 02:00:00|1007.2|1006.2|1011|1010|1011.5|1010.5|1006.2|1005.2|612
1656558000000|2022-06-30 03:00:00|1011.3|1010.3|1009|1008|1012.4|1011.4|1008.5|1007.5|502
1656561600000|2022-06-30 04:00:00|1009.1|1008.1|1008.9|1007.9|1010|1009|1008.4|1007.4|333
1656565200000|2022-06-30 05:00:00|1009|1008|1007.3|1006.3|1011.9|1010.9|1005.1|1004.1|731
1656568800000|2022-06-30 06:00:00|1007.8|1006.8|1000.9|999.9|1007.9|1006.9|997.9|996.9|1992
1656572400000|2022-06-30 07:00:00|1000.8|999.8|1003.6|1002.6|1004.2|1003.2|1000.6|999.6|4740
1656576000000|2022-06-30 08:00:00|1003.5|1002.5|1002.5|1001.5|1005.3|1004.3|1001.8|1000.8|3372
1656579600000|2022-06-30 09:00:00|1002.4|1001.4|1000.1|999.1|1002.7|1001.7|999.1|998.1|2873
1656583200000|2022-06-30 10:00:00|1000|999|998.6|997.6|1000.4|999.4|997.2|996.2|2675
1656586800000|2022-06-30 11:00:00|998.7|997.7|996.6|995.6|998.8|997.8|995.4|994.4|2046
1656590400000|2022-06-30 12:00:00|996.5|995.5|995.9|994.9|999.5|998.5|995.9|994.9|4374
1656594000000|2022-06-30 13:00:00|995.8|994.8|993.2|992.7|999.1|998.6|992.4|991.9|23191
1656597600000|2022-06-30 14:00:00|994.3|993.8|997.1|996.6|997.8|997.3|993|992.5|25674
1656601200000|2022-06-30 15:00:00|996.8|996.3|1004.9|1004.4|1005.3|1004.8|995.6|995.1|24160
1656604800000|2022-06-30 16:00:00|1005|1004.5|1007.5|1007|1008.9|1008.4|1002.8|1002.3|13407
1656608400000|2022-06-30 17:00:00|1007.6|1007.1|1008.8|1008.3|1009.7|1009.2|1005.3|1004.8|11196
1656612000000|2022-06-30 18:00:00|1008.9|1008.4|1005.7|1005.2|1009.1|1008.6|1004.9|1004.4|12955
1656615600000|2022-06-30 19:00:00|1005.6|1005.1|1008.5|1008|1008.5|1008|1003.3|1002.8|51778
1656619200000|2022-06-30 20:00:00|1008.7|1007.7|1008.5|1007.5|1009.1|1008.1|1006.7|1005.7|8079
1656622800000|2022-06-30 21:00:00|1009.5|1008.5|1007.1|1006.1|1009.5|1008.5|1007.1|1006.1|11
1656626400000|2022-06-30 22:00:00|1009.2|1007.2|1008|1006|1009.5|1007.5|1007|1005|0
1656630000000|2022-06-30 23:00:00|1008.1|1006.1|1011.5|1009.5|1011.7|1009.7|1007.6|1005.6|0
1656633600000|2022-07-01 00:00:00|1011.6|1009.6|1007.2|1006.2|1012.1|1011.1|1006.8|1005.8|286
1656637200000|2022-07-01 01:00:00|1006.8|1005.8|997.4|996.4|1007.1|1006.1|997.4|996.4|315
1656640800000|2022-07-01 02:00:00|997.2|996.2|993.9|992.9|1000.6|999.6|992.9|991.9|433
1656644400000|2022-07-01 03:00:00|993.6|992.6|991|990|993.9|992.9|989.5|988.5|478
1656648000000|2022-07-01 04:00:00|990.8|989.8|988.1|987.1|992.3|991.3|988.1|987.1|258
1656651600000|2022-07-01 05:00:00|988|987|989|988|989.9|988.9|986.3|985.3|492
1656655200000|2022-07-01 06:00:00|988.9|987.9|990.5|989.5|990.9|989.9|987.5|986.5|1578
1656658800000|2022-07-01 07:00:00|990.6|989.6|992.1|991.1|993.7|992.7|987.8|986.8|5837
1656662400000|2022-07-01 08:00:00|992.2|991.2|996.5|995.5|997.2|996.2|990.9|989.9|3902
1656666000000|2022-07-01 09:00:00|996.4|995.4|1000.2|999.2|1000.4|999.4|995.7|994.7|2858
1656669600000|2022-07-01 10:00:00|1000.1|999.1|996.5|995.5|1000.4|999.4|996.1|995.1|2376
1656673200000|2022-07-01 11:00:00|996.7|995.7|994|993|997.4|996.4|993|992|2203
1656676800000|2022-07-01 12:00:00|993.9|992.9|995|994|995.9|994.9|993.3|992.3|2312
1656680400000|2022-07-01 13:00:00|995.3|994.3|998.1|997.6|1001|1000.5|994.2|993.7|19160
1656684000000|2022-07-01 14:00:00|998.4|997.9|993.8|993.3|1000.6|1000.1|989.6|989.1|24391
1656687600000|2022-07-01 15:00:00|993.7|993.2|994.4|993.9|997.9|997.4|993.2|992.7|13265
1656691200000|2022-07-01 16:00:00|994.5|994|992.8|992.3|995.5|995|992.6|992.1|12215
1656694800000|2022-07-01 17:00:00|992.7|992.2|997.2|996.7|997.2|996.7|992.7|992.2|9288
1656698400000|2022-07-01 18:00:00|997.3|996.8|1000.2|999.7|1000.3|999.8|996|995.5|7959
1656702000000|2022-07-01 19:00:00|1000.3|999.8|1001.9|1001.4|1001.9|1001.4|997.7|997.2|26966
1656705600000|2022-07-01 20:00:00|1000.5|1000|1000.8|999.8|1000.8|1000|999.1|998.1|1598
1656885600000|2022-07-03 22:00:00|1000.5|998.5|1002.6|1001.6|1002.9|1001.9|999.3|997.3|236
1656889200000|2022-07-03 23:00:00|1002.7|1001.7|997.6|996.6|1003.1|1002.1|997.2|996.2|539
1656892800000|2022-07-04 00:00:00|996.7|995.7|993.2|992.2|997.7|996.7|993.2|992.2|450
1656896400000|2022-07-04 01:00:00|993.1|992.1|994.6|993.6|996.4|995.4|983.8|982.8|2216
1656900000000|2022-07-04 02:00:00|994.8|993.8|990.6|989.6|996.9|995.9|987.1|986.1|644
1656903600000|2022-07-04 03:00:00|990.8|989.8|990.3|989.3|992.6|991.6|990.1|989.1|423
1656907200000|2022-07-04 04:00:00|990.4|989.4|989.7|988.7|990.7|989.7|987.5|986.5|275
1656910800000|2022-07-04 05:00:00|989.8|988.8|992.2|991.2|994.2|993.2|989.7|988.7|473
1656914400000|2022-07-04 06:00:00|992.1|991.1|994.7|993.7|994.9|993.9|991.9|990.9|859
1656918000000|2022-07-04 07:00:00|994.8|993.8|993.2|992.2|995.7|994.7|992.2|991.2|1928
1656921600000|2022-07-04 08:00:00|993|992|993.3|992.3|994.3|993.3|992.2|991.2|1823
1656925200000|2022-07-04 09:00:00|993.2|992.2|998|997|998.7|997.7|993.1|992.1|3085
1656928800000|2022-07-04 10:00:00|997.9|996.9|999.2|998.2|999.2|998.2|996.7|995.7|976
1656932400000|2022-07-04 11:00:00|999.1|998.1|997.7|996.7|999.5|998.5|997.4|996.4|1618
1656936000000|2022-07-04 12:00:00|997.6|996.6|998.4|997.4|998.7|997.7|997.3|996.3|806
1656939600000|2022-07-04 13:00:00|998.5|997.5|996.1|995.6|999.3|998.3|996.1|995.6|2057
1656943200000|2022-07-04 14:00:00|996.2|995.7|997.6|997.1|998.2|997.7|995.7|995.2|2569
1656946800000|2022-07-04 15:00:00|997.8|997.3|998.4|997.9|998.9|998.4|996.9|996.4|2812
1656950400000|2022-07-04 16:00:00|998.3|997.8|1002.2|1001.7|1002.6|1002.1|997.8|997.3|3886
1656954000000|2022-07-04 17:00:00|1003.1|1001.1|1003|1001|1003.8|1001.8|1002.6|1000.6|0
1656957600000|2022-07-04 18:00:00|1003.1|1001.1|1003|1001|1003.1|1001.1|1003|1001|0
1656961200000|2022-07-04 19:00:00|1003.2|1001.2|1003.8|1001.8|1003.8|1001.8|1002.7|1000.7|0
1656964800000|2022-07-04 20:00:00|1003.5|1001.5|1003.8|1001.8|1003.8|1001.8|1003.5|1001.5|0
1656972000000|2022-07-04 22:00:00|1004|1002|1008.5|1006.5|1008.9|1006.9|1003.5|1001.5|0
1656975600000|2022-07-04 23:00:00|1008.6|1006.6|1012.4|1010.4|1014.7|1012.7|1008.6|1006.6|0
1656979200000|2022-07-05 00:00:00|1012.5|1010.5|1007.5|1006.5|1012.5|1010.5|1004.7|1003.7|688
1656982800000|2022-07-05 01:00:00|1007.7|1006.7|1005|1004|1007.8|1006.8|1003.7|1002.7|812
1656986400000|2022-07-05 02:00:00|1004.3|1003.3|994.8|993.8|1005.3|1004.3|994.8|993.8|548
1656990000000|2022-07-05 03:00:00|995|994|997.1|996.1|998.3|997.3|992.9|991.9|378
1656993600000|2022-07-05 04:00:00|997.2|996.2|999.8|998.8|1000|999|996.7|995.7|272
1656997200000|2022-07-05 05:00:00|999.6|998.6|998.3|997.3|1001.4|1000.4|997.2|996.2|782
1657000800000|2022-07-05 06:00:00|998.2|997.2|1000.8|999.8|1000.9|999.9|997.2|996.2|647
1657004400000|2022-07-05 07:00:00|1001|1000|996.4|995.4|1001.1|1000.1|996.2|995.2|2166
1657008000000|2022-07-05 08:00:00|996.2|995.2|988.5|987.5|997.3|996.3|988.2|987.2|3696
1657011600000|2022-07-05 09:00:00|988.6|987.6|989.8|988.8|990.6|989.6|987.7|986.7|2331
1657015200000|2022-07-05 10:00:00|989.7|988.7|990|989|991|990|989.4|988.4|2016
1657018800000|2022-07-05 11:00:00|990.2|989.2|986.2|985.2|990.5|989.5|985.8|984.8|1621
1657022400000|2022-07-05 12:00:00|985.9|984.9|980.7|979.7|985.9|984.9|980.3|979.3|4398
1657026000000|2022-07-05 13:00:00|980.5|979.5|977.6|977.1|981|980|975|974.5|17012
1657029600000|2022-07-05 14:00:00|977.4|976.9|980.3|979.8|982.5|982|975.5|975|16116
1657033200000|2022-07-05 15:00:00|980.2|979.7|981.4|980.9|982.1|981.6|976.9|976.4|13617
1657036800000|2022-07-05 16:00:00|981.5|981|979.4|978.9|982.6|982.1|979|978.5|9248
1657040400000|2022-07-05 17:00:00|979.5|979|982.9|982.4|983.8|983.3|979.4|978.9|5604
1657044000000|2022-07-05 18:00:00|982.8|982.3|987.4|986.9|988.3|987.8|982.4|981.9|9330
1657047600000|2022-07-05 19:00:00|987.5|987|992.8|992.3|992.8|992.3|986.5|986|22941
1657051200000|2022-07-05 20:00:00|992.6|991.6|992.8|991.8|993.3|992.3|990.8|989.8|2581
1657054800000|2022-07-05 21:00:00|991.5|990.5|993.1|992.1|993.1|992.1|991.5|990.5|4
1657058400000|2022-07-05 22:00:00|993.4|991.4|993|991|994.8|992.8|992.6|990.6|0
1657062000000|2022-07-05 23:00:00|993.1|991.1|990.8|988.8|993.6|991.6|990.2|988.2|0
1657065600000|2022-07-06 00:00:00|990.1|989.1|994.2|993.2|994.2|993.2|990|989|467
1657069200000|2022-07-06 01:00:00|993.9|992.9|988.6|987.6|996.5|995.5|987.2|986.2|986
1657072800000|2022-07-06 02:00:00|989.9|988.9|983.6|982.6|991|990|982.1|981.1|755
1657076400000|2022-07-06 03:00:00|983.7|982.7|985.5|984.5|985.5|984.5|981.6|980.6|307
1657080000000|2022-07-06 04:00:00|984.9|983.9|982|981|984.9|983.9|981.6|980.6|194
1657083600000|2022-07-06 05:00:00|982.2|981.2|977.5|976.5|982.3|981.3|977.3|976.3|526
1657087200000|2022-07-06 06:00:00|977.4|976.4|981.2|980.2|981.4|980.4|974.8|973.8|1396
1657090800000|2022-07-06 07:00:00|981.4|980.4|983.8|982.8|985.7|984.7|980.8|979.8|3974
1657094400000|2022-07-06 08:00:00|983.7|982.7|981.8|980.8|987.2|986.2|981|980|3165
1657098000000|2022-07-06 09:00:00|981.7|980.7|983.9|982.9|984.4|983.4|980.6|979.6|1703
1657101600000|2022-07-06 10:00:00|984.1|983.1|983.8|982.8|985|984|982.7|981.7|1601
1657105200000|2022-07-06 11:00:00|983.9|982.9|983.5|982.5|984.3|983.3|982.3|981.3|1853
1657108800000|2022-07-06 12:00:00|983.7|982.7|985.5|984.5|986.9|985.9|982|981|1738
1657112400000|2022-07-06 13:00:00|985.4|984.4|980.6|980.1|986.6|985.8|978.6|978.1|16125
1657116000000|2022-07-06 14:00:00|980.4|979.9|981|980.5|981.9|981.4|977.9|977.4|24810
1657119600000|2022-07-06 15:00:00|980.9|980.4|979.9|979.4|981.3|980.8|977.7|977.2|14066
1657123200000|2022-07-06 16:00:00|979.8|979.3|981.6|981.1|981.8|981.3|978.8|978.3|4261
1657126800000|2022-07-06 17:00:00|981.7|981.2|982.9|982.4|983.1|982.6|981.7|981.2|2692
1657130400000|2022-07-06 18:00:00|982.8|982.3|986.2|985.7|987.3|986.8|980.1|979.6|10169
1657134000000|2022-07-06 19:00:00|986.3|985.8|985.6|985.1|989.1|988.6|984.6|984.1|14354
1657137600000|2022-07-06 20:00:00|984.6|984.1|984.5|983.5|986.1|985.1|984.5|983.5|2326
1657141200000|2022-07-06 21:00:00|984.2|983.2|984.1|983.1|984.2|983.2|984.1|983.1|4
1657144800000|2022-07-06 22:00:00|985.3|983.3|984.6|982.6|985.8|983.8|984.4|982.4|0
1657148400000|2022-07-06 23:00:00|984.7|982.7|985|983|985.7|983.7|984.2|982.2|0
1657152000000|2022-07-07 00:00:00|984.9|982.9|985|984|986.1|985.1|982|981|328
1657155600000|2022-07-07 01:00:00|984.9|983.9|982.6|981.6|985|984|977.4|976.4|760
1657159200000|2022-07-07 02:00:00|983.3|982.3|990.6|989.6|991.7|990.7|983.2|982.2|800
1657162800000|2022-07-07 03:00:00|990.5|989.5|991.2|990.2|992.2|991.2|988.9|987.9|230
1657166400000|2022-07-07 04:00:00|991.1|990.1|991.8|990.8|992|991|990.6|989.6|108
1657170000000|2022-07-07 05:00:00|991.7|990.7|993.9|992.9|996.2|995.2|991.5|990.5|609
1657173600000|2022-07-07 06:00:00|993.5|992.5|991.1|990.1|993.6|992.6|991|990|569
1657177200000|2022-07-07 07:00:00|991.2|990.2|992.9|991.9|993.5|992.5|990.3|989.3|3200
1657180800000|2022-07-07 08:00:00|993.1|992.1|993.3|992.3|995.3|994.3|991.8|990.8|4852
1657184400000|2022-07-07 09:00:00|993.1|992.1|996.6|995.6|997.9|996.9|992.4|991.4|3123
1657188000000|2022-07-07 10:00:00|996.4|995.4|997.5|996.5|997.7|996.7|996|995|1865
1657191600000|2022-07-07 11:00:00|997.4|996.4|997.1|996.1|997.5|996.5|996.5|995.5|2069
1657195200000|2022-07-07 12:00:00|997.2|996.2|997.6|996.6|998.7|997.7|996.6|995.6|4115
1657198800000|2022-07-07 13:00:00|997.5|996.5|1008.4|1007.9|1008.4|1007.9|997.3|996.3|27882
1657202400000|2022-07-07 14:00:00|1008.5|1008|1008.6|1008.1|1009.8|1009.3|1005.1|1004.6|19067
1657206000000|2022-07-07 15:00:00|1008.7|1008.2|1007.6|1007.1|1009.3|1008.8|1006.6|1006.1|10639
1657209600000|2022-07-07 16:00:00|1007.5|1007|1009|1008.5|1009.5|1009|1007.4|1006.9|7542
1657213200000|2022-07-07 17:00:00|1009.1|1008.6|1009.3|1008.8|1009.5|1009|1007.6|1007.1|6567
1657216800000|2022-07-07 18:00:00|1009.2|1008.7|1007.7|1007.2|1009.5|1009|1007.4|1006.9|16151
1657220400000|2022-07-07 19:00:00|1007.6|1007.1|1005.9|1005.4|1008|1007.5|1005.2|1004.7|21733
1657224000000|2022-07-07 20:00:00|1006|1005|1004.2|1003.2|1006.1|1005.1|1003.9|1002.9|2434
1657227600000|2022-07-07 21:00:00|1004.7|1003.7|1004.2|1003.2|1004.7|1003.7|1004.2|1003.2|2
1657231200000|2022-07-07 22:00:00|1004.1|1002.1|1004.7|1002.7|1005|1003|1003.8|1001.8|0
1657234800000|2022-07-07 23:00:00|1004.8|1002.8|1003.9|1001.9|1004.9|1002.9|1003.5|1001.5|0
1657238400000|2022-07-08 00:00:00|1004.4|1003.4|1007.2|1006.2|1007.6|1006.6|1001.9|1000.9|866
1657242000000|2022-07-08 01:00:00|1007.4|1006.4|1003.9|1002.9|1009.9|1008.9|1003.6|1002.6|570
1657245600000|2022-07-08 02:00:00|1004.2|1003.2|1000|999|1006.4|1005.4|999.8|998.8|454
1657249200000|2022-07-08 03:00:00|999.9|998.9|998.9|997.9|1002.2|1001.2|998.1|997.1|302
1657252800000|2022-07-08 04:00:00|999.1|998.1|1001.2|1000.2|1001.4|1000.4|998.8|997.8|387
1657256400000|2022-07-08 05:00:00|1001.3|1000.3|998.8|997.8|1001.9|1000.9|998.2|997.2|356
1657260000000|2022-07-08 06:00:00|998.6|997.6|1001.1|1000.1|1001.3|1000.3|998.5|997.5|749
1657263600000|2022-07-08 07:00:00|1000.9|999.9|999.7|998.7|1001.3|1000.3|998.4|997.4|2037
1657267200000|2022-07-08 08:00:00|999.5|998.5|999.4|998.4|1001.3|1000.3|998.6|997.6|1524
1657270800000|2022-07-08 09:00:00|999.3|998.3|1001.1|1000.1|1001.6|1000.6|998.2|997.2|761
1657274400000|2022-07-08 10:00:00|1000.9|999.9|1001.4|1000.4|1004.5|1003.5|1000.6|999.6|1789
1657278000000|2022-07-08 11:00:00|1001.3|1000.3|1001.6|1000.6|1002.8|1001.8|1000.4|999.4|1104
1657281600000|2022-07-08 12:00:00|1002|1001|997.8|996.8|1003.3|1002.3|994.3|993.3|3312
1657285200000|2022-07-08 13:00:00|997.9|996.9|998.8|998.3|1003.6|1003.1|997.9|996.9|14078
1657288800000|2022-07-08 14:00:00|998.9|998.4|1007|1006.5|1008.2|1007.7|997.7|997.2|12814
1657292400000|2022-07-08 15:00:00|1007.3|1006.8|1006.1|1005.6|1008.9|1008.4|1004.5|1004|9691
1657296000000|2022-07-08 16:00:00|1006.2|1005.7|1000.7|1000.2|1006.3|1005.8|1000|999.5|5304
1657299600000|2022-07-08 17:00:00|1000.6|1000.1|1002.8|1002.3|1003.5|1003|999.6|999.1|3679
1657303200000|2022-07-08 18:00:00|1002.7|1002.2|1004.5|1004|1005.2|1004.7|1002.1|1001.6|3395
1657306800000|2022-07-08 19:00:00|1004.6|1004.1|1004.6|1004.1|1004.8|1004.3|1003.3|1002.8|13128
1657310400000|2022-07-08 20:00:00|1004.8|1003.8|1005.7|1003.7|1005.7|1004.6|1004|1003|2473
1657490400000|2022-07-10 22:00:00|1002.9|1000.9|1002|1001|1005.1|1004.1|1001.1|1000.1|924
1657494000000|2022-07-10 23:00:00|1001.9|1000.9|1005.3|1004.3|1005.3|1004.3|1001.8|1000.8|649
1657497600000|2022-07-11 00:00:00|1004.6|1003.6|1004.3|1003.3|1005.7|1004.7|1001.6|1000.6|339
1657501200000|2022-07-11 01:00:00|1004.5|1003.5|989.3|988.3|1004.9|1003.9|989.3|988.3|887
1657504800000|2022-07-11 02:00:00|988.9|987.9|986.2|985.2|989.9|988.9|985.5|984.5|725
1657508400000|2022-07-11 03:00:00|985.8|984.8|987.4|986.4|987.4|986.4|984.7|983.7|175
1657512000000|2022-07-11 04:00:00|987.7|986.7|987.1|986.1|987.8|986.8|986.5|985.5|199
1657515600000|2022-07-11 05:00:00|987|986|984.3|983.3|987.3|986.3|983.9|982.9|447
1657519200000|2022-07-11 06:00:00|984.5|983.5|983.1|982.1|985.7|984.7|982.7|981.7|788
1657522800000|2022-07-11 07:00:00|983.5|982.5|983.2|982.2|985.7|984.7|982.5|981.5|5789
1657526400000|2022-07-11 08:00:00|983.3|982.3|986.4|985.4|987.1|986.1|982.9|981.9|3684
1657530000000|2022-07-11 09:00:00|986.5|985.5|985.9|984.9|988|987|985.9|984.9|1977
1657533600000|2022-07-11 10:00:00|986|985|986.1|985.1|987.4|986.4|985.4|984.4|627
1657537200000|2022-07-11 11:00:00|986|985|985|984|987.5|986.5|984.5|983.5|1287
1657540800000|2022-07-11 12:00:00|985.2|984.2|983.3|982.3|985.6|984.6|982.1|981.1|3354
1657544400000|2022-07-11 13:00:00|983.4|982.4|976|975.5|983.8|982.8|973.6|973.1|25065
1657548000000|2022-07-11 14:00:00|975.9|975.4|976.9|976.4|979.6|979.1|974.3|973.8|18135
1657551600000|2022-07-11 15:00:00|976.8|976.3|979.5|979|979.7|979.2|976.6|976.1|9463
1657555200000|2022-07-11 16:00:00|979.6|979.1|979.7|979.2|980.4|979.9|978.6|978.1|4147
1657558800000|2022-07-11 17:00:00|979.8|979.3|981.6|981.1|982.6|982.1|979.7|979.2|3936
1657562400000|2022-07-11 18:00:00|981.7|981.2|978.2|977.7|981.7|981.2|978.2|977.7|4257
1657566000000|2022-07-11 19:00:00|978.1|977.6|977.2|976.7|978.6|978.1|976|975.5|16921
1657569600000|2022-07-11 20:00:00|977.3|976.3|977.7|976.7|978.6|977.6|977|976|1817
1657573200000|2022-07-11 21:00:00|978.5|977.5|978.5|977.5|978.5|977.5|978.4|977.4|3
1657576800000|2022-07-11 22:00:00|978.3|976.3|976.7|974.7|978.3|976.3|976.6|974.6|0
1657580400000|2022-07-11 23:00:00|976.8|974.8|978.7|976.7|978.8|976.8|976.7|974.7|0
1657584000000|2022-07-12 00:00:00|977.7|976.6|970.2|969.2|979.2|978.2|968.9|967.9|1204
1657587600000|2022-07-12 01:00:00|970.4|969.4|971.6|970.6|976.1|975.1|968.4|967.4|1209
1657591200000|2022-07-12 02:00:00|971.9|970.9|969.3|968.3|974.5|973.5|968|967|490
1657594800000|2022-07-12 03:00:00|969.1|968.1|969.3|968.3|969.4|968.4|966.2|965.2|295
1657598400000|2022-07-12 04:00:00|969.1|968.1|968.1|967.1|969.1|968.1|967.7|966.7|63
1657602000000|2022-07-12 05:00:00|968.4|967.4|968.7|967.7|971.2|970.2|967.7|966.7|268
1657605600000|2022-07-12 06:00:00|968.8|967.8|968.7|967.7|971.5|970.5|967.1|966.1|1155
1657609200000|2022-07-12 07:00:00|968.9|967.9|967.9|966.9|969.5|968.5|966|965|3418
1657612800000|2022-07-12 08:00:00|968.1|967.1|968.7|967.7|969.3|968.3|966.4|965.4|2488
1657616400000|2022-07-12 09:00:00|968.8|967.8|967.5|966.5|969.4|968.4|966.7|965.7|1069
1657620000000|2022-07-12 10:00:00|967.6|966.6|967.8|966.8|970|969|967.6|966.6|1313
1657623600000|2022-07-12 11:00:00|967.7|966.7|973.3|972.3|974.9|973.9|967.5|966.5|2487
1657627200000|2022-07-12 12:00:00|973.2|972.2|972.8|971.8|973.7|972.7|971.8|970.8|4152
1657630800000|2022-07-12 13:00:00|972.9|971.9|970.4|969.9|976.5|976|970.2|969.7|14721
1657634400000|2022-07-12 14:00:00|970.3|969.8|975.7|975.2|975.8|975.3|969.1|968.6|14249
1657638000000|2022-07-12 15:00:00|975.5|975|977.3|976.8|978|977.5|975|974.5|8176
1657641600000|2022-07-12 16:00:00|977.5|977|977.3|976.8|979|978.5|976.5|976|4139
1657645200000|2022-07-12 17:00:00|977.4|976.9|977.6|977.1|978.2|977.7|975.3|974.8|5035
1657648800000|2022-07-12 18:00:00|977.5|977|974.6|974.1|977.6|977.1|974.4|973.9|3952
1657652400000|2022-07-12 19:00:00|974.4|973.9|973.4|972.9|974.5|974|970.9|970.4|17056
1657656000000|2022-07-12 20:00:00|973.3|972.3|975.4|974.4|975.4|974.4|972.7|971.7|2331
1657659600000|2022-07-12 21:00:00|974.5|973.5|976.9|975.9|976.9|975.9|974.5|973.5|5
1657663200000|2022-07-12 22:00:00|975.5|973.5|975.8|973.8|976.4|974.4|975.3|973.3|0
1657666800000|2022-07-12 23:00:00|975.9|973.9|975.6|973.6|977|975|974.9|972.9|0
1657670400000|2022-07-13 00:00:00|973.8|972.8|975.2|974.2|975.6|974.6|973.5|972.5|182
1657674000000|2022-07-13 01:00:00|975.9|974.9|976.3|975.3|978.7|977.7|974.3|973.3|566
1657677600000|2022-07-13 02:00:00|976.1|975.1|979.3|978.3|979.3|978.3|973.9|972.9|398
1657681200000|2022-07-13 03:00:00|979.7|978.7|978|977|979.8|978.8|978|977|131
1657684800000|2022-07-13 04:00:00|978.1|977.1|978|977|978.6|977.6|977.3|976.3|488
1657688400000|2022-07-13 05:00:00|977.9|976.9|975|974|979.2|978.2|973|972|353
1657692000000|2022-07-13 06:00:00|975.4|974.4|976.4|975.4|977.3|976.3|970.9|969.9|1024
1657695600000|2022-07-13 07:00:00|976.5|975.5|973|972|976.9|975.9|972.8|971.8|1893
1657699200000|2022-07-13 08:00:00|972.9|971.9|974.3|973.3|974.5|973.5|970.6|969.6|2127
1657702800000|2022-07-13 09:00:00|974.2|973.2|973.8|972.8|974.6|973.6|973.4|972.4|1578
1657706400000|2022-07-13 10:00:00|973.7|972.7|973.6|972.6|973.9|972.9|972.6|971.6|630
1657710000000|2022-07-13 11:00:00|973.7|972.7|974.4|973.4|974.6|973.6|972.7|971.7|1687
1657713600000|2022-07-13 12:00:00|974.5|973.5|962.2|961.2|979.6|978.6|958.7|957.7|8734
1657717200000|2022-07-13 13:00:00|961.8|960.8|965.1|964.6|968.3|967.8|958.9|957.9|20445
1657720800000|2022-07-13 14:00:00|965.2|964.7|974.5|974|975.1|974.6|961.3|960.8|18620
1657724400000|2022-07-13 15:00:00|974.6|974.1|972.3|971.8|976.6|976.1|971.1|970.6|10129
1657728000000|2022-07-13 16:00:00|972.5|972|973.4|972.9|974.2|973.7|971.3|970.8|5654
1657731600000|2022-07-13 17:00:00|973.5|973|975.1|974.6|975.7|975.2|972.9|972.4|6397
1657735200000|2022-07-13 18:00:00|974.9|974.4|974.8|974.3|975.1|974.6|970.7|970.2|6436
1657738800000|2022-07-13 19:00:00|974.9|974.4|971.6|971.1|974.9|974.4|970.7|970.2|13194
1657742400000|2022-07-13 20:00:00|971.5|970.5|970.8|969.8|971.6|970.6|970|969|951
1657749600000|2022-07-13 22:00:00|971.4|969.4|969|967|971.6|969.6|968.2|966.2|0
1657753200000|2022-07-13 23:00:00|968.9|966.9|967.1|965.1|969.8|967.8|966.2|964.2|0
1657756800000|2022-07-14 00:00:00|967|965|965.5|964.5|967.9|966.9|965|964|411
1657760400000|2022-07-14 01:00:00|965.6|964.6|970.6|969.6|971.2|970.2|964.4|963.4|659
1657764000000|2022-07-14 02:00:00|970.5|969.5|972.7|971.7|974.2|973.2|969.8|968.8|366
1657767600000|2022-07-14 03:00:00|972.9|971.9|973.9|972.9|974.9|973.9|972.7|971.7|156
1657771200000|2022-07-14 04:00:00|974.1|973.1|974.1|973.1|974.9|973.9|973.8|972.8|89
1657774800000|2022-07-14 05:00:00|974.2|973.2|969.1|968.1|975|974|966.7|965.7|426
1657778400000|2022-07-14 06:00:00|969|968|970.1|969.1|972|971|967.7|966.7|536
1657782000000|2022-07-14 07:00:00|970.2|969.2|969.1|968.1|972|971|968.2|967.2|1923
1657785600000|2022-07-14 08:00:00|969.2|968.2|965.6|964.6|970.7|969.7|964.4|963.4|3010
1657789200000|2022-07-14 09:00:00|965.3|964.3|968.6|967.6|968.7|967.7|965.3|964.3|1189
1657792800000|2022-07-14 10:00:00|968.8|967.8|964.1|963.1|969|968|964.1|963.1|1222
1657796400000|2022-07-14 11:00:00|964.2|963.2|964.4|963.4|966.4|965.4|963.3|962.3|2393
1657800000000|2022-07-14 12:00:00|964.5|963.5|963.4|962.4|966|965|962.6|961.6|2368
1657803600000|2022-07-14 13:00:00|963.1|962.1|955.6|955.1|963.5|962.5|954.8|954.3|24833
1657807200000|2022-07-14 14:00:00|955.5|955|956.1|955.6|957.2|956.7|952.8|952.3|15502
1657810800000|2022-07-14 15:00:00|956.2|955.7|961|960.5|961.4|960.9|955.7|955.2|22488
1657814400000|2022-07-14 16:00:00|961.1|960.6|957.9|957.4|961.7|961.2|957|956.5|5582
1657818000000|2022-07-14 17:00:00|958|957.5|960|959.5|960.7|960.2|956.8|956.3|4163
1657821600000|2022-07-14 18:00:00|960.1|959.6|962.9|962.4|964.2|963.7|959.7|959.2|4506
1657825200000|2022-07-14 19:00:00|963|962.5|963.3|962.8|963.8|963.3|961.3|960.8|11090
1657828800000|2022-07-14 20:00:00|963.4|962.4|962.7|961.7|964.3|963.3|962.6|961.6|1523
1657836000000|2022-07-14 22:00:00|963.5|961.5|965.5|963.5|966.3|964.3|963.5|961.5|0
1657839600000|2022-07-14 23:00:00|965.6|963.6|967.2|965.2|967.4|965.4|965.2|963.2|0
1657843200000|2022-07-15 00:00:00|963.8|962.8|961.2|960.2|966.9|965.9|959.3|958.3|312
1657846800000|2022-07-15 01:00:00|960.1|959.1|965.7|964.7|965.7|964.7|958.2|957.2|619
1657850400000|2022-07-15 02:00:00|965.5|964.5|967.7|966.7|969.2|968.2|965.5|964.5|561
1657854000000|2022-07-15 03:00:00|968.2|967.2|965.9|964.9|968.4|967.4|962.9|961.9|313
1657857600000|2022-07-15 04:00:00|966|965|965.8|964.8|966.3|965.3|965.2|964.2|139
1657861200000|2022-07-15 05:00:00|965.6|964.6|962.1|961.1|965.8|964.8|959.6|958.6|255
1657864800000|2022-07-15 06:00:00|961.8|960.8|957.6|956.6|962.3|961.3|957.5|956.5|1487
1657868400000|2022-07-15 07:00:00|957.7|956.7|958.3|957.3|960.1|959.1|955.9|954.9|2526
1657872000000|2022-07-15 08:00:00|958.4|957.4|959.7|958.7|961|960|956.3|955.3|2440
1657875600000|2022-07-15 09:00:00|959.6|958.6|959.8|958.8|961.4|960.4|959.1|958.1|1568
1657879200000|2022-07-15 10:00:00|959.6|958.6|960.4|959.4|960.7|959.7|959|958|671
1657882800000|2022-07-15 11:00:00|960.3|959.3|959.7|958.7|961.7|960.7|959.7|958.7|1390
1657886400000|2022-07-15 12:00:00|959.8|958.8|964.4|963.4|965.6|964.6|957.5|956.5|3115
1657890000000|2022-07-15 13:00:00|964.6|963.6|956.3|955.8|966.4|965.4|954.8|954.3|16771
1657893600000|2022-07-15 14:00:00|956.9|956.4|963.1|962.6|964.2|963.7|956.9|956.4|14264
1657897200000|2022-07-15 15:00:00|963|962.5|964.3|963.8|966.2|965.7|962.7|962.2|9367
1657900800000|2022-07-15 16:00:00|964.4|963.9|965.6|965.1|965.7|965.2|963.5|963|3328
1657904400000|2022-07-15 17:00:00|965.7|965.2|966.6|966.1|966.9|966.4|965.7|965.2|4553
1657908000000|2022-07-15 18:00:00|966.7|966.2|966.6|966.1|966.8|966.3|965.5|965|3357
1657911600000|2022-07-15 19:00:00|966.5|966|968.4|967.9|968.5|968|966.1|965.6|16533
1657915200000|2022-07-15 20:00:00|968.6|967.6|968.7|966.7|969|968|967.7|966.7|1591
1658095200000|2022-07-17 22:00:00|970.1|968.1|971|970|971|970|969.8|967.8|0
1658098800000|2022-07-17 23:00:00|970.5|969.5|969.9|968.9|970.7|969.7|969.9|968.9|24
1658102400000|2022-07-18 00:00:00|972.1|971.1|967.2|966.2|972.9|971.9|966.9|965.9|330
1658106000000|2022-07-18 01:00:00|968.2|967.2|972.4|971.4|974.2|973.2|967.6|966.6|939
1658109600000|2022-07-18 02:00:00|971.9|970.9|974.4|973.4|974.6|973.6|970.5|969.5|348
1658113200000|2022-07-18 03:00:00|974.9|973.9|979.5|978.5|981|980|974.6|973.6|600
1658116800000|2022-07-18 04:00:00|979.9|978.9|980.1|979.1|980.2|979.2|978.8|977.8|79
1658120400000|2022-07-18 05:00:00|980.2|979.2|979.4|978.4|981.1|980.1|977.6|976.6|413
1658124000000|2022-07-18 06:00:00|979.6|978.6|980.7|979.7|980.8|979.8|978.2|977.2|1215
1658127600000|2022-07-18 07:00:00|980.5|979.5|982.5|981.5|983.6|982.6|979.2|978.2|4498
1658131200000|2022-07-18 08:00:00|982.6|981.6|983.5|982.5|984.2|983.2|982|981|4133
1658134800000|2022-07-18 09:00:00|983.7|982.7|983.7|982.7|984.1|983.1|982.9|981.9|1575
1658138400000|2022-07-18 10:00:00|983.5|982.5|982.9|981.9|984.4|983.4|982.4|981.4|846
1658142000000|2022-07-18 11:00:00|982.8|981.8|982.9|981.9|983.7|982.7|982.1|981.1|1631
1658145600000|2022-07-18 12:00:00|983|982|982.8|981.8|983.3|982.3|980.4|979.4|2130
1658149200000|2022-07-18 13:00:00|982.7|981.7|986.5|986|988.1|987.6|982|981|21794
1658152800000|2022-07-18 14:00:00|986.7|986.2|984.6|984.1|986.8|986.3|983.2|982.7|9642
1658156400000|2022-07-18 15:00:00|984.7|984.2|984.8|984.3|985.2|984.7|982.6|982.1|7422
1658160000000|2022-07-18 16:00:00|984.7|984.2|983.2|982.7|985.7|985.2|983.1|982.6|4018
1658163600000|2022-07-18 17:00:00|983.3|982.8|978.1|977.6|984|983.5|977.8|977.3|3256
1658167200000|2022-07-18 18:00:00|977.8|977.3|976|975.5|978.9|978.4|975.9|975.4|3286
1658170800000|2022-07-18 19:00:00|975.9|975.4|975.1|974.6|977.8|977.3|973.5|973|10632
1658174400000|2022-07-18 20:00:00|975.4|974.4|976.8|975.8|977.1|976.1|975.3|974.3|1731
1658178000000|2022-07-18 21:00:00|976.1|975.1|976.1|975.1|976.1|975.1|976.1|975.1|1
1658181600000|2022-07-18 22:00:00|976.5|974.5|976.8|974.8|977.3|975.3|975.6|973.6|0
1658185200000|2022-07-18 23:00:00|976.9|974.9|978|976|978.2|976.2|976|974|0
1658188800000|2022-07-19 00:00:00|974.9|973.9|975.6|974.6|980.8|979.8|974.2|973.2|330
1658192400000|2022-07-19 01:00:00|975.7|974.7|974.8|973.8|979.9|978.9|974.7|973.7|719
1658196000000|2022-07-19 02:00:00|975.1|974.1|975.5|974.5|977.4|976.4|974.3|973.3|692
1658199600000|2022-07-19 03:00:00|975.4|974.4|975.7|974.7|976.9|975.9|974.2|973.2|718
1658203200000|2022-07-19 04:00:00|975.6|974.6|974.8|973.8|976.1|975.1|974.7|973.7|246
1658206800000|2022-07-19 05:00:00|975|974|977.4|976.4|978.4|977.4|973.7|972.7|254
1658210400000|2022-07-19 06:00:00|977.1|976.1|977.9|976.9|978.9|977.9|976.9|975.9|591
1658214000000|2022-07-19 07:00:00|977.7|976.7|978.5|977.5|980.7|979.7|976.5|975.5|4464
1658217600000|2022-07-19 08:00:00|978.6|977.6|981.4|980.4|981.4|980.4|978.4|977.4|2379
1658221200000|2022-07-19 09:00:00|981.5|980.5|981.7|980.7|982.8|981.8|980.9|979.9|2715
1658224800000|2022-07-19 10:00:00|981.6|980.6|983.7|982.7|983.9|982.9|981.5|980.5|1842
1658228400000|2022-07-19 11:00:00|983.5|982.5|984.8|983.8|985.7|984.7|982.8|981.8|2040
1658232000000|2022-07-19 12:00:00|984.9|983.9|985.9|984.9|986.1|985.1|982.7|981.7|3183
1658235600000|2022-07-19 13:00:00|986|985|986.4|985.9|987.2|986.3|984|983.5|15831
1658239200000|2022-07-19 14:00:00|986.2|985.7|988.8|988.3|989.6|989.1|983.8|983.3|12902
1658242800000|2022-07-19 15:00:00|988.9|988.4|988.7|988.2|989.5|989|986.9|986.4|10452
1658246400000|2022-07-19 16:00:00|988.6|988.1|989.3|988.8|990.1|989.6|986.7|986.2|5714
1658250000000|2022-07-19 17:00:00|989.2|988.7|990.1|989.6|990.3|989.8|988|987.5|3817
1658253600000|2022-07-19 18:00:00|990.2|989.7|990|989.5|991.3|990.8|989.3|988.8|4247
1658257200000|2022-07-19 19:00:00|989.9|989.4|990|989.5|990.7|990.2|988.8|988.3|13775
1658260800000|2022-07-19 20:00:00|990.2|989.2|990.6|989.6|992.3|991.3|989.6|988.6|1541
1658264400000|2022-07-19 21:00:00|992.7|991.7|992.7|991.7|992.7|991.7|992.7|991.7|1
1658268000000|2022-07-19 22:00:00|991.7|989.7|991.2|989.2|991.9|989.9|990.2|988.2|0
1658271600000|2022-07-19 23:00:00|991.3|989.3|990.8|988.8|991.4|989.4|990.2|988.2|0
1658275200000|2022-07-20 00:00:00|990.7|988.7|994|993|995.1|994.1|989.9|987.9|396
1658278800000|2022-07-20 01:00:00|994.2|993.2|994|993|995|994|991.7|990.7|447
1658282400000|2022-07-20 02:00:00|994.3|993.3|994.9|993.9|996.6|995.6|993|992|146
1658286000000|2022-07-20 03:00:00|994.5|993.5|993.9|992.9|995.3|994.3|993.6|992.6|59
1658289600000|2022-07-20 04:00:00|994|993|993.1|992.1|994.6|993.6|992.3|991.3|221
1658293200000|2022-07-20 05:00:00|993|992|990.8|989.8|993.1|992.1|989.1|988.1|142
1658296800000|2022-07-20 06:00:00|990.7|989.7|990.7|989.7|991.4|990.4|989.3|988.3|318
1658300400000|2022-07-20 07:00:00|990.9|989.9|988.2|987.2|992.4|991.4|987.9|986.9|3564
1658304000000|2022-07-20 08:00:00|988.1|987.1|988.5|987.5|990.2|989.2|988|987|2862
1658307600000|2022-07-20 09:00:00|988.4|987.4|989.7|988.7|989.8|988.8|988.2|987.2|3480
1658311200000|2022-07-20 10:00:00|989.6|988.6|985.3|984.3|989.6|988.6|983.3|982.3|2688
1658314800000|2022-07-20 11:00:00|985.4|984.4|985.4|984.4|985.6|984.6|984.3|983.3|1133
1658318400000|2022-07-20 12:00:00|985.3|984.3|985.4|984.4|986.6|985.6|982.9|981.9|2703
1658322000000|2022-07-20 13:00:00|985.3|984.3|983.6|983.1|988.9|988.4|983.5|983|14653
1658325600000|2022-07-20 14:00:00|983.7|983.2|989.4|988.9|989.4|988.9|982.1|981.6|16835
1658329200000|2022-07-20 15:00:00|989.3|988.8|987.5|987|989.3|988.8|986.4|985.9|8513
1658332800000|2022-07-20 16:00:00|987.6|987.1|985.3|984.8|988.6|988.1|983.1|982.6|5883
1658336400000|2022-07-20 17:00:00|985.2|984.7|982.1|981.6|985.4|984.9|981.8|981.3|8063
1658340000000|2022-07-20 18:00:00|982|981.5|985.4|984.9|985.9|985.4|982|981.5|5903
1658343600000|2022-07-20 19:00:00|985.3|984.8|985.5|985|987.6|987.1|985.1|984.6|17956
1658347200000|2022-07-20 20:00:00|985.6|984.6|984.5|983.5|986.8|985.8|983.5|982.5|1913
1658354400000|2022-07-20 22:00:00|985|983|984|982|985.2|983.2|983.6|981.6|0
1658358000000|2022-07-20 23:00:00|984.1|982.1|985.2|983.2|986|984|983.9|981.9|0
1658361600000|2022-07-21 00:00:00|985.1|983.1|985.7|984.7|986|985|983.2|982.2|180
1658365200000|2022-07-21 01:00:00|985.8|984.8|985.5|984.5|987.8|986.8|983.6|982.6|494
1658368800000|2022-07-21 02:00:00|985.3|984.3|985.1|984.1|986.7|985.7|984.3|983.3|259
1658372400000|2022-07-21 03:00:00|984.9|983.9|985.4|984.4|986.7|985.7|984.9|983.9|193
1658376000000|2022-07-21 04:00:00|985.8|984.8|988.4|987.4|988.6|987.6|985.5|984.5|139
1658379600000|2022-07-21 05:00:00|988.2|987.2|991.9|990.9|992.3|991.3|988|987|478
1658383200000|2022-07-21 06:00:00|992|991|988.4|987.4|993.7|992.7|988.1|987.1|418
1658386800000|2022-07-21 07:00:00|988.6|987.6|986|985|988.9|987.9|985.7|984.7|3081
1658390400000|2022-07-21 08:00:00|986.1|985.1|987.2|986.2|987.2|986.2|984.2|983.2|2247
1658394000000|2022-07-21 09:00:00|987|986|988.2|987.2|988.3|987.3|985.6|984.6|1088
1658397600000|2022-07-21 10:00:00|988.3|987.3|988.8|987.8|990.2|989.2|987.8|986.8|1592
1658401200000|2022-07-21 11:00:00|989|988|989.4|988.4|989.6|988.6|988.2|987.2|954
1658404800000|2022-07-21 12:00:00|989.3|988.3|992.8|991.8|994.7|993.7|988.7|987.7|5790
1658408400000|2022-07-21 13:00:00|992.7|991.7|994.2|993.7|995|994.5|988|987|20338
1658412000000|2022-07-21 14:00:00|994.3|993.8|990.6|990.1|995.2|994.7|987.6|987.1|17591
1658415600000|2022-07-21 15:00:00|990.7|990.2|991.4|990.9|992.6|992.1|988.8|988.3|10880
1658419200000|2022-07-21 16:00:00|991.3|990.8|992.9|992.4|993.3|992.8|991.1|990.6|3909
1658422800000|2022-07-21 17:00:00|993|992.5|991.6|991.1|993.2|992.7|990.8|990.3|7511
1658426400000|2022-07-21 18:00:00|991.5|991|993.4|992.9|993.5|993|991.4|990.9|4961
1658430000000|2022-07-21 19:00:00|993.5|993|997.5|997|997.7|997.2|993.3|992.8|17128
1658433600000|2022-07-21 20:00:00|997.7|996.5|994.9|993.9|997.7|996.7|994.3|993.3|1493
1658440800000|2022-07-21 22:00:00|995.6|993.6|994.8|992.8|995.7|993.7|994|992|0
1658444400000|2022-07-21 23:00:00|994.9|992.9|993.8|991.8|994.9|992.9|993.6|991.6|0
1658448000000|2022-07-22 00:00:00|993.7|991.7|992.6|991.6|997.9|996.9|989.7|988.7|508
1658451600000|2022-07-22 01:00:00|992.7|991.7|994.4|993.4|998|997|991.8|990.8|591
1658455200000|2022-07-22 02:00:00|994.7|993.7|990.2|989.2|995.1|994.1|990.2|989.2|591
1658458800000|2022-07-22 03:00:00|990.4|989.4|990.6|989.6|991.3|990.3|989.7|988.7|653
1658462400000|2022-07-22 04:00:00|990.8|989.8|990.3|989.3|991.3|990.3|990.1|989.1|49
1658466000000|2022-07-22 05:00:00|990.2|989.2|989.1|988.1|991.2|990.2|988.7|987.7|929
1658469600000|2022-07-22 06:00:00|989.2|988.2|992|991|992.3|991.3|989.1|988.1|576
1658473200000|2022-07-22 07:00:00|992.4|991.4|990.1|989.1|992.4|991.4|989.2|988.2|2478
1658476800000|2022-07-22 08:00:00|990.2|989.2|991.7|990.7|992.4|991.4|989.6|988.6|1719
1658480400000|2022-07-22 09:00:00|991.6|990.6|992.5|991.5|993.2|992.2|991.6|990.6|1741
1658484000000|2022-07-22 10:00:00|992.6|991.6|992.9|991.9|993.6|992.6|991.8|990.8|1259
1658487600000|2022-07-22 11:00:00|992.8|991.8|994.2|993.2|994.2|993.2|992.1|991.1|2485
1658491200000|2022-07-22 12:00:00|994.1|993.1|994.2|993.2|995.3|994.3|993.6|992.6|2114
1658494800000|2022-07-22 13:00:00|994.3|993.3|992.4|991.9|996.7|996.2|992.3|991.8|18206
1658498400000|2022-07-22 14:00:00|992.3|991.8|992.9|992.4|993.6|993.1|989.7|989.2|22096
1658502000000|2022-07-22 15:00:00|992.7|992.2|989.8|989.3|993.6|993.1|989.2|988.7|15716
1658505600000|2022-07-22 16:00:00|990.1|989.6|988.1|987.6|990.2|989.7|988|987.5|6167
1658509200000|2022-07-22 17:00:00|988|987.5|984.8|984.3|988|987.5|983.6|983.1|8138
1658512800000|2022-07-22 18:00:00|984.9|984.4|983.5|983|984.9|984.4|982.1|981.6|5548
1658516400000|2022-07-22 19:00:00|983.4|982.9|986.4|985.9|986.6|986.1|983.2|982.7|12221
1658520000000|2022-07-22 20:00:00|986.6|985.6|986.9|984.9|988|987|985.7|984.7|1432
1658700000000|2022-07-24 22:00:00|985.4|983.4|986.8|985.8|988.5|987.5|984.9|982.9|254
1658703600000|2022-07-24 23:00:00|987.1|986.1|987.9|986.9|989.4|988.4|987.1|986.1|93
1658707200000|2022-07-25 00:00:00|988.4|987.4|985|984|989|988|985|984|392
1658710800000|2022-07-25 01:00:00|985.1|984.1|985.8|984.8|989.9|988.9|984.4|983.4|459
1658714400000|2022-07-25 02:00:00|985.9|984.9|988|987|988.4|987.4|985|984|129
1658718000000|2022-07-25 03:00:00|987.8|986.8|987.5|986.5|987.8|986.8|985.6|984.6|86
1658721600000|2022-07-25 04:00:00|987.4|986.4|987.2|986.2|987.8|986.8|987|986|99
1658725200000|2022-07-25 05:00:00|987|986|985.1|984.1|987.2|986.2|983.7|982.7|176
1658728800000|2022-07-25 06:00:00|985.4|984.4|987.3|986.3|989.1|988.1|985|984|458
1658732400000|2022-07-25 07:00:00|987.5|986.5|986|985|987.6|986.6|985.1|984.1|2416
1658736000000|2022-07-25 08:00:00|985.9|984.9|989.4|988.4|989.9|988.9|985.7|984.7|2144
1658739600000|2022-07-25 09:00:00|989.5|988.5|991.9|990.9|991.9|990.9|989.3|988.3|1107
1658743200000|2022-07-25 10:00:00|991.8|990.8|991.6|990.6|991.8|990.8|990.5|989.5|742
1658746800000|2022-07-25 11:00:00|991.5|990.5|990.1|989.1|991.6|990.6|989.9|988.9|1194
1658750400000|2022-07-25 12:00:00|990.3|989.3|990.2|989.2|990.8|989.8|989.6|988.6|1406
1658754000000|2022-07-25 13:00:00|990.3|989.3|989.7|989.2|991.4|990.9|987|986.5|11604
1658757600000|2022-07-25 14:00:00|989.8|989.3|987.6|987.1|990.6|990.1|986.4|985.9|11207
1658761200000|2022-07-25 15:00:00|987.5|987|990|989.5|990.8|990.3|986.7|986.2|6560
1658764800000|2022-07-25 16:00:00|989.9|989.4|991.2|990.7|991.9|991.4|988.6|988.1|4848
1658768400000|2022-07-25 17:00:00|991.3|990.8|990.4|989.9|991.9|991.4|990.1|989.6|1914
1658772000000|2022-07-25 18:00:00|990.3|989.8|989.9|989.4|991.5|991|989.8|989.3|2867
1658775600000|2022-07-25 19:00:00|990|989.5|991|990.5|991.4|990.9|988.6|988.1|9283
1658779200000|2022-07-25 20:00:00|990.9|989.9|991.2|990.2|992.2|991.2|990.3|989.3|1484
1658786400000|2022-07-25 22:00:00|990.2|988.2|990.8|988.8|991.1|989.1|990.1|988.1|0
1658790000000|2022-07-25 23:00:00|990.7|988.7|990.2|988.2|990.9|988.9|989.5|987.5|0
1658793600000|2022-07-26 00:00:00|990.1|988.1|988.7|987.7|990.6|989.6|988.2|987.2|709
1658797200000|2022-07-26 01:00:00|988.4|987.4|989.5|988.5|993.3|992.3|988.3|987.3|469
1658800800000|2022-07-26 02:00:00|989.7|988.7|993.2|992.2|994.8|993.8|988.1|987.1|497
1658804400000|2022-07-26 03:00:00|993.5|992.5|993.4|992.4|994.8|993.8|992.6|991.6|164
1658808000000|2022-07-26 04:00:00|993.3|992.3|992.8|991.8|993.3|992.3|992.1|991.1|81
1658811600000|2022-07-26 05:00:00|993.2|992.2|992.4|991.4|993.9|992.9|991.4|990.4|311
1658815200000|2022-07-26 06:00:00|993.4|992.4|993|992|994.4|993.4|992|991|388
1658818800000|2022-07-26 07:00:00|993.3|992.3|996|995|996.4|995.4|993|992|1871
1658822400000|2022-07-26 08:00:00|996.1|995.1|993.7|992.7|996.4|995.4|993.7|992.7|1955
1658826000000|2022-07-26 09:00:00|993.8|992.8|992.7|991.7|994.5|993.5|992.2|991.2|683
1658829600000|2022-07-26 10:00:00|992.6|991.6|990.7|989.7|993.4|992.4|989.7|988.7|1281
1658833200000|2022-07-26 11:00:00|990.8|989.8|989.7|988.7|990.9|989.9|989.7|988.7|782
1658836800000|2022-07-26 12:00:00|989.8|988.8|990.5|989.5|990.9|989.9|989.2|988.2|1480
1658840400000|2022-07-26 13:00:00|990.6|989.6|989.9|989.4|993.2|992.7|988.4|987.4|14252
1658844000000|2022-07-26 14:00:00|990|989.5|987.9|987.4|990.1|989.6|986.3|985.8|10433
1658847600000|2022-07-26 15:00:00|988|987.5|982.1|981.6|988.5|988|981.8|981.3|6382
1658851200000|2022-07-26 16:00:00|982.2|981.7|983.6|983.1|984.4|983.9|982|981.5|4473
1658854800000|2022-07-26 17:00:00|983.5|983|981.8|981.3|983.9|983.4|981.7|981.2|4183
1658858400000|2022-07-26 18:00:00|981.9|981.4|981.6|981.1|983.7|983.2|980.7|980.2|2997
1658862000000|2022-07-26 19:00:00|981.5|981|982.1|981.6|983|982.5|980.8|980.3|10940
1658865600000|2022-07-26 20:00:00|982.3|981.3|986.6|985.6|987|986|981.8|980.8|1942
1658869200000|2022-07-26 21:00:00|986.7|985.7|985.9|984.9|990.2|989.2|985.9|984.9|28
1658872800000|2022-07-26 22:00:00|987.2|985.2|989.3|987.3|992.2|990.2|987.2|985.2|0
1658876400000|2022-07-26 23:00:00|989.5|987.5|991.3|989.3|991.9|989.9|989.1|987.1|0
1658880000000|2022-07-27 00:00:00|987|986|987.9|986.9|988.8|987.8|986.9|985.9|210
1658883600000|2022-07-27 01:00:00|987.7|986.7|984.5|983.5|988.4|987.4|984.1|983.1|262
1658887200000|2022-07-27 02:00:00|985.4|984.4|984.3|983.3|985.4|984.4|983.2|982.2|196
1658890800000|2022-07-27 03:00:00|983.5|982.5|984.3|983.3|984.7|983.7|983.5|982.5|85
1658894400000|2022-07-27 04:00:00|984.2|983.2|986.4|985.4|986.7|985.7|983.9|982.9|178
1658898000000|2022-07-27 05:00:00|986.3|985.3|987.4|986.4|988.3|987.3|985.6|984.6|308
1658901600000|2022-07-27 06:00:00|987.5|986.5|987.1|986.1|988.6|987.6|986.5|985.5|847
1658905200000|2022-07-27 07:00:00|987.2|986.2|989.3|988.3|990.2|989.2|987.1|986.1|1903
1658908800000|2022-07-27 08:00:00|989.4|988.4|989.5|988.5|991.6|990.6|989.3|988.3|1734
1658912400000|2022-07-27 09:00:00|989.6|988.6|990.2|989.2|991|990|989.4|988.4|1512
1658916000000|2022-07-27 10:00:00|990.1|989.1|990.1|989.1|990.6|989.6|989.3|988.3|2483
1658919600000|2022-07-27 11:00:00|990.2|989.2|990.1|989.1|990.9|989.9|989.8|988.8|1541
1658923200000|2022-07-27 12:00:00|990.2|989.2|991.3|990.3|992|991|989.8|988.8|2385
1658926800000|2022-07-27 13:00:00|991.4|990.4|989.6|989.1|991.8|990.8|986.5|986|10758
1658930400000|2022-07-27 14:00:00|989.5|989|991|990.5|991.4|990.9|988.7|988.2|10987
1658934000000|2022-07-27 15:00:00|991.1|990.6|991.5|991|992.5|992|990.9|990.4|6785
1658937600000|2022-07-27 16:00:00|991.4|990.9|990.4|989.9|992|991.5|990.4|989.9|3547
1658941200000|2022-07-27 17:00:00|990.5|990|989.7|989.2|990.7|990.2|989.2|988.7|4097
1658944800000|2022-07-27 18:00:00|989.6|989.1|998.8|998.3|1000.5|1000|988|987.5|16189
1658948400000|2022-07-27 19:00:00|998.9|998.4|1001|1000.5|1003.4|1002.9|997.7|997.2|20599
1658952000000|2022-07-27 20:00:00|1000.9|999.9|1002.5|1001.5|1002.8|1001.8|999.8|998.8|2228
1658955600000|2022-07-27 21:00:00|1002.6|1001.6|1005.2|1004.2|1005.2|1004.2|1002.6|1001.6|6
1658959200000|2022-07-27 22:00:00|1002.4|1000.4|1001.7|999.7|1002.7|1000.7|1001.5|999.5|0
1658962800000|2022-07-27 23:00:00|1001.6|999.6|1001.6|999.6|1002.3|1000.3|1001.3|999.3|0
1658966400000|2022-07-28 00:00:00|1001.5|999.5|1000|999|1004.6|1003.6|998.9|997.9|405
1658970000000|2022-07-28 01:00:00|999.5|998.5|997.4|996.4|1000.5|999.5|996.3|995.3|702
1658973600000|2022-07-28 02:00:00|997.7|996.7|998.9|997.9|1000.4|999.4|996|995|413
1658977200000|2022-07-28 03:00:00|999.2|998.2|996.9|995.9|999.3|998.3|996.6|995.6|222
1658980800000|2022-07-28 04:00:00|997.3|996.3|998.3|997.3|998.6|997.6|996.7|995.7|178
1658984400000|2022-07-28 05:00:00|998.6|997.6|998.9|997.9|999.4|998.4|997.6|996.6|235
1658988000000|2022-07-28 06:00:00|999.2|998.2|999.4|998.4|1000.9|999.9|998.4|997.4|957
1658991600000|2022-07-28 07:00:00|999.5|998.5|998.8|997.8|1000.1|999.1|998.2|997.2|2407
1658995200000|2022-07-28 08:00:00|998.7|997.7|998.3|997.3|999.3|998.3|997.7|996.7|1736
1658998800000|2022-07-28 09:00:00|998.2|997.2|997.8|996.8|998.5|997.5|996.9|995.9|2457
1659002400000|2022-07-28 10:00:00|997.7|996.7|997.6|996.6|999.6|998.6|996.6|995.6|1952
1659006000000|2022-07-28 11:00:00|997.7|996.7|997.9|996.9|998.3|997.3|997.3|996.3|886
1659009600000|2022-07-28 12:00:00|998|997|1000.4|999.4|1001.8|1000.8|996|995|2891
1659013200000|2022-07-28 13:00:00|1000.5|999.5|996|995.5|1003.1|1002.6|995|994.5|13290
1659016800000|2022-07-28 14:00:00|996.1|995.6|995.6|995.1|997|996.5|990.5|990|15966
1659020400000|2022-07-28 15:00:00|995.5|995|997.9|997.4|999.2|998.7|995|994.5|8437
1659024000000|2022-07-28 16:00:00|997.8|997.3|998.8|998.3|999.4|998.9|997|996.5|5526
1659027600000|2022-07-28 17:00:00|998.7|998.2|1002.6|1002.1|1002.9|1002.4|997.9|997.4|6504
1659031200000|2022-07-28 18:00:00|1002.5|1002|1004|1003.5|1004|1003.5|1001.5|1001|5291
1659034800000|2022-07-28 19:00:00|1004.1|1003.6|1004|1003.5|1005.6|1005.1|1003.4|1002.9|16017
1659038400000|2022-07-28 20:00:00|1004.1|1003.1|1005.2|1004.2|1007.8|1006.8|1003.8|1002.8|2315
1659045600000|2022-07-28 22:00:00|1006|1004|1003.3|1001.3|1006|1004|1002.8|1000.8|0
1659049200000|2022-07-28 23:00:00|1003.4|1001.4|1003.6|1001.6|1003.9|1001.9|1002.5|1000.5|0
1659052800000|2022-07-29 00:00:00|1003.4|1001.4|1004.4|1003.4|1005.1|1004.1|1001.7|1000.7|285
1659056400000|2022-07-29 01:00:00|1004.2|1003.2|1003.9|1002.9|1007|1006|1001.4|1000.4|800
1659060000000|2022-07-29 02:00:00|1004|1003|998.1|997.1|1004.5|1003.5|997.3|996.3|663
1659063600000|2022-07-29 03:00:00|997.8|996.8|993.5|992.5|998.1|997.1|992.8|991.8|579
1659067200000|2022-07-29 04:00:00|993.6|992.6|994.1|993.1|995.2|994.2|993.6|992.6|222
1659070800000|2022-07-29 05:00:00|993.9|992.9|995.3|994.3|996.4|995.4|991.3|990.3|751
1659074400000|2022-07-29 06:00:00|995.2|994.2|994.7|993.7|995.6|994.6|993.4|992.4|686
1659078000000|2022-07-29 07:00:00|994.5|993.5|995.8|994.8|995.9|994.9|993.5|992.5|2262
1659081600000|2022-07-29 08:00:00|995.9|994.9|993.9|992.9|996.2|995.2|993.2|992.2|2379
1659085200000|2022-07-29 09:00:00|993.7|992.7|994.2|993.2|994.2|993.2|992.2|991.2|2123
1659088800000|2022-07-29 10:00:00|994.1|993.1|995.1|994.1|995.3|994.3|993.4|992.4|1620
1659092400000|2022-07-29 11:00:00|994.9|993.9|995.7|994.7|995.8|994.8|994|993|3479
1659096000000|2022-07-29 12:00:00|995.6|994.6|992.4|991.4|995.6|994.6|991.3|990.3|3603
1659099600000|2022-07-29 13:00:00|992.5|991.5|986.8|986.3|992.5|991.5|985.7|985.2|28444
1659103200000|2022-07-29 14:00:00|986.7|986.2|990.5|990|993.4|992.9|986|985.5|25650
1659106800000|2022-07-29 15:00:00|990.6|990.1|992.6|992.1|993.6|993.1|989.4|988.9|16646
1659110400000|2022-07-29 16:00:00|992.5|992|992.8|992.3|993.1|992.6|990.3|989.8|12609
1659114000000|2022-07-29 17:00:00|992.7|992.2|992.5|992|993.4|992.9|992.1|991.6|9567
1659117600000|2022-07-29 18:00:00|992.6|992.1|994.8|994.3|994.9|994.4|991.9|991.4|11450
1659121200000|2022-07-29 19:00:00|994.9|994.4|1000.8|1000.3|1000.8|1000.3|994.7|994.2|69320
1659124800000|2022-07-29 20:00:00|1000.7|1000.2|999.5|997.5|1000.9|1000.2|998.1|997.1|4513
1659304800000|2022-07-31 22:00:00|997.7|995.7|994.6|993.6|997.8|995.8|993.1|992.1|231
1659308400000|2022-07-31 23:00:00|993.7|992.7|992.4|991.4|993.9|992.9|992.4|991.4|53
1659312000000|2022-08-01 00:00:00|992.2|991.2|991.5|990.5|992.7|991.7|989.8|988.8|653
1659315600000|2022-08-01 01:00:00|991.8|990.8|994.3|993.3|995.3|994.3|989.7|988.7|1251
1659319200000|2022-08-01 02:00:00|994.4|993.4|995.8|994.8|995.8|994.8|990.8|989.8|860
1659322800000|2022-08-01 03:00:00|995.7|994.7|994.7|993.7|996.4|995.4|994|993|780
1659326400000|2022-08-01 04:00:00|994.6|993.6|995.5|994.5|995.7|994.7|993.9|992.9|464
1659330000000|2022-08-01 05:00:00|995.4|994.4|994|993|996.1|995.1|992.8|991.8|384
1659333600000|2022-08-01 06:00:00|994.2|993.2|996.6|995.6|997|996|994|993|1128
1659337200000|2022-08-01 07:00:00|996.7|995.7|997.1|996.1|999.1|998.1|995.6|994.6|2932
1659340800000|2022-08-01 08:00:00|997.2|996.2|995.8|994.8|998|997|995.8|994.8|2178
1659344400000|2022-08-01 09:00:00|995.9|994.9|998|997|998.5|997.5|995.5|994.5|1964
1659348000000|2022-08-01 10:00:00|998.1|997.1|998.2|997.2|998.6|997.6|997.6|996.6|1044
1659351600000|2022-08-01 11:00:00|998.3|997.3|997.5|996.5|998.7|997.7|997.2|996.2|1618
1659355200000|2022-08-01 12:00:00|997.6|996.6|991.9|990.9|997.6|996.6|991.9|990.9|5179
1659358800000|2022-08-01 13:00:00|991.8|990.8|991.1|990.6|992.9|992.4|982.9|982.4|26478
1659362400000|2022-08-01 14:00:00|990.9|990.4|996.7|996.2|997.7|997.2|990.3|989.8|27722
1659366000000|2022-08-01 15:00:00|996.8|996.3|992.6|992.1|997|996.5|991.9|991.4|11152
1659369600000|2022-08-01 16:00:00|992.7|992.2|992|991.5|993.1|992.6|990.9|990.4|9747
1659373200000|2022-08-01 17:00:00|991.9|991.4|988.6|988.1|991.9|991.4|987.2|986.7|8825
1659376800000|2022-08-01 18:00:00|988.5|988|989.9|989.4|990.5|990|987.5|987|8581
1659380400000|2022-08-01 19:00:00|989.8|989.3|990.2|989.7|990.8|990.3|989|988.5|18092
1659384000000|2022-08-01 20:00:00|990.3|989.3|990.6|989.6|991.3|990.3|989.8|988.8|2397
1659387600000|2022-08-01 21:00:00|991.8|990.8|990.4|989.4|991.8|990.8|990.4|989.4|2
1659391200000|2022-08-01 22:00:00|990.6|988.6|990.1|988.1|990.9|988.9|989.4|987.4|0
1659394800000|2022-08-01 23:00:00|990|988|989|987|991.1|989.1|988.9|986.9|0
1659398400000|2022-08-02 00:00:00|990.3|989.3|985.5|984.5|990.3|989.3|985.4|984.4|310
1659402000000|2022-08-02 01:00:00|985.2|984.2|981.5|980.5|986.8|985.8|978|977|730
1659405600000|2022-08-02 02:00:00|981.4|980.4|979|978|982.5|981.5|977.5|976.5|432
1659409200000|2022-08-02 03:00:00|979.1|978.1|980.6|979.6|980.7|979.7|978.4|977.4|477
1659412800000|2022-08-02 04:00:00|980.4|979.4|980.2|979.2|980.6|979.6|979.7|978.7|241
1659416400000|2022-08-02 05:00:00|980.3|979.3|981.7|980.7|983.5|982.5|980.1|979.1|843
1659420000000|2022-08-02 06:00:00|981.8|980.8|982.3|981.3|985.4|984.4|981.6|980.6|1893
1659423600000|2022-08-02 07:00:00|982.4|981.4|982.5|981.5|984.1|983.1|980.3|979.3|6861
1659427200000|2022-08-02 08:00:00|982.4|981.4|982.7|981.7|984.6|983.6|981.7|980.7|4354
1659430800000|2022-08-02 09:00:00|982.8|981.8|980.5|979.5|983.8|982.8|980.4|979.4|2495
1659434400000|2022-08-02 10:00:00|980.4|979.4|979.6|978.6|981|980|978.6|977.6|1769
1659438000000|2022-08-02 11:00:00|979.7|978.7|980.5|979.5|981.7|980.7|979.6|978.6|1448
1659441600000|2022-08-02 12:00:00|980.8|979.8|979.7|978.7|981.3|980.3|978.9|977.9|2781
1659445200000|2022-08-02 13:00:00|979.6|978.6|982.1|981.6|986.2|985.7|979.6|978.6|17837
1659448800000|2022-08-02 14:00:00|982|981.5|990|989.5|990.8|990.3|978.6|978.1|26465
1659452400000|2022-08-02 15:00:00|989.9|989.4|989.5|989|991.3|990.8|986.6|986.1|14256
1659456000000|2022-08-02 16:00:00|989.6|989.1|993.7|993.2|995.3|994.8|989.2|988.7|7206
1659459600000|2022-08-02 17:00:00|993.6|993.1|987|986.5|993.7|993.2|985.6|985.1|8480
1659463200000|2022-08-02 18:00:00|986.9|986.4|987.5|987|989.7|989.2|986.4|985.9|6567
1659466800000|2022-08-02 19:00:00|987.6|987.1|984.5|984|987.9|987.4|984|983.5|16665
1659470400000|2022-08-02 20:00:00|984.7|983.5|983.4|982.4|985|984|982.9|981.9|2080
1659477600000|2022-08-02 22:00:00|984.2|982.2|984.7|982.7|985.6|983.6|984|982|0
1659481200000|2022-08-02 23:00:00|984.6|982.6|983.4|981.4|985.2|983.2|983.2|981.2|0
1659484800000|2022-08-03 00:00:00|983.3|981.3|983|982|983.5|982.5|980.5|979.5|357
1659488400000|2022-08-03 01:00:00|983.2|982.2|987.8|986.8|989.5|988.5|983|982|758
1659492000000|2022-08-03 02:00:00|988|987|985.1|984.1|988.9|987.9|983.6|982.6|265
1659495600000|2022-08-03 03:00:00|985.7|984.7|987.1|986.1|987.5|986.5|984.7|983.7|192
1659499200000|2022-08-03 04:00:00|986.9|985.9|985.7|984.7|987.1|986.1|985.7|984.7|202
1659502800000|2022-08-03 05:00:00|985.9|984.9|986.8|985.8|988.7|987.7|984.3|983.3|450
1659506400000|2022-08-03 06:00:00|986.7|985.7|984.1|983.1|987.5|986.5|983.3|982.3|488
1659510000000|2022-08-03 07:00:00|983.9|982.9|984|983|985.7|984.7|982.2|981.2|2437
1659513600000|2022-08-03 08:00:00|983.9|982.9|985.6|984.6|986.1|985.1|983.5|982.5|2043
1659517200000|2022-08-03 09:00:00|985.7|984.7|987.1|986.1|987.7|986.7|985.6|984.6|1345
1659520800000|2022-08-03 10:00:00|987|986|986.2|985.2|987.6|986.6|985.9|984.9|1384
1659524400000|2022-08-03 11:00:00|986.3|985.3|987.3|986.3|987.6|986.6|985.9|984.9|964
1659528000000|2022-08-03 12:00:00|987.4|986.4|989.4|988.4|989.5|988.5|986.8|985.8|2155
1659531600000|2022-08-03 13:00:00|989.2|988.2|985.6|985.1|989.3|988.3|983|982.5|18393
1659535200000|2022-08-03 14:00:00|985.1|984.6|985.9|985.4|986.4|985.9|982.2|981.7|17021
1659538800000|2022-08-03 15:00:00|986|985.5|990.9|990.4|991.1|990.6|984.8|984.3|11695
1659542400000|2022-08-03 16:00:00|990.8|990.3|992.8|992.3|993.3|992.8|990.3|989.8|8557
1659546000000|2022-08-03 17:00:00|992.9|992.4|992.5|992|993.5|993|992.1|991.6|4089
1659549600000|2022-08-03 18:00:00|992.4|991.9|992.6|992.1|993|992.5|991.5|991|4662
1659553200000|2022-08-03 19:00:00|992.7|992.2|992.5|992|994.2|993.7|992.3|991.8|16421
1659556800000|2022-08-03 20:00:00|992.6|992.1|991.6|990.6|992.7|992.1|991.4|990.4|1630
1659564000000|2022-08-03 22:00:00|992.1|990.1|992.2|990.2|992.3|990.3|991.3|989.3|0
1659567600000|2022-08-03 23:00:00|992.1|990.1|991.6|989.6|992.3|990.3|991.6|989.6|0
1659571200000|2022-08-04 00:00:00|991.2|990.2|992.7|991.7|992.7|991.7|990.4|989.4|496
1659574800000|2022-08-04 01:00:00|992.6|991.6|994.1|993.1|997.5|996.5|991.7|990.7|783
1659578400000|2022-08-04 02:00:00|994.4|993.4|994.6|993.6|996.1|995.1|992.6|991.6|302
1659582000000|2022-08-04 03:00:00|994.4|993.4|989.9|988.9|994.5|993.5|988.8|987.8|475
1659585600000|2022-08-04 04:00:00|990|989|992.1|991.1|992.7|991.7|990|989|280
1659589200000|2022-08-04 05:00:00|992|991|991.4|990.4|993.6|992.6|990.2|989.2|556
1659592800000|2022-08-04 06:00:00|991.3|990.3|990.6|989.6|991.9|990.9|989.7|988.7|935
1659596400000|2022-08-04 07:00:00|990.7|989.7|992.3|991.3|992.7|991.7|990.4|989.4|1962
1659600000000|2022-08-04 08:00:00|992.4|991.4|992.3|991.3|993.9|992.9|991.7|990.7|1092
1659603600000|2022-08-04 09:00:00|992|991|995|994|995.3|994.3|991.8|990.8|771
1659607200000|2022-08-04 10:00:00|995.1|994.1|998.7|997.7|1001.3|1000.3|994.9|993.9|4716
1659610800000|2022-08-04 11:00:00|998.9|997.9|995.9|994.9|999.1|998.1|995.6|994.6|1113
1659614400000|2022-08-04 12:00:00|995.7|994.7|999.2|998.2|999.8|998.8|995.6|994.6|1570
1659618000000|2022-08-04 13:00:00|999.1|998.1|1000.8|1000.3|1001.9|1001.4|997.2|996.7|19317
1659621600000|2022-08-04 14:00:00|1000.7|1000.2|998.2|997.7|1001.4|1000.9|995.1|994.6|15460
1659625200000|2022-08-04 15:00:00|998.1|997.6|999.5|999|999.8|999.3|996.5|996|7384
1659628800000|2022-08-04 16:00:00|999.4|998.9|999.1|998.6|1000.6|1000.1|998.4|997.9|4735
1659632400000|2022-08-04 17:00:00|999.2|998.7|1000.6|1000.1|1001.4|1000.9|998.8|998.3|3647
1659636000000|2022-08-04 18:00:00|1000.5|1000|1000.7|1000.2|1001.4|1000.9|999.6|999.1|2877
1659639600000|2022-08-04 19:00:00|1000.8|1000.3|999.4|998.9|1001.5|1001|998.8|998.3|12665
1659643200000|2022-08-04 20:00:00|999.5|998.5|998.3|997.3|1000.6|999.6|998.3|997.3|1784
1659650400000|2022-08-04 22:00:00|999.1|997.1|999.1|997.1|999.4|997.4|998.4|996.4|0
1659654000000|2022-08-04 23:00:00|999.2|997.2|999.2|997.2|1000.1|998.1|999.1|997.1|0
1659657600000|2022-08-05 00:00:00|999.4|997.4|1001.8|1000.8|1001.8|1000.8|996.4|995.4|303
1659661200000|2022-08-05 01:00:00|1001.9|1000.9|1003|1002|1005.7|1004.7|1001.5|1000.5|544
1659664800000|2022-08-05 02:00:00|1002.8|1001.8|1003.1|1002.1|1003.4|1002.4|1001.4|1000.4|229
1659668400000|2022-08-05 03:00:00|1002.8|1001.8|1004.4|1003.4|1004.4|1003.4|1001.6|1000.6|139
1659672000000|2022-08-05 04:00:00|1004.5|1003.5|1005|1004|1005.1|1004.1|1004.2|1003.2|49
1659675600000|2022-08-05 05:00:00|1005.2|1004.2|1005.5|1004.5|1006|1005|1002.1|1001.1|222
1659679200000|2022-08-05 06:00:00|1005.6|1004.6|1004.7|1003.7|1006.8|1005.8|1004.4|1003.4|678
1659682800000|2022-08-05 07:00:00|1004.6|1003.6|1005.4|1004.4|1005.4|1004.4|1004.1|1003.1|1685
1659686400000|2022-08-05 08:00:00|1005.3|1004.3|1003|1002|1005.5|1004.5|1002.8|1001.8|1662
1659690000000|2022-08-05 09:00:00|1002.9|1001.9|1003.1|1002.1|1003.6|1002.6|1001.9|1000.9|1222
1659693600000|2022-08-05 10:00:00|1003|1002|1002.9|1001.9|1003|1002|1002.2|1001.2|777
1659697200000|2022-08-05 11:00:00|1002.8|1001.8|1004.6|1003.6|1004.7|1003.7|1002.1|1001.1|1084
1659700800000|2022-08-05 12:00:00|1004.5|1003.5|994.9|993.9|1004.9|1003.9|993.6|992.6|5305
1659704400000|2022-08-05 13:00:00|994.6|993.6|998.1|997.6|998.5|998|992.4|991.9|16997
1659708000000|2022-08-05 14:00:00|998.2|997.7|1000.8|1000.3|1001.2|1000.7|996.4|995.9|17393
1659711600000|2022-08-05 15:00:00|1000.9|1000.4|995.3|994.8|1000.9|1000.4|994.3|993.8|12220
1659715200000|2022-08-05 16:00:00|995.4|994.9|997.9|997.4|998.2|997.7|995.3|994.8|4889
1659718800000|2022-08-05 17:00:00|998|997.5|997.6|997.1|999.2|998.7|997.3|996.8|4323
1659722400000|2022-08-05 18:00:00|997.5|997|997.2|996.7|997.6|997.1|996|995.5|3839
1659726000000|2022-08-05 19:00:00|997.1|996.6|999.6|999.1|999.6|999.1|996.9|996.4|9130
1659729600000|2022-08-05 20:00:00|999.8|998.8|1000.6|998.6|1000.6|999.2|998.8|997.8|1807
1659909600000|2022-08-07 22:00:00|999.9|997.9|999.8|998.8|1002.8|1001.8|998.3|997.3|242
1659913200000|2022-08-07 23:00:00|998.8|997.8|998.9|997.9|1001.5|1000.5|998.8|997.8|404
1659916800000|2022-08-08 00:00:00|999.9|998.9|997.7|996.7|1000.7|999.7|997|996|371
1659920400000|2022-08-08 01:00:00|997.2|996.2|998.6|997.6|998.9|997.9|995.4|994.4|176
1659924000000|2022-08-08 02:00:00|998.2|997.2|997|996|1000.8|999.8|996.7|995.7|269
1659927600000|2022-08-08 03:00:00|997.1|996.1|997.4|996.4|998.3|997.3|996.3|995.3|175
1659931200000|2022-08-08 04:00:00|997.6|996.6|998.3|997.3|998.3|997.3|997.3|996.3|134
1659934800000|2022-08-08 05:00:00|998.4|997.4|996.8|995.8|999.1|998.1|995.8|994.8|367
1659938400000|2022-08-08 06:00:00|996.9|995.9|998.5|997.5|998.9|997.9|996.5|995.5|795
1659942000000|2022-08-08 07:00:00|998.6|997.6|1000.2|999.2|1001.1|1000.1|998.5|997.5|2685
1659945600000|2022-08-08 08:00:00|1000.3|999.3|998.9|997.9|1000.9|999.9|998.7|997.7|1078
1659949200000|2022-08-08 09:00:00|998.8|997.8|999.1|998.1|999.4|998.4|998|997|1114
1659952800000|2022-08-08 10:00:00|999.2|998.2|1001.4|1000.4|1001.5|1000.5|998.9|997.9|819
1659956400000|2022-08-08 11:00:00|1001.5|1000.5|1002.3|1001.3|1002.3|1001.3|1000.9|999.9|915
1659960000000|2022-08-08 12:00:00|1002.4|1001.4|1003.8|1002.8|1004|1003|1001.5|1000.5|2161
1659963600000|2022-08-08 13:00:00|1003.7|1002.7|1006.2|1005.7|1006.9|1006.4|1001|1000|20402
1659967200000|2022-08-08 14:00:00|1006.3|1005.8|1004.1|1003.6|1006.8|1006.3|1003.5|1003|11239
1659970800000|2022-08-08 15:00:00|1004.2|1003.7|1001.6|1001.1|1005.2|1004.7|1000.3|999.8|8940
1659974400000|2022-08-08 16:00:00|1001.5|1001|1000.9|1000.4|1002.2|1001.7|998.8|998.3|6554
1659978000000|2022-08-08 17:00:00|1000.8|1000.3|1001.9|1001.4|1002|1001.5|1000.4|999.9|2332
1659981600000|2022-08-08 18:00:00|1001.8|1001.3|999.7|999.2|1001.8|1001.3|998.9|998.4|3996
1659985200000|2022-08-08 19:00:00|999.6|999.1|1000.8|1000.3|1001.4|1000.9|998.9|998.4|11474
1659988800000|2022-08-08 20:00:00|1001.1|1000.1|1002.9|1001.9|1003.1|1002.1|1001|1000|1396
1659996000000|2022-08-08 22:00:00|1003.4|1001.4|1002.3|1000.3|1003.4|1001.4|1002.2|1000.2|0
1659999600000|2022-08-08 23:00:00|1002.4|1000.4|1003.8|1001.8|1004.5|1002.5|1001.9|999.9|0
1660003200000|2022-08-09 00:00:00|1003.7|1001.7|1001.7|1000.7|1004.1|1003.1|1001.2|1000.2|158
1660006800000|2022-08-09 01:00:00|1001.9|1000.9|998.4|997.4|1002.6|1001.6|997.3|996.3|716
1660010400000|2022-08-09 02:00:00|998.8|997.8|1002|1001|1002.2|1001.2|998.6|997.6|527
1660014000000|2022-08-09 03:00:00|1002.2|1001.2|1009.6|1008.6|1010.6|1009.6|1001.9|1000.9|1156
1660017600000|2022-08-09 04:00:00|1010.1|1009.1|1010.1|1009.1|1010.4|1009.4|1009.6|1008.6|210
1660021200000|2022-08-09 05:00:00|1009.9|1008.9|1006.3|1005.3|1009.9|1008.9|1005.8|1004.8|330
1660024800000|2022-08-09 06:00:00|1006.4|1005.4|1006.1|1005.1|1006.7|1005.7|1004.8|1003.8|605
1660028400000|2022-08-09 07:00:00|1006.2|1005.2|1005.4|1004.4|1007.1|1006.1|1003.8|1002.8|1087
1660032000000|2022-08-09 08:00:00|1005.3|1004.3|1006.5|1005.5|1006.8|1005.8|1004.2|1003.2|1201
1660035600000|2022-08-09 09:00:00|1006.4|1005.4|1005.4|1004.4|1007.1|1006.1|1005.2|1004.2|849
1660039200000|2022-08-09 10:00:00|1005.5|1004.5|1003.5|1002.5|1005.7|1004.7|1002.6|1001.6|1460
1660042800000|2022-08-09 11:00:00|1003.6|1002.6|1002.3|1001.3|1004.1|1003.1|1002|1001|982
1660046400000|2022-08-09 12:00:00|1002.4|1001.4|1003.9|1002.9|1004.5|1003.5|1002.1|1001.1|1118
1660050000000|2022-08-09 13:00:00|1004|1003|1001.8|1001.3|1005.2|1004.7|1001.3|1000.8|10737
1660053600000|2022-08-09 14:00:00|1001.7|1001.2|1000|999.5|1001.7|1001.2|999.1|998.6|18737
1660057200000|2022-08-09 15:00:00|1000.1|999.6|999.9|999.4|1001.5|1001|999.1|998.6|14369
1660060800000|2022-08-09 16:00:00|1000|999.5|998|997.5|1000.1|999.6|997.2|996.7|5053
1660064400000|2022-08-09 17:00:00|998.1|997.6|998.5|998|998.7|998.2|996.9|996.4|3216
1660068000000|2022-08-09 18:00:00|998.6|998.1|998.4|997.9|999.1|998.6|996.9|996.4|3179
1660071600000|2022-08-09 19:00:00|998.3|997.8|999|998.5|1000|999.5|998.2|997.7|6806
1660075200000|2022-08-09 20:00:00|998.9|997.9|999.9|998.9|999.9|998.9|998.7|997.7|1127
1660078800000|2022-08-09 21:00:00|998.7|997.7|997.6|996.6|998.7|997.7|997.6|996.6|2
1660082400000|2022-08-09 22:00:00|1000.1|998.1|999.7|997.7|1000.2|998.2|999.5|997.5|0
1660086000000|2022-08-09 23:00:00|999.6|997.6|1000.2|998.2|1000.3|998.3|999.5|997.5|0
1660089600000|2022-08-10 00:00:00|1000.1|998.1|996.3|995.3|1000.1|998.4|996.1|995.1|278
1660093200000|2022-08-10 01:00:00|996.2|995.2|996.4|995.4|999|998|996.2|995.2|343
1660096800000|2022-08-10 02:00:00|996.5|995.5|992.6|991.6|996.5|995.5|991|990|612
1660100400000|2022-08-10 03:00:00|992.5|991.5|992.4|991.4|992.9|991.9|991.8|990.8|92
1660104000000|2022-08-10 04:00:00|992.3|991.3|991.7|990.7|992.3|991.3|990.8|989.8|43
1660107600000|2022-08-10 05:00:00|991.9|990.9|988.5|987.5|992.1|991.1|988.4|987.4|609
1660111200000|2022-08-10 06:00:00|988.6|987.6|988.6|987.6|989.1|988.1|987.3|986.3|3129
1660114800000|2022-08-10 07:00:00|988.5|987.5|990.6|989.6|991.4|990.4|988.1|987.1|3232
1660118400000|2022-08-10 08:00:00|990.5|989.5|993.4|992.4|993.5|992.5|989.8|988.8|3827
1660122000000|2022-08-10 09:00:00|993.6|992.6|993.5|992.5|994|993|992.8|991.8|1607
1660125600000|2022-08-10 10:00:00|993.6|992.6|993.1|992.1|993.6|992.6|992.6|991.6|1030
1660129200000|2022-08-10 11:00:00|993|992|994.6|993.6|994.7|993.7|992.7|991.7|1105
1660132800000|2022-08-10 12:00:00|994.7|993.7|1004.7|1003.7|1008.1|1007.1|993.9|992.9|7611
1660136400000|2022-08-10 13:00:00|1004.8|1003.8|1005|1004.5|1006.5|1005.8|1001.3|1000.8|14384
1660140000000|2022-08-10 14:00:00|1005.2|1004.7|1009.2|1008.7|1009.3|1008.8|1003.6|1003.1|16056
1660143600000|2022-08-10 15:00:00|1009.3|1008.8|1011.4|1010.9|1011.5|1011|1008.6|1008.1|8720
1660147200000|2022-08-10 16:00:00|1011.3|1010.8|1011|1010.5|1012.1|1011.6|1009.9|1009.4|4760
1660150800000|2022-08-10 17:00:00|1010.9|1010.4|1011.7|1011.2|1012.3|1011.8|1010.4|1009.9|3899
1660154400000|2022-08-10 18:00:00|1011.6|1011.1|1009.3|1008.8|1012|1011.5|1009.2|1008.7|4148
1660158000000|2022-08-10 19:00:00|1009.2|1008.7|1011.6|1011.1|1011.6|1011.1|1008.9|1008.4|10972
1660161600000|2022-08-10 20:00:00|1011.7|1010.7|1012.9|1011.9|1013.1|1012.1|1011|1010|2250
1660165200000|2022-08-10 21:00:00|1009.5|1008.5|1013.5|1012.5|1013.5|1012.5|1009.5|1008.5|2
1660168800000|2022-08-10 22:00:00|1013.2|1011.2|1012.6|1010.6|1013.3|1011.3|1012.3|1010.3|0
1660172400000|2022-08-10 23:00:00|1012.5|1010.5|1013.7|1011.7|1014|1012|1012.5|1010.5|0
1660176000000|2022-08-11 00:00:00|1012.7|1011.1|1013.6|1012.6|1013.7|1012.7|1011.5|1010.5|265
1660179600000|2022-08-11 01:00:00|1013|1012|1011.7|1010.7|1014.2|1013.2|1011|1010|712
1660183200000|2022-08-11 02:00:00|1011.5|1010.5|1012|1011|1013.5|1012.5|1010.1|1009.1|613
1660186800000|2022-08-11 03:00:00|1012.1|1011.1|1014|1013|1015.5|1014.5|1012|1011|722
1660190400000|2022-08-11 04:00:00|1013.9|1012.9|1012.8|1011.8|1014.3|1013.3|1012.7|1011.7|285
1660194000000|2022-08-11 05:00:00|1012.9|1011.9|1015.5|1014.5|1015.8|1014.8|1012.6|1011.6|637
1660197600000|2022-08-11 06:00:00|1015.4|1014.4|1017.1|1016.1|1018.1|1017.1|1014.4|1013.4|2595
1660201200000|2022-08-11 07:00:00|1017.3|1016.3|1017.7|1016.7|1018.2|1017.2|1016.2|1015.2|3452
1660204800000|2022-08-11 08:00:00|1017.6|1016.6|1017.6|1016.6|1018.5|1017.5|1016.1|1015.1|1500
1660208400000|2022-08-11 09:00:00|1017.7|1016.7|1017.4|1016.4|1017.8|1016.8|1016.1|1015.1|2065
1660212000000|2022-08-11 10:00:00|1017.3|1016.3|1016.9|1015.9|1017.3|1016.3|1015.9|1014.9|773
1660215600000|2022-08-11 11:00:00|1016.8|1015.8|1018.6|1017.6|1018.7|1017.7|1016.5|1015.5|1430
1660219200000|2022-08-11 12:00:00|1018.8|1017.8|1020.9|1019.9|1022.1|1021.1|1018.4|1017.4|4649
1660222800000|2022-08-11 13:00:00|1021|1020|1027.7|1027.2|1028.3|1027.8|1019.3|1018.7|21451
1660226400000|2022-08-11 14:00:00|1027.6|1027.1|1025.8|1025.3|1030.3|1029.8|1024.9|1024.4|22763
1660230000000|2022-08-11 15:00:00|1025.7|1025.2|1020.8|1020.3|1025.9|1025.4|1019.6|1019.1|10275
1660233600000|2022-08-11 16:00:00|1020.9|1020.4|1021.6|1021.1|1021.9|1021.4|1019.8|1019.3|4260
1660237200000|2022-08-11 17:00:00|1021.5|1021|1020.1|1019.6|1022.3|1021.8|1019.9|1019.4|4391
1660240800000|2022-08-11 18:00:00|1020|1019.5|1015.6|1015.1|1020.1|1019.6|1014.8|1014.3|6746
1660244400000|2022-08-11 19:00:00|1015.7|1015.2|1016.5|1016|1016.5|1016|1014.1|1013.6|9773
1660248000000|2022-08-11 20:00:00|1014.3|1013.3|1013.7|1012.7|1015.2|1014.2|1013.7|1012.7|1842
1660251600000|2022-08-11 21:00:00|1013.1|1012.1|1011.1|1010.1|1013.1|1012.1|1010.7|1009.7|11
1660255200000|2022-08-11 22:00:00|1014.1|1012.1|1013.2|1011.2|1014.3|1012.3|1012.7|1010.7|0
1660258800000|2022-08-11 23:00:00|1013.1|1011.1|1013.4|1011.4|1013.6|1011.6|1012.9|1010.9|0
1660262400000|2022-08-12 00:00:00|1016|1015|1013.8|1012.8|1016|1015|1013|1012|226
1660266000000|2022-08-12 01:00:00|1013.6|1012.6|1012.6|1011.6|1016.3|1015.3|1012.3|1011.3|580
1660269600000|2022-08-12 02:00:00|1012.7|1011.7|1015.7|1014.7|1016.1|1015.1|1012.4|1011.4|290
1660273200000|2022-08-12 03:00:00|1015.6|1014.6|1016.3|1015.3|1016.6|1015.6|1015|1014|282
1660276800000|2022-08-12 04:00:00|1016.4|1015.4|1016.8|1015.8|1017.3|1016.3|1016.4|1015.4|209
1660280400000|2022-08-12 05:00:00|1016.6|1015.6|1016.9|1015.9|1018.8|1017.8|1016.1|1015.1|590
1660284000000|2022-08-12 06:00:00|1017.2|1016.2|1017.2|1016.2|1018.7|1017.7|1016.3|1015.3|450
1660287600000|2022-08-12 07:00:00|1017.3|1016.3|1019.4|1018.4|1019.8|1018.8|1016.4|1015.4|4652
1660291200000|2022-08-12 08:00:00|1019.5|1018.5|1016.9|1015.9|1020.2|1019.2|1016.4|1015.4|4029
1660294800000|2022-08-12 09:00:00|1016.8|1015.8|1015|1014|1017.2|1016.2|1013.6|1012.6|2212
1660298400000|2022-08-12 10:00:00|1015.1|1014.1|1012.1|1011.1|1015.1|1014.1|1011.4|1010.4|2157
1660302000000|2022-08-12 11:00:00|1012.2|1011.2|1013|1012|1013.3|1012.3|1011.1|1010.1|1313
1660305600000|2022-08-12 12:00:00|1012.9|1011.9|1014.1|1013.1|1014.4|1013.4|1012.7|1011.7|1588
1660309200000|2022-08-12 13:00:00|1014.2|1013.2|1017.1|1016.6|1017.4|1016.9|1013.3|1012.3|12985
1660312800000|2022-08-12 14:00:00|1016.8|1016.3|1016.2|1015.7|1017.4|1016.9|1014.2|1013.7|14289
1660316400000|2022-08-12 15:00:00|1016.4|1015.9|1018.6|1018.1|1019.4|1018.9|1016.2|1015.7|7702
1660320000000|2022-08-12 16:00:00|1018.7|1018.2|1020.5|1020|1020.9|1020.4|1018.6|1018.1|3167
1660323600000|2022-08-12 17:00:00|1020.4|1019.9|1022|1021.5|1022.3|1021.8|1020.4|1019.9|5175
1660327200000|2022-08-12 18:00:00|1022.1|1021.6|1023.1|1022.6|1023.7|1023.2|1022|1021.5|4253
1660330800000|2022-08-12 19:00:00|1023|1022.5|1025|1024.5|1025.2|1024.7|1022.5|1022|18230
1660334400000|2022-08-12 20:00:00|1024.9|1024|1024.8|1022.8|1025.1|1024.1|1023.8|1022.7|2318
1660514400000|2022-08-14 22:00:00|1023.4|1021.4|1022.7|1021.7|1023.7|1022.7|1021.4|1020.4|357
1660518000000|2022-08-14 23:00:00|1023.5|1022.5|1023.2|1022.2|1023.9|1022.9|1022.2|1021.2|72
1660521600000|2022-08-15 00:00:00|1022.7|1021.7|1022.2|1021.2|1023.3|1022.3|1021.5|1020.5|195
1660525200000|2022-08-15 01:00:00|1022.1|1021.1|1025.1|1024.1|1025.6|1024.6|1017.9|1016.9|838
1660528800000|2022-08-15 02:00:00|1024.9|1023.9|1020.1|1019.1|1024.9|1023.9|1019|1018|483
1660532400000|2022-08-15 03:00:00|1020.4|1019.4|1021.9|1020.9|1022.7|1021.7|1020.3|1019.3|360
1660536000000|2022-08-15 04:00:00|1021.8|1020.8|1021.7|1020.7|1022.3|1021.3|1021.6|1020.6|75
1660539600000|2022-08-15 05:00:00|1021.6|1020.6|1020.8|1019.8|1023.1|1022.1|1020.8|1019.8|299
1660543200000|2022-08-15 06:00:00|1021.1|1020.1|1019.8|1018.8|1021.5|1020.5|1019.4|1018.4|499
1660546800000|2022-08-15 07:00:00|1019.9|1018.9|1017|1016|1020.1|1019.1|1016.8|1015.8|1783
1660550400000|2022-08-15 08:00:00|1017.2|1016.2|1016.4|1015.4|1018|1017|1016.4|1015.4|664
1660554000000|2022-08-15 09:00:00|1016.3|1015.3|1016.2|1015.2|1016.5|1015.5|1014.7|1013.7|1003
1660557600000|2022-08-15 10:00:00|1016.3|1015.3|1016.5|1015.5|1017.3|1016.3|1015.5|1014.5|801
1660561200000|2022-08-15 11:00:00|1016.6|1015.6|1015.2|1014.2|1017.1|1016.1|1015|1014|873
1660564800000|2022-08-15 12:00:00|1014.8|1013.8|1014.4|1013.4|1016.9|1015.9|1013.3|1012.3|1823
1660568400000|2022-08-15 13:00:00|1014.3|1013.3|1018|1017.5|1018.3|1017.8|1014.3|1013.3|13440
1660572000000|2022-08-15 14:00:00|1018.1|1017.6|1016.4|1015.9|1018.1|1017.6|1014.6|1014.1|11578
1660575600000|2022-08-15 15:00:00|1016.3|1015.8|1021.1|1020.6|1021.4|1020.9|1015.9|1015.4|10305
1660579200000|2022-08-15 16:00:00|1021|1020.5|1021.2|1020.7|1021.7|1021.2|1020.1|1019.6|5593
1660582800000|2022-08-15 17:00:00|1021.3|1020.8|1019.9|1019.4|1021.8|1021.3|1019.4|1018.9|4306
1660586400000|2022-08-15 18:00:00|1019.8|1019.3|1018.8|1018.3|1019.8|1019.3|1018.2|1017.7|3849
1660590000000|2022-08-15 19:00:00|1018.9|1018.4|1019.3|1018.8|1020.3|1019.8|1018.6|1018.1|9981
1660593600000|2022-08-15 20:00:00|1019.5|1018.5|1019.2|1018.2|1019.9|1018.9|1018.9|1017.9|1145
1660597200000|2022-08-15 21:00:00|1019.3|1018.3|1018.8|1017.8|1019.3|1018.3|1018.8|1017.8|10
1660600800000|2022-08-15 22:00:00|1019.7|1017.7|1019.2|1017.2|1019.7|1017.7|1019|1017|0
1660604400000|2022-08-15 23:00:00|1019.3|1017.3|1019.6|1017.6|1020|1018|1019|1017|0
1660608000000|2022-08-16 00:00:00|1019.5|1017.5|1019|1018|1019.6|1018.6|1016.7|1015.7|158
1660611600000|2022-08-16 01:00:00|1019.2|1018.2|1019.2|1018.2|1021.1|1020.1|1019.1|1018.1|579
1660615200000|2022-08-16 02:00:00|1019.1|1018.1|1021|1020|1022.5|1021.5|1019|1018|420
1660618800000|2022-08-16 03:00:00|1021.1|1020.1|1021.1|1020.1|1021.2|1020.2|1019.4|1018.4|358
1660622400000|2022-08-16 04:00:00|1020.9|1019.9|1021.7|1020.7|1021.8|1020.8|1020.9|1019.9|140
1660626000000|2022-08-16 05:00:00|1021.6|1020.6|1020|1019|1021.8|1020.8|1017.7|1016.7|524
1660629600000|2022-08-16 06:00:00|1019.8|1018.8|1015.6|1014.6|1020.1|1019.1|1013.6|1012.6|1388
1660633200000|2022-08-16 07:00:00|1015.7|1014.7|1016.6|1015.6|1016.9|1015.9|1013.6|1012.6|2415
1660636800000|2022-08-16 08:00:00|1016.7|1015.7|1017.9|1016.9|1019.3|1018.3|1016.4|1015.4|1853
1660640400000|2022-08-16 09:00:00|1018|1017|1019.5|1018.5|1019.6|1018.6|1017.3|1016.3|3369
1660644000000|2022-08-16 10:00:00|1019.6|1018.6|1019|1018|1019.9|1018.9|1018.5|1017.5|1383
1660647600000|2022-08-16 11:00:00|1018.9|1017.9|1019.6|1018.6|1020.3|1019.3|1018.8|1017.8|1281
1660651200000|2022-08-16 12:00:00|1019.7|1018.7|1017.3|1016.3|1019.9|1018.9|1016.7|1015.7|2080
1660654800000|2022-08-16 13:00:00|1017.4|1016.4|1019|1018.5|1019.4|1018.9|1016.7|1016.2|10176
1660658400000|2022-08-16 14:00:00|1018.9|1018.4|1017.2|1016.7|1019.9|1019.4|1016.8|1016.3|12528
1660662000000|2022-08-16 15:00:00|1017.3|1016.8|1020.1|1019.6|1020.2|1019.7|1017.2|1016.7|9085
1660665600000|2022-08-16 16:00:00|1020|1019.5|1019.6|1019.1|1020.8|1020.3|1019|1018.5|4553
1660669200000|2022-08-16 17:00:00|1019.7|1019.2|1021.5|1021|1021.6|1021.1|1019.7|1019.2|4040
1660672800000|2022-08-16 18:00:00|1021.4|1020.9|1019|1018.5|1022.5|1022|1017.9|1017.4|4249
1660676400000|2022-08-16 19:00:00|1018.9|1018.4|1020.2|1019.7|1021|1020.5|1018.4|1017.9|6263
1660680000000|2022-08-16 20:00:00|1020.4|1019.4|1020.4|1019.4|1020.5|1019.5|1019|1018|1036
1660687200000|2022-08-16 22:00:00|1020.6|1018.6|1019.8|1017.8|1020.6|1018.6|1019.5|1017.5|0
1660690800000|2022-08-16 23:00:00|1019.7|1017.7|1020.2|1018.2|1020.5|1018.5|1019.3|1017.3|0
1660694400000|2022-08-17 00:00:00|1018.7|1017.7|1019.9|1018.9|1021.1|1020.1|1018.7|1017.7|208
1660698000000|2022-08-17 01:00:00|1019.5|1018.5|1016.9|1015.9|1021.8|1020.8|1016.4|1015.4|954
1660701600000|2022-08-17 02:00:00|1017.1|1016.1|1019.2|1018.2|1020|1019|1016.2|1015.2|293
1660705200000|2022-08-17 03:00:00|1019.6|1018.6|1020.1|1019.1|1020.5|1019.5|1019.2|1018.2|185
1660708800000|2022-08-17 04:00:00|1020.3|1019.3|1021.8|1020.8|1021.8|1020.8|1020|1019|106
1660712400000|2022-08-17 05:00:00|1021.9|1020.9|1023.6|1022.6|1024.1|1023.1|1021.2|1020.2|432
1660716000000|2022-08-17 06:00:00|1023.5|1022.5|1020.4|1019.4|1024.2|1023.2|1019.8|1018.8|664
1660719600000|2022-08-17 07:00:00|1020.2|1019.2|1017.7|1016.7|1020.4|1019.4|1017.4|1016.4|1244
1660723200000|2022-08-17 08:00:00|1017.6|1016.6|1017.9|1016.9|1019.6|1018.6|1016.3|1015.3|2372
1660726800000|2022-08-17 09:00:00|1018|1017|1016|1015|1018.4|1017.4|1015.7|1014.7|2307
1660730400000|2022-08-17 10:00:00|1015.9|1014.9|1015.4|1014.4|1016|1015|1014.3|1013.3|1988
1660734000000|2022-08-17 11:00:00|1015.5|1014.5|1014|1013|1015.7|1014.7|1012.8|1011.8|2049
1660737600000|2022-08-17 12:00:00|1013.9|1012.9|1013.6|1012.6|1014.4|1013.4|1010.9|1009.9|4473
1660741200000|2022-08-17 13:00:00|1013.8|1012.8|1015.5|1015|1015.8|1015.3|1012.8|1011.8|13143
1660744800000|2022-08-17 14:00:00|1015.6|1015.1|1013.7|1013.2|1017.8|1017.3|1013.4|1012.9|12491
1660748400000|2022-08-17 15:00:00|1013.8|1013.3|1012.8|1012.3|1015.1|1014.6|1012.2|1011.7|9730
1660752000000|2022-08-17 16:00:00|1012.9|1012.4|1015.7|1015.2|1016|1015.5|1012.9|1012.4|4455
1660755600000|2022-08-17 17:00:00|1015.6|1015.1|1015.4|1014.9|1016|1015.5|1014.7|1014.2|3624
1660759200000|2022-08-17 18:00:00|1016.3|1015.8|1017.1|1016.6|1020.3|1019.8|1014.9|1014.4|7123
1660762800000|2022-08-17 19:00:00|1017|1016.5|1015.6|1015.1|1018.3|1017.8|1015|1014.5|9629
1660766400000|2022-08-17 20:00:00|1015.7|1014.7|1016.3|1015.3|1016.5|1015.5|1015.7|1014.7|984
1660773600000|2022-08-17 22:00:00|1016.4|1014.4|1014.7|1012.7|1016.4|1014.4|1014.5|1012.5|0
1660777200000|2022-08-17 23:00:00|1014.6|1012.6|1013.9|1011.9|1014.7|1012.7|1013.4|1011.4|0
1660780800000|2022-08-18 00:00:00|1014|1013|1014.7|1013.7|1015.2|1014.2|1013.5|1012.5|163
1660784400000|2022-08-18 01:00:00|1014.6|1013.6|1014.4|1013.4|1017.2|1016.2|1012.8|1011.8|489
1660788000000|2022-08-18 02:00:00|1014.2|1013.2|1014.6|1013.6|1015.8|1014.8|1013|1012|153
1660791600000|2022-08-18 03:00:00|1013.8|1012.8|1012.5|1011.5|1014.4|1013.4|1012.4|1011.4|131
1660795200000|2022-08-18 04:00:00|1012.4|1011.4|1012.2|1011.2|1013.1|1012.1|1012.2|1011.2|75
1660798800000|2022-08-18 05:00:00|1012.1|1011.1|1012|1011|1014.8|1013.8|1011.3|1010.3|548
1660802400000|2022-08-18 06:00:00|1011.8|1010.8|1009.3|1008.3|1012.7|1011.7|1008.8|1007.8|664
1660806000000|2022-08-18 07:00:00|1009.1|1008.1|1010.9|1009.9|1011.1|1010.1|1008.3|1007.3|2246
1660809600000|2022-08-18 08:00:00|1011|1010|1013|1012|1013.2|1012.2|1010.2|1009.2|1742
1660813200000|2022-08-18 09:00:00|1013.1|1012.1|1014.2|1013.2|1014.4|1013.4|1012.2|1011.2|1562
1660816800000|2022-08-18 10:00:00|1014.1|1013.1|1013|1012|1015.3|1014.3|1012.9|1011.9|1226
1660820400000|2022-08-18 11:00:00|1013.2|1012.2|1014.7|1013.7|1014.7|1013.7|1012.9|1011.9|1123
1660824000000|2022-08-18 12:00:00|1014.6|1013.6|1013.7|1012.7|1016.1|1015.1|1012.7|1011.7|2649
1660827600000|2022-08-18 13:00:00|1013.8|1012.8|1007.7|1007.2|1013.9|1012.9|1006.7|1006.2|18978
1660831200000|2022-08-18 14:00:00|1007.6|1007.1|1008.8|1008.3|1009.4|1008.9|1005.6|1005.1|12406
1660834800000|2022-08-18 15:00:00|1008.9|1008.4|1008.3|1007.8|1010.8|1010.3|1007.6|1007.1|6565
1660838400000|2022-08-18 16:00:00|1008.4|1007.9|1005.2|1004.7|1008.9|1008.4|1005.2|1004.7|6491
1660842000000|2022-08-18 17:00:00|1005.3|1004.8|1006.5|1006|1007.5|1007|1005|1004.5|3642
1660845600000|2022-08-18 18:00:00|1006.4|1005.9|1008.1|1007.6|1008.3|1007.8|1006.2|1005.7|3278
1660849200000|2022-08-18 19:00:00|1008.2|1007.7|1008.9|1008.4|1010.4|1009.9|1008|1007.5|7938
1660852800000|2022-08-18 20:00:00|1009.2|1008.2|1008.8|1007.8|1009.2|1008.2|1008.6|1007.6|953
1660860000000|2022-08-18 22:00:00|1009.4|1007.4|1009|1007|1009.5|1007.5|1008.9|1006.9|0
1660863600000|2022-08-18 23:00:00|1008.9|1006.9|1009.2|1007.2|1009.2|1007.2|1008.6|1006.6|0
1660867200000|2022-08-19 00:00:00|1008.1|1007.1|1007.4|1006.4|1009|1008|1006.8|1005.8|118
1660870800000|2022-08-19 01:00:00|1006.9|1005.9|1009.8|1008.8|1010.4|1009.4|1005.5|1004.5|514
1660874400000|2022-08-19 02:00:00|1010|1009|1012.7|1011.7|1012.7|1011.7|1009.2|1008.2|156
1660878000000|2022-08-19 03:00:00|1012.9|1011.9|1011.3|1010.3|1013.4|1012.4|1011.3|1010.3|197
1660881600000|2022-08-19 04:00:00|1011.1|1010.1|1010.8|1009.8|1011.1|1010.1|1010.6|1009.6|69
1660885200000|2022-08-19 05:00:00|1010.9|1009.9|1009.9|1008.9|1011.4|1010.4|1008.4|1007.4|105
1660888800000|2022-08-19 06:00:00|1009.7|1008.7|1004.7|1003.7|1009.8|1008.8|1004.6|1003.6|439
1660892400000|2022-08-19 07:00:00|1004.9|1003.9|1005.7|1004.7|1006.2|1005.2|1004.3|1003.3|1727
1660896000000|2022-08-19 08:00:00|1005.4|1004.4|1003.4|1002.4|1006|1005|1001.7|1000.7|1801
1660899600000|2022-08-19 09:00:00|1003.2|1002.2|1001.8|1000.8|1004|1003|1001.8|1000.8|616
1660903200000|2022-08-19 10:00:00|1001.9|1000.9|998.7|997.7|1002.1|1001.1|998.3|997.3|1320
1660906800000|2022-08-19 11:00:00|998.6|997.6|999.2|998.2|999.3|998.3|997.7|996.7|1101
1660910400000|2022-08-19 12:00:00|999.1|998.1|999.8|998.8|1000.3|999.3|997.8|996.8|1443
1660914000000|2022-08-19 13:00:00|999.9|998.9|995.7|995.2|1000.8|1000.3|995.4|994.9|10811
1660917600000|2022-08-19 14:00:00|995.6|995.1|993.5|993|996.8|996.3|993|992.5|13030
1660921200000|2022-08-19 15:00:00|993.4|992.9|995.1|994.6|996.2|995.7|993|992.5|6783
1660924800000|2022-08-19 16:00:00|995|994.5|995.8|995.3|996.1|995.6|994.4|993.9|5512
1660928400000|2022-08-19 17:00:00|995.9|995.4|995.5|995|996.1|995.6|993.9|993.4|3507
1660932000000|2022-08-19 18:00:00|995.4|994.9|993.2|992.7|995.6|995.1|992.9|992.4|4139
1660935600000|2022-08-19 19:00:00|993.1|992.6|995.3|994.8|995.4|994.9|992.5|992|9329
1660939200000|2022-08-19 20:00:00|995.4|994.3|995.3|993.3|995.8|994.8|994.2|993.2|1381
1661119200000|2022-08-21 22:00:00|992.6|990.6|990.8|989.8|992.6|990.6|990.7|989.7|0
1661122800000|2022-08-21 23:00:00|991|990|991|990|993|992|991|990|8
1661126400000|2022-08-22 00:00:00|990.1|989.1|990.6|989.6|991.2|990.2|989.6|988.6|437
1661130000000|2022-08-22 01:00:00|990.7|989.7|995.3|994.3|995.7|994.7|990.6|989.6|737
1661133600000|2022-08-22 02:00:00|995.4|994.4|1000|999|1000|999|995.1|994.1|309
1661137200000|2022-08-22 03:00:00|999.8|998.8|998.3|997.3|999.8|998.8|998.3|997.3|126
1661140800000|2022-08-22 04:00:00|998.2|997.2|996.8|995.8|998.3|997.3|996.6|995.6|216
1661144400000|2022-08-22 05:00:00|996.7|995.7|994.8|993.8|997.1|996.1|994.4|993.4|659
1661148000000|2022-08-22 06:00:00|994.9|993.9|993.9|992.9|995|994|993.2|992.2|1072
1661151600000|2022-08-22 07:00:00|994|993|990.4|989.4|994.7|993.7|990|989|3082
1661155200000|2022-08-22 08:00:00|990.5|989.5|989|988|990.5|989.5|987.8|986.8|1845
1661158800000|2022-08-22 09:00:00|988.9|987.9|988.5|987.5|988.9|987.9|986.5|985.5|1719
1661162400000|2022-08-22 10:00:00|988.4|987.4|989.2|988.2|990.8|989.8|988.2|987.2|2006
1661166000000|2022-08-22 11:00:00|989.1|988.1|988.7|987.7|989.8|988.8|987.6|986.6|3077
1661169600000|2022-08-22 12:00:00|988.8|987.8|988.2|987.2|989.2|988.2|987.9|986.9|1726
1661173200000|2022-08-22 13:00:00|988.1|987.1|987.4|986.9|989.8|989.3|986.2|985.7|22325
1661176800000|2022-08-22 14:00:00|987.3|986.8|987|986.5|988.8|988.3|985.3|984.8|18859
1661180400000|2022-08-22 15:00:00|986.9|986.4|988.2|987.7|988.7|988.2|986.2|985.7|7589
1661184000000|2022-08-22 16:00:00|988.1|987.6|988.5|988|989.4|988.9|987.7|987.2|4456
1661187600000|2022-08-22 17:00:00|988.6|988.1|986.2|985.7|988.8|988.3|986.2|985.7|4749
1661191200000|2022-08-22 18:00:00|986.3|985.8|986.1|985.6|986.7|986.2|985.5|985|4829
1661194800000|2022-08-22 19:00:00|986|985.5|986.6|986.1|987.1|986.6|985|984.5|9514
1661198400000|2022-08-22 20:00:00|986.7|985.7|987|986|987.2|986.2|986.3|985.3|1053
1661202000000|2022-08-22 21:00:00|986.9|985.9|987.5|986.5|987.5|986.5|986.8|985.8|9
1661205600000|2022-08-22 22:00:00|987.6|985.5|988|986|988.3|986.3|986.8|984.8|0
1661209200000|2022-08-22 23:00:00|987.9|985.9|988.9|986.9|989|987|987.8|985.8|0
1661212800000|2022-08-23 00:00:00|989|987.9|987.5|986.5|989.4|988.4|987.3|986.3|491
1661216400000|2022-08-23 01:00:00|987.2|986.2|986.6|985.6|990.4|989.4|986.5|985.5|680
1661220000000|2022-08-23 02:00:00|986.9|985.9|986.7|985.7|988|987|985.8|984.8|513
1661223600000|2022-08-23 03:00:00|986.8|985.8|988.4|987.4|988.8|987.8|986.6|985.6|166
1661227200000|2022-08-23 04:00:00|988.5|987.5|986.9|985.9|988.7|987.7|986.9|985.9|94
1661230800000|2022-08-23 05:00:00|987.1|986.1|984.8|983.8|988.5|987.5|984|983|682
1661234400000|2022-08-23 06:00:00|985|984|982.7|981.7|985.9|984.9|980.2|979.2|2012
1661238000000|2022-08-23 07:00:00|982.9|981.9|988.1|987.1|988.7|987.7|982.7|981.7|2355
1661241600000|2022-08-23 08:00:00|988.2|987.2|989.3|988.3|991.3|990.3|988.2|987.2|2768
1661245200000|2022-08-23 09:00:00|989.2|988.2|990.9|989.9|991|990|988.6|987.6|690
1661248800000|2022-08-23 10:00:00|990.8|989.8|989.7|988.7|990.9|989.9|988.3|987.3|596
1661252400000|2022-08-23 11:00:00|989.9|988.9|988.9|987.9|990|989|988.2|987.2|1077
1661256000000|2022-08-23 12:00:00|988.8|987.8|987.4|986.4|989.3|988.3|986.6|985.6|1845
1661259600000|2022-08-23 13:00:00|987.3|986.3|991.6|991.1|991.7|991.2|985.3|984.8|18334
1661263200000|2022-08-23 14:00:00|991.5|991|990.5|990|995.5|995|990.3|989.8|17905
1661266800000|2022-08-23 15:00:00|990.6|990.1|990.5|990|993.5|993|988.9|988.4|11615
1661270400000|2022-08-23 16:00:00|990.4|989.9|992.1|991.6|992.4|991.9|989.3|988.8|5716
1661274000000|2022-08-23 17:00:00|992|991.5|990|989.5|992.5|992|990|989.5|4371
1661277600000|2022-08-23 18:00:00|989.9|989.4|989.6|989.1|990.6|990.1|989|988.5|7910
1661281200000|2022-08-23 19:00:00|989.5|989|991.1|990.6|991.6|991.1|989.3|988.8|15539
1661284800000|2022-08-23 20:00:00|991.2|990.2|992.3|991.3|992.7|991.7|991|990|2274
1661288400000|2022-08-23 21:00:00|992.4|991.4|992.4|991.4|992.4|991.4|992.4|991.4|16
1661292000000|2022-08-23 22:00:00|992.5|990.5|993.2|991.2|993.4|991.4|992.3|990.3|0
1661295600000|2022-08-23 23:00:00|993.3|991.3|992.8|990.8|993.7|991.7|992.5|990.5|0
1661299200000|2022-08-24 00:00:00|989.9|988.9|990.2|989.2|991.7|990.7|989.8|988.8|315
1661302800000|2022-08-24 01:00:00|990.4|989.4|986.3|985.3|991.5|990.5|985.2|984.2|537
1661306400000|2022-08-24 02:00:00|986.1|985.1|982.4|981.4|986.7|985.7|982.2|981.2|365
1661310000000|2022-08-24 03:00:00|982.6|981.6|982.4|981.4|983.1|982.1|981.6|980.6|170
1661313600000|2022-08-24 04:00:00|982.3|981.3|984.7|983.7|984.8|983.8|981|980|101
1661317200000|2022-08-24 05:00:00|984.5|983.5|984.2|983.2|985.8|984.8|983.7|982.7|357
1661320800000|2022-08-24 06:00:00|984.3|983.3|984.3|983.3|985.2|984.2|982.3|981.3|658
1661324400000|2022-08-24 07:00:00|984.4|983.4|982.5|981.5|985.5|984.5|980.9|979.9|2445
1661328000000|2022-08-24 08:00:00|982.4|981.4|984.2|983.2|985.1|984.1|982.2|981.2|3367
1661331600000|2022-08-24 09:00:00|984.1|983.1|983.2|982.2|984.8|983.8|983|982|1237
1661335200000|2022-08-24 10:00:00|983.1|982.1|982.1|981.1|983.9|982.9|981.8|980.8|1732
1661338800000|2022-08-24 11:00:00|982.2|981.2|985.3|984.3|985.4|984.4|981.9|980.9|1634
1661342400000|2022-08-24 12:00:00|985.2|984.2|984.3|983.3|986.5|985.5|982.6|981.6|2356
1661346000000|2022-08-24 13:00:00|984.4|983.4|988.5|988|989.3|988.8|982.4|981.9|13329
1661349600000|2022-08-24 14:00:00|988.6|988.1|994|993.5|995.2|994.7|988.3|987.8|18694
1661353200000|2022-08-24 15:00:00|994.1|993.6|994.7|994.2|996.7|996.2|993.5|993|12307
1661356800000|2022-08-24 16:00:00|994.6|994.1|992.1|991.6|995.5|995|990.7|990.2|6715
1661360400000|2022-08-24 17:00:00|992|991.5|991.6|991.1|992.6|992.1|990.9|990.4|5259
1661364000000|2022-08-24 18:00:00|991.7|991.2|991.4|990.9|991.9|991.4|990.6|990.1|4026
1661367600000|2022-08-24 19:00:00|991.3|990.8|991.7|991.2|993.2|992.7|991.2|990.7|10997
1661371200000|2022-08-24 20:00:00|991.6|990.7|991.6|990.6|992.1|991.1|991.3|990.3|1264
1661378400000|2022-08-24 22:00:00|991.9|989.9|991.8|989.8|992.4|990.4|991.5|989.5|0
1661382000000|2022-08-24 23:00:00|991.7|989.7|991.1|989.1|992.1|990.1|990.9|988.9|0
1661385600000|2022-08-25 00:00:00|991.2|989.2|993.4|992.4|993.7|992.7|990|989|394
1661389200000|2022-08-25 01:00:00|993.3|992.3|994.1|993.1|995.1|994.1|992.7|991.7|717
1661392800000|2022-08-25 02:00:00|993.8|992.8|993.4|992.4|993.8|992.8|991.9|990.9|261
1661396400000|2022-08-25 03:00:00|993.5|992.5|993.4|992.4|993.9|992.9|992.5|991.5|194
1661400000000|2022-08-25 04:00:00|993.3|992.3|994.7|993.7|994.7|993.7|992.8|991.8|134
1661403600000|2022-08-25 05:00:00|995|994|994.6|993.6|999.4|998.4|994.6|993.6|1549
1661407200000|2022-08-25 06:00:00|994.3|993.3|1003.5|1002.5|1004.9|1003.9|994.2|993.2|2539
1661410800000|2022-08-25 07:00:00|1003.6|1002.6|1005.9|1004.9|1006.8|1005.8|1003.3|1002.3|3996
1661414400000|2022-08-25 08:00:00|1005.8|1004.8|1005.3|1004.3|1006.5|1005.5|1004.7|1003.7|2129
1661418000000|2022-08-25 09:00:00|1005.4|1004.4|1001.8|1000.8|1005.5|1004.5|1001.4|1000.4|2124
1661421600000|2022-08-25 10:00:00|1001.5|1000.5|1002.1|1001.1|1002.6|1001.6|1001|1000|718
1661425200000|2022-08-25 11:00:00|1002.2|1001.2|1002.9|1001.9|1004.3|1003.3|1001.6|1000.6|2324
1661428800000|2022-08-25 12:00:00|1003|1002|1001.8|1000.8|1003|1002|1000.5|999.5|1652
1661432400000|2022-08-25 13:00:00|1001.9|1000.9|1005.1|1004.6|1008.5|1008|999.4|998.9|20951
1661436000000|2022-08-25 14:00:00|1005|1004.5|1010.1|1009.6|1011.8|1011.3|1004.4|1003.9|28636
1661439600000|2022-08-25 15:00:00|1010|1009.5|1006.9|1006.4|1010|1009.5|1004.9|1004.4|11183
1661443200000|2022-08-25 16:00:00|1007|1006.5|1008.3|1007.8|1008.3|1007.8|1006.2|1005.7|4777
1661446800000|2022-08-25 17:00:00|1008.2|1007.7|1010.2|1009.7|1010.8|1010.3|1007.9|1007.4|6209
1661450400000|2022-08-25 18:00:00|1010.3|1009.8|1010.9|1010.4|1010.9|1010.4|1009.2|1008.7|6838
1661454000000|2022-08-25 19:00:00|1010.8|1010.3|1012.1|1011.6|1012.1|1011.6|1009.8|1009.3|13894
1661457600000|2022-08-25 20:00:00|1012.3|1011.3|1011.3|1010.3|1012.5|1011.5|1011|1010|1893
1661461200000|2022-08-25 21:00:00|1011.1|1010.1|1010.7|1009.7|1011.1|1010.1|1010.7|1009.7|25
1661464800000|2022-08-25 22:00:00|1012.4|1010.4|1011.6|1009.6|1013.1|1011.1|1011.2|1009.2|0
1661468400000|2022-08-25 23:00:00|1011.7|1009.7|1012|1010|1012.9|1010.9|1011.7|1009.7|0
1661472000000|2022-08-26 00:00:00|1014.3|1013.3|1012|1011|1014.3|1013.3|1010.6|1009.6|427
1661475600000|2022-08-26 01:00:00|1011.9|1010.9|1009.9|1008.9|1012.7|1011.7|1008.6|1007.6|666
1661479200000|2022-08-26 02:00:00|1009.6|1008.6|1008.3|1007.3|1010.2|1009.2|1007.6|1006.6|572
1661482800000|2022-08-26 03:00:00|1008.2|1007.2|1009.8|1008.8|1009.8|1008.8|1007.9|1006.9|201
1661486400000|2022-08-26 04:00:00|1009.5|1008.5|1007.7|1006.7|1009.5|1008.5|1007.6|1006.6|102
1661490000000|2022-08-26 05:00:00|1007.6|1006.6|1006.7|1005.7|1008.3|1007.3|1006.2|1005.2|683
1661493600000|2022-08-26 06:00:00|1006.6|1005.6|1006.7|1005.7|1008|1007|1005.9|1004.9|1023
1661497200000|2022-08-26 07:00:00|1006.5|1005.5|1006.7|1005.7|1008.5|1007.5|1005.3|1004.3|2042
1661500800000|2022-08-26 08:00:00|1006.9|1005.9|1007.7|1006.7|1008.3|1007.3|1005.1|1004.1|2018
1661504400000|2022-08-26 09:00:00|1007.6|1006.6|1007.2|1006.2|1008.7|1007.7|1006.5|1005.5|1288
1661508000000|2022-08-26 10:00:00|1007.3|1006.3|1007.3|1006.3|1008.1|1007.1|1006.8|1005.8|755
1661511600000|2022-08-26 11:00:00|1007.7|1006.7|1011.7|1010.7|1012.2|1011.2|1006.5|1005.5|3638
1661515200000|2022-08-26 12:00:00|1011.6|1010.6|1019.2|1018.2|1020|1019|1010.9|1009.9|7406
1661518800000|2022-08-26 13:00:00|1019.1|1018.1|1016|1015.5|1022.9|1021.9|1012.6|1012.1|19076
1661522400000|2022-08-26 14:00:00|1016.4|1015.9|1006|1005.5|1019.9|1019.4|1004.8|1004.3|25842
1661526000000|2022-08-26 15:00:00|1005.9|1005.4|1004|1003.5|1006.1|1005.6|999.8|999.3|13065
1661529600000|2022-08-26 16:00:00|1003.9|1003.4|1002.4|1001.9|1004.2|1003.7|1000.1|999.6|6381
1661533200000|2022-08-26 17:00:00|1002.3|1001.8|999.6|999.1|1002.4|1001.9|999.1|998.6|6652
1661536800000|2022-08-26 18:00:00|999.7|999.2|998|997.5|1000|999.5|997.8|997.3|3997
1661540400000|2022-08-26 19:00:00|998.1|997.6|996.8|996.3|998.9|998.4|995.8|995.3|16101
1661544000000|2022-08-26 20:00:00|997.1|996.1|995.3|993.3|997.1|996.1|994.8|993.3|1910
1661724000000|2022-08-28 22:00:00|990.9|988.9|990.9|989.9|991|990|989.4|987.4|28
1661727600000|2022-08-28 23:00:00|989.8|988.8|987.5|986.5|989.8|988.8|985.9|984.9|28
1661731200000|2022-08-29 00:00:00|987.6|986.6|986.2|985.2|989.4|988.4|985.9|984.9|812
1661734800000|2022-08-29 01:00:00|986.9|985.9|988|987|988.3|987.3|983.5|982.5|1019
1661738400000|2022-08-29 02:00:00|987.8|986.8|988.7|987.7|991.2|990.2|986.9|985.9|693
1661742000000|2022-08-29 03:00:00|988.8|987.8|990.9|989.9|991|990|988.8|987.8|729
1661745600000|2022-08-29 04:00:00|990.8|989.8|989.9|988.9|991|990|989.7|988.7|198
1661749200000|2022-08-29 05:00:00|990.2|989.2|987.3|986.3|990.6|989.6|987.2|986.2|695
1661752800000|2022-08-29 06:00:00|987.5|986.5|989.7|988.7|990.1|989.1|987.4|986.4|1295
1661756400000|2022-08-29 07:00:00|989.8|988.8|989|988|992|991|987|986|2773
1661760000000|2022-08-29 08:00:00|989.3|988.3|987.3|986.3|989.8|988.8|987.3|986.3|1743
1661763600000|2022-08-29 09:00:00|987.4|986.4|989|988|989.2|988.2|987.3|986.3|1204
1661767200000|2022-08-29 10:00:00|988.9|987.9|990.2|989.2|991.2|990.2|988|987|1512
1661770800000|2022-08-29 11:00:00|990.1|989.1|991.5|990.5|991.6|990.6|989.3|988.3|972
1661774400000|2022-08-29 12:00:00|991.4|990.4|992.1|991.1|993.7|992.7|990.6|989.6|2860
1661778000000|2022-08-29 13:00:00|991.9|990.9|995.7|995.2|997|996.5|991.3|990.3|17623
1661781600000|2022-08-29 14:00:00|995.6|995.1|991.8|991.3|998.3|997.8|991.3|990.8|16467
1661785200000|2022-08-29 15:00:00|991.6|991.1|992.3|991.8|993.2|992.7|990.2|989.7|14280
1661788800000|2022-08-29 16:00:00|992.4|991.9|994.4|993.9|994.8|994.3|991.7|991.2|6648
1661792400000|2022-08-29 17:00:00|994.5|994|994.5|994|995.6|995.1|993.2|992.7|3583
1661796000000|2022-08-29 18:00:00|994.4|993.9|993.6|993.1|994.5|994|992.6|992.1|3881
1661799600000|2022-08-29 19:00:00|993.5|993|990.9|990.4|994.7|994.2|990.7|990.2|14250
1661803200000|2022-08-29 20:00:00|991.1|990.1|991.4|990.4|991.7|990.7|990.7|989.7|1341
1661806800000|2022-08-29 21:00:00|991.3|990.3|990.8|989.8|991.3|990.3|990.8|989.8|8
1661810400000|2022-08-29 22:00:00|992.1|990.1|992|990|992.7|990.7|991.8|989.8|0
1661814000000|2022-08-29 23:00:00|992.1|990.1|993.6|991.6|994.1|992.1|991.4|989.4|0
1661817600000|2022-08-30 00:00:00|993.9|991.9|992.1|991.1|994|992.3|990.5|989.5|152
1661821200000|2022-08-30 01:00:00|992.3|991.3|986.8|985.8|995.8|994.8|986.1|985.1|808
1661824800000|2022-08-30 02:00:00|986.7|985.7|988.5|987.5|988.7|987.7|984.1|983.1|705
1661828400000|2022-08-30 03:00:00|988.6|987.6|992.1|991.1|992.2|991.2|988.2|987.2|156
1661832000000|2022-08-30 04:00:00|992.2|991.2|993.6|992.6|994.6|993.6|992.1|991.1|228
1661835600000|2022-08-30 05:00:00|993.7|992.7|994.4|993.4|994.6|993.6|992|991|278
1661839200000|2022-08-30 06:00:00|994.5|993.5|995.4|994.4|996.3|995.3|994.3|993.3|670
1661842800000|2022-08-30 07:00:00|995.2|994.2|998.9|997.9|999.7|998.7|994.7|993.7|3902
1661846400000|2022-08-30 08:00:00|998.8|997.8|1001.3|1000.3|1001.9|1000.9|998.8|997.8|2563
1661850000000|2022-08-30 09:00:00|1001.4|1000.4|1001.3|1000.3|1002.6|1001.6|999.7|998.7|961
1661853600000|2022-08-30 10:00:00|1001.4|1000.4|1000.2|999.2|1001.7|1000.7|1000.2|999.2|1522
1661857200000|2022-08-30 11:00:00|1000.3|999.3|998.9|997.9|1000.9|999.9|998.6|997.6|1335
1661860800000|2022-08-30 12:00:00|999|998|996|995|999.7|998.7|995.6|994.6|2775
1661864400000|2022-08-30 13:00:00|996.1|995.1|988|987.5|997|996|987.5|987|17901
1661868000000|2022-08-30 14:00:00|987.8|987.3|981.5|981|988.5|988|977.6|977.1|22174
1661871600000|2022-08-30 15:00:00|981.4|980.9|980.2|979.7|983.4|982.9|979.6|979.1|19214
1661875200000|2022-08-30 16:00:00|980.3|979.8|978.2|977.7|981.7|981.2|977.5|977|7553
1661878800000|2022-08-30 17:00:00|978.3|977.8|978.4|977.9|979.1|978.6|976.3|975.8|7553
1661882400000|2022-08-30 18:00:00|978.3|977.8|977.4|976.9|979.3|978.8|976.8|976.3|7529
1661886000000|2022-08-30 19:00:00|977.5|977|979.8|979.3|980.8|980.3|977.2|976.7|17685
1661889600000|2022-08-30 20:00:00|979.9|978.9|979|978|980.3|979.3|978.7|977.7|1514
1661893200000|2022-08-30 21:00:00|979.9|978.9|979.9|978.9|979.9|978.9|979.9|978.9|2
1661896800000|2022-08-30 22:00:00|979.6|977.6|980.3|978.3|980.5|978.5|979|977|0
1661900400000|2022-08-30 23:00:00|980.2|978.2|980|978|980.5|978.5|978.7|976.7|0
1661904000000|2022-08-31 00:00:00|979.9|977.9|982.9|981.9|983.1|982.1|979.2|977.9|240
1661907600000|2022-08-31 01:00:00|982.6|981.6|984.9|983.9|986.4|985.4|981.8|980.8|647
1661911200000|2022-08-31 02:00:00|984.8|983.8|986.3|985.3|986.6|985.6|984|983|386
1661914800000|2022-08-31 03:00:00|986.1|985.1|991.9|990.9|992.4|991.4|985.8|984.8|754
1661918400000|2022-08-31 04:00:00|992.2|991.2|993.4|992.4|994.2|993.2|991.8|990.8|398
1661922000000|2022-08-31 05:00:00|993.2|992.2|997.4|996.4|1000.9|999.9|992|991|1739
1661925600000|2022-08-31 06:00:00|997.5|996.5|994.9|993.9|998.5|997.5|993.6|992.6|1212
1661929200000|2022-08-31 07:00:00|994.8|993.8|990.2|989.2|995.4|994.4|989.9|988.9|7353
1661932800000|2022-08-31 08:00:00|990.3|989.3|989.3|988.3|992.5|991.5|988.6|987.6|5022
1661936400000|2022-08-31 09:00:00|989.1|988.1|986.5|985.5|989.1|988.1|986.4|985.4|3778
1661940000000|2022-08-31 10:00:00|986.6|985.6|988.4|987.4|989.9|988.9|986.1|985.1|2773
1661943600000|2022-08-31 11:00:00|988.3|987.3|988.4|987.4|990|989|987.7|986.7|2947
1661947200000|2022-08-31 12:00:00|988.2|987.2|989.7|988.7|990|989|987.9|986.9|4257
1661950800000|2022-08-31 13:00:00|989.8|988.8|990|989.5|993.2|992.7|983.1|982.6|34632
1661954400000|2022-08-31 14:00:00|990.1|989.6|988.8|988.3|992.8|992.3|988.5|988|26158
1661958000000|2022-08-31 15:00:00|988.7|988.2|988.5|988|989.1|988.6|986.1|985.6|17117
1661961600000|2022-08-31 16:00:00|988.6|988.1|986.4|985.9|989|988.5|985.7|985.2|8497
1661965200000|2022-08-31 17:00:00|986.3|985.8|984.9|984.4|987.1|986.6|984|983.5|8448
1661968800000|2022-08-31 18:00:00|984.8|984.3|983.4|982.9|986.1|985.6|982.6|982.1|10847
1661972400000|2022-08-31 19:00:00|983.3|982.8|982.4|981.9|986.1|985.6|982.1|981.6|54890
1661976000000|2022-08-31 20:00:00|982.3|981.8|982.8|981.8|983.2|982.2|981.9|980.9|4207
1661979600000|2022-08-31 21:00:00|982.7|981.7|982.4|981.4|982.7|981.7|982.4|981.4|12
1661983200000|2022-08-31 22:00:00|982.6|980.6|979.9|977.9|983.4|981.4|978.7|976.7|0
1661986800000|2022-08-31 23:00:00|979.8|977.8|977.2|975.2|979.9|977.9|975.6|973.6|0
1661990400000|2022-09-01 00:00:00|978.7|977.7|975.5|974.5|979.3|978.3|971.1|970.1|775
1661994000000|2022-09-01 01:00:00|975.1|974.1|979.2|978.2|979.3|978.3|974.5|973.5|1124
1661997600000|2022-09-01 02:00:00|979|978|978.6|977.6|981.1|980.1|977.8|976.8|779
1662001200000|2022-09-01 03:00:00|978.8|977.8|974.3|973.3|979.5|978.5|973.4|972.4|494
1662004800000|2022-09-01 04:00:00|974.2|973.2|976.7|975.7|977.2|976.2|972.1|971.1|670
1662008400000|2022-09-01 05:00:00|976.8|975.8|975.9|974.9|978.3|977.3|974.8|973.8|1006
1662012000000|2022-09-01 06:00:00|976|975|975.3|974.3|976.7|975.7|973|972|2636
1662015600000|2022-09-01 07:00:00|975.2|974.2|974|973|977.3|976.3|973.1|972.1|4643
1662019200000|2022-09-01 08:00:00|974.1|973.1|972|971|974.8|973.8|970.9|969.9|5045
1662022800000|2022-09-01 09:00:00|972.1|971.1|973.3|972.3|973.9|972.9|971.5|970.5|2950
1662026400000|2022-09-01 10:00:00|973.4|972.4|972.3|971.3|973.4|972.4|971.5|970.5|1965
1662030000000|2022-09-01 11:00:00|972.4|971.4|974.6|973.6|976|975|972.4|971.4|2759
1662033600000|2022-09-01 12:00:00|974.7|973.7|973.3|972.3|975.4|974.4|973.1|972.1|3697
1662037200000|2022-09-01 13:00:00|973.4|972.4|972.9|972.4|975|974.5|971.4|970.9|21748
1662040800000|2022-09-01 14:00:00|972.3|971.8|966.1|965.6|972.8|972.3|965.1|964.6|31650
1662044400000|2022-09-01 15:00:00|966.2|965.7|967.8|967.3|970.5|970|966|965.5|29773
1662048000000|2022-09-01 16:00:00|967.9|967.4|967.6|967.1|970.1|969.6|966.9|966.4|7504
1662051600000|2022-09-01 17:00:00|967.5|967|970|969.5|972.3|971.8|967.4|966.9|9690
1662055200000|2022-09-01 18:00:00|970.1|969.6|972.4|971.9|973.8|973.3|969.9|969.4|11125
1662058800000|2022-09-01 19:00:00|972.3|971.8|974.6|974.1|975.2|974.7|972|971.5|23657
1662062400000|2022-09-01 20:00:00|974.9|973.9|974.6|973.6|976|975|974|973|1924
1662069600000|2022-09-01 22:00:00|975.4|973.4|975.2|973.2|976.8|974.8|974.4|972.4|0
1662073200000|2022-09-01 23:00:00|975.1|973.1|975.7|973.7|975.7|973.7|974.4|972.4|0
1662076800000|2022-09-02 00:00:00|975.6|973.6|975.3|974.3|976.4|975.4|974.1|973.1|461
1662080400000|2022-09-02 01:00:00|975|974|974.1|973.1|976.2|975.2|972.6|971.6|738
1662084000000|2022-09-02 02:00:00|973.9|972.9|970.3|969.3|973.9|972.9|969.4|968.4|730
1662087600000|2022-09-02 03:00:00|970.2|969.2|971.7|970.7|972.2|971.2|970|969|687
1662091200000|2022-09-02 04:00:00|972.1|971.1|972.2|971.2|973.2|972.2|971.5|970.5|638
1662094800000|2022-09-02 05:00:00|972.1|971.1|967.3|966.3|972.6|971.6|966.5|965.5|1138
1662098400000|2022-09-02 06:00:00|967.2|966.2|970.7|969.7|971|970|965.9|964.9|2215
1662102000000|2022-09-02 07:00:00|970.9|969.9|969.4|968.4|971.2|970.2|968.9|967.9|2335
1662105600000|2022-09-02 08:00:00|969.5|968.5|970.7|969.7|971.6|970.6|969.3|968.3|2275
1662109200000|2022-09-02 09:00:00|970.5|969.5|969.4|968.4|970.5|969.5|968.6|967.6|1884
1662112800000|2022-09-02 10:00:00|969.5|968.5|968.2|967.2|970.4|969.4|967|966|1383
1662116400000|2022-09-02 11:00:00|968.1|967.1|968.1|967.1|968.7|967.7|966.3|965.3|1759
1662120000000|2022-09-02 12:00:00|967.9|966.9|972.6|971.6|975.1|974.1|967.2|966.2|6239
1662123600000|2022-09-02 13:00:00|972.5|971.5|969|968.5|975.1|974.1|968.4|967.9|15693
1662127200000|2022-09-02 14:00:00|969.1|968.6|976|975.5|977|976.5|968.3|967.8|17417
1662130800000|2022-09-02 15:00:00|976.1|975.6|977.1|976.6|977.4|976.9|975.1|974.6|9717
1662134400000|2022-09-02 16:00:00|977.2|976.7|969.8|969.3|977.2|976.7|968.6|968.1|8984
1662138000000|2022-09-02 17:00:00|969.6|969.1|965.9|965.4|969.6|969.1|965.1|964.6|7971
1662141600000|2022-09-02 18:00:00|965.8|965.3|967.2|966.7|969.3|968.8|965.7|965.2|5779
1662145200000|2022-09-02 19:00:00|967.1|966.6|966.2|965.7|969|968.5|964|963.5|13146
1662148800000|2022-09-02 20:00:00|966.4|965.4|968.4|966.4|968.4|967.3|966.3|965.3|1697
1662328800000|2022-09-04 22:00:00|966.8|964.8|965.6|964.6|966.8|965.8|965.6|964.3|62
1662332400000|2022-09-04 23:00:00|967.6|966.6|967.6|966.6|967.6|966.6|967.6|966.6|1
1662336000000|2022-09-05 00:00:00|968.4|967.4|969.4|968.4|970.8|969.8|967.7|966.7|328
1662339600000|2022-09-05 01:00:00|968.8|967.8|964.4|963.4|970.9|969.9|962.2|961.2|670
1662343200000|2022-09-05 02:00:00|964.1|963.1|962.2|961.2|966.2|965.2|960.4|959.4|462
1662346800000|2022-09-05 03:00:00|962|961|964.8|963.8|965.7|964.7|960.5|959.5|338
1662350400000|2022-09-05 04:00:00|964.9|963.9|965|964|965.8|964.8|964.3|963.3|228
1662354000000|2022-09-05 05:00:00|965.1|964.1|962.7|961.7|965.5|964.5|961.9|960.9|367
1662357600000|2022-09-05 06:00:00|962.5|961.5|966.4|965.4|967.6|966.6|962.1|961.1|1096
1662361200000|2022-09-05 07:00:00|966.3|965.3|964.4|963.4|967.5|966.5|963.2|962.2|2178
1662364800000|2022-09-05 08:00:00|964.5|963.5|965.5|964.5|966.1|965.1|963.9|962.9|1153
1662368400000|2022-09-05 09:00:00|965.6|964.6|966.7|965.7|967.1|966.1|964.6|963.6|3949
1662372000000|2022-09-05 10:00:00|966.6|965.6|966.8|965.8|968.5|967.5|965.8|964.8|1730
1662375600000|2022-09-05 11:00:00|966.7|965.7|966.1|965.1|967.6|966.6|965.3|964.3|875
1662379200000|2022-09-05 12:00:00|966.2|965.2|966.4|965.4|966.8|965.8|963|962|3419
1662382800000|2022-09-05 13:00:00|966.3|965.3|967.4|966.9|968.1|967.6|966.2|965.2|1645
1662386400000|2022-09-05 14:00:00|967.5|967|967.6|967.1|968.5|968|966.8|966.3|1400
1662390000000|2022-09-05 15:00:00|967.5|967|967.7|967.2|968|967.5|966.3|965.8|3459
1662393600000|2022-09-05 16:00:00|968|967.5|966.6|966.1|968|967.5|966.4|965.9|530
1662408000000|2022-09-05 20:00:00|966.8|965.8|966.8|965.8|966.8|965.8|966.8|965.8|0
1662415200000|2022-09-05 22:00:00|967.3|965.3|970.1|968.1|970.8|968.8|967|965|0
1662418800000|2022-09-05 23:00:00|970.2|968.2|969.2|967.2|970.3|968.3|968.8|966.8|0
1662422400000|2022-09-06 00:00:00|969|967|973.3|972.3|973.9|972.9|965.7|964.7|690
1662426000000|2022-09-06 01:00:00|972.8|971.8|968.8|967.8|973.7|972.7|968.4|967.4|886
1662429600000|2022-09-06 02:00:00|968.9|967.9|968|967|969.5|968.5|965.4|964.4|615
1662433200000|2022-09-06 03:00:00|968.1|967.1|965.5|964.5|968.1|967.1|964.5|963.5|396
1662436800000|2022-09-06 04:00:00|965.4|964.4|964.3|963.3|966.1|965.1|964.2|963.2|292
1662440400000|2022-09-06 05:00:00|964.5|963.5|965.2|964.2|966.9|965.9|963.7|962.7|499
1662444000000|2022-09-06 06:00:00|965.1|964.1|969|968|969.5|968.5|963.8|962.8|1211
1662447600000|2022-09-06 07:00:00|968.9|967.9|969.7|968.7|971.7|970.7|968.4|967.4|3009
1662451200000|2022-09-06 08:00:00|969.6|968.6|967.7|966.7|969.7|968.7|966.7|965.7|4924
1662454800000|2022-09-06 09:00:00|967.6|966.6|967.6|966.6|967.7|966.7|965.1|964.1|2220
1662458400000|2022-09-06 10:00:00|967.7|966.7|967.2|966.2|969.5|968.5|967.1|966.1|418
1662462000000|2022-09-06 11:00:00|967.3|966.3|965.8|964.8|967.3|966.3|964.5|963.5|1410
1662465600000|2022-09-06 12:00:00|965.9|964.9|964.4|963.4|966.4|965.4|964|963|1262
1662469200000|2022-09-06 13:00:00|964.3|963.3|959.3|958.8|964.8|963.8|958.2|957.7|15516
1662472800000|2022-09-06 14:00:00|959.1|958.6|958.7|958.2|959.8|959.3|953.8|953.3|19106
1662476400000|2022-09-06 15:00:00|958.8|958.3|959.3|958.8|960.5|960|956.5|956|9281
1662480000000|2022-09-06 16:00:00|959.2|958.7|957|956.5|959.9|959.4|955.9|955.4|4292
1662483600000|2022-09-06 17:00:00|956.9|956.4|954.9|954.4|957|956.5|953.7|953.2|6420
1662487200000|2022-09-06 18:00:00|954.8|954.3|955|954.5|956.7|956.2|954.5|954|4947
1662490800000|2022-09-06 19:00:00|955.2|954.7|955|954.5|956.2|955.7|953.7|953.2|12839
1662494400000|2022-09-06 20:00:00|955.1|954.1|954.8|953.8|955.2|954.2|954.3|953.3|1447
1662498000000|2022-09-06 21:00:00|956.8|955.8|956.8|955.8|956.8|955.8|956.8|955.8|1
1662501600000|2022-09-06 22:00:00|955.2|953.2|955.7|953.7|956.1|954.1|954.8|952.8|0
1662505200000|2022-09-06 23:00:00|955.8|953.8|954.7|952.7|955.9|953.9|954.4|952.4|0
1662508800000|2022-09-07 00:00:00|953.4|952.4|949.5|948.5|954.3|953.3|947.2|946.2|761
1662512400000|2022-09-07 01:00:00|949.3|948.3|950.8|949.8|951|950|946.6|945.6|917
1662516000000|2022-09-07 02:00:00|950.4|949.4|948.9|947.9|952|951|948.6|947.6|589
1662519600000|2022-09-07 03:00:00|949|948|950.7|949.7|950.8|949.8|947.2|946.2|468
1662523200000|2022-09-07 04:00:00|949.8|948.8|951.4|950.4|951.4|950.4|949.5|948.5|12
1662526800000|2022-09-07 05:00:00|950.8|949.8|950.6|949.6|951.8|950.8|949.4|948.4|177
1662530400000|2022-09-07 06:00:00|950.8|949.8|955.3|954.3|955.4|954.4|949|948|1401
1662534000000|2022-09-07 07:00:00|955.4|954.4|955.8|954.8|955.9|954.9|951.7|950.7|2928
1662537600000|2022-09-07 08:00:00|955.9|954.9|955.6|954.6|957.3|956.3|954.7|953.7|1882
1662541200000|2022-09-07 09:00:00|955.5|954.5|954.6|953.6|955.6|954.6|953.6|952.6|1443
1662544800000|2022-09-07 10:00:00|954.7|953.7|952.9|951.9|954.8|953.8|952.7|951.7|789
1662548400000|2022-09-07 11:00:00|953|952|950.9|949.9|953|952|950.1|949.1|2036
1662552000000|2022-09-07 12:00:00|951|950|950.1|949.1|951|950|948.6|947.6|6469
1662555600000|2022-09-07 13:00:00|950|949|950.3|949.8|954.3|953.8|949.3|948.3|18805
1662559200000|2022-09-07 14:00:00|950.2|949.7|954.2|953.7|954.9|954.4|949.3|948.8|20785
1662562800000|2022-09-07 15:00:00|954.1|953.6|956|955.5|956.7|956.2|953.3|952.8|17048
1662566400000|2022-09-07 16:00:00|956.1|955.6|955.8|955.3|956.7|956.2|954.3|953.8|12250
1662570000000|2022-09-07 17:00:00|955.7|955.2|959.2|958.7|959.7|959.2|955.7|955.2|5230
1662573600000|2022-09-07 18:00:00|959.3|958.8|961.7|961.2|962|961.5|958.8|958.3|15529
1662577200000|2022-09-07 19:00:00|961.6|961.1|962.8|962.3|963.4|962.9|961.3|960.8|15719
1662580800000|2022-09-07 20:00:00|962.9|961.9|962.2|961.2|962.9|961.9|961.8|960.8|1834
1662584400000|2022-09-07 21:00:00|963.3|962.3|964.2|963.2|964.2|963.2|963.3|962.3|4
1662588000000|2022-09-07 22:00:00|962.9|960.9|963.1|961.1|964|962|962.6|960.6|0
1662591600000|2022-09-07 23:00:00|963|961|962.2|960.2|963.5|961.5|962|960|0
1662595200000|2022-09-08 00:00:00|959.4|958.4|959.8|958.8|966|965|959.4|958.4|292
1662598800000|2022-09-08 01:00:00|959.9|958.9|957|956|960.9|959.9|956.5|955.5|526
1662602400000|2022-09-08 02:00:00|957.1|956.1|956.3|955.3|959.4|958.4|956.3|955.3|529
1662606000000|2022-09-08 03:00:00|956.5|955.5|958|957|958.7|957.7|956.4|955.4|215
1662609600000|2022-09-08 04:00:00|958.1|957.1|958.2|957.2|958.9|957.9|957.8|956.8|371
1662613200000|2022-09-08 05:00:00|958.3|957.3|957.6|956.6|959.2|958.2|956.6|955.6|533
1662616800000|2022-09-08 06:00:00|957.5|956.5|958.3|957.3|959.9|958.9|956.8|955.8|1575
1662620400000|2022-09-08 07:00:00|958.4|957.4|955|954|959.9|958.9|954.2|953.2|5278
1662624000000|2022-09-08 08:00:00|955.1|954.1|956.9|955.9|957.2|956.2|954.2|953.2|4106
1662627600000|2022-09-08 09:00:00|957|956|956.4|955.4|957.4|956.4|955.8|954.8|1555
1662631200000|2022-09-08 10:00:00|956.3|955.3|957.3|956.3|958.3|957.3|955.7|954.7|2020
1662634800000|2022-09-08 11:00:00|957.5|956.5|957.3|956.3|958.7|957.7|956.5|955.5|6069
1662638400000|2022-09-08 12:00:00|957.1|956.1|954.1|953.1|959.2|958.2|953.7|952.7|10037
1662642000000|2022-09-08 13:00:00|954.2|953.2|954.8|954.3|955.4|954.9|949.8|949.3|19535
1662645600000|2022-09-08 14:00:00|954.7|954.2|956.6|956.1|956.9|956.4|952.5|952|24642
1662649200000|2022-09-08 15:00:00|956.5|956|955.6|955.1|958.6|958.1|955.3|954.8|21429
1662652800000|2022-09-08 16:00:00|955.7|955.2|955|954.5|956|955.5|950.5|950|11831
1662656400000|2022-09-08 17:00:00|955.1|954.6|955.8|955.3|957.7|957.2|953.9|953.4|13610
1662660000000|2022-09-08 18:00:00|955.9|955.4|955.4|954.9|957.1|956.6|954.9|954.4|18000
1662663600000|2022-09-08 19:00:00|955.3|954.8|958.1|957.6|958.3|957.8|954.6|954.1|25836
1662667200000|2022-09-08 20:00:00|958.3|957.3|957.6|956.6|958.4|957.4|957.3|956.3|5179
1662670800000|2022-09-08 21:00:00|||||||||43
1662674400000|2022-09-08 22:00:00|957.8|955.8|957.4|955.4|958.1|956.1|956.8|954.8|2
1662678000000|2022-09-08 23:00:00|957.5|955.5|957.7|955.7|958.2|956.2|957.5|955.5|0
1662681600000|2022-09-09 00:00:00|957.6|955.6|962.7|961.7|963.6|962.6|957.4|955.6|609
1662685200000|2022-09-09 01:00:00|962.8|961.8|967.2|966.2|967.7|966.7|961.4|960.4|874
1662688800000|2022-09-09 02:00:00|967.4|966.4|970.7|969.7|971.1|970.1|966.9|965.9|665
1662692400000|2022-09-09 03:00:00|970.6|969.6|971.5|970.5|971.5|970.5|969.3|968.3|184
1662696000000|2022-09-09 04:00:00|971.4|970.4|971.9|970.9|972.3|971.3|971.2|970.2|51
1662699600000|2022-09-09 05:00:00|971.8|970.8|971.8|970.8|972.4|971.4|970.5|969.5|855
1662703200000|2022-09-09 06:00:00|971.6|970.6|971.3|970.3|971.7|970.7|970.1|969.1|2804
1662706800000|2022-09-09 07:00:00|971.4|970.4|973.6|972.6|974.8|973.8|970.8|969.8|5736
1662710400000|2022-09-09 08:00:00|973.4|972.4|973.9|972.9|974.4|973.4|972.2|971.2|4848
1662714000000|2022-09-09 09:00:00|974.1|973.1|971|970|974.1|973.1|970.1|969.1|3785
1662717600000|2022-09-09 10:00:00|970.8|969.8|972.5|971.5|972.9|971.9|970.5|969.5|4329
1662721200000|2022-09-09 11:00:00|972.4|971.4|970.7|969.7|972.6|971.6|969.7|968.7|2138
1662724800000|2022-09-09 12:00:00|970.6|969.6|971.1|970.1|972.4|971.4|969.4|968.4|2927
1662728400000|2022-09-09 13:00:00|971.2|970.2|972.4|971.9|972.5|972|966.2|965.4|26358
1662732000000|2022-09-09 14:00:00|972.3|971.8|972.4|971.9|974|973.5|970.9|970.4|34837
1662735600000|2022-09-09 15:00:00|972.3|971.8|972.1|971.6|972.5|972|970.7|970.2|37000
1662739200000|2022-09-09 16:00:00|972.2|971.7|971.8|971.3|972.3|971.8|970.3|969.8|25261
1662742800000|2022-09-09 17:00:00|971.9|971.4|971.7|971.2|972.5|972|971.2|970.7|27994
1662746400000|2022-09-09 18:00:00|971.6|971.1|971.3|970.8|971.9|971.4|970.6|970.1|23229
1662750000000|2022-09-09 19:00:00|971.2|970.7|972.3|971.8|972.5|972|971|970.5|31126
1662753600000|2022-09-09 20:00:00|972.4|971.4|972.7|970.7|972.7|971.7|971.4|970.4|3385
1662933600000|2022-09-11 22:00:00|974.2|972.2|976.8|975.8|978.6|977.6|974.2|972.2|199