1580774400000|2020-02-04 00:00:00|1629.2|1628.9|1631.3|1631|1631.9|1631.6|1628.5|1628.2|556
1580778000000|2020-02-04 01:00:00|1631.2|1630.9|1637.1|1636.8|1637.8|1637.5|1631.1|1630.8|1978
1580781600000|2020-02-04 02:00:00|1637.2|1636.9|1636.6|1636.3|1637.5|1637.2|1634.9|1634.6|791
1580785200000|2020-02-04 03:00:00|1636.5|1636.2|1639.8|1639.5|1641.5|1641.2|1635.1|1634.8|1180
1580788800000|2020-02-04 04:00:00|1639.9|1639.6|1640.2|1639.9|1642.2|1641.9|1639.1|1638.8|599
1580792400000|2020-02-04 05:00:00|1640.1|1639.8|1641.1|1640.8|1642.2|1641.9|1639.7|1639.4|2047
1580796000000|2020-02-04 06:00:00|1641|1640.7|1643.3|1643|1644.3|1644|1640.8|1640.5|647
1580799600000|2020-02-04 07:00:00|1643.4|1643.1|1642.8|1642.5|1643.9|1643.6|1639.8|1639.5|1026
1580803200000|2020-02-04 08:00:00|1642.6|1642.3|1648.1|1647.8|1650|1649.7|1641.9|1641.6|2537
1580806800000|2020-02-04 09:00:00|1647.7|1647.4|1650.6|1650.3|1651.2|1650.9|1647.3|1647|1643
1580810400000|2020-02-04 10:00:00|1650.7|1650.4|1649.1|1648.8|1651|1650.7|1649|1648.7|2127
1580814000000|2020-02-04 11:00:00|1649|1648.7|1651.6|1651.3|1652.5|1652.2|1648.7|1648.4|2067
1580817600000|2020-02-04 12:00:00|1651.4|1651.1|1653.6|1653.3|1653.9|1653.6|1650.8|1650.5|2372
1580821200000|2020-02-04 13:00:00|1653.7|1653.4|1656.4|1656.1|1656.8|1656.5|1652.1|1651.8|4931
1580824800000|2020-02-04 14:00:00|1656.3|1656|1655.1|1654.8|1658.6|1658.3|1649.6|1649.3|25769
1580828400000|2020-02-04 15:00:00|1655.2|1654.9|1655.2|1654.9|1657.7|1657.4|1650.8|1650.5|16127
1580832000000|2020-02-04 16:00:00|1655.1|1654.8|1656.9|1656.6|1658|1657.7|1652.7|1652.4|12090
1580835600000|2020-02-04 17:00:00|1657|1656.7|1659.4|1659.1|1661.5|1661.2|1656.8|1656.5|11087
1580839200000|2020-02-04 18:00:00|1659.5|1659.2|1659.4|1659.1|1660.2|1659.9|1657.4|1657.1|6159
1580842800000|2020-02-04 19:00:00|1659.5|1659.2|1658.7|1658.4|1661.7|1661.4|1658.6|1658.3|9595
1580846400000|2020-02-04 20:00:00|1658.6|1658.3|1655.9|1655.6|1659.7|1659.4|1654.6|1654.3|26699
1580850000000|2020-02-04 21:00:00|1655.8|1655.5|1661.4|1660.6|1662.1|1661.8|1654.6|1654.3|8755
1580853600000|2020-02-04 22:00:00|1661.3|1660.5|1661.4|1660.6|1662|1661.2|1661|1660.2|0
1580857200000|2020-02-04 23:00:00|1660.9|1660.5|1657.7|1657.4|1661.3|1661|1657.4|1657.1|680
1580860800000|2020-02-05 00:00:00|1657.8|1657.5|1656.8|1656.5|1659.8|1659.5|1656.1|1655.8|916
1580864400000|2020-02-05 01:00:00|1656.7|1656.4|1659.6|1659.3|1659.8|1659.5|1654.7|1654.4|1224
1580868000000|2020-02-05 02:00:00|1659.7|1659.4|1657.6|1657.3|1659.7|1659.4|1657|1656.7|1019
1580871600000|2020-02-05 03:00:00|1657.7|1657.4|1658.2|1657.9|1658.9|1658.6|1656.2|1655.9|337
1580875200000|2020-02-05 04:00:00|1658.1|1657.8|1658.9|1658.6|1659.3|1659|1658|1657.7|201
1580878800000|2020-02-05 05:00:00|1658.8|1658.5|1656.7|1656.4|1659.3|1659|1655.7|1655.4|599
1580882400000|2020-02-05 06:00:00|1656.8|1656.5|1657.3|1657|1658.6|1658.3|1656.4|1656.1|449
1580886000000|2020-02-05 07:00:00|1657.2|1656.9|1656.2|1655.9|1658.3|1658|1655.9|1655.6|727
1580889600000|2020-02-05 08:00:00|1656.3|1656|1669.1|1668.8|1671.4|1671.1|1655.7|1655.4|3553
1580893200000|2020-02-05 09:00:00|1668.9|1668.6|1676.5|1676.2|1677.3|1677|1667.9|1667.6|2922
1580896800000|2020-02-05 10:00:00|1676.4|1676.1|1674.2|1673.9|1676.8|1676.5|1673|1672.7|1833
1580900400000|2020-02-05 11:00:00|1674.1|1673.8|1671.3|1671|1676.3|1676|1670.4|1670.1|1898
1580904000000|2020-02-05 12:00:00|1671.4|1671.1|1671.5|1671.2|1673.8|1673.5|1670.8|1670.5|1142
1580907600000|2020-02-05 13:00:00|1671.7|1671.4|1675.8|1675.5|1677.4|1677.1|1671.3|1671|4437
1580911200000|2020-02-05 14:00:00|1675.7|1675.4|1675.5|1675.2|1676.2|1675.9|1669.1|1668.8|21829
1580914800000|2020-02-05 15:00:00|1674.8|1674.5|1670.3|1670|1679|1678.7|1666.5|1666.2|27448
1580918400000|2020-02-05 16:00:00|1670.2|1669.9|1677.2|1676.9|1677.3|1677|1669.2|1668.9|15063
1580922000000|2020-02-05 17:00:00|1677.1|1676.8|1680.1|1679.8|1680.8|1680.5|1676.4|1676.1|8054
1580925600000|2020-02-05 18:00:00|1680.2|1679.9|1681.9|1681.6|1683.9|1683.6|1678.8|1678.5|10761
1580929200000|2020-02-05 19:00:00|1681.7|1681.4|1682.5|1682.2|1683|1682.7|1678.7|1678.4|8932
1580932800000|2020-02-05 20:00:00|1682.6|1682.3|1682.4|1682.1|1685|1684.7|1680.5|1680.2|23280
1580936400000|2020-02-05 21:00:00|1682.3|1682|1684.7|1683.9|1685.8|1685.5|1681.3|1681|8301
1580940000000|2020-02-05 22:00:00|1684.6|1683.8|1685.1|1684.3|1685.2|1684.4|1684.4|1683.6|0
1580943600000|2020-02-05 23:00:00|1685.2|1684.8|1683.6|1683.3|1686.2|1685.9|1683.3|1683|424
1580947200000|2020-02-06 00:00:00|1683.5|1683.2|1684.2|1683.9|1685|1684.7|1682.6|1682.3|471
1580950800000|2020-02-06 01:00:00|1684.1|1683.8|1687|1686.7|1690|1689.7|1683.6|1683.3|1605
1580954400000|2020-02-06 02:00:00|1687.1|1686.8|1690|1689.7|1690.3|1690|1687.1|1686.8|697
1580958000000|2020-02-06 03:00:00|1689.9|1689.6|1689.6|1689.3|1690.9|1690.6|1688.4|1688.1|486
1580961600000|2020-02-06 04:00:00|1689.5|1689.2|1693.4|1693.1|1693.6|1693.3|1688.6|1688.3|1142
1580965200000|2020-02-06 05:00:00|1693.3|1693|1693.6|1693.3|1694.9|1694.6|1693.1|1692.8|1197
1580968800000|2020-02-06 06:00:00|1693.4|1693.1|1692.2|1691.9|1695.3|1695|1692.1|1691.8|1040
1580972400000|2020-02-06 07:00:00|1692.3|1692|1692.9|1692.6|1693.4|1693.1|1690.5|1690.2|943
1580976000000|2020-02-06 08:00:00|1692.8|1692.5|1691.8|1691.5|1693.8|1693.5|1690.9|1690.6|1209
1580979600000|2020-02-06 09:00:00|1691.9|1691.6|1688.6|1688.3|1692.3|1692|1687.5|1687.2|1200
1580983200000|2020-02-06 10:00:00|1688.7|1688.4|1686.9|1686.6|1688.9|1688.6|1686.4|1686.1|1018
1580986800000|2020-02-06 11:00:00|1686.8|1686.5|1691.2|1690.9|1691.5|1691.2|1686.6|1686.3|1904
1580990400000|2020-02-06 12:00:00|1691.1|1690.8|1688.3|1688|1691.6|1691.3|1687.6|1687.3|1432
1580994000000|2020-02-06 13:00:00|1688.4|1688.1|1690.5|1690.2|1690.9|1690.6|1686.7|1686.4|2305
1580997600000|2020-02-06 14:00:00|1690.4|1690.1|1688.1|1687.8|1692.9|1692.6|1680.4|1680.1|20891
1581001200000|2020-02-06 15:00:00|1688|1687.7|1681.9|1681.6|1689.5|1689.2|1679.5|1679.2|17919
1581004800000|2020-02-06 16:00:00|1682|1681.7|1680|1679.7|1686.1|1685.8|1679.8|1679.5|12123
1581008400000|2020-02-06 17:00:00|1679.8|1679.5|1682.2|1681.9|1686.3|1686|1679.5|1679.2|7386
1581012000000|2020-02-06 18:00:00|1682.1|1681.8|1680|1679.7|1684.3|1684|1679|1678.7|6043
1581015600000|2020-02-06 19:00:00|1680.1|1679.8|1678.7|1678.4|1680.9|1680.6|1677.5|1677.2|6368
1581019200000|2020-02-06 20:00:00|1678.8|1678.5|1679.3|1679|1681.9|1681.6|1678|1677.7|18827
1581022800000|2020-02-06 21:00:00|1679.2|1678.9|1682.4|1681.6|1682.4|1682|1677.8|1677.5|7518
1581026400000|2020-02-06 22:00:00|1682.3|1681.5|1682.6|1681.8|1683.1|1682.3|1682.2|1681.4|4
1581030000000|2020-02-06 23:00:00|1682.5|1682.2|1682.3|1682|1683.1|1682.8|1681.2|1680.9|639
1581033600000|2020-02-07 00:00:00|1682.4|1682.1|1678.1|1677.8|1682.7|1682.4|1675.7|1675.4|1163
1581037200000|2020-02-07 01:00:00|1678.2|1677.9|1677.2|1676.9|1679.3|1679|1675.3|1675|1252
1581040800000|2020-02-07 02:00:00|1677.1|1676.8|1676.9|1676.6|1679.7|1679.4|1676.5|1676.2|622
1581044400000|2020-02-07 03:00:00|1677|1676.7|1678.8|1678.5|1678.8|1678.5|1676.8|1676.5|453
1581048000000|2020-02-07 04:00:00|1678.9|1678.6|1677.7|1677.4|1678.9|1678.6|1677.4|1677.1|234
1581051600000|2020-02-07 05:00:00|1677.6|1677.3|1677.3|1677|1678.2|1677.9|1676.1|1675.8|353
1581055200000|2020-02-07 06:00:00|1677.2|1676.9|1680.1|1679.8|1681.1|1680.8|1676.6|1676.3|564
1581058800000|2020-02-07 07:00:00|1680.2|1679.9|1677.8|1677.5|1681|1680.7|1676.8|1676.5|767
1581062400000|2020-02-07 08:00:00|1678.2|1677.9|1678.3|1678|1679.6|1679.3|1676|1675.7|981
1581066000000|2020-02-07 09:00:00|1678.2|1677.9|1674.9|1674.6|1678.7|1678.4|1674.6|1674.3|1045
1581069600000|2020-02-07 10:00:00|1674.8|1674.5|1671.9|1671.6|1675.8|1675.5|1671.8|1671.5|1340
1581073200000|2020-02-07 11:00:00|1671.8|1671.5|1674.8|1674.5|1674.9|1674.6|1670.7|1670.4|1388
1581076800000|2020-02-07 12:00:00|1674.7|1674.4|1675.6|1675.3|1676|1675.7|1674.3|1674|895
1581080400000|2020-02-07 13:00:00|1675.5|1675.2|1673|1672.7|1679.7|1679.4|1671.7|1671.4|6121
1581084000000|2020-02-07 14:00:00|1672.9|1672.6|1662.8|1662.5|1674.4|1674.1|1661.5|1661.2|29433
1581087600000|2020-02-07 15:00:00|1662.6|1662.3|1662.5|1662.2|1667.3|1667|1660.1|1659.8|17804
1581091200000|2020-02-07 16:00:00|1662.4|1662.1|1664.6|1664.3|1666.7|1666.4|1659.9|1659.6|14253
1581094800000|2020-02-07 17:00:00|1664.5|1664.2|1663.8|1663.5|1666.5|1666.2|1662.1|1661.8|8596
1581098400000|2020-02-07 18:00:00|1663.7|1663.4|1656.9|1656.6|1664.1|1663.8|1656.8|1656.5|12533
1581102000000|2020-02-07 19:00:00|1657|1656.7|1656.9|1656.6|1657.2|1656.9|1653.7|1653.4|17899
1581105600000|2020-02-07 20:00:00|1657|1656.7|1658.2|1657.9|1659.1|1658.8|1655.3|1655|23705
1581109200000|2020-02-07 21:00:00|1658.1|1657.8|1657.6|1656.8|1658.9|1658.5|1656.5|1656.2|8639
1581289200000|2020-02-09 23:00:00|1657.7|1656.9|1650.4|1650.1|1660.1|1659.8|1646.8|1646.5|3750
1581292800000|2020-02-10 00:00:00|1650.5|1650.2|1652.7|1652.4|1653.6|1653.3|1650.5|1650.2|997
1581296400000|2020-02-10 01:00:00|1652.8|1652.5|1657|1656.7|1659.1|1658.8|1651.5|1651.2|2149
1581300000000|2020-02-10 02:00:00|1657.1|1656.8|1660.2|1659.9|1662.2|1661.9|1656.5|1656.2|1680
1581303600000|2020-02-10 03:00:00|1660.1|1659.8|1658.4|1658.1|1660.9|1660.6|1658.2|1657.9|812
1581307200000|2020-02-10 04:00:00|1658.5|1658.2|1657.3|1657|1659.6|1659.3|1656.9|1656.6|447
1581310800000|2020-02-10 05:00:00|1657.2|1656.9|1659|1658.7|1659.7|1659.4|1657.1|1656.8|378
1581314400000|2020-02-10 06:00:00|1659.1|1658.8|1660.5|1660.2|1661.3|1661|1658.2|1657.9|595
1581318000000|2020-02-10 07:00:00|1660.6|1660.3|1658.7|1658.4|1661.3|1661|1658.1|1657.8|802
1581321600000|2020-02-10 08:00:00|1658.6|1658.3|1656.7|1656.4|1660.5|1660.2|1654.4|1654.1|1461
1581325200000|2020-02-10 09:00:00|1656.8|1656.5|1656.7|1656.4|1659.9|1659.6|1656.5|1656.2|982
1581328800000|2020-02-10 10:00:00|1656.8|1656.5|1659.3|1659|1660.7|1660.4|1655.6|1655.3|1129
1581332400000|2020-02-10 11:00:00|1659.4|1659.1|1659.1|1658.8|1660.3|1660|1658.6|1658.3|563
1581336000000|2020-02-10 12:00:00|1659.2|1658.9|1657.8|1657.5|1660.1|1659.8|1657|1656.7|1003
1581339600000|2020-02-10 13:00:00|1657.9|1657.6|1656.1|1655.8|1659.3|1659|1655.3|1655|1631
1581343200000|2020-02-10 14:00:00|1656.2|1655.9|1661|1660.7|1661|1660.7|1653.8|1653.5|17631
1581346800000|2020-02-10 15:00:00|1661.2|1660.9|1661.4|1661.1|1662.4|1662.1|1658.3|1658|16341
1581350400000|2020-02-10 16:00:00|1661.6|1661.3|1661.2|1660.9|1663.9|1663.6|1660.8|1660.5|8545
1581354000000|2020-02-10 17:00:00|1661.1|1660.8|1661.1|1660.8|1662.7|1662.4|1659.7|1659.4|7148
1581357600000|2020-02-10 18:00:00|1661.2|1660.9|1661.3|1661|1662.7|1662.4|1660.6|1660.3|5506
1581361200000|2020-02-10 19:00:00|1661.2|1660.9|1663.8|1663.5|1664.3|1664|1660.6|1660.3|7060
1581364800000|2020-02-10 20:00:00|1663.7|1663.4|1668.1|1667.8|1668.1|1667.8|1663.7|1663.4|16864
1581368400000|2020-02-10 21:00:00|1668|1667.7|1669.3|1668.5|1669.8|1669.5|1667|1666.7|6355
1581372000000|2020-02-10 22:00:00|1669.2|1668.4|1668.7|1667.9|1669.2|1668.4|1668.6|1667.8|0
1581375600000|2020-02-10 23:00:00|1668.3|1668|1668.9|1668.6|1669.4|1669.1|1667.8|1667.5|581
1581379200000|2020-02-11 00:00:00|1669|1668.7|1671.1|1670.8|1672|1671.7|1667.8|1667.5|810
1581382800000|2020-02-11 01:00:00|1671|1670.7|1674.8|1674.5|1675|1674.7|1670.8|1670.5|1483
1581386400000|2020-02-11 02:00:00|1674.7|1674.4|1675.3|1675|1676|1675.7|1674.6|1674.3|884
1581390000000|2020-02-11 03:00:00|1675.2|1674.9|1675.4|1675.1|1676|1675.7|1674.6|1674.3|842
1581393600000|2020-02-11 04:00:00|1675.3|1675|1675.3|1675|1675.5|1675.2|1674.5|1674.2|192
1581397200000|2020-02-11 05:00:00|1675.2|1674.9|1676.3|1676|1676.8|1676.5|1674.6|1674.3|535
1581400800000|2020-02-11 06:00:00|1676.4|1676.1|1674.8|1674.5|1676.7|1676.4|1673.8|1673.5|1347
1581404400000|2020-02-11 07:00:00|1674.7|1674.4|1673.1|1672.8|1674.7|1674.4|1672.1|1671.8|861
1581408000000|2020-02-11 08:00:00|1673|1672.7|1672.9|1672.6|1674.9|1674.6|1672.1|1671.8|1507
1581411600000|2020-02-11 09:00:00|1673|1672.7|1672.9|1672.6|1673.2|1672.9|1670.4|1670.1|1449
1581415200000|2020-02-11 10:00:00|1673|1672.7|1674.4|1674.1|1674.8|1674.5|1672.7|1672.4|675
1581418800000|2020-02-11 11:00:00|1674.5|1674.2|1673|1672.7|1675|1674.7|1672.8|1672.5|632
1581422400000|2020-02-11 12:00:00|1673.1|1672.8|1676.5|1676.2|1676.9|1676.6|1672.6|1672.3|1551
1581426000000|2020-02-11 13:00:00|1676.6|1676.3|1676.9|1676.6|1677.8|1677.5|1674.3|1674|3251
1581429600000|2020-02-11 14:00:00|1676.8|1676.5|1680.2|1679.9|1681|1680.7|1671.7|1671.4|17737
1581433200000|2020-02-11 15:00:00|1680.4|1680.1|1681.8|1681.5|1688.6|1688.3|1680.4|1680.1|24311
1581436800000|2020-02-11 16:00:00|1682|1681.7|1678.7|1678.4|1682.8|1682.5|1674.5|1674.2|18084
1581440400000|2020-02-11 17:00:00|1678.8|1678.5|1680.8|1680.5|1682.8|1682.5|1677.7|1677.4|9762
1581444000000|2020-02-11 18:00:00|1680.7|1680.4|1679.1|1678.8|1682.4|1682.1|1677.2|1676.9|9979
1581447600000|2020-02-11 19:00:00|1679.2|1678.9|1677|1676.7|1679.6|1679.3|1674.7|1674.4|10100
1581451200000|2020-02-11 20:00:00|1677.1|1676.8|1678.4|1678.1|1679.2|1678.9|1674.2|1673.9|19958
1581454800000|2020-02-11 21:00:00|1678.2|1677.9|1679.2|1678.4|1679.4|1678.8|1677.6|1677.3|5019
1581458400000|2020-02-11 22:00:00|1679.1|1678.3|1679.8|1679|1679.9|1679.1|1678.9|1678.1|0
1581462000000|2020-02-11 23:00:00|1679.6|1679.3|1679.2|1678.9|1680.8|1680.5|1678.9|1678.6|700
1581465600000|2020-02-12 00:00:00|1679.3|1679|1678.5|1678.2|1680.1|1679.8|1677|1676.7|797
1581469200000|2020-02-12 01:00:00|1678.4|1678.1|1679.4|1679.1|1680.1|1679.8|1677.9|1677.6|968
1581472800000|2020-02-12 02:00:00|1679.5|1679.2|1679.4|1679.1|1680.4|1680.1|1679.1|1678.8|605
1581476400000|2020-02-12 03:00:00|1679.3|1679|1680.5|1680.2|1681.1|1680.8|1679.3|1679|495
1581480000000|2020-02-12 04:00:00|1680.6|1680.3|1681.5|1681.2|1681.6|1681.3|1680.3|1680|417
1581483600000|2020-02-12 05:00:00|1681.4|1681.1|1682.5|1682.2|1682.9|1682.6|1681.2|1680.9|772
1581487200000|2020-02-12 06:00:00|1682.4|1682.1|1682.2|1681.9|1683.5|1683.2|1681.9|1681.6|648
1581490800000|2020-02-12 07:00:00|1682.1|1681.8|1681.7|1681.4|1683.1|1682.8|1681.1|1680.8|958
1581494400000|2020-02-12 08:00:00|1681.6|1681.3|1686.2|1685.9|1686.8|1686.5|1681|1680.7|2240
1581498000000|2020-02-12 09:00:00|1686.3|1686|1684.7|1684.4|1686.5|1686.2|1683|1682.7|1295
1581501600000|2020-02-12 10:00:00|1684.8|1684.5|1686.1|1685.8|1686.1|1685.8|1683.3|1683|1314
1581505200000|2020-02-12 11:00:00|1686|1685.7|1686.3|1686|1686.9|1686.6|1685.4|1685.1|894
1581508800000|2020-02-12 12:00:00|1686.2|1685.9|1686.1|1685.8|1686.9|1686.6|1685|1684.7|1584
1581512400000|2020-02-12 13:00:00|1686|1685.7|1687|1686.7|1688.1|1687.8|1685.8|1685.5|2384
1581516000000|2020-02-12 14:00:00|1686.9|1686.6|1685.5|1685.2|1691.6|1691.3|1684.4|1684.1|20657
1581519600000|2020-02-12 15:00:00|1685.6|1685.3|1684.1|1683.8|1687.2|1686.9|1682.5|1682.2|14083
1581523200000|2020-02-12 16:00:00|1684.2|1683.9|1685.4|1685.1|1687|1686.7|1683.6|1683.3|8890
1581526800000|2020-02-12 17:00:00|1685.5|1685.2|1687.7|1687.4|1688.3|1688|1684|1683.7|8895
1581530400000|2020-02-12 18:00:00|1687.8|1687.5|1689.3|1689|1689.6|1689.3|1685.3|1685|5398
1581534000000|2020-02-12 19:00:00|1689.2|1688.9|1690.1|1689.8|1690.8|1690.5|1688.3|1688|6345
1581537600000|2020-02-12 20:00:00|1690|1689.7|1689.3|1689|1691.1|1690.8|1688|1687.7|14246
1581541200000|2020-02-12 21:00:00|1689.4|1689.1|1689.7|1688.9|1690|1689.7|1688|1687.7|5342
1581544800000|2020-02-12 22:00:00|1689.8|1689|1689.9|1689.1|1690|1689.2|1689.6|1688.8|0
1581548400000|2020-02-12 23:00:00|1689.8|1689.5|1683|1682.7|1690.7|1690.4|1681|1680.7|2934
1581552000000|2020-02-13 00:00:00|1683.1|1682.8|1683.5|1683.2|1685.4|1685.1|1681.6|1681.3|1491
1581555600000|2020-02-13 01:00:00|1683.4|1683.1|1684.6|1684.3|1686.2|1685.9|1683.1|1682.8|1484
1581559200000|2020-02-13 02:00:00|1684.7|1684.4|1684.7|1684.4|1685.8|1685.5|1683.7|1683.4|784
1581562800000|2020-02-13 03:00:00|1684.6|1684.3|1683.5|1683.2|1685.6|1685.3|1683.5|1683.2|400
1581566400000|2020-02-13 04:00:00|1683.6|1683.3|1682.6|1682.3|1684.5|1684.2|1682.5|1682.2|450
1581570000000|2020-02-13 05:00:00|1682.7|1682.4|1683.6|1683.3|1683.9|1683.6|1682.3|1682|436
1581573600000|2020-02-13 06:00:00|1683.5|1683.2|1682.5|1682.2|1684.3|1684|1682.1|1681.8|463
1581577200000|2020-02-13 07:00:00|1682.4|1682.1|1680.4|1680.1|1682.8|1682.5|1680|1679.7|1180
1581580800000|2020-02-13 08:00:00|1680.5|1680.2|1681.1|1680.8|1682.3|1682|1680|1679.7|1168
1581584400000|2020-02-13 09:00:00|1681|1680.7|1677.1|1676.8|1681.4|1681.1|1675.9|1675.6|1843
1581588000000|2020-02-13 10:00:00|1677|1676.7|1676.4|1676.1|1678.1|1677.8|1672.4|1672.1|2768
1581591600000|2020-02-13 11:00:00|1676.5|1676.2|1677|1676.7|1678.3|1678|1674.4|1674.1|1290
1581595200000|2020-02-13 12:00:00|1677.1|1676.8|1679.5|1679.2|1679.5|1679.2|1676.3|1676|2580
1581598800000|2020-02-13 13:00:00|1679.4|1679.1|1681.4|1681.1|1682.2|1681.9|1678.8|1678.5|2682
1581602400000|2020-02-13 14:00:00|1681.5|1681.2|1681.9|1681.6|1689.4|1689.1|1679.3|1679|22640
1581606000000|2020-02-13 15:00:00|1682|1681.7|1689.1|1688.8|1689.6|1689.3|1679|1678.7|21771
1581609600000|2020-02-13 16:00:00|1689.2|1688.9|1689.5|1689.2|1691.8|1691.5|1686.2|1685.9|11276
1581613200000|2020-02-13 17:00:00|1689.4|1689.1|1689.1|1688.8|1694.3|1694|1689|1688.7|9284
1581616800000|2020-02-13 18:00:00|1689|1688.7|1694.3|1694|1694.7|1694.4|1688.6|1688.3|6708
1581620400000|2020-02-13 19:00:00|1694.2|1693.9|1696.2|1695.9|1697|1696.7|1693.7|1693.4|11591
1581624000000|2020-02-13 20:00:00|1696.1|1695.8|1693.4|1693.1|1696.8|1696.5|1690.9|1690.6|18822
1581627600000|2020-02-13 21:00:00|1693.7|1693.4|1696.2|1695.4|1696.2|1695.9|1693.7|1693.4|6032
1581631200000|2020-02-13 22:00:00|1696.1|1695.3|1695.8|1695|1696.4|1695.6|1695.7|1694.9|3
1581634800000|2020-02-13 23:00:00|1695.6|1695.5|1693.4|1693.1|1695.9|1695.6|1692.3|1692|1020
1581638400000|2020-02-14 00:00:00|1693.5|1693.2|1695.3|1695|1695.5|1695.2|1692.5|1692.2|955
1581642000000|2020-02-14 01:00:00|1695.2|1694.9|1697|1696.7|1697.1|1696.8|1694.1|1693.8|993
1581645600000|2020-02-14 02:00:00|1697.1|1696.8|1700.2|1699.9|1700.3|1700|1696.5|1696.2|1756
1581649200000|2020-02-14 03:00:00|1700.3|1700|1700.4|1700.1|1702.3|1702|1700.2|1699.9|1062
1581652800000|2020-02-14 04:00:00|1700.3|1700|1700.3|1700|1701|1700.7|1699.9|1699.6|347
1581656400000|2020-02-14 05:00:00|1700.2|1699.9|1700|1699.7|1700.9|1700.6|1699.3|1699|453
1581660000000|2020-02-14 06:00:00|1700.1|1699.8|1699.8|1699.5|1700.1|1699.8|1698.6|1698.3|444
1581663600000|2020-02-14 07:00:00|1699.7|1699.4|1699.9|1699.6|1700.9|1700.6|1699.3|1699|891
1581667200000|2020-02-14 08:00:00|1699.8|1699.5|1697.9|1697.6|1700.3|1700|1697.6|1697.3|1194
1581670800000|2020-02-14 09:00:00|1698|1697.7|1698|1697.7|1698.6|1698.3|1696.4|1696.1|1757
1581674400000|2020-02-14 10:00:00|1697.9|1697.6|1699.3|1699|1700|1699.7|1697.7|1697.4|942
1581678000000|2020-02-14 11:00:00|1699.4|1699.1|1698.4|1698.1|1699.7|1699.4|1697.5|1697.2|661
1581681600000|2020-02-14 12:00:00|1698.6|1698.3|1700.1|1699.8|1700.4|1700.1|1698.1|1697.8|872
1581685200000|2020-02-14 13:00:00|1700|1699.7|1695.5|1695.2|1700|1699.7|1694|1693.7|3159
1581688800000|2020-02-14 14:00:00|1695.4|1695.1|1690.6|1690.3|1696.8|1696.5|1688.8|1688.5|19098
1581692400000|2020-02-14 15:00:00|1690.5|1690.2|1689.4|1689.1|1692.3|1692|1686.3|1686|18049
1581696000000|2020-02-14 16:00:00|1689.3|1689|1689.2|1688.9|1692.3|1692|1688.9|1688.6|9159
1581699600000|2020-02-14 17:00:00|1689.1|1688.8|1686.3|1686|1690|1689.7|1685.1|1684.8|8013
1581703200000|2020-02-14 18:00:00|1686.2|1685.9|1683.3|1683|1687.3|1687|1682.6|1682.3|11636
1581706800000|2020-02-14 19:00:00|1683.4|1683.1|1682.7|1682.4|1686|1685.7|1680.9|1680.6|13350
1581710400000|2020-02-14 20:00:00|1682.8|1682.5|1686.6|1686.3|1687.2|1686.9|1682.3|1682|18218
1581714000000|2020-02-14 21:00:00|1686.5|1686.2|1686.8|1686|1687.1|1686.8|1685.9|1685.6|5184
1581717600000|2020-02-14 22:00:00|||||||||5
1581894000000|2020-02-16 23:00:00|1686.7|1685.9|1689.8|1689.5|1691.1|1690.8|1686.7|1685.9|826
1581897600000|2020-02-17 00:00:00|1689.7|1689.4|1687|1686.7|1689.9|1689.6|1687|1686.7|952
1581901200000|2020-02-17 01:00:00|1686.9|1686.6|1690.5|1690.2|1691.6|1691.3|1686.6|1686.3|1010
1581904800000|2020-02-17 02:00:00|1690.6|1690.3|1691|1690.7|1691.5|1691.2|1690.1|1689.8|395
1581908400000|2020-02-17 03:00:00|1690.9|1690.6|1691|1690.7|1691.5|1691.2|1690.4|1690.1|402
1581912000000|2020-02-17 04:00:00|1691.1|1690.8|1690.4|1690.1|1691.1|1690.8|1689.9|1689.6|259
1581915600000|2020-02-17 05:00:00|1690.5|1690.2|1691.5|1691.2|1691.9|1691.6|1690.2|1689.9|352
1581919200000|2020-02-17 06:00:00|1691.6|1691.3|1691.3|1691|1693|1692.7|1690.7|1690.4|570
1581922800000|2020-02-17 07:00:00|1691.5|1691.2|1690.6|1690.3|1691.5|1691.2|1690|1689.7|486
1581926400000|2020-02-17 08:00:00|1690.7|1690.4|1690.3|1690|1692.6|1692.3|1689.2|1688.9|1508
1581930000000|2020-02-17 09:00:00|1690.4|1690.1|1691.4|1691.1|1691.7|1691.4|1689.8|1689.5|591
1581933600000|2020-02-17 10:00:00|1691.3|1691|1691.2|1690.9|1691.9|1691.6|1690.6|1690.3|328
1581937200000|2020-02-17 11:00:00|1691.3|1691|1691.9|1691.6|1692|1691.7|1690.9|1690.6|370
1581940800000|2020-02-17 12:00:00|1692|1691.7|1690.6|1690.3|1692|1691.7|1689.3|1689|430
1581944400000|2020-02-17 13:00:00|1690.5|1690.2|1690.1|1689.8|1690.8|1690.5|1689.8|1689.5|431
1581948000000|2020-02-17 14:00:00|1690|1689.7|1688.8|1688.5|1691.4|1691.1|1688.4|1688.1|2117
1581951600000|2020-02-17 15:00:00|1688.7|1688.4|1689.8|1689.5|1690.6|1690.3|1688|1687.7|1489
1581955200000|2020-02-17 16:00:00|1689.9|1689.6|1689.7|1689.4|1690.9|1690.6|1689.3|1689|871
1581958800000|2020-02-17 17:00:00|1689.8|1689.5|1688.7|1688.4|1690.1|1689.8|1688.2|1687.9|942
1581962400000|2020-02-17 18:00:00|1689.6|1688.8|1689.7|1688.9|1690|1689.2|1689.6|1688.8|0
1581966000000|2020-02-17 19:00:00|1689.5|1688.7|1689.7|1688.9|1690|1689.2|1689.4|1688.6|0
1581969600000|2020-02-17 20:00:00|1689.9|1689.1|1689.7|1688.9|1690|1689.2|1689.7|1688.9|0
1581973200000|2020-02-17 21:00:00|1689.6|1688.8|1688.2|1687.4|1689.6|1688.8|1688.2|1687.4|0
1581976800000|2020-02-17 22:00:00|1688|1687.2|1686.1|1685.3|1688|1687.2|1686.1|1685.3|0
1581980400000|2020-02-17 23:00:00|1684.9|1684.6|1683.7|1683.4|1685.2|1684.9|1680.7|1680.4|1655
1581984000000|2020-02-18 00:00:00|1683.8|1683.5|1682.2|1681.9|1683.9|1683.6|1681.7|1681.4|732
1581987600000|2020-02-18 01:00:00|1682.1|1681.8|1681.4|1681.1|1682.9|1682.6|1680.2|1679.9|1219
1581991200000|2020-02-18 02:00:00|1681.3|1681|1678.6|1678.3|1682.1|1681.8|1677.8|1677.5|1064
1581994800000|2020-02-18 03:00:00|1678.7|1678.4|1679.8|1679.5|1680.4|1680.1|1678.3|1678|690
1581998400000|2020-02-18 04:00:00|1679.7|1679.4|1681|1680.7|1681.1|1680.8|1679.1|1678.8|545
1582002000000|2020-02-18 05:00:00|1680.9|1680.6|1681|1680.7|1681.1|1680.8|1679.7|1679.4|478
1582005600000|2020-02-18 06:00:00|1680.9|1680.6|1681.3|1681|1681.7|1681.4|1680.5|1680.2|921
1582009200000|2020-02-18 07:00:00|1681.2|1680.9|1678.4|1678.1|1681.4|1681.1|1677.4|1677.1|2100
1582012800000|2020-02-18 08:00:00|1678.5|1678.2|1680.8|1680.5|1682.4|1682.1|1678.4|1678.1|2571
1582016400000|2020-02-18 09:00:00|1680.9|1680.6|1679.4|1679.1|1681|1680.7|1677.4|1677.1|1123
1582020000000|2020-02-18 10:00:00|1679.5|1679.2|1681.9|1681.6|1682.6|1682.3|1678.5|1678.2|1443
1582023600000|2020-02-18 11:00:00|1682|1681.7|1680.5|1680.2|1682.4|1682.1|1679.8|1679.5|1016
1582027200000|2020-02-18 12:00:00|1680.6|1680.3|1680.7|1680.4|1681.8|1681.5|1679.5|1679.2|1236
1582030800000|2020-02-18 13:00:00|1680.8|1680.5|1681.8|1681.5|1683.4|1683.1|1680.2|1679.9|2150
1582034400000|2020-02-18 14:00:00|1681.9|1681.6|1684.8|1684.5|1688.1|1687.8|1681.5|1681.2|19095
1582038000000|2020-02-18 15:00:00|1684.7|1684.4|1683.4|1683.1|1688.2|1687.9|1679.1|1678.8|19242
1582041600000|2020-02-18 16:00:00|1683.3|1683|1672.9|1672.6|1683.8|1683.5|1672.6|1672.3|16304
1582045200000|2020-02-18 17:00:00|1672.8|1672.5|1679.6|1679.3|1680.3|1680|1672.4|1672.1|10606
1582048800000|2020-02-18 18:00:00|1679.7|1679.4|1680.2|1679.9|1681|1680.7|1678.2|1677.9|4724
1582052400000|2020-02-18 19:00:00|1680.3|1680|1683.6|1683.3|1684.8|1684.5|1679|1678.7|7014
1582056000000|2020-02-18 20:00:00|1683.5|1683.2|1684|1683.7|1684.9|1684.6|1681.6|1681.3|18993
1582059600000|2020-02-18 21:00:00|1684.2|1683.9|1684.3|1683.5|1685|1684.7|1683.2|1682.9|4474
1582063200000|2020-02-18 22:00:00|1684.4|1683.6|1684.9|1684.1|1684.9|1684.1|1684.2|1683.4|0
1582066800000|2020-02-18 23:00:00|1684.7|1684.4|1688.2|1687.9|1688.3|1688|1684.4|1684.1|666
1582070400000|2020-02-19 00:00:00|1688.3|1688|1687.2|1686.9|1689|1688.7|1686.8|1686.5|627
1582074000000|2020-02-19 01:00:00|1687.3|1687|1688|1687.7|1688.2|1687.9|1685.2|1684.9|912
1582077600000|2020-02-19 02:00:00|1688.1|1687.8|1688.5|1688.2|1690|1689.7|1687.8|1687.5|1029
1582081200000|2020-02-19 03:00:00|1688.6|1688.3|1690.7|1690.4|1691|1690.7|1688.4|1688.1|626
1582084800000|2020-02-19 04:00:00|1690.8|1690.5|1689.5|1689.2|1691.5|1691.2|1689.4|1689.1|681
1582088400000|2020-02-19 05:00:00|1689.4|1689.1|1689.9|1689.6|1690.6|1690.3|1689.4|1689.1|403
1582092000000|2020-02-19 06:00:00|1689.8|1689.5|1689.2|1688.9|1689.9|1689.6|1688.7|1688.4|274
1582095600000|2020-02-19 07:00:00|1689.1|1688.8|1690.5|1690.2|1690.9|1690.6|1688.7|1688.4|834
1582099200000|2020-02-19 08:00:00|1690.3|1690|1688.3|1688|1690.3|1690|1687.1|1686.8|1420
1582102800000|2020-02-19 09:00:00|1688.2|1687.9|1687.6|1687.3|1689.3|1689|1687.2|1686.9|1326
1582106400000|2020-02-19 10:00:00|1687.5|1687.2|1688.1|1687.8|1688.6|1688.3|1687.1|1686.8|564
1582110000000|2020-02-19 11:00:00|1688|1687.7|1688.6|1688.3|1688.6|1688.3|1686.6|1686.3|819
1582113600000|2020-02-19 12:00:00|1688.7|1688.4|1689.5|1689.2|1690|1689.7|1687.8|1687.5|1427
1582117200000|2020-02-19 13:00:00|1689.4|1689.1|1690.3|1690|1690.6|1690.3|1688.5|1688.2|2212
1582120800000|2020-02-19 14:00:00|1690.2|1689.9|1690|1689.7|1692.8|1692.5|1688.9|1688.6|19209
1582124400000|2020-02-19 15:00:00|1689.9|1689.6|1692.1|1691.8|1692.2|1691.9|1686.9|1686.6|15960
1582128000000|2020-02-19 16:00:00|1692.2|1691.9|1693.4|1693.1|1694.8|1694.5|1691.4|1691.1|9850
1582131600000|2020-02-19 17:00:00|1693.5|1693.2|1694.9|1694.6|1696.1|1695.8|1692.2|1691.9|6750
1582135200000|2020-02-19 18:00:00|1695|1694.7|1695|1694.7|1696|1695.7|1694.4|1694.1|5149
1582138800000|2020-02-19 19:00:00|1695.1|1694.8|1698.3|1698|1699.8|1699.5|1693.4|1693.1|8678
1582142400000|2020-02-19 20:00:00|1698.5|1698.2|1691.9|1691.6|1698.8|1698.5|1691.3|1691|23791
1582146000000|2020-02-19 21:00:00|1691.8|1691.5|1693.4|1692.6|1694.2|1693.9|1691.6|1691.3|6086
1582149600000|2020-02-19 22:00:00|1693.3|1692.5|1693.5|1692.7|1694.1|1693.3|1692.9|1692.1|0
1582153200000|2020-02-19 23:00:00|1694.9|1694.6|1695.5|1695.2|1695.7|1695.4|1693.3|1693|586
1582156800000|2020-02-20 00:00:00|1695.6|1695.3|1697.3|1697|1698.3|1698|1695.6|1695.3|1073
1582160400000|2020-02-20 01:00:00|1697.2|1696.9|1693.7|1693.4|1697.7|1697.4|1693.7|1693.4|967
1582164000000|2020-02-20 02:00:00|1693.6|1693.3|1689.8|1689.5|1694.5|1694.2|1688.3|1688|2108
1582167600000|2020-02-20 03:00:00|1689.6|1689.3|1686.9|1686.6|1691.3|1691|1686.2|1685.9|2217
1582171200000|2020-02-20 04:00:00|1686.8|1686.5|1688.4|1688.1|1688.7|1688.4|1685.9|1685.6|824
1582174800000|2020-02-20 05:00:00|1688.5|1688.2|1689.2|1688.9|1689.8|1689.5|1688|1687.7|593
1582178400000|2020-02-20 06:00:00|1689.3|1689|1690.6|1690.3|1691.2|1690.9|1688.8|1688.5|678
1582182000000|2020-02-20 07:00:00|1690.7|1690.4|1692.6|1692.3|1693.5|1693.2|1690.2|1689.9|1012
1582185600000|2020-02-20 08:00:00|1692.7|1692.4|1689.2|1688.9|1692.7|1692.4|1687.4|1687.1|1653
1582189200000|2020-02-20 09:00:00|1689.3|1689|1690.2|1689.9|1690.9|1690.6|1687.7|1687.4|1473
1582192800000|2020-02-20 10:00:00|1690.1|1689.8|1689|1688.7|1691|1690.7|1687.6|1687.3|1126
1582196400000|2020-02-20 11:00:00|1689.1|1688.8|1686.9|1686.6|1689.5|1689.2|1686.7|1686.4|1251
1582200000000|2020-02-20 12:00:00|1686.7|1686.4|1688.6|1688.3|1688.7|1688.4|1686.7|1686.4|1110
1582203600000|2020-02-20 13:00:00|1688.5|1688.2|1686.5|1686.2|1689.6|1689.3|1685.4|1685.1|2914
1582207200000|2020-02-20 14:00:00|1686.6|1686.3|1695.3|1695|1696.6|1696.3|1685.9|1685.6|23140
1582210800000|2020-02-20 15:00:00|1695.5|1695.2|1697.2|1696.9|1698.6|1698.3|1694.6|1694.3|16168
1582214400000|2020-02-20 16:00:00|1697.4|1697.1|1681.4|1681.1|1698.2|1697.9|1673.3|1673|37695
1582218000000|2020-02-20 17:00:00|1681.2|1680.9|1688.2|1687.9|1688.7|1688.4|1677|1676.7|18090
1582221600000|2020-02-20 18:00:00|1688.1|1687.8|1692.1|1691.8|1693.2|1692.9|1686.5|1686.2|14140
1582225200000|2020-02-20 19:00:00|1692.2|1691.9|1695.6|1695.3|1698.5|1698.2|1692.2|1691.9|14070
1582228800000|2020-02-20 20:00:00|1695.8|1695.5|1696.7|1696.4|1698.1|1697.8|1692|1691.7|25271
1582232400000|2020-02-20 21:00:00|1696.6|1696.3|1694.2|1693.4|1697.4|1697.1|1693.3|1693|6020
1582236000000|2020-02-20 22:00:00|1694.3|1693.5|1694|1693.2|1694.4|1693.6|1693.8|1693|0
1582239600000|2020-02-20 23:00:00|1693.6|1693.3|1688.1|1687.8|1694.8|1694.5|1687.1|1686.8|2435
1582243200000|2020-02-21 00:00:00|1688|1687.7|1692.3|1692|1693.6|1693.3|1687.9|1687.6|1516
1582246800000|2020-02-21 01:00:00|1692.2|1691.9|1691.2|1690.9|1693.4|1693.1|1690.2|1689.9|1907
1582250400000|2020-02-21 02:00:00|1691.3|1691|1690.4|1690.1|1691.4|1691.1|1688.1|1687.8|1529
1582254000000|2020-02-21 03:00:00|1690.3|1690|1691.3|1691|1691.7|1691.4|1689.8|1689.5|605
1582257600000|2020-02-21 04:00:00|1691.4|1691.1|1690|1689.7|1691.5|1691.2|1689.1|1688.8|471
1582261200000|2020-02-21 05:00:00|1690.1|1689.8|1688.1|1687.8|1690.6|1690.3|1687.4|1687.1|1147
1582264800000|2020-02-21 06:00:00|1688|1687.7|1687.4|1687.1|1689|1688.7|1685.7|1685.4|988
1582268400000|2020-02-21 07:00:00|1687.3|1687|1686.3|1686|1688|1687.7|1684.9|1684.6|1785
1582272000000|2020-02-21 08:00:00|1686.2|1685.9|1689.4|1689.1|1691|1690.7|1683|1682.7|4177
1582275600000|2020-02-21 09:00:00|1689.5|1689.2|1687.4|1687.1|1691.1|1690.8|1686.5|1686.2|1544
1582279200000|2020-02-21 10:00:00|1687.3|1687|1689.5|1689.2|1691|1690.7|1687.3|1687|1914
1582282800000|2020-02-21 11:00:00|1689.6|1689.3|1689.5|1689.2|1690.7|1690.4|1687.4|1687.1|1798
1582286400000|2020-02-21 12:00:00|1689.6|1689.3|1690.3|1690|1692|1691.7|1689|1688.7|1852
1582290000000|2020-02-21 13:00:00|1690.2|1689.9|1686.7|1686.4|1691.2|1690.9|1685.9|1685.6|3572
1582293600000|2020-02-21 14:00:00|1686.3|1686|1679.2|1678.9|1692.7|1692.4|1677.5|1677.2|28125
1582297200000|2020-02-21 15:00:00|1679.5|1679.2|1679.6|1679.3|1682.9|1682.6|1672.9|1672.6|27794
1582300800000|2020-02-21 16:00:00|1679.8|1679.5|1685.8|1685.5|1686.9|1686.6|1678.4|1678.1|15726
1582304400000|2020-02-21 17:00:00|1685.9|1685.6|1683.8|1683.5|1688.5|1688.2|1682.5|1682.2|9694
1582308000000|2020-02-21 18:00:00|1683.7|1683.4|1678.4|1678.1|1685.2|1684.9|1676.6|1676.3|11915
1582311600000|2020-02-21 19:00:00|1678.3|1678|1677.7|1677.4|1680.4|1680.1|1675.7|1675.4|14133
1582315200000|2020-02-21 20:00:00|1677.6|1677.3|1679|1678.7|1681.6|1681.3|1674.8|1674.5|27353
1582318800000|2020-02-21 21:00:00|1678.8|1678.5|1679.2|1678.4|1680.6|1680.1|1678.8|1678.4|8614
1582498800000|2020-02-23 23:00:00|1666.6|1666.3|1655.9|1655.6|1667|1666.7|1651.3|1651|5871
1582502400000|2020-02-24 00:00:00|1656|1655.7|1653.7|1653.4|1658.6|1658.3|1652.6|1652.3|2287
1582506000000|2020-02-24 01:00:00|1653.6|1653.3|1654.5|1654.2|1656.2|1655.9|1653.2|1652.9|2164
1582509600000|2020-02-24 02:00:00|1654.4|1654.1|1649.6|1649.3|1655.3|1655|1648.3|1648|2512
1582513200000|2020-02-24 03:00:00|1649.5|1649.2|1652|1651.7|1653.1|1652.8|1647.5|1647.2|1547
1582516800000|2020-02-24 04:00:00|1652.2|1651.9|1653.3|1653|1654.7|1654.4|1652.2|1651.9|711
1582520400000|2020-02-24 05:00:00|1653.4|1653.1|1652.3|1652|1654.2|1653.9|1651.9|1651.6|769
1582524000000|2020-02-24 06:00:00|1652.2|1651.9|1653.9|1653.6|1654.2|1653.9|1652.1|1651.8|1045
1582527600000|2020-02-24 07:00:00|1653.5|1653.2|1648.5|1648.2|1654.8|1654.5|1647.7|1647.4|2777
1582531200000|2020-02-24 08:00:00|1648.3|1648|1638.1|1637.8|1648.6|1648.3|1636.6|1636.3|6475
1582534800000|2020-02-24 09:00:00|1638.5|1638.2|1635.5|1635.2|1639.2|1638.9|1626.2|1625.9|6712
1582538400000|2020-02-24 10:00:00|1635.4|1635.1|1630.2|1629.9|1635.9|1635.6|1628.9|1628.6|3278
1582542000000|2020-02-24 11:00:00|1630.3|1630|1636.9|1636.6|1638.7|1638.4|1627.9|1627.6|3820
1582545600000|2020-02-24 12:00:00|1637|1636.7|1635.9|1635.6|1640.7|1640.4|1632.7|1632.4|4123
1582549200000|2020-02-24 13:00:00|1635.8|1635.5|1631.5|1631.2|1638.7|1638.4|1630.8|1630.5|5145
1582552800000|2020-02-24 14:00:00|1631.4|1631.1|1632.7|1632.4|1633.5|1633.2|1623.4|1623.1|49758
1582556400000|2020-02-24 15:00:00|1632.8|1632.5|1632.8|1632.5|1636.2|1635.9|1626|1625.7|35868
1582560000000|2020-02-24 16:00:00|1632.4|1632.1|1626.6|1626.3|1633.2|1632.9|1624.3|1624|22000
1582563600000|2020-02-24 17:00:00|1626.4|1626.1|1623|1622.7|1629|1628.7|1621.6|1621.3|18244
1582567200000|2020-02-24 18:00:00|1622.8|1622.5|1628.4|1628.1|1629.2|1628.9|1619.2|1618.9|19679
1582570800000|2020-02-24 19:00:00|1628.3|1628|1634.8|1634.5|1636.3|1636|1624.5|1624.2|16141
1582574400000|2020-02-24 20:00:00|1634.9|1634.6|1627.9|1627.6|1637.4|1637.1|1627.2|1626.9|34059
1582578000000|2020-02-24 21:00:00|1627.7|1627.4|1628.8|1628|1629.5|1629.2|1623|1622.7|12807
1582581600000|2020-02-24 22:00:00|1628.9|1628.1|1628.7|1627.9|1629.5|1628.7|1628.6|1627.8|0
1582585200000|2020-02-24 23:00:00|1626.9|1626.6|1634.8|1634.5|1635.9|1635.6|1622.7|1622.4|3434
1582588800000|2020-02-25 00:00:00|1634.9|1634.6|1639.3|1639|1639.6|1639.3|1633.9|1633.6|3268
1582592400000|2020-02-25 01:00:00|1639.4|1639.1|1643.1|1642.8|1645.9|1645.6|1638.6|1638.3|4206
1582596000000|2020-02-25 02:00:00|1643|1642.7|1640.5|1640.2|1645.8|1645.5|1640.4|1640.1|2749
1582599600000|2020-02-25 03:00:00|1640.4|1640.1|1642.5|1642.2|1642.7|1642.4|1639.6|1639.3|1600
1582603200000|2020-02-25 04:00:00|1642.4|1642.1|1643.3|1643|1643.5|1643.2|1640.8|1640.5|626
1582606800000|2020-02-25 05:00:00|1643.2|1642.9|1644.3|1644|1644.5|1644.2|1642.4|1642.1|832
1582610400000|2020-02-25 06:00:00|1644.4|1644.1|1646.5|1646.2|1646.8|1646.5|1643.2|1642.9|1042
1582614000000|2020-02-25 07:00:00|1646.3|1646|1645.7|1645.4|1646.7|1646.4|1640.9|1640.6|2271
1582617600000|2020-02-25 08:00:00|1645.8|1645.5|1638.1|1637.8|1646.2|1645.9|1637.5|1637.2|4123
1582621200000|2020-02-25 09:00:00|1638.2|1637.9|1633.5|1633.2|1640.7|1640.4|1633.2|1632.9|2630
1582624800000|2020-02-25 10:00:00|1633.4|1633.1|1631|1630.7|1635.1|1634.8|1626.2|1625.9|3233
1582628400000|2020-02-25 11:00:00|1631.1|1630.8|1632.4|1632.1|1635.7|1635.4|1628|1627.7|2454
1582632000000|2020-02-25 12:00:00|1632.5|1632.2|1636|1635.7|1637.1|1636.8|1630.9|1630.6|2788
1582635600000|2020-02-25 13:00:00|1635.8|1635.5|1633.5|1633.2|1637.8|1637.5|1631.2|1630.9|5395
1582639200000|2020-02-25 14:00:00|1633.4|1633.1|1620.6|1620.3|1635.7|1635.4|1617|1616.7|32573
1582642800000|2020-02-25 15:00:00|1620.4|1620.1|1603.4|1603.1|1622.8|1622.5|1594.4|1594.1|53652
1582646400000|2020-02-25 16:00:00|1603.2|1602.9|1599.3|1599|1605.7|1605.4|1593|1592.7|39263
1582650000000|2020-02-25 17:00:00|1599.4|1599.1|1587.2|1586.9|1601.5|1601.2|1586.7|1586.4|22140
1582653600000|2020-02-25 18:00:00|1586.9|1586.6|1579.5|1579.2|1590.6|1590.3|1579.4|1579.1|36677
1582657200000|2020-02-25 19:00:00|1579.6|1579.3|1580.3|1580|1582.3|1582|1568.6|1568.3|41790
1582660800000|2020-02-25 20:00:00|1580.4|1580.1|1571.3|1571|1587.9|1587.6|1568.9|1568.6|54947
1582664400000|2020-02-25 21:00:00|1571.2|1570.9|1576.9|1576.1|1579.3|1579|1569.6|1569.3|14602
1582668000000|2020-02-25 22:00:00|1576.8|1576|1574.9|1574.1|1577|1576.2|1573.4|1572.6|1
1582671600000|2020-02-25 23:00:00|1576.9|1576.6|1583.5|1583.2|1584.6|1584.3|1575.4|1575.1|2606
1582675200000|2020-02-26 00:00:00|1583.6|1583.3|1577|1576.7|1584.9|1584.6|1576.8|1576.5|5262
1582678800000|2020-02-26 01:00:00|1577.5|1577.2|1580.3|1580|1583.6|1583.3|1573.3|1573|3561
1582682400000|2020-02-26 02:00:00|1580.2|1579.9|1586.6|1586.3|1589.4|1589.1|1576.9|1576.6|2049
1582686000000|2020-02-26 03:00:00|1586.8|1586.5|1586.8|1586.5|1589.4|1589.1|1584.5|1584.2|974
1582689600000|2020-02-26 04:00:00|1586.7|1586.4|1585.6|1585.3|1587.2|1586.9|1582.1|1581.8|1365
1582693200000|2020-02-26 05:00:00|1585.5|1585.2|1585.6|1585.3|1586.3|1586|1582.5|1582.2|1238
1582696800000|2020-02-26 06:00:00|1585.7|1585.4|1578.1|1577.8|1585.7|1585.4|1576|1575.7|2224
1582700400000|2020-02-26 07:00:00|1577.9|1577.6|1584.2|1583.9|1584.6|1584.3|1576.6|1576.3|2051
1582704000000|2020-02-26 08:00:00|1583.8|1583.5|1567.9|1567.6|1585.9|1585.6|1566.5|1566.2|3770
1582707600000|2020-02-26 09:00:00|1568|1567.7|1566.8|1566.5|1571.9|1571.6|1554.2|1553.9|6785
1582711200000|2020-02-26 10:00:00|1566.9|1566.6|1569.1|1568.8|1576.5|1576.2|1566.8|1566.5|3044
1582714800000|2020-02-26 11:00:00|1569.3|1569|1577.7|1577.4|1583.1|1582.8|1569.1|1568.8|3642
1582718400000|2020-02-26 12:00:00|1577.8|1577.5|1578.5|1578.2|1581.6|1581.3|1570.4|1570.1|5357
1582722000000|2020-02-26 13:00:00|1578.6|1578.3|1580.9|1580.6|1585.3|1585|1575|1574.7|6746
1582725600000|2020-02-26 14:00:00|1580.8|1580.5|1579.8|1579.5|1592.2|1591.9|1574.8|1574.5|36771
1582729200000|2020-02-26 15:00:00|1579.9|1579.6|1585.7|1585.4|1591.1|1590.8|1574.5|1574.2|40906
1582732800000|2020-02-26 16:00:00|1585.6|1585.3|1577.6|1577.3|1590.1|1589.8|1576.6|1576.3|23900
1582736400000|2020-02-26 17:00:00|1577.5|1577.2|1570.3|1570|1578.6|1578.3|1563.5|1563.2|32526
1582740000000|2020-02-26 18:00:00|1570.4|1570.1|1552.5|1552.2|1572.5|1572.2|1550.3|1550|36637
1582743600000|2020-02-26 19:00:00|1552.3|1552|1550.6|1550.3|1561|1560.7|1549.8|1549.5|31326
1582747200000|2020-02-26 20:00:00|1550.5|1550.2|1553.2|1552.9|1559.9|1559.6|1550.1|1549.8|33230
1582750800000|2020-02-26 21:00:00|1553.6|1553.3|1547.8|1547|1554.1|1553.8|1546.7|1546.4|13199
1582754400000|2020-02-26 22:00:00|1547.9|1547.1|1548.6|1547.8|1549.8|1549|1547.7|1546.9|0
1582758000000|2020-02-26 23:00:00|1548.1|1547.7|1548|1547.7|1554.9|1554.6|1543|1542.7|3463
1582761600000|2020-02-27 00:00:00|1548.5|1548.2|1542.8|1542.5|1550.3|1550|1536.1|1535.8|3103
1582765200000|2020-02-27 01:00:00|1542.9|1542.6|1538.4|1538.1|1545.6|1545.3|1536.8|1536.5|1857
1582768800000|2020-02-27 02:00:00|1538.3|1538|1532.4|1532.1|1539.6|1539.3|1532.2|1531.9|2732
1582772400000|2020-02-27 03:00:00|1532.5|1532.2|1529.7|1529.4|1536.7|1536.4|1528.8|1528.5|1885
1582776000000|2020-02-27 04:00:00|1529.8|1529.5|1524.7|1524.4|1530.4|1530.1|1524.6|1524.3|1018
1582779600000|2020-02-27 05:00:00|1524.8|1524.5|1530.6|1530.3|1530.9|1530.6|1524.7|1524.4|1099
1582783200000|2020-02-27 06:00:00|1530.5|1530.2|1537.5|1537.2|1538.5|1538.2|1525.7|1525.4|1692
1582786800000|2020-02-27 07:00:00|1537.8|1537.5|1541|1540.7|1545.3|1545|1534|1533.7|2608
1582790400000|2020-02-27 08:00:00|1540.8|1540.5|1541.8|1541.5|1544.6|1544.3|1532.6|1532.3|3794
1582794000000|2020-02-27 09:00:00|1541.6|1541.3|1538.9|1538.6|1546.5|1546.2|1537.8|1537.5|3363
1582797600000|2020-02-27 10:00:00|1539|1538.7|1532.2|1531.9|1541.4|1541.1|1532.2|1531.9|3087
1582801200000|2020-02-27 11:00:00|1532.1|1531.8|1533.7|1533.4|1538.1|1537.8|1531.2|1530.9|4066
1582804800000|2020-02-27 12:00:00|1533.8|1533.5|1531.7|1531.4|1537|1536.7|1529.7|1529.4|5475
1582808400000|2020-02-27 13:00:00|1531.5|1531.2|1527.2|1526.9|1533.6|1533.3|1525.8|1525.5|6959
1582812000000|2020-02-27 14:00:00|1527|1526.7|1516.1|1515.8|1528.7|1528.4|1505.7|1505.4|54374
1582815600000|2020-02-27 15:00:00|1515.6|1515.3|1523.2|1522.9|1523.3|1523|1495.3|1495|51764
1582819200000|2020-02-27 16:00:00|1523.1|1522.8|1536.5|1536.2|1537.3|1537|1522.1|1521.8|38876
1582822800000|2020-02-27 17:00:00|1536.4|1536.1|1545|1544.7|1556.8|1556.5|1534.4|1534.1|34706
1582826400000|2020-02-27 18:00:00|1544.7|1544.4|1528.8|1528.5|1552|1551.7|1525.7|1525.4|33003
1582830000000|2020-02-27 19:00:00|1528.6|1528.3|1522.3|1522|1530.9|1530.6|1519.6|1519.3|22973
1582833600000|2020-02-27 20:00:00|1522.4|1522.1|1497.5|1497.2|1528.2|1527.9|1497.2|1496.9|47644
1582837200000|2020-02-27 21:00:00|1497.2|1496.9|1483.3|1482.5|1502.7|1502.4|1481.7|1481.4|25419
1582840800000|2020-02-27 22:00:00|1483.2|1482.4|1485|1484.2|1488.2|1487.4|1482.3|1481.5|0
1582844400000|2020-02-27 23:00:00|1483.8|1483.5|1493.2|1492.9|1494.8|1494.5|1476.7|1476.4|3226
1582848000000|2020-02-28 00:00:00|1493.1|1492.8|1494.4|1494.1|1496.1|1495.8|1487.1|1486.8|2809
1582851600000|2020-02-28 01:00:00|1494.7|1494.4|1496.6|1496.3|1497.3|1497|1486.9|1486.6|2096
1582855200000|2020-02-28 02:00:00|1496.3|1496|1490.5|1490.2|1501.5|1501.2|1489.6|1489.3|2308
1582858800000|2020-02-28 03:00:00|1490.6|1490.3|1486.8|1486.5|1491.8|1491.5|1472.4|1472.1|4562
1582862400000|2020-02-28 04:00:00|1486.4|1486.1|1480.4|1480.1|1489.2|1488.9|1478.4|1478.1|2706
1582866000000|2020-02-28 05:00:00|1480.5|1480.2|1469.7|1469.4|1480.7|1480.4|1465.7|1465.4|2605
1582869600000|2020-02-28 06:00:00|1469.9|1469.6|1471.7|1471.4|1472.4|1472.1|1462.2|1461.9|2639
1582873200000|2020-02-28 07:00:00|1471.4|1471.1|1478.8|1478.5|1485.3|1485|1469.2|1468.9|5225
1582876800000|2020-02-28 08:00:00|1478.7|1478.4|1472|1471.7|1488.9|1488.6|1466.8|1466.5|9058
1582880400000|2020-02-28 09:00:00|1472.1|1471.8|1466.7|1466.4|1472.6|1472.3|1452.6|1452.3|8474
1582884000000|2020-02-28 10:00:00|1466.4|1466.1|1480.7|1480.4|1482|1481.7|1463.9|1463.6|6589
1582887600000|2020-02-28 11:00:00|1480.6|1480.3|1475|1474.7|1485|1484.7|1473.8|1473.5|6380
1582891200000|2020-02-28 12:00:00|1474.9|1474.6|1482.8|1482.5|1489.2|1488.9|1472.2|1471.9|7234
1582894800000|2020-02-28 13:00:00|1482.7|1482.4|1460.9|1460.6|1486.5|1486.2|1460.9|1460.6|20337
1582898400000|2020-02-28 14:00:00|1460.7|1460.4|1458|1457.7|1485.9|1485.6|1450.4|1450.1|72336
1582902000000|2020-02-28 15:00:00|1457.9|1457.6|1460.8|1460.5|1468.8|1468.5|1449.3|1449|61781
1582905600000|2020-02-28 16:00:00|1460.9|1460.6|1470.1|1469.8|1486.2|1485.9|1451.2|1450.9|38849
1582909200000|2020-02-28 17:00:00|1470.2|1469.9|1480.2|1479.9|1481.1|1480.8|1462.1|1461.8|23475
1582912800000|2020-02-28 18:00:00|1480.3|1480|1457.6|1457.3|1481.5|1481.2|1453.8|1453.5|23350
1582916400000|2020-02-28 19:00:00|1457.5|1457.2|1461.6|1461.3|1472.3|1472|1450.2|1449.9|30230
1582920000000|2020-02-28 20:00:00|1461.8|1461.5|1481|1480.7|1481.1|1480.8|1445.6|1445.3|62101
1582923600000|2020-02-28 21:00:00|1480.9|1480.6|1496.7|1495.9|1501.5|1501.2|1480.4|1480.1|20653
1583103600000|2020-03-01 23:00:00|1457.1|1456.8|1459.5|1459.2|1465|1464.7|1449.4|1449.1|5047
1583107200000|2020-03-02 00:00:00|1459.6|1459.3|1460.8|1460.5|1464.9|1464.6|1456.1|1455.8|2659
1583110800000|2020-03-02 01:00:00|1460.7|1460.4|1475.4|1475.1|1484|1483.7|1460.7|1460.4|4074
1583114400000|2020-03-02 02:00:00|1475.3|1475|1492|1491.7|1495.5|1495.2|1473|1472.7|3602
1583118000000|2020-03-02 03:00:00|1492.1|1491.8|1491.9|1491.6|1497.4|1497.1|1487.9|1487.6|3544
1583121600000|2020-03-02 04:00:00|1491.8|1491.5|1489|1488.7|1494.1|1493.8|1483.9|1483.6|1871
1583125200000|2020-03-02 05:00:00|1488.9|1488.6|1490.9|1490.6|1492.3|1492|1486.8|1486.5|1204
1583128800000|2020-03-02 06:00:00|1490.7|1490.4|1489.9|1489.6|1490.9|1490.6|1485.2|1484.9|2042
1583132400000|2020-03-02 07:00:00|1490|1489.7|1509.2|1508.9|1511.1|1510.8|1488.1|1487.8|4815
1583136000000|2020-03-02 08:00:00|1508.9|1508.6|1502.9|1502.6|1514.6|1514.3|1501.1|1500.8|6300
1583139600000|2020-03-02 09:00:00|1502.8|1502.5|1491.4|1491.1|1507|1506.7|1485.2|1484.9|5019
1583143200000|2020-03-02 10:00:00|1491.3|1491|1481.4|1481.1|1492.4|1492.1|1481.4|1481.1|2985
1583146800000|2020-03-02 11:00:00|1481.3|1481|1456.5|1456.2|1482.3|1482|1454|1453.7|6668
1583150400000|2020-03-02 12:00:00|1456.7|1456.4|1470.3|1470|1473.1|1472.8|1455.8|1455.5|5557
1583154000000|2020-03-02 13:00:00|1470.6|1470.3|1479.3|1479|1480.3|1480|1460.6|1460.3|10974
1583157600000|2020-03-02 14:00:00|1479.7|1479.4|1471.8|1471.5|1489.5|1489.2|1470.2|1469.9|53427
1583161200000|2020-03-02 15:00:00|1471.9|1471.6|1490.3|1490|1491.4|1491.1|1462.3|1462|45141
1583164800000|2020-03-02 16:00:00|1490.4|1490.1|1500.6|1500.3|1501.4|1501.1|1481.2|1480.9|48353
1583168400000|2020-03-02 17:00:00|1500.7|1500.4|1501.3|1501|1502.1|1501.8|1489.6|1489.3|24809
1583172000000|2020-03-02 18:00:00|1501.7|1501.4|1496.5|1496.2|1502.4|1502.1|1487.7|1487.4|24262
1583175600000|2020-03-02 19:00:00|1496.2|1495.9|1485.6|1485.3|1501.6|1501.3|1482.4|1482.1|26801
1583179200000|2020-03-02 20:00:00|1485.5|1485.2|1519.3|1519|1519.8|1519.5|1484.9|1484.6|44485
1583182800000|2020-03-02 21:00:00|1519.2|1518.9|1507.8|1507|1521.7|1521.4|1501.1|1500.6|18710
1583186400000|2020-03-02 22:00:00|1507.6|1506.8|1511.6|1510.8|1512.2|1511.4|1507.3|1506.5|0
1583190000000|2020-03-02 23:00:00|1510|1509.7|1514.5|1514.2|1514.6|1514.3|1507.2|1506.9|2782
1583193600000|2020-03-03 00:00:00|1514.6|1514.3|1519.8|1519.5|1519.8|1519.5|1514.1|1513.8|2799
1583197200000|2020-03-03 01:00:00|1519.7|1519.4|1512|1511.7|1520.5|1520.2|1511.5|1511.2|2637
1583200800000|2020-03-03 02:00:00|1511.9|1511.6|1512.1|1511.8|1515.3|1515|1508.7|1508.4|2517
1583204400000|2020-03-03 03:00:00|1512.2|1511.9|1515.5|1515.2|1518.4|1518.1|1511.7|1511.4|2078
1583208000000|2020-03-03 04:00:00|1515.4|1515.1|1508.7|1508.4|1515.8|1515.5|1504.3|1504|2776
1583211600000|2020-03-03 05:00:00|1508.8|1508.5|1503.9|1503.6|1511.5|1511.2|1503.7|1503.4|1419
1583215200000|2020-03-03 06:00:00|1504|1503.7|1510.7|1510.4|1511|1510.7|1499.2|1498.9|2520
1583218800000|2020-03-03 07:00:00|1510.6|1510.3|1512.1|1511.8|1513.6|1513.3|1506|1505.7|2777
1583222400000|2020-03-03 08:00:00|1512|1511.7|1519.6|1519.3|1526.5|1526.2|1505|1504.7|4995
1583226000000|2020-03-03 09:00:00|1519.5|1519.2|1524.6|1524.3|1526.1|1525.8|1516.2|1515.9|3113
1583229600000|2020-03-03 10:00:00|1524.7|1524.4|1523.9|1523.6|1527.5|1527.2|1521.8|1521.5|3433
1583233200000|2020-03-03 11:00:00|1524|1523.7|1511.8|1511.5|1524|1523.7|1510.6|1510.3|3297
1583236800000|2020-03-03 12:00:00|1512|1511.7|1508.3|1508|1521.4|1521.1|1501.9|1501.6|7080
1583240400000|2020-03-03 13:00:00|1508.1|1507.8|1511.2|1510.9|1514.9|1514.6|1499.2|1498.9|9580
1583244000000|2020-03-03 14:00:00|1511.1|1510.8|1511.2|1510.9|1519.9|1519.6|1505.8|1505.5|38856
1583247600000|2020-03-03 15:00:00|1511|1510.7|1528.3|1528|1549.5|1549.2|1510.5|1510.2|53386
1583251200000|2020-03-03 16:00:00|1527.9|1527.6|1513|1512.7|1529.9|1529.6|1495.9|1495.6|32652
1583254800000|2020-03-03 17:00:00|1512.8|1512.5|1505.3|1505|1518.2|1517.9|1503.6|1503.3|15888
1583258400000|2020-03-03 18:00:00|1505.2|1504.9|1482.5|1482.2|1505.2|1504.9|1481.9|1481.6|23399
1583262000000|2020-03-03 19:00:00|1482.3|1482|1490.9|1490.6|1492.1|1491.8|1470.9|1470.6|22475
1583265600000|2020-03-03 20:00:00|1491.2|1490.9|1485.4|1485.1|1501.2|1500.9|1481.1|1480.8|41127
1583269200000|2020-03-03 21:00:00|1485.3|1485|1476.8|1476|1492.4|1492.1|1476|1475.7|16650
1583272800000|2020-03-03 22:00:00|1476.9|1476.1|1475.8|1475|1477.7|1476.9|1475.5|1474.7|0
1583276400000|2020-03-03 23:00:00|1476.8|1476.5|1478.2|1477.9|1480.3|1480|1471.1|1470.8|2067
1583280000000|2020-03-04 00:00:00|1478.1|1477.8|1492.4|1492.1|1494.1|1493.8|1477.4|1477.1|3487
1583283600000|2020-03-04 01:00:00|1492.5|1492.2|1493.2|1492.9|1496.6|1496.3|1490.3|1490|2573
1583287200000|2020-03-04 02:00:00|1493|1492.7|1499.3|1499|1499.9|1499.6|1490.9|1490.6|2238
1583290800000|2020-03-04 03:00:00|1499.6|1499.3|1499.2|1498.9|1503.1|1502.8|1498.1|1497.8|2294
1583294400000|2020-03-04 04:00:00|1499|1498.7|1496.9|1496.6|1499.3|1499|1494.7|1494.4|2324
1583298000000|2020-03-04 05:00:00|1496.8|1496.5|1499.5|1499.2|1501.6|1501.3|1495.6|1495.3|977
1583301600000|2020-03-04 06:00:00|1499.6|1499.3|1498.1|1497.8|1502.8|1502.5|1496.7|1496.4|1159
1583305200000|2020-03-04 07:00:00|1497.8|1497.5|1502.4|1502.1|1504.5|1504.2|1497.8|1497.5|1728
1583308800000|2020-03-04 08:00:00|1502.3|1502|1504.1|1503.8|1505|1504.7|1495.9|1495.6|2982
1583312400000|2020-03-04 09:00:00|1504.3|1504|1508|1507.7|1510.5|1510.2|1502.9|1502.6|2895
1583316000000|2020-03-04 10:00:00|1508.1|1507.8|1507.4|1507.1|1510.9|1510.6|1506.6|1506.3|2186
1583319600000|2020-03-04 11:00:00|1507.3|1507|1509.9|1509.6|1510.5|1510.2|1505|1504.7|1481
1583323200000|2020-03-04 12:00:00|1510|1509.7|1509|1508.7|1516.1|1515.8|1506.7|1506.4|3500
1583326800000|2020-03-04 13:00:00|1509.1|1508.8|1507.3|1507|1510.6|1510.3|1501.6|1501.3|4409
1583330400000|2020-03-04 14:00:00|1507.2|1506.9|1499.4|1499.1|1514.8|1514.5|1495.5|1495.2|27129
1583334000000|2020-03-04 15:00:00|1500.3|1500|1495.1|1494.8|1514.7|1514.4|1493.3|1493|37194
1583337600000|2020-03-04 16:00:00|1495.6|1495.3|1497.7|1497.4|1502|1501.7|1492.9|1492.6|28277
1583341200000|2020-03-04 17:00:00|1497.6|1497.3|1513.3|1513|1513.6|1513.3|1496.2|1495.9|14646
1583344800000|2020-03-04 18:00:00|1513.4|1513.1|1519.2|1518.9|1521.8|1521.5|1511.7|1511.4|17990
1583348400000|2020-03-04 19:00:00|1519.1|1518.8|1521.2|1520.9|1523.4|1523.1|1514.6|1514.3|18335
1583352000000|2020-03-04 20:00:00|1520.9|1520.6|1528.9|1528.6|1531.1|1530.8|1519.2|1518.9|36288
1583355600000|2020-03-04 21:00:00|1528.7|1528.4|1523.8|1523|1529.9|1529.6|1520.5|1520.2|11027
1583359200000|2020-03-04 22:00:00|1523.9|1523.1|1523.6|1522.8|1525|1524.2|1523.4|1522.6|0
1583362800000|2020-03-04 23:00:00|1522.5|1522.2|1521.4|1521.1|1524.2|1523.9|1517.1|1516.8|1791
1583366400000|2020-03-05 00:00:00|1521.6|1521.3|1519|1518.7|1521.6|1521.3|1516|1515.7|1775
1583370000000|2020-03-05 01:00:00|1519.1|1518.8|1514.2|1513.9|1520.2|1519.9|1512.9|1512.6|1492
1583373600000|2020-03-05 02:00:00|1514.3|1514|1516.5|1516.2|1516.6|1516.3|1512|1511.7|1486
1583377200000|2020-03-05 03:00:00|1516.6|1516.3|1510.4|1510.1|1517|1516.7|1510.3|1510|1260
1583380800000|2020-03-05 04:00:00|1510.5|1510.2|1511.8|1511.5|1512.7|1512.4|1510.4|1510.1|509
1583384400000|2020-03-05 05:00:00|1511.9|1511.6|1517.4|1517.1|1518.6|1518.3|1511.9|1511.6|1174
1583388000000|2020-03-05 06:00:00|1517.1|1516.8|1512.6|1512.3|1517.4|1517.1|1512|1511.7|832
1583391600000|2020-03-05 07:00:00|1512.4|1512.1|1512|1511.7|1512.9|1512.6|1508.4|1508.1|1210
1583395200000|2020-03-05 08:00:00|1511.8|1511.5|1504.9|1504.6|1512.2|1511.9|1504.8|1504.5|1640
1583398800000|2020-03-05 09:00:00|1504.7|1504.4|1501.2|1500.9|1505|1504.7|1499|1498.7|2307
1583402400000|2020-03-05 10:00:00|1501.1|1500.8|1495|1494.7|1501.4|1501.1|1492.8|1492.5|3311
1583406000000|2020-03-05 11:00:00|1494.7|1494.4|1499.1|1498.8|1500.4|1500.1|1493.4|1493.1|3734
1583409600000|2020-03-05 12:00:00|1499.3|1499|1497.5|1497.2|1501.2|1500.9|1495.9|1495.6|3610
1583413200000|2020-03-05 13:00:00|1497.4|1497.1|1494.4|1494.1|1498.9|1498.6|1488.3|1488|5624
1583416800000|2020-03-05 14:00:00|1494.2|1493.9|1491.8|1491.5|1504.7|1504.4|1486.5|1486.2|27580
1583420400000|2020-03-05 15:00:00|1491.3|1491|1490.9|1490.6|1503.3|1503|1488.9|1488.6|26626
1583424000000|2020-03-05 16:00:00|1491.3|1491|1493.4|1493.1|1505.5|1505.2|1490.3|1490|19472
1583427600000|2020-03-05 17:00:00|1493.6|1493.3|1477.6|1477.3|1495.6|1495.3|1474|1473.7|21455
1583431200000|2020-03-05 18:00:00|1477.5|1477.2|1479|1478.7|1485.9|1485.6|1473.2|1472.9|22535
1583434800000|2020-03-05 19:00:00|1478.9|1478.6|1472|1471.7|1479|1478.7|1467.1|1466.8|22690
1583438400000|2020-03-05 20:00:00|1472.2|1471.9|1481.3|1481|1482.1|1481.8|1462.9|1462.6|38605
1583442000000|2020-03-05 21:00:00|1481.2|1480.9|1483|1482.2|1483|1482.6|1477|1476.7|10974
1583445600000|2020-03-05 22:00:00|1482.9|1482.1|1484|1483.2|1484.1|1483.3|1482|1481.2|1
1583449200000|2020-03-05 23:00:00|1484.1|1483.3|1484|1483.7|1484.3|1484|1479.7|1479.4|1215
1583452800000|2020-03-06 00:00:00|1484.1|1483.8|1483.3|1483|1488.6|1488.3|1478.7|1478.4|2210
1583456400000|2020-03-06 01:00:00|1483.4|1483.1|1471.1|1470.8|1483.4|1483.1|1470.9|1470.6|2144
1583460000000|2020-03-06 02:00:00|1471.2|1470.9|1463.3|1463|1471.9|1471.6|1463.3|1463|3013
1583463600000|2020-03-06 03:00:00|1463.4|1463.1|1462.5|1462.2|1468.4|1468.1|1461.6|1461.3|1721
1583467200000|2020-03-06 04:00:00|1462.6|1462.3|1462.4|1462.1|1465.1|1464.8|1461.1|1460.8|929
1583470800000|2020-03-06 05:00:00|1462.5|1462.2|1462.4|1462.1|1463.1|1462.8|1459.3|1459|1139
1583474400000|2020-03-06 06:00:00|1462.5|1462.2|1464.5|1464.2|1469.3|1469|1461|1460.7|1668
1583478000000|2020-03-06 07:00:00|1464.6|1464.3|1466.5|1466.2|1470.8|1470.5|1464.6|1464.3|2435
1583481600000|2020-03-06 08:00:00|1466.4|1466.1|1466.4|1466.1|1472.1|1471.8|1461.3|1461|4798
1583485200000|2020-03-06 09:00:00|1466.3|1466|1452.2|1451.9|1470.5|1470.2|1452.2|1451.9|4084
1583488800000|2020-03-06 10:00:00|1452.3|1452|1448.1|1447.8|1453.4|1453.1|1440.1|1439.8|6798
1583492400000|2020-03-06 11:00:00|1448.2|1447.9|1447.5|1447.2|1452.2|1451.9|1442.1|1441.8|3190
1583496000000|2020-03-06 12:00:00|1447.8|1447.5|1439.4|1439.1|1451.5|1451.2|1434.3|1434|3556
1583499600000|2020-03-06 13:00:00|1439.3|1439|1436.4|1436.1|1443.4|1443.1|1431|1430.7|6499
1583503200000|2020-03-06 14:00:00|1436.2|1435.9|1445.8|1445.5|1451.3|1451|1425.5|1425.2|34360
1583506800000|2020-03-06 15:00:00|1445.6|1445.3|1466.1|1465.8|1467.8|1467.5|1441.8|1441.5|32264
1583510400000|2020-03-06 16:00:00|1466.2|1465.9|1449.5|1449.2|1467.5|1467.2|1442.1|1441.8|21323
1583514000000|2020-03-06 17:00:00|1449.4|1449.1|1440.2|1439.9|1452.5|1452.2|1439.1|1438.8|15594
1583517600000|2020-03-06 18:00:00|1440.1|1439.8|1431.7|1431.4|1446.6|1446.3|1431|1430.7|17666
1583521200000|2020-03-06 19:00:00|1431.8|1431.5|1417|1416.7|1432.1|1431.8|1416.6|1416.3|20832
1583524800000|2020-03-06 20:00:00|1416.8|1416.5|1451.1|1450.8|1454.2|1453.9|1416.2|1415.9|53619
1583528400000|2020-03-06 21:00:00|1450.7|1450.4|1446.6|1445.8|1451|1450.7|1442.9|1442.6|17584
1583704800000|2020-03-08 22:00:00|1448.2|1444.4|1381.6|1378.3|1448.2|1444.4|1377|1373.7|5280
1583708400000|2020-03-08 23:00:00|1381.5|1378.2|1377|1373.7|1387.8|1384.5|1377|1373.7|2130
1583712000000|2020-03-09 00:00:00|1380.2|1376.9|1388.8|1385.5|1391.2|1387.9|1377|1373.7|3023
1583715600000|2020-03-09 01:00:00|1389|1385.7|1381.2|1377.9|1391.5|1388.2|1380.2|1376.9|2329
1583719200000|2020-03-09 02:00:00|1381.1|1377.8|1377|1373.7|1381.3|1378|1377|1373.7|204
1583722800000|2020-03-09 03:00:00|1380.3|1377|1378.6|1375.3|1385.6|1382.3|1377|1373.7|687
1583726400000|2020-03-09 04:00:00|1377|1373.7|1377|1373.7|1377|1373.7|1377|1373.7|19
1583730000000|2020-03-09 05:00:00|||||||||12
1583733600000|2020-03-09 06:00:00|||||||||18
1583737200000|2020-03-09 07:00:00|||||||||33
1583740800000|2020-03-09 08:00:00|||||||||156
1583744400000|2020-03-09 09:00:00|1380.4|1377.1|1377|1373.7|1380.4|1377.1|1377|1373.7|319
1583748000000|2020-03-09 10:00:00|1380.1|1376.8|1377|1373.7|1380.4|1377.1|1377|1373.7|411
1583751600000|2020-03-09 11:00:00|||||||||10
1583755200000|2020-03-09 12:00:00|||||||||254
1583758800000|2020-03-09 13:00:00|1380|1376.7|1352.6|1349.3|1380|1376.7|1326.9|1323.6|10477
1583762400000|2020-03-09 14:00:00|1352.2|1348.9|1337.8|1334.5|1366.9|1363.6|1337.8|1334.5|36739
1583766000000|2020-03-09 15:00:00|1337.6|1334.3|1362.6|1359.3|1367.5|1364.2|1336.4|1333.1|22790
1583769600000|2020-03-09 16:00:00|1362.5|1359.2|1347.3|1344|1368.6|1365.3|1343|1339.7|14209
1583773200000|2020-03-09 17:00:00|1346.7|1343.4|1322.8|1319.5|1349.2|1345.9|1321.8|1318.5|14580
1583776800000|2020-03-09 18:00:00|1322.7|1319.4|1322.3|1319|1326|1322.7|1309.8|1306.5|22794
1583780400000|2020-03-09 19:00:00|1322.4|1319.1|1311.2|1307.9|1332.8|1329.5|1311.1|1307.8|57258
1583784000000|2020-03-09 20:00:00|1311.1|1307.8|1307|1303.2|1322.9|1319.6|1305.3|1302|21112
1583787600000|2020-03-09 21:00:00|1306.6|1302.8|1307.2|1303.4|1307.6|1303.8|1304|1300.2|0
1583791200000|2020-03-09 22:00:00|1305.6|1302.3|1323.5|1320.2|1324.2|1320.9|1293.9|1290.6|4145
1583794800000|2020-03-09 23:00:00|1323|1319.7|1341.6|1338.3|1346.8|1343.5|1322.5|1319.2|4997
1583798400000|2020-03-10 00:00:00|1341.8|1338.5|1351.4|1348.1|1351.6|1348.3|1330.6|1327.3|2666
1583802000000|2020-03-10 01:00:00|1351.6|1348.3|1348.1|1344.8|1358.9|1355.6|1346.3|1343|2160
1583805600000|2020-03-10 02:00:00|1348.2|1344.9|1350.8|1347.5|1351.9|1348.6|1343.9|1340.6|981
1583809200000|2020-03-10 03:00:00|1350.7|1347.4|1351.9|1351.6|1353|1352.7|1348.7|1345.4|809
1583812800000|2020-03-10 04:00:00|1351.8|1351.5|1355.4|1355.1|1356.6|1356.3|1348.7|1348.4|1025
1583816400000|2020-03-10 05:00:00|1355.5|1355.2|1363.3|1363|1366.1|1365.8|1355.5|1355.2|1024
1583820000000|2020-03-10 06:00:00|1363.1|1362.8|1363.1|1362.8|1364.8|1364.5|1358.9|1358.6|1227
1583823600000|2020-03-10 07:00:00|1363|1362.7|1351|1350.7|1363|1362.7|1348.5|1348.2|2258
1583827200000|2020-03-10 08:00:00|1351.3|1351|1365.8|1365.5|1366.3|1366|1344.1|1343.8|3263
1583830800000|2020-03-10 09:00:00|1365.6|1365.3|1374.5|1374.2|1377.1|1376.8|1361.1|1360.8|3868
1583834400000|2020-03-10 10:00:00|1374.4|1374.1|1371.2|1370.9|1375.8|1375.5|1369.8|1369.5|3240
1583838000000|2020-03-10 11:00:00|1370.7|1370.4|1361.7|1361.4|1371.8|1371.5|1360.5|1360.2|3175
1583841600000|2020-03-10 12:00:00|1361.9|1361.6|1355.4|1355.1|1366.2|1365.9|1344.6|1344.3|8452
1583845200000|2020-03-10 13:00:00|1354.8|1354.5|1338|1337.7|1360.1|1359.8|1327.2|1326.9|35467
1583848800000|2020-03-10 14:00:00|1338.1|1337.8|1319|1318.7|1353.5|1353.2|1319|1318.7|38957
1583852400000|2020-03-10 15:00:00|1319.2|1318.9|1297|1296.5|1324.9|1324.6|1287.6|1287.1|45168
1583856000000|2020-03-10 16:00:00|1297.3|1296.8|1312.2|1311.8|1317|1316.6|1297.1|1296.7|33521
1583859600000|2020-03-10 17:00:00|1312.3|1311.9|1300.6|1300.1|1320|1319.4|1299.3|1298.8|31253
1583863200000|2020-03-10 18:00:00|1300.9|1300.4|1333.4|1332.8|1336.1|1335.6|1294.3|1293.9|32315
1583866800000|2020-03-10 19:00:00|1333.9|1332.9|1349.7|1349.3|1349.7|1349.3|1331.8|1331.2|55338
1583870400000|2020-03-10 20:00:00|1350.4|1350|1345.7|1344.9|1352|1351.5|1339.7|1339.2|17822
1583874000000|2020-03-10 21:00:00|1345.9|1345.1|1340.3|1339.5|1345.9|1345.1|1339.3|1338.5|0
1583877600000|2020-03-10 22:00:00|1339.1|1338|1331.5|1330.9|1343.2|1342.2|1330.1|1329.6|3529
1583881200000|2020-03-10 23:00:00|1331.6|1331.1|1325.4|1324.8|1333.9|1333.4|1320.4|1319.8|2329
1583884800000|2020-03-11 00:00:00|1325.5|1325|1323|1322.4|1331|1330.4|1317.5|1316.8|2382
1583888400000|2020-03-11 01:00:00|1323.2|1322.6|1315.7|1315.2|1328.5|1328|1309.5|1308.8|2812
1583892000000|2020-03-11 02:00:00|1315.6|1315|1313.2|1312.7|1319.9|1319.3|1308.3|1307.7|2512
1583895600000|2020-03-11 03:00:00|1313.3|1312.8|1315.1|1314.5|1318.7|1318.1|1309.8|1309.3|1378
1583899200000|2020-03-11 04:00:00|1315.2|1314.3|1311.8|1311.2|1315.4|1314.8|1311.4|1310.8|743
1583902800000|2020-03-11 05:00:00|1312|1311.4|1303.6|1303|1312|1311.4|1301.1|1300.5|1294
1583906400000|2020-03-11 06:00:00|1304.1|1303.5|1302.4|1301.8|1313.3|1312.8|1299.9|1299.2|2027
1583910000000|2020-03-11 07:00:00|1302|1301.5|1313|1312.3|1313.3|1312.7|1302|1301.4|2817
1583913600000|2020-03-11 08:00:00|1312.6|1311.9|1321.9|1321.3|1327.2|1326.6|1304.2|1303.7|4577
1583917200000|2020-03-11 09:00:00|1321.8|1321.2|1316.8|1316.2|1323|1322.3|1311.2|1310.7|2536
1583920800000|2020-03-11 10:00:00|1316.7|1316.1|1315.8|1315.2|1320.5|1319.8|1308.4|1307.7|2640
1583924400000|2020-03-11 11:00:00|1315.7|1314.6|1310.9|1310.2|1316.8|1316.2|1305.4|1304.8|3531
1583928000000|2020-03-11 12:00:00|1311|1310.4|1300.1|1299.6|1313.7|1312.9|1299|1298.4|6687
1583931600000|2020-03-11 13:00:00|1300.2|1299.3|1304.4|1304|1328.3|1327.7|1295.5|1295|34341
1583935200000|2020-03-11 14:00:00|1304.3|1303.7|1296.1|1295.6|1313.5|1313|1291.5|1291|33135
1583938800000|2020-03-11 15:00:00|1296.7|1296.2|1285.7|1285.2|1299.9|1299.3|1273.8|1273.3|38030
1583942400000|2020-03-11 16:00:00|1286|1285.5|1281|1280.5|1299.8|1299.4|1276.2|1275.8|26594
1583946000000|2020-03-11 17:00:00|1281.2|1280.6|1278.9|1278.4|1284.2|1283.7|1272.9|1272.4|20191
1583949600000|2020-03-11 18:00:00|1278.8|1278.3|1264.9|1264.4|1281.2|1280.7|1264.2|1263.7|25815
1583953200000|2020-03-11 19:00:00|1265|1264.5|1263.3|1262.9|1271.7|1271.2|1246.8|1246.3|56541
1583956800000|2020-03-11 20:00:00|1263.5|1263|1264.3|1263.5|1270.1|1269.6|1260.3|1259.8|14627
1583960400000|2020-03-11 21:00:00|1264.2|1263.4|1261.5|1260.7|1264.4|1263.6|1259|1258.2|0
1583964000000|2020-03-11 22:00:00|1263.1|1262.2|1276|1275.3|1277.5|1276.9|1262.1|1261|2548
1583967600000|2020-03-11 23:00:00|1275.9|1274.9|1261.4|1260.8|1276.1|1275.5|1258.2|1257.6|3288
1583971200000|2020-03-12 00:00:00|1261.3|1260.7|1260.3|1259.7|1265.1|1264.5|1252.6|1252|2256
1583974800000|2020-03-12 01:00:00|1260.4|1259.8|1208.3|1207.6|1262.5|1261.9|1208.2|1207.5|7872
1583978400000|2020-03-12 02:00:00|1208.2|1207.5|1208.4|1207.6|1219.2|1218.3|1199.4|1198.9|4559
1583982000000|2020-03-12 03:00:00|1208.5|1207.5|1202.5|1201.9|1212.5|1211.8|1201|1200.4|1369
1583985600000|2020-03-12 04:00:00|1202.6|1202|1224.4|1223.8|1228.4|1227.8|1202.6|1202|1649
1583989200000|2020-03-12 05:00:00|1224.6|1223.9|1217.6|1217|1225.9|1225.3|1212.6|1211.9|1285
1583992800000|2020-03-12 06:00:00|1217.7|1217.1|1211.2|1210.5|1218.6|1217.9|1209.8|1209.2|2138
1583996400000|2020-03-12 07:00:00|1211.1|1210.8|1212.3|1211.7|1220|1219.4|1202.2|1201.6|2984
1584000000000|2020-03-12 08:00:00|1212.5|1211.6|1200.4|1199.7|1218.2|1217.6|1199.2|1198.2|3447
1584003600000|2020-03-12 09:00:00|1200.3|1199.5|1204.4|1203.8|1211.7|1211.1|1199.2|1198.2|1515
1584007200000|2020-03-12 10:00:00|1204.3|1203.2|1208.2|1207.5|1208.6|1207.9|1199.2|1198.2|2418
1584010800000|2020-03-12 11:00:00|1207.9|1207.1|1200.2|1199.5|1207.9|1207.1|1199.2|1198.2|2724
1584014400000|2020-03-12 12:00:00|1200.3|1199.6|1199.5|1198|1201.7|1201.1|1199.2|1198|856
1584018000000|2020-03-12 13:00:00|1199.4|1198.1|1167.9|1167.1|1199.5|1198.7|1098.6|1097.8|21678
1584021600000|2020-03-12 14:00:00|1167.5|1166.7|1166.2|1165.4|1174.3|1173.5|1136.3|1135.5|52414
1584025200000|2020-03-12 15:00:00|1165.8|1165|1133.1|1132.3|1166.8|1166|1129.2|1128.4|43266
1584028800000|2020-03-12 16:00:00|1133|1132.2|1174.2|1173.4|1179.4|1178.6|1122.2|1121.4|41808
1584032400000|2020-03-12 17:00:00|1174|1173.2|1152.8|1152|1202.6|1201.8|1134.4|1133.6|51905
1584036000000|2020-03-12 18:00:00|1152.6|1151.8|1137.2|1136.4|1158|1157.2|1136|1135.2|41851
1584039600000|2020-03-12 19:00:00|1137.4|1136.6|1120|1119.2|1145.4|1144.6|1119.1|1118.3|76087
1584043200000|2020-03-12 20:00:00|1119.7|1118.9|1104.6|1103.3|1126.1|1125.3|1102.8|1102|20272
1584046800000|2020-03-12 21:00:00|1104.7|1103.4|1096.2|1094.9|1106.5|1105.2|1087.2|1085.9|0
1584050400000|2020-03-12 22:00:00|1095.7|1094.8|1112.5|1111.7|1121|1120.2|1091|1090.2|2429
1584054000000|2020-03-12 23:00:00|1113.7|1112.9|1101.8|1101|1118.1|1117.3|1097.7|1096.9|1447
1584057600000|2020-03-13 00:00:00|1101.5|1100.7|1110.6|1109.8|1115|1114.2|1101.4|1100.6|938
1584061200000|2020-03-13 01:00:00|1110.8|1110|1097.3|1096.5|1111.7|1110.9|1089.3|1088.5|2171
1584064800000|2020-03-13 02:00:00|1097.2|1096.4|1087.9|1087.1|1099|1098.2|1085.9|1085.1|2008
1584068400000|2020-03-13 03:00:00|1087.3|1086.5|1080.2|1079.4|1089.2|1088.4|1077.7|1076.9|688
1584072000000|2020-03-13 04:00:00|1080.1|1079.3|1121.9|1121.1|1125.8|1125|1079.1|1078.3|1975
1584075600000|2020-03-13 05:00:00|1121.4|1120.6|1132|1131.2|1150.3|1149.5|1121|1120.2|2557
1584079200000|2020-03-13 06:00:00|1132.1|1131.3|1131.2|1130.4|1133.5|1132.7|1114.7|1113.9|1245
1584082800000|2020-03-13 07:00:00|1131|1130.2|1160.9|1160.1|1166.4|1165.6|1124.3|1123.5|2634
1584086400000|2020-03-13 08:00:00|1160.2|1159.4|1146|1145.2|1169.4|1168.6|1137.4|1136.6|2797
1584090000000|2020-03-13 09:00:00|1145.4|1144.6|1167.5|1166.7|1168.2|1167.4|1140.9|1140.1|3597
1584093600000|2020-03-13 10:00:00|1167.4|1166.6|1179.7|1178.9|1180|1179.2|1161|1160.2|3443
1584097200000|2020-03-13 11:00:00|1179.6|1178.8|1176.4|1175.6|1180|1179.2|1172|1171.2|4576
1584100800000|2020-03-13 12:00:00|1175.7|1174.9|1176.4|1175.6|1176.4|1175.6|1175.5|1174.7|2554
1584104400000|2020-03-13 13:00:00|1175.7|1174.9|1150.3|1149.5|1191.2|1190.4|1136.4|1135.6|31547
1584108000000|2020-03-13 14:00:00|1150.4|1149.6|1144|1143.2|1183.3|1182.5|1141.7|1140.9|37119
1584111600000|2020-03-13 15:00:00|1144.1|1143.3|1123.9|1123.1|1151.6|1150.8|1102.7|1101.9|37094
1584115200000|2020-03-13 16:00:00|1123.8|1123|1150.4|1149.6|1161.6|1160.8|1105.3|1104.5|28630
1584118800000|2020-03-13 17:00:00|1150.2|1149.4|1167.7|1166.9|1170.1|1169.3|1148.7|1147.9|29606
1584122400000|2020-03-13 18:00:00|1167.6|1166.8|1158.6|1157.8|1167.7|1166.9|1147.1|1146.3|25303
1584126000000|2020-03-13 19:00:00|1158.4|1157.6|1202.5|1201.7|1205.8|1205|1138.5|1137.7|51361
1584129600000|2020-03-13 20:00:00|1203.1|1202.3|1199.6|1198.3|1220|1219.2|1188.8|1188|23246
1584309600000|2020-03-15 22:00:00|1183|1182.2|1140.9|1140.1|1189.3|1188.5|1140.9|1140.1|5249
1584313200000|2020-03-15 23:00:00|||||||||48
1584316800000|2020-03-16 00:00:00|||||||||2
1584320400000|2020-03-16 01:00:00|||||||||4
1584324000000|2020-03-16 02:00:00|||||||||1
1584331200000|2020-03-16 04:00:00|||||||||5
1584334800000|2020-03-16 05:00:00|||||||||9
1584342000000|2020-03-16 07:00:00|||||||||53
1584345600000|2020-03-16 08:00:00|||||||||330
1584349200000|2020-03-16 09:00:00|||||||||636
1584352800000|2020-03-16 10:00:00|||||||||1165
1584356400000|2020-03-16 11:00:00|||||||||820
1584360000000|2020-03-16 12:00:00|||||||||5880
1584363600000|2020-03-16 13:00:00|1116.7|1115.9|1061.4|1060.6|1116.7|1115.9|1041.3|1040.5|21635
1584367200000|2020-03-16 14:00:00|1061.2|1060.4|1089.8|1089|1106.1|1105.3|1045.2|1044.4|59767
1584370800000|2020-03-16 15:00:00|1088|1087.2|1100.7|1099.9|1115.5|1114.7|1075.5|1074.7|60065
1584374400000|2020-03-16 16:00:00|1100.8|1100|1073.2|1072.4|1107.3|1106.5|1068.8|1068|47404
1584378000000|2020-03-16 17:00:00|1073.1|1072.3|1070.9|1070.1|1083.9|1083.1|1062.1|1061.3|43696
1584381600000|2020-03-16 18:00:00|1070.5|1069.7|1083|1082.2|1087.6|1086.8|1054.8|1054|41195
1584385200000|2020-03-16 19:00:00|1083.1|1082.3|1009.2|1008.4|1087.5|1086.7|977.2|976.4|96178
1584388800000|2020-03-16 20:00:00|1009.1|1008.3|1036.7|1035.4|1051.5|1050.7|1009.1|1008.3|24845
1584392400000|2020-03-16 21:00:00|1037.4|1036.1|1036.6|1035.3|1037.9|1036.6|1031.7|1030.4|0
1584396000000|2020-03-16 22:00:00|1037.8|1037|1037|1036.2|1048.4|1047.6|1029.8|1029|2196
1584399600000|2020-03-16 23:00:00|1037.1|1036.3|1048.4|1047.6|1048.4|1047.6|1036.9|1036.1|449
1584403200000|2020-03-17 00:00:00|1045.1|1044.3|1049.9|1049.1|1049.9|1049.1|1043.1|1042.3|464
1584406800000|2020-03-17 01:00:00|1048.4|1047.6|1049.9|1049.1|1049.9|1049.1|1048.4|1047.6|58
1584410400000|2020-03-17 02:00:00|||||||||10
1584414000000|2020-03-17 03:00:00|||||||||74
1584421200000|2020-03-17 05:00:00|||||||||409
1584424800000|2020-03-17 06:00:00|||||||||24
1584428400000|2020-03-17 07:00:00|1047.2|1046.4|1047.2|1046.4|1047.2|1046.4|1047.2|1046.4|24
1584432000000|2020-03-17 08:00:00|||||||||47
1584435600000|2020-03-17 09:00:00|1047.1|1046.3|1040.3|1037|1051.2|1047.9|1027.5|1026.7|2734
1584439200000|2020-03-17 10:00:00|1040.2|1036.9|1048.5|1045.2|1051.2|1047.9|1037.7|1034.4|1009
1584442800000|2020-03-17 11:00:00|1048.3|1045|1042.7|1039.4|1048.5|1045.2|1041|1037.7|1434
1584446400000|2020-03-17 12:00:00|1044.3|1041|1048.5|1045.2|1048.5|1045.2|1038.1|1034.8|3429
1584450000000|2020-03-17 13:00:00|1056.3|1053|1016.1|1012.8|1076.2|1072.9|1011.7|1008.4|35509
1584453600000|2020-03-17 14:00:00|1016.2|1012.9|1033|1029.7|1050.9|1047.6|1011.3|1008|60706
1584457200000|2020-03-17 15:00:00|1032.9|1029.6|1086.1|1082.8|1086.7|1083.4|1029.7|1026.4|42090
1584460800000|2020-03-17 16:00:00|1086.3|1083|1068.5|1065.2|1110.9|1107.6|1062.6|1059.3|41016
1584464400000|2020-03-17 17:00:00|1068.7|1065.4|1073.2|1069.9|1076.6|1073.3|1049.6|1046.3|29044
1584468000000|2020-03-17 18:00:00|1072.5|1069.2|1084.1|1080.8|1101.8|1098.5|1068.2|1064.9|35090
1584471600000|2020-03-17 19:00:00|1084.6|1081.3|1096.8|1093.5|1110.7|1107.4|1065.7|1062.4|65116
1584475200000|2020-03-17 20:00:00|1097.6|1094.3|1078.4|1074.6|1104.9|1101.6|1078.3|1074.5|22966
1584478800000|2020-03-17 21:00:00|1078.9|1075.1|1077.1|1073.3|1080.8|1077|1073.5|1069.7|0
1584482400000|2020-03-17 22:00:00|1076.8|1073|1067.5|1064.2|1080.8|1077.5|1060.1|1056.8|3688
1584486000000|2020-03-17 23:00:00|1067.4|1064.1|1055.9|1052.6|1072.2|1068.9|1050.2|1046.9|1687
1584489600000|2020-03-18 00:00:00|1056.1|1052.8|1047.3|1044|1062.6|1059.3|1041.9|1038.6|1578
1584493200000|2020-03-18 01:00:00|1046.9|1043.6|1047|1043.7|1054.1|1050.8|1035.6|1032.3|795
1584496800000|2020-03-18 02:00:00|1047.1|1043.8|1061.4|1058.1|1064.8|1061.5|1043.4|1040.1|668
1584500400000|2020-03-18 03:00:00|1061.5|1058.2|1043.7|1040.4|1062.2|1058.9|1042.7|1039.4|514
1584504000000|2020-03-18 04:00:00|1043.8|1040.5|1035.6|1032.3|1049.3|1046|1035.6|1032.3|187
1584507600000|2020-03-18 05:00:00|1037.2|1033.9|1035.6|1032.3|1043|1039.7|1035.6|1032.3|9
1584511200000|2020-03-18 06:00:00|1042.5|1039.2|1042.5|1039.2|1042.5|1039.2|1042.5|1039.2|65
1584514800000|2020-03-18 07:00:00|1042.6|1039.3|1042.6|1039.3|1042.6|1039.3|1042.6|1039.3|44
1584518400000|2020-03-18 08:00:00|||||||||38
1584522000000|2020-03-18 09:00:00|||||||||185
1584525600000|2020-03-18 10:00:00|||||||||262
1584529200000|2020-03-18 11:00:00|||||||||365
1584532800000|2020-03-18 12:00:00|||||||||96
1584536400000|2020-03-18 13:00:00|1034.4|1031.1|1049.9|1046.6|1066.3|1063|1020.5|1017.2|24118
1584540000000|2020-03-18 14:00:00|1048.9|1045.6|1030.1|1026.8|1072.5|1069.2|1029.5|1026.2|26936
1584543600000|2020-03-18 15:00:00|1030.7|1027.4|1037.9|1034.6|1040.5|1037.2|1009.5|1006.2|27077
1584547200000|2020-03-18 16:00:00|1036.5|1033.2|1000.1|996.8|1039.4|1036.1|994.9|991.6|29405
1584550800000|2020-03-18 17:00:00|997.3|994|989.7|986.4|1013.1|1009.8|977|973.7|26169
1584554400000|2020-03-18 18:00:00|989.2|985.9|1006.4|1003.1|1007.2|1003.9|969.5|966.2|32380
1584558000000|2020-03-18 19:00:00|1006.6|1003.3|1009.3|1006|1010.2|1006.9|967.1|963.8|81065
1584561600000|2020-03-18 20:00:00|1009.2|1005.9|1016.8|1013|1016.9|1013.4|989.9|986.6|19825
1584565200000|2020-03-18 21:00:00|1015.7|1011.9|1013.3|1009.5|1015.8|1012|1010.7|1006.9|0
1584568800000|2020-03-18 22:00:00|1014.3|1011|1025.1|1021.8|1032.9|1029.6|1000.5|997.2|4942
1584572400000|2020-03-18 23:00:00|1024.7|1021.4|1033.8|1030.5|1042.9|1039.6|1014.2|1010.9|4382
1584576000000|2020-03-19 00:00:00|1033.9|1030.6|1024.5|1021.2|1040.1|1036.8|1022|1018.7|2746
1584579600000|2020-03-19 01:00:00|1024.4|1021.1|1009.8|1006.5|1030.9|1027.6|1009.3|1006|2851
1584583200000|2020-03-19 02:00:00|1009.9|1006.6|967.2|963.9|1010.2|1006.9|967.2|963.9|3690
1584586800000|2020-03-19 03:00:00|966.9|963.6|960.5|957.2|980.9|977.6|959|955.7|2884
1584590400000|2020-03-19 04:00:00|960.3|957|964.2|960.9|973|969.7|956.3|953|1754
1584594000000|2020-03-19 05:00:00|964.9|961.6|976.7|973.4|981.9|978.6|964.7|961.4|1224
1584597600000|2020-03-19 06:00:00|976.8|973.5|993.6|990.3|1000.7|997.4|976.8|973.5|1976
1584601200000|2020-03-19 07:00:00|993.7|990.4|990.4|987.1|1007.8|1004.5|985.7|982.4|2532
1584604800000|2020-03-19 08:00:00|990.6|987.3|1012.3|1009|1014.3|1011|987.3|984|3658
1584608400000|2020-03-19 09:00:00|1012.4|1009.1|1003.1|999.8|1015.5|1012.2|999.5|996.2|3523
1584612000000|2020-03-19 10:00:00|1002.3|999|997.8|994.5|1002.7|999.4|991.9|988.6|2638
1584615600000|2020-03-19 11:00:00|997.9|994.6|983.4|980.1|1004.7|1001.4|983.2|979.9|4265
1584619200000|2020-03-19 12:00:00|983.5|980.2|1001.4|998.1|1001.4|998.1|977.5|974.2|6710
1584622800000|2020-03-19 13:00:00|1001.5|998.2|1004.5|1001.2|1006.3|1003|960|956.7|29926
1584626400000|2020-03-19 14:00:00|1004.7|1001.4|1016.5|1013.2|1045.8|1042.5|999.3|996|36548
1584630000000|2020-03-19 15:00:00|1016.7|1013.4|1031.7|1028.4|1051.9|1048.6|1012.8|1009.5|31442
1584633600000|2020-03-19 16:00:00|1032|1028.7|1036.1|1032.8|1042.9|1039.6|1008.9|1005.6|30190
1584637200000|2020-03-19 17:00:00|1035.8|1032.5|1046.3|1043|1059|1055.7|1031.3|1028|24929
1584640800000|2020-03-19 18:00:00|1046.2|1042.9|1063|1059.7|1072|1068.7|1042.1|1038.8|31986
1584644400000|2020-03-19 19:00:00|1062.9|1059.6|1046.4|1043.1|1076|1072.7|1045.7|1042.4|68673
1584648000000|2020-03-19 20:00:00|1046.3|1043|1037.5|1033.7|1050.8|1047.5|1030.9|1027.6|19533
1584651600000|2020-03-19 21:00:00|1037.1|1033.3|1034.5|1030.7|1038.3|1034.5|1032.5|1028.7|0
1584655200000|2020-03-19 22:00:00|1034.2|1030.9|1014.6|1011.3|1035.4|1032.1|1014.4|1011.1|3726
1584658800000|2020-03-19 23:00:00|1014.5|1011.2|1029|1025.7|1030|1026.7|1011.5|1008.2|2800
1584662400000|2020-03-20 00:00:00|1028.8|1025.5|1023.1|1019.8|1033.4|1030.1|1020.4|1017.1|3066
1584666000000|2020-03-20 01:00:00|1023.3|1020|1033.6|1030.3|1045.9|1042.6|1022.1|1018.8|3182
1584669600000|2020-03-20 02:00:00|1033.8|1030.5|1038.4|1035.1|1044.3|1041|1028.5|1025.2|2206
1584673200000|2020-03-20 03:00:00|1038.5|1035.2|1039.8|1036.5|1042.4|1039.1|1032.7|1029.4|1069
1584676800000|2020-03-20 04:00:00|1039.9|1036.6|1050|1046.7|1055.3|1052|1039|1035.7|1730
1584680400000|2020-03-20 05:00:00|1050.3|1047|1046.6|1043.3|1050.9|1047.6|1043.8|1040.5|1246
1584684000000|2020-03-20 06:00:00|1046.9|1043.6|1067.7|1064.4|1067.8|1064.5|1046.1|1042.8|1344
1584687600000|2020-03-20 07:00:00|1067.9|1064.6|1081.3|1078|1081.7|1078.4|1061.4|1058.1|3769
1584691200000|2020-03-20 08:00:00|1081.5|1078.2|1096.5|1093.2|1101.1|1097.8|1079.1|1075.8|6011
1584694800000|2020-03-20 09:00:00|1096.4|1093.1|1103.5|1100.2|1103.5|1100.2|1091.8|1088.5|3453
1584698400000|2020-03-20 10:00:00|1102.5|1099.2|1090.1|1086.8|1102.5|1099.2|1086.3|1083|2409
1584702000000|2020-03-20 11:00:00|1089.2|1085.9|1082.5|1079.2|1089.7|1086.4|1067.2|1063.9|4976
1584705600000|2020-03-20 12:00:00|1082.7|1079.4|1063.8|1060.5|1089|1085.7|1062.8|1059.5|5719
1584709200000|2020-03-20 13:00:00|1063.4|1060.1|1060.2|1056.9|1086.6|1083.3|1045.6|1042.3|30537
1584712800000|2020-03-20 14:00:00|1058.8|1055.5|1091.5|1088.2|1094|1090.7|1053.8|1050.5|19033
1584716400000|2020-03-20 15:00:00|1091.6|1088.3|1062.9|1059.6|1094.8|1091.5|1051.5|1048.2|19205
1584720000000|2020-03-20 16:00:00|1062.6|1059.3|1058.5|1055.2|1067|1063.7|1031.1|1027.8|28537
1584723600000|2020-03-20 17:00:00|1058.3|1055|1066.9|1063.6|1074.3|1071|1056.1|1052.8|18045
1584727200000|2020-03-20 18:00:00|1067.1|1063.8|1028.4|1025.1|1069.3|1066|1023.5|1020.2|21936
1584730800000|2020-03-20 19:00:00|1028.7|1025.4|1021.4|1018.1|1043.5|1040.2|1013.2|1009.9|57346
1584734400000|2020-03-20 20:00:00|1020.7|1017.4|1007.8|1004|1030.3|1027|1004.7|1001.4|18867
1584738000000|2020-03-20 21:00:00|1007.7|1003.9|1007.8|1004|1007.8|1004|1007.7|1003.9|0
1584914400000|2020-03-22 22:00:00|982.9|979.6|972.3|969|982.9|979.6|971.8|968.5|596
1584918000000|2020-03-22 23:00:00|973.8|970.5|973.5|970.2|985.4|982.1|972.3|969|1338
1584921600000|2020-03-23 00:00:00|973.4|970.1|972.3|969|982.4|979.1|972.3|969|2058
1584925200000|2020-03-23 01:00:00|972.4|969.1|977.9|974.6|978.5|975.2|972.3|969|400
1584928800000|2020-03-23 02:00:00|977.6|974.3|978.4|975.1|979.7|976.4|972.3|969|1046
1584932400000|2020-03-23 03:00:00|979.6|976.3|980.7|977.4|991.9|988.6|978.9|975.6|1036
1584936000000|2020-03-23 04:00:00|979.8|976.5|985.5|982.2|986.3|983|977.8|974.5|251
1584939600000|2020-03-23 05:00:00|985.9|982.6|979.5|976.2|985.9|982.6|972.3|969|711
1584943200000|2020-03-23 06:00:00|979|975.7|985.6|982.3|989.7|986.4|976.4|973.1|1177
1584946800000|2020-03-23 07:00:00|986.1|982.8|985.3|982|994.2|990.9|978|974.7|2849
1584950400000|2020-03-23 08:00:00|985.4|982.1|983|982.2|990.1|986.8|977.4|976.6|2222
1584954000000|2020-03-23 09:00:00|982.8|982|994.1|993.3|999|998.2|982.6|981.8|1955
1584957600000|2020-03-23 10:00:00|994|993.2|999.6|998.8|1001.1|1000.3|991.5|990.7|1420
1584961200000|2020-03-23 11:00:00|999.8|999|993.8|993|1000.9|1000.1|987.5|986.7|2056
1584964800000|2020-03-23 12:00:00|993.2|992.4|1066.5|1065.7|1074.6|1073.8|992.7|991.9|18757
1584968400000|2020-03-23 13:00:00|1066.3|1065.5|1026.8|1026|1074.4|1073.6|986.5|985.7|24942
1584972000000|2020-03-23 14:00:00|1026.9|1026.1|999|998.2|1028.8|1028|994.7|993.9|19084
1584975600000|2020-03-23 15:00:00|998.9|998.1|976|975.2|1003.4|1002.6|960|959.2|19062
1584979200000|2020-03-23 16:00:00|975.9|975.1|1008.6|1007.8|1015.1|1014.3|967.1|966.3|26512
1584982800000|2020-03-23 17:00:00|1009.2|1008.4|992.8|992|1015.6|1014.8|982.2|981.4|17229
1584986400000|2020-03-23 18:00:00|992.9|992.1|998.8|998|1017.6|1016.8|981.3|980.5|20428
1584990000000|2020-03-23 19:00:00|999.6|998.8|1000.1|999.3|1011.7|1010.9|977.6|976.8|42990
1584993600000|2020-03-23 20:00:00|1000|999.2|1004.4|1003.1|1008.3|1007.5|988.6|987.8|13259
1584997200000|2020-03-23 21:00:00|1004.3|1003|1011.1|1009.8|1013.3|1012|1004|1002.7|0
1585000800000|2020-03-23 22:00:00|1009.9|1009.1|1016.3|1015.5|1023.5|1022.7|1008.6|1007.8|1529
1585004400000|2020-03-23 23:00:00|1016.4|1015.6|1016.1|1015.3|1028.1|1027.3|1015|1014.2|1483
1585008000000|2020-03-24 00:00:00|1016.5|1015.7|1019.8|1019|1021.6|1020.8|1010.6|1009.8|2134
1585011600000|2020-03-24 01:00:00|1020|1019.2|1041|1040.2|1042.1|1041.3|1019.2|1018.4|3159
1585015200000|2020-03-24 02:00:00|1041.2|1040.4|1045.4|1044.6|1047.7|1046.9|1035.4|1034.6|2702
1585018800000|2020-03-24 03:00:00|1045.2|1044.4|1030.5|1029.7|1045.8|1045|1025.6|1024.8|2189
1585022400000|2020-03-24 04:00:00|1030.4|1029.6|1038.5|1037.7|1039.5|1038.7|1026.7|1025.9|1681
1585026000000|2020-03-24 05:00:00|1038.4|1037.6|1039.2|1038.4|1043.5|1042.7|1031.2|1030.4|2018
1585029600000|2020-03-24 06:00:00|1039|1038.2|1049.2|1048.4|1054.5|1053.7|1038.4|1037.6|3220
1585033200000|2020-03-24 07:00:00|1049|1048.2|1050.9|1050.1|1052.1|1051.3|1043.8|1043|1904
1585036800000|2020-03-24 08:00:00|1051.1|1050.3|1046.9|1046.1|1057.3|1056.5|1041.8|1041|2959
1585040400000|2020-03-24 09:00:00|1047|1046.2|1057.3|1056.5|1057.3|1056.5|1044.3|1043.5|1975
1585044000000|2020-03-24 10:00:00|||||||||15
1585054800000|2020-03-24 13:00:00|1051.2|1050.4|1056.6|1055.8|1084.1|1083.3|1049.4|1048.6|19609
1585058400000|2020-03-24 14:00:00|1056.8|1056|1061.2|1060.4|1077.2|1076.4|1049.5|1048.7|27496
1585062000000|2020-03-24 15:00:00|1061.4|1060.6|1081.6|1080.8|1081.8|1081|1053.5|1052.7|16646
1585065600000|2020-03-24 16:00:00|1081.7|1080.9|1067.2|1066.4|1089.3|1088.5|1066.2|1065.4|18368
1585069200000|2020-03-24 17:00:00|1067.8|1067|1060.3|1059.5|1076.4|1075.6|1054.2|1053.4|16700
1585072800000|2020-03-24 18:00:00|1060.7|1059.9|1083.3|1082.5|1083.3|1082.5|1046.3|1045.5|16564
1585076400000|2020-03-24 19:00:00|1082.9|1082.1|1095.8|1095|1098.5|1097.7|1074.3|1073.5|43849
1585080000000|2020-03-24 20:00:00|1096.9|1096.1|1100.7|1099.4|1109.3|1108.5|1090.5|1089.7|15372
1585083600000|2020-03-24 21:00:00|1100.4|1099.1|1098.9|1097.6|1101.1|1099.8|1094.1|1092.8|0
1585087200000|2020-03-24 22:00:00|1100|1099.2|1109.5|1108.7|1113.6|1112.8|1094.5|1093.7|2905
1585090800000|2020-03-24 23:00:00|1109.4|1108.6|1090.1|1089.3|1109.5|1108.7|1087.2|1086.4|3409
1585094400000|2020-03-25 00:00:00|1089.9|1089.1|1081.7|1080.9|1094.2|1093.4|1077.1|1076.3|3625
1585098000000|2020-03-25 01:00:00|1081.6|1080.8|1082.2|1081.4|1092.8|1092|1080.5|1079.7|3208
1585101600000|2020-03-25 02:00:00|1082.5|1081.7|1080.7|1079.9|1084.7|1083.9|1074.6|1073.8|2340
1585105200000|2020-03-25 03:00:00|1080.6|1079.8|1077.3|1076.5|1081.9|1081.1|1072.6|1071.8|2388
1585108800000|2020-03-25 04:00:00|1077.2|1076.4|1085.3|1084.5|1089.7|1088.9|1068.4|1067.6|2570
1585112400000|2020-03-25 05:00:00|1085.7|1084.9|1093.8|1093|1094.7|1093.9|1069.7|1068.9|2644
1585116000000|2020-03-25 06:00:00|1094.2|1093.4|1094.6|1093.8|1096.9|1096.1|1081.4|1080.6|1259
1585119600000|2020-03-25 07:00:00|1094.7|1093.9|1109.6|1108.8|1109.7|1108.9|1092.5|1091.7|1990
1585123200000|2020-03-25 08:00:00|1109.7|1108.9|1115.7|1114.9|1118.6|1117.8|1101.9|1101.1|2572
1585126800000|2020-03-25 09:00:00|1115.6|1114.8|1119|1118.2|1130.7|1129.9|1114.3|1113.5|4629
1585130400000|2020-03-25 10:00:00|1118.8|1118|1076.5|1075.7|1119.2|1118.4|1075.8|1075|5500
1585134000000|2020-03-25 11:00:00|1076|1075.2|1078.3|1077.5|1088.7|1087.9|1068|1067.2|8081
1585137600000|2020-03-25 12:00:00|1078.1|1077.3|1087.8|1087|1089.3|1088.5|1075.1|1074.3|6810
1585141200000|2020-03-25 13:00:00|1087.7|1086.9|1088.6|1087.8|1128.4|1127.6|1079.4|1078.6|25664
1585144800000|2020-03-25 14:00:00|1087.7|1086.9|1093.1|1092.3|1094.2|1093.4|1067.4|1066.6|22869
1585148400000|2020-03-25 15:00:00|1093.5|1092.7|1100.3|1099.5|1103.5|1102.7|1087.1|1086.3|12000
1585152000000|2020-03-25 16:00:00|1100.4|1099.6|1122.2|1121.4|1132.5|1131.7|1099.4|1098.6|13682
1585155600000|2020-03-25 17:00:00|1122.4|1121.6|1129.6|1128.8|1149|1148.2|1120.8|1120|12168
1585159200000|2020-03-25 18:00:00|1129.5|1128.7|1133.4|1132.6|1138.2|1137.4|1114.7|1113.9|10735
1585162800000|2020-03-25 19:00:00|1133.6|1132.8|1106.7|1105.9|1140.6|1139.8|1103.5|1102.7|44256
1585166400000|2020-03-25 20:00:00|1106.5|1105.7|1099.3|1098|1108.5|1107.7|1093.6|1092.8|12581
1585170000000|2020-03-25 21:00:00|1099.2|1097.9|1099.7|1098.4|1100.4|1099.1|1097.4|1096.1|0
1585173600000|2020-03-25 22:00:00|1099.5|1098.2|1102.2|1101.4|1108.7|1107.9|1098.3|1097.5|1532
1585177200000|2020-03-25 23:00:00|1102.4|1101.6|1100.3|1099.5|1102.5|1101.7|1094.1|1093.3|1143
1585180800000|2020-03-26 00:00:00|1100.1|1099.3|1100.7|1099.9|1112.6|1111.8|1096.7|1095.9|2210
1585184400000|2020-03-26 01:00:00|1100.6|1099.8|1089.2|1088.4|1100.6|1099.8|1083.9|1083.1|3100
1585188000000|2020-03-26 02:00:00|1089.3|1088.5|1090|1089.2|1093|1092.2|1079.5|1078.7|2357
1585191600000|2020-03-26 03:00:00|1090.3|1089.5|1092.2|1091.4|1099.1|1098.3|1081.7|1080.9|2636
1585195200000|2020-03-26 04:00:00|1092.4|1091.6|1087.7|1086.9|1093.7|1092.9|1084.1|1083.3|1602
1585198800000|2020-03-26 05:00:00|1088.1|1087.3|1086.2|1085.4|1092|1091.2|1079.4|1078.6|1615
1585202400000|2020-03-26 06:00:00|1086.3|1085.5|1080.7|1079.9|1087.2|1086.4|1079.5|1078.7|1801
1585206000000|2020-03-26 07:00:00|1080.9|1080.1|1075.9|1075.1|1084.4|1083.6|1071.6|1070.8|2030
1585209600000|2020-03-26 08:00:00|1075.1|1074.3|1080.8|1080|1085|1084.2|1072.5|1071.7|2974
1585213200000|2020-03-26 09:00:00|1080.9|1080.1|1080.5|1079.7|1084.7|1083.9|1072.2|1071.4|1967
1585216800000|2020-03-26 10:00:00|1080.6|1079.8|1087.3|1086.5|1090.5|1089.7|1077.3|1076.5|2025
1585220400000|2020-03-26 11:00:00|1086.5|1085.7|1082.1|1081.3|1092.3|1091.5|1081.7|1080.9|4704
1585224000000|2020-03-26 12:00:00|1082.5|1081.7|1102.2|1101.4|1104.6|1103.8|1071.9|1071.1|8500
1585227600000|2020-03-26 13:00:00|1102|1101.2|1149.5|1148.7|1152.1|1151.3|1098.8|1098|23254
1585231200000|2020-03-26 14:00:00|1149.8|1149|1163.3|1162.5|1171.9|1171.1|1145.2|1144.4|26698
1585234800000|2020-03-26 15:00:00|1163.5|1162.7|1174.6|1173.8|1182.7|1181.9|1155.4|1154.6|18295
1585238400000|2020-03-26 16:00:00|1174.9|1174.1|1171.5|1170.7|1178.8|1178|1158.7|1157.9|11585
1585242000000|2020-03-26 17:00:00|1171.6|1170.8|1156.8|1156|1177.4|1176.6|1149|1148.2|16159
1585245600000|2020-03-26 18:00:00|1156.5|1155.7|1166.4|1165.6|1169.4|1168.6|1146.1|1145.3|15721
1585249200000|2020-03-26 19:00:00|1166.3|1165.5|1177.1|1176.3|1183.1|1182.3|1155.8|1155|39555
1585252800000|2020-03-26 20:00:00|1177.9|1177.1|1175.2|1173.9|1179.1|1178.3|1168.3|1167.5|11865
1585256400000|2020-03-26 21:00:00|1175.1|1173.8|1177.1|1175.8|1177.2|1175.9|1173.6|1172.3|0
1585260000000|2020-03-26 22:00:00|1178.4|1177.6|1166.8|1166|1178.8|1178|1166.5|1165.7|2463
1585263600000|2020-03-26 23:00:00|1166.7|1165.9|1173|1172.2|1174.7|1173.9|1165.4|1164.6|1587
1585267200000|2020-03-27 00:00:00|1172.9|1172.1|1158.2|1157.4|1175.6|1174.8|1156.7|1155.9|1682
1585270800000|2020-03-27 01:00:00|1158|1157.2|1154.7|1153.9|1159.1|1158.3|1147.6|1146.8|2034
1585274400000|2020-03-27 02:00:00|1154.6|1153.8|1142.9|1142.1|1154.9|1154.1|1141.5|1140.7|1632
1585278000000|2020-03-27 03:00:00|1143|1142.2|1155.1|1154.3|1157.2|1156.4|1141.4|1140.6|2377
1585281600000|2020-03-27 04:00:00|1155.2|1154.4|1146.4|1145.6|1155.2|1154.4|1144.9|1144.1|514
1585285200000|2020-03-27 05:00:00|1146.1|1145.3|1157.3|1156.5|1157.6|1156.8|1141.2|1140.4|769
1585288800000|2020-03-27 06:00:00|1156.8|1156|1156.1|1155.3|1163.8|1163|1153.3|1152.5|1197
1585292400000|2020-03-27 07:00:00|1156.2|1155.4|1147.3|1146.5|1156.6|1155.8|1145.3|1144.5|1107
1585296000000|2020-03-27 08:00:00|1147|1146.2|1146.5|1145.7|1155|1154.2|1145.1|1144.3|1156
1585299600000|2020-03-27 09:00:00|1146.6|1145.8|1139.6|1138.8|1151.3|1150.5|1139.4|1138.6|1141
1585303200000|2020-03-27 10:00:00|1139.7|1138.9|1133.6|1132.8|1146.4|1145.6|1132.8|1132|1836
1585306800000|2020-03-27 11:00:00|1134.4|1133.6|1127.8|1127|1142|1141.2|1127.3|1126.5|4524
1585310400000|2020-03-27 12:00:00|1127.7|1126.9|1126.9|1126.1|1139.9|1139.1|1123.7|1122.9|4947
1585314000000|2020-03-27 13:00:00|1126.8|1126|1131.7|1130.9|1143.1|1142.3|1115.4|1114.6|26763
1585317600000|2020-03-27 14:00:00|1131.6|1130.8|1132.1|1131.3|1138.1|1137.3|1122.3|1121.5|16002
1585321200000|2020-03-27 15:00:00|1131.8|1131|1129|1128.2|1146.4|1145.6|1124.5|1123.7|14489
1585324800000|2020-03-27 16:00:00|1129.2|1128.4|1142.6|1141.8|1145.3|1144.5|1125.6|1124.8|10278
1585328400000|2020-03-27 17:00:00|1142.7|1141.9|1149.2|1148.4|1159.1|1158.3|1137|1136.2|14553
1585332000000|2020-03-27 18:00:00|1149.4|1148.6|1153.1|1152.3|1153.6|1152.8|1141.2|1140.4|12258
1585335600000|2020-03-27 19:00:00|1153|1152.2|1133.7|1132.9|1167.3|1166.5|1128.4|1127.6|35531
1585339200000|2020-03-27 20:00:00|1133|1132.2|1123.2|1121.9|1135|1134.2|1121.2|1120.4|13178
1585342800000|2020-03-27 21:00:00|1123.3|1122|1123.3|1122|1123.3|1122|1123.3|1122|0
1585519200000|2020-03-29 22:00:00|1124.4|1123.1|1107.2|1106.4|1124.4|1123.1|1097.4|1096.6|3524
1585522800000|2020-03-29 23:00:00|1107.5|1106.7|1117.1|1116.3|1121.1|1120.3|1105|1104.2|1909
1585526400000|2020-03-30 00:00:00|1117.3|1116.5|1121.3|1120.5|1126.8|1126|1117.1|1116.3|2110
1585530000000|2020-03-30 01:00:00|1121.4|1120.6|1122.7|1121.9|1124.4|1123.6|1116.6|1115.8|782
1585533600000|2020-03-30 02:00:00|1122.6|1121.8|1125.6|1124.8|1129.5|1128.7|1121.4|1120.6|1154
1585537200000|2020-03-30 03:00:00|1125.5|1124.7|1133.6|1132.8|1134.8|1134|1122.4|1121.6|1006
1585540800000|2020-03-30 04:00:00|1133.5|1132.7|1142.2|1141.4|1144|1143.2|1133.1|1132.3|807
1585544400000|2020-03-30 05:00:00|1142.1|1141.3|1152.5|1151.7|1153.8|1153|1140|1139.2|1230
1585548000000|2020-03-30 06:00:00|1152.4|1151.6|1139.6|1138.8|1152.8|1152|1134.2|1133.4|968
1585551600000|2020-03-30 07:00:00|1139.8|1139|1118.2|1117.4|1146.5|1145.7|1117.4|1116.6|2143
1585555200000|2020-03-30 08:00:00|1118.6|1117.8|1124.3|1123.5|1129.3|1128.5|1115.7|1114.9|2069
1585558800000|2020-03-30 09:00:00|1124.2|1123.4|1122.1|1121.3|1130.8|1130|1117.5|1116.7|1088
1585562400000|2020-03-30 10:00:00|1122|1121.2|1130.1|1129.3|1131.5|1130.7|1121.5|1120.7|465
1585566000000|2020-03-30 11:00:00|1129.3|1128.5|1136.3|1135.5|1138.5|1137.7|1126.3|1125.5|2275
1585569600000|2020-03-30 12:00:00|1136.4|1135.6|1145.7|1144.9|1145.8|1145|1132.5|1131.7|3148
1585573200000|2020-03-30 13:00:00|1145.6|1144.8|1127.9|1127.1|1146.7|1145.9|1118.6|1117.8|19144
1585576800000|2020-03-30 14:00:00|1128.3|1127.5|1135.2|1134.4|1146.6|1145.8|1124.9|1124.1|18450
1585580400000|2020-03-30 15:00:00|1135.1|1134.3|1150.8|1150|1152.3|1151.5|1133.2|1132.4|14406
1585584000000|2020-03-30 16:00:00|1150.9|1150.1|1149.8|1149|1156|1155.2|1144.2|1143.4|11154
1585587600000|2020-03-30 17:00:00|1149.9|1149.1|1140.6|1139.8|1151.2|1150.4|1139.3|1138.5|11490
1585591200000|2020-03-30 18:00:00|1140.4|1139.6|1144.3|1143.5|1146.2|1145.4|1129|1128.2|13471
1585594800000|2020-03-30 19:00:00|1144.2|1143.4|1160.6|1159.8|1161.2|1160.4|1141.3|1140.5|29043
1585598400000|2020-03-30 20:00:00|1160.4|1159.6|1156.6|1155.3|1160.4|1159.6|1153.2|1152.4|10051
1585602000000|2020-03-30 21:00:00|1156.5|1155.2|1156.7|1155.4|1157.7|1156.4|1156.3|1155|0
1585605600000|2020-03-30 22:00:00|1157.1|1156.3|1157.8|1157|1162.2|1161.4|1155.2|1154.4|1127
1585609200000|2020-03-30 23:00:00|1157.9|1157.1|1159.2|1158.4|1161.3|1160.5|1155.5|1154.7|514
1585612800000|2020-03-31 00:00:00|1159.5|1158.7|1156.9|1156.1|1163.4|1162.6|1156.4|1155.6|904
1585616400000|2020-03-31 01:00:00|1157|1156.2|1162.2|1161.4|1167.2|1166.4|1156.9|1156.1|859
1585620000000|2020-03-31 02:00:00|1162.3|1161.5|1162.6|1161.8|1165.7|1164.9|1160.9|1160.1|180
1585623600000|2020-03-31 03:00:00|1162.5|1161.7|1158.1|1157.3|1163.4|1162.6|1157.2|1156.4|151
1585627200000|2020-03-31 04:00:00|1158|1157.2|1152.5|1151.7|1158|1157.2|1148.3|1147.5|494
1585630800000|2020-03-31 05:00:00|1152.4|1151.6|1153.5|1152.7|1158|1157.2|1148|1147.2|358
1585634400000|2020-03-31 06:00:00|1153.7|1152.9|1163.6|1162.8|1163.7|1162.9|1147.3|1146.5|1687
1585638000000|2020-03-31 07:00:00|1163.7|1162.9|1163.4|1162.6|1167.4|1166.6|1157.5|1156.7|1624
1585641600000|2020-03-31 08:00:00|1163.5|1162.7|1162.6|1161.8|1167.2|1166.4|1160.2|1159.4|1373
1585645200000|2020-03-31 09:00:00|1163|1162.2|1161.8|1161|1165.6|1164.8|1159.2|1158.4|544
1585648800000|2020-03-31 10:00:00|1161.9|1161.1|1155.5|1154.7|1162.3|1161.5|1154|1153.2|1131
1585652400000|2020-03-31 11:00:00|1155.8|1155|1154|1153.2|1156.3|1155.5|1149.8|1149|1435
1585656000000|2020-03-31 12:00:00|1154.1|1153.3|1150.6|1149.8|1154.4|1153.6|1142.5|1141.7|2447
1585659600000|2020-03-31 13:00:00|1150.4|1149.6|1153.1|1152.3|1162.8|1162|1147.4|1146.6|15800
1585663200000|2020-03-31 14:00:00|1153.4|1152.6|1160.6|1159.8|1168.9|1168.1|1152.6|1151.8|18720
1585666800000|2020-03-31 15:00:00|1160.7|1159.9|1160.9|1160.1|1164.9|1164.1|1156.5|1155.7|14856
1585670400000|2020-03-31 16:00:00|1161|1160.2|1146.4|1145.6|1162.3|1161.5|1142.4|1141.6|12619
1585674000000|2020-03-31 17:00:00|1146.5|1145.7|1146.6|1145.8|1150.7|1149.9|1135.1|1134.3|13640
1585677600000|2020-03-31 18:00:00|1146.8|1146|1148.8|1148|1153.2|1152.4|1142.9|1142.1|10195
1585681200000|2020-03-31 19:00:00|1148.9|1148.1|1153.9|1153.1|1153.9|1153.1|1128.9|1128.1|57802
1585684800000|2020-03-31 20:00:00|1153.4|1152.6|1139.7|1138.4|1153.4|1152.6|1139.2|1138.1|15982
1585688400000|2020-03-31 21:00:00|1139.8|1138.5|1139.8|1138.5|1140.8|1139.5|1139.6|1138.3|0
1585692000000|2020-03-31 22:00:00|1140|1139.2|1130.7|1129.9|1140.3|1139.5|1126.7|1125.9|2494
1585695600000|2020-03-31 23:00:00|1130.8|1130|1122.7|1121.9|1131.9|1131.1|1122.2|1121.4|2342
1585699200000|2020-04-01 00:00:00|1122.8|1122|1128.9|1128.1|1129.4|1128.6|1119.4|1118.6|1538
1585702800000|2020-04-01 01:00:00|1128.8|1128|1126.7|1125.9|1129|1128.2|1122|1121.2|1046
1585706400000|2020-04-01 02:00:00|1126.6|1125.8|1122.7|1121.9|1127.6|1126.8|1122|1121.2|800
1585710000000|2020-04-01 03:00:00|1122.6|1121.8|1116.7|1115.9|1123.1|1122.3|1116.5|1115.7|673
1585713600000|2020-04-01 04:00:00|1116.6|1115.8|1114.7|1113.9|1118|1117.2|1111.7|1110.9|930
1585717200000|2020-04-01 05:00:00|1114.8|1114|1099.1|1098.3|1115.7|1114.9|1094.5|1093.7|2594
1585720800000|2020-04-01 06:00:00|1098.9|1098.1|1097.8|1097|1100.3|1099.5|1090|1089.2|1921
1585724400000|2020-04-01 07:00:00|1098.2|1097.4|1093.6|1092.8|1104.6|1103.8|1093.6|1092.8|3260
1585728000000|2020-04-01 08:00:00|1093.7|1092.9|1093.6|1092.8|1094.6|1093.8|1093.6|1092.8|401
1585731600000|2020-04-01 09:00:00|1093.7|1092.9|1097|1096.2|1099.2|1098.4|1093.6|1092.8|1790
1585735200000|2020-04-01 10:00:00|1097.2|1096.4|1093.7|1092.9|1100.1|1099.3|1093.6|1092.8|624
1585738800000|2020-04-01 11:00:00|1093.6|1092.8|1093.6|1092.8|1096.3|1095.5|1093.6|1092.8|576
1585742400000|2020-04-01 12:00:00|1093.7|1092.9|1094.2|1093.4|1097.9|1097.1|1093.6|1092.8|1578
1585746000000|2020-04-01 13:00:00|1094.5|1093.7|1094.2|1093.4|1105.4|1104.6|1088.6|1087.8|22819
1585749600000|2020-04-01 14:00:00|1094.8|1094|1105.6|1104.8|1111.6|1110.8|1092.1|1091.3|24697
1585753200000|2020-04-01 15:00:00|1105.5|1104.7|1095.1|1094.3|1110.8|1110|1094|1093.2|17565
1585756800000|2020-04-01 16:00:00|1095|1094.2|1076.6|1075.8|1095.2|1094.4|1072.5|1071.7|18502
1585760400000|2020-04-01 17:00:00|1076.4|1075.6|1085.6|1084.8|1087.5|1086.7|1074|1073.2|14204
1585764000000|2020-04-01 18:00:00|1085.5|1084.7|1076.1|1075.3|1087.6|1086.8|1072.6|1071.8|17569
1585767600000|2020-04-01 19:00:00|1076|1075.2|1075.5|1074.7|1081.2|1080.4|1064.3|1063.5|41627
1585771200000|2020-04-01 20:00:00|1075.3|1074.5|1075.7|1074.4|1076.1|1075.3|1071.1|1070.3|8765
1585774800000|2020-04-01 21:00:00|1075.6|1074.3|1075.4|1074.1|1075.8|1074.5|1074.4|1073.1|0
1585778400000|2020-04-01 22:00:00|1075.8|1075|1074.7|1073.9|1081.2|1080.4|1074.2|1073.4|1213
1585782000000|2020-04-01 23:00:00|1074.6|1073.8|1080.2|1079.4|1080.6|1079.8|1073|1072.2|625
1585785600000|2020-04-02 00:00:00|1080.1|1079.3|1080.3|1079.5|1082.5|1081.7|1077.7|1076.9|916
1585789200000|2020-04-02 01:00:00|1080.4|1079.6|1079.5|1078.7|1082.6|1081.8|1074.5|1073.7|568
1585792800000|2020-04-02 02:00:00|1079.6|1078.8|1087.9|1087.1|1089|1088.2|1079.6|1078.8|378
1585796400000|2020-04-02 03:00:00|1088|1087.2|1086.7|1085.9|1091|1090.2|1086.3|1085.5|193
1585800000000|2020-04-02 04:00:00|1087|1086.2|1084.3|1083.5|1089|1088.2|1083.1|1082.3|292
1585803600000|2020-04-02 05:00:00|1084.4|1083.6|1085.7|1084.9|1086.5|1085.7|1078.2|1077.4|482
1585807200000|2020-04-02 06:00:00|1085.8|1085|1091.7|1090.9|1092.2|1091.4|1085|1084.2|782
1585810800000|2020-04-02 07:00:00|1091.8|1091|1093.2|1092.4|1095.8|1095|1089.4|1088.6|1607
1585814400000|2020-04-02 08:00:00|1093.3|1092.5|1092.7|1091.9|1098.1|1097.3|1091.9|1091.1|823
1585818000000|2020-04-02 09:00:00|1092.8|1092|1089.1|1088.3|1093.5|1092.7|1088.2|1087.4|1379
1585821600000|2020-04-02 10:00:00|1089.2|1088.4|1089|1088.2|1090.9|1090.1|1085.9|1085.1|1571
1585825200000|2020-04-02 11:00:00|1088.8|1088|1089.2|1088.4|1089.9|1089.1|1083.6|1082.8|2336
1585828800000|2020-04-02 12:00:00|1089.1|1088.3|1074|1073.2|1090.1|1089.3|1070|1069.2|6465
1585832400000|2020-04-02 13:00:00|1073.9|1073.1|1076.7|1075.9|1084.8|1084|1058.3|1057.5|24970
1585836000000|2020-04-02 14:00:00|1076.8|1076|1097.4|1096.6|1111.9|1111.1|1074.9|1074.1|27272
1585839600000|2020-04-02 15:00:00|1097.1|1096.3|1098.3|1097.5|1101.4|1100.6|1082.4|1081.6|21951
1585843200000|2020-04-02 16:00:00|1098.6|1097.8|1090|1089.2|1101.9|1101.1|1085.6|1084.8|11721
1585846800000|2020-04-02 17:00:00|1090.2|1089.4|1072.5|1071.7|1093.8|1093|1068.7|1067.9|13814
1585850400000|2020-04-02 18:00:00|1072.6|1071.8|1068.7|1067.9|1072.7|1071.9|1051.6|1050.8|27690
1585854000000|2020-04-02 19:00:00|1068.9|1068.1|1083.3|1082.5|1083.5|1082.7|1064|1063.2|32157
1585857600000|2020-04-02 20:00:00|1083.2|1082.4|1080.9|1079.6|1088|1087.2|1080.2|1079.4|9062
1585861200000|2020-04-02 21:00:00|1081|1079.7|1083.2|1081.9|1083.3|1082|1079.9|1078.6|0
1585864800000|2020-04-02 22:00:00|1080.8|1080|1081|1080.2|1082.5|1081.7|1076.6|1075.8|1393
1585868400000|2020-04-02 23:00:00|1080.8|1080|1075.7|1074.9|1082.4|1081.6|1073.3|1072.5|841
1585872000000|2020-04-03 00:00:00|1075.4|1074.6|1071.4|1070.6|1079.1|1078.3|1069.5|1068.7|984
1585875600000|2020-04-03 01:00:00|1071.3|1070.5|1074.9|1074.1|1075.3|1074.5|1068.2|1067.4|573
1585879200000|2020-04-03 02:00:00|1075|1074.2|1072.2|1071.4|1075.2|1074.4|1068|1067.2|385
1585882800000|2020-04-03 03:00:00|1072.1|1071.3|1068.2|1067.4|1072.5|1071.7|1067.2|1066.4|123
1585886400000|2020-04-03 04:00:00|1068.3|1067.5|1065.6|1064.8|1068.3|1067.5|1063.8|1063|194
1585890000000|2020-04-03 05:00:00|1065.3|1064.5|1071|1070.2|1071.4|1070.6|1061|1060.2|309
1585893600000|2020-04-03 06:00:00|1071.1|1070.3|1072.7|1071.9|1073.8|1073|1067.1|1066.3|590
1585897200000|2020-04-03 07:00:00|1072.6|1071.8|1071|1070.2|1073.4|1072.6|1063.6|1062.8|1453
1585900800000|2020-04-03 08:00:00|1070.9|1070.1|1066.1|1065.3|1073.1|1072.3|1062.1|1061.3|1054
1585904400000|2020-04-03 09:00:00|1066.2|1065.4|1068.1|1067.3|1068.9|1068.1|1062|1061.2|741
1585908000000|2020-04-03 10:00:00|1068.2|1067.4|1067.3|1066.5|1069.5|1068.7|1064.1|1063.3|1048
1585911600000|2020-04-03 11:00:00|1067.4|1066.6|1080.6|1079.8|1081.5|1080.7|1065.1|1064.3|3046
1585915200000|2020-04-03 12:00:00|1080.4|1079.6|1073.6|1072.8|1081.4|1080.6|1063.2|1062.4|5054
1585918800000|2020-04-03 13:00:00|1073.5|1072.7|1079.2|1078.4|1085.9|1085.1|1067.6|1066.8|18011
1585922400000|2020-04-03 14:00:00|1079.9|1079.1|1063.4|1062.6|1082.1|1081.3|1057.3|1056.5|18254
1585926000000|2020-04-03 15:00:00|1063.5|1062.7|1051.2|1050.4|1065.6|1064.8|1045.9|1045.1|16831
1585929600000|2020-04-03 16:00:00|1051.1|1050.3|1049.3|1048.5|1052.5|1051.7|1041|1040.2|13480
1585933200000|2020-04-03 17:00:00|1049.2|1048.4|1040|1039.2|1049.5|1048.7|1034.2|1033.4|16758
1585936800000|2020-04-03 18:00:00|1039.9|1039.1|1049.1|1048.3|1049.5|1048.7|1036.8|1036|12144
1585940400000|2020-04-03 19:00:00|1049|1048.2|1054.2|1053.4|1055.2|1054.4|1039.6|1038.8|30346
1585944000000|2020-04-03 20:00:00|1054.5|1053.7|1055|1053.7|1058.9|1058.1|1052.7|1051.9|8432
1586124000000|2020-04-05 22:00:00|1055.2|1053.9|1065.7|1064.9|1075.5|1074.7|1055.2|1053.9|3155
1586127600000|2020-04-05 23:00:00|1066|1065.2|1068.7|1067.9|1069.3|1068.5|1064.6|1063.8|1091
1586131200000|2020-04-06 00:00:00|1068.9|1068.1|1086.5|1085.7|1093.6|1092.8|1068.3|1067.5|4532
1586134800000|2020-04-06 01:00:00|1086.4|1085.6|1086.2|1085.4|1089|1088.2|1079.4|1078.6|1179
1586138400000|2020-04-06 02:00:00|1086.4|1085.6|1091.3|1090.5|1091.3|1090.5|1084.2|1083.4|1034
1586142000000|2020-04-06 03:00:00|1091.4|1090.6|1094.3|1093.5|1095|1094.2|1088.6|1087.8|957
1586145600000|2020-04-06 04:00:00|1094.5|1093.7|1095.7|1094.9|1097.2|1096.4|1092.3|1091.5|407
1586149200000|2020-04-06 05:00:00|1095.8|1095|1101.3|1100.5|1103.5|1102.7|1093.1|1092.3|1036
1586152800000|2020-04-06 06:00:00|1101.2|1100.4|1097.5|1096.7|1103.9|1103.1|1095.8|1095|1094
1586156400000|2020-04-06 07:00:00|1097.2|1096.4|1102.5|1101.7|1104.2|1103.4|1095.7|1094.9|2047
1586160000000|2020-04-06 08:00:00|1102.1|1101.3|1100.6|1099.8|1102.8|1102|1095.4|1094.6|782
1586163600000|2020-04-06 09:00:00|1100.4|1099.6|1103.8|1103|1106.2|1105.4|1097.8|1097|1111
1586167200000|2020-04-06 10:00:00|1103.9|1103.1|1102.8|1102|1105.3|1104.5|1099.2|1098.4|655
1586170800000|2020-04-06 11:00:00|1102.7|1101.9|1100.6|1099.8|1102.7|1101.9|1099.1|1098.3|1319
1586174400000|2020-04-06 12:00:00|1100.4|1099.6|1101.3|1100.5|1103|1102.2|1095.5|1094.7|2561
1586178000000|2020-04-06 13:00:00|1101.4|1100.6|1121.8|1121|1123|1122.2|1097.5|1096.7|21493
1586181600000|2020-04-06 14:00:00|1121.7|1120.9|1113.8|1113|1131.3|1130.5|1112.1|1111.3|22390
1586185200000|2020-04-06 15:00:00|1113.9|1113.1|1121.2|1120.4|1123|1122.2|1110.5|1109.7|14429
1586188800000|2020-04-06 16:00:00|1121.3|1120.5|1120.5|1119.7|1126.6|1125.8|1117.9|1117.1|11737
1586192400000|2020-04-06 17:00:00|1120.4|1119.6|1119.7|1118.9|1122.6|1121.8|1116.2|1115.4|8282
1586196000000|2020-04-06 18:00:00|1119.8|1119|1117.3|1116.5|1119.8|1119|1110.2|1109.4|8401
1586199600000|2020-04-06 19:00:00|1117.2|1116.4|1132.5|1131.7|1140.6|1139.8|1114.4|1113.6|35860
1586203200000|2020-04-06 20:00:00|1132.6|1131.8|1128.5|1127.2|1135.7|1134.9|1127.8|1127|12103
1586206800000|2020-04-06 21:00:00|1128.6|1127.3|1128.5|1127.2|1129.4|1128.1|1128.3|1127|0
1586210400000|2020-04-06 22:00:00|1128.3|1127.5|1124.2|1123.4|1129|1128.2|1122.2|1121.4|1753
1586214000000|2020-04-06 23:00:00|1123.8|1123|1134|1133.2|1134.2|1133.4|1123.7|1122.9|2283
1586217600000|2020-04-07 00:00:00|1134.2|1133.4|1129.7|1128.9|1136.7|1135.9|1126.3|1125.5|1367
1586221200000|2020-04-07 01:00:00|1129.8|1129|1121.3|1120.5|1131.6|1130.8|1120.7|1119.9|780
1586224800000|2020-04-07 02:00:00|1121.1|1120.3|1124.9|1124.1|1125|1124.2|1117.8|1117|582
1586228400000|2020-04-07 03:00:00|1125|1124.2|1116.3|1115.5|1125.4|1124.6|1113.6|1112.8|751
1586232000000|2020-04-07 04:00:00|1116.5|1115.7|1124.9|1124.1|1124.9|1124.1|1115.3|1114.5|509
1586235600000|2020-04-07 05:00:00|1124.6|1123.8|1132.6|1131.8|1134.6|1133.8|1122.8|1122|880
1586239200000|2020-04-07 06:00:00|1133|1132.2|1151.7|1150.9|1152.1|1151.3|1130.7|1129.9|2399
1586242800000|2020-04-07 07:00:00|1151.5|1150.7|1159.3|1158.7|1165.7|1165.1|1147.3|1146.7|3897
1586246400000|2020-04-07 08:00:00|1159.5|1158.9|1157.8|1157.2|1167.2|1166.6|1157.7|1157.1|2313
1586250000000|2020-04-07 09:00:00|1157.9|1157.3|1160.9|1160.3|1164.5|1163.9|1156.8|1156.2|2539
1586253600000|2020-04-07 10:00:00|1160.8|1160.2|1169.2|1168.6|1173.8|1173.2|1159.7|1159.1|4186
1586257200000|2020-04-07 11:00:00|1169.5|1168.9|1160.7|1160.1|1169.6|1169|1160.2|1159.6|3383
1586260800000|2020-04-07 12:00:00|1161|1160.4|1169.1|1168.5|1170.7|1170.1|1160.3|1159.7|4712
1586264400000|2020-04-07 13:00:00|1169|1168.4|1191.4|1190.8|1192.7|1192.1|1164.6|1164|35686
1586268000000|2020-04-07 14:00:00|1191.5|1190.9|1154|1153.4|1192.6|1192|1145.2|1144.6|27594
1586271600000|2020-04-07 15:00:00|1154.1|1153.5|1165.7|1165.1|1174.6|1174|1151.2|1150.6|21165
1586275200000|2020-04-07 16:00:00|1166|1165.4|1171.1|1170.5|1178.6|1178|1165.4|1164.8|11640
1586278800000|2020-04-07 17:00:00|1171.3|1170.7|1159.1|1158.5|1173.2|1172.6|1154.9|1154.3|12472
1586282400000|2020-04-07 18:00:00|1159.2|1158.6|1136.9|1136.3|1159.6|1159|1132.3|1131.7|16682
1586286000000|2020-04-07 19:00:00|1137|1136.4|1137.4|1136.8|1150|1149.4|1132.1|1131.5|29826
1586289600000|2020-04-07 20:00:00|1137.3|1136.7|1127.6|1126.5|1137.8|1137.2|1126|1125.4|9707
1586293200000|2020-04-07 21:00:00|1127.8|1126.7|1128.9|1127.8|1129|1127.9|1127.2|1126.1|0
1586296800000|2020-04-07 22:00:00|1129.3|1128.7|1125.7|1125.1|1130.3|1129.7|1122.3|1121.7|1445
1586300400000|2020-04-07 23:00:00|1125.8|1125.2|1133.8|1133.2|1137.1|1136.5|1124.9|1124.3|910
1586304000000|2020-04-08 00:00:00|1133.6|1133|1123.2|1122.6|1134.9|1134.3|1121.7|1121.1|1118
1586307600000|2020-04-08 01:00:00|1123.3|1122.7|1125.6|1125|1134|1133.4|1121.8|1121.2|777
1586311200000|2020-04-08 02:00:00|1125.7|1125.1|1125.7|1125.1|1133.2|1132.6|1125.5|1124.9|426
1586314800000|2020-04-08 03:00:00|1125.9|1125.3|1130.9|1130.3|1131.3|1130.7|1124|1123.4|383
1586318400000|2020-04-08 04:00:00|1131|1130.4|1138.6|1138|1139.4|1138.8|1128.5|1127.9|556
1586322000000|2020-04-08 05:00:00|1138.7|1138.1|1144.8|1144.2|1148.2|1147.6|1137.1|1136.5|1026
1586325600000|2020-04-08 06:00:00|1145|1144.4|1132.3|1131.7|1145.5|1144.9|1122|1121.4|1810
1586329200000|2020-04-08 07:00:00|1132.5|1131.9|1137.3|1136.7|1138|1137.4|1127.8|1127.2|1589
1586332800000|2020-04-08 08:00:00|1137.5|1136.9|1130.9|1130.3|1137.6|1137|1124.3|1123.7|1207
1586336400000|2020-04-08 09:00:00|1131|1130.4|1129.5|1128.9|1134.2|1133.6|1127.2|1126.6|778
1586340000000|2020-04-08 10:00:00|1129.7|1129.1|1138|1137.4|1138.5|1137.9|1128.5|1127.9|766
1586343600000|2020-04-08 11:00:00|1137.8|1137.2|1143.6|1143|1145.4|1144.8|1136.3|1135.7|2072
1586347200000|2020-04-08 12:00:00|1143.4|1142.8|1152|1151.4|1152.4|1151.8|1141.6|1141|3635
1586350800000|2020-04-08 13:00:00|1151.8|1151.2|1148.7|1148.1|1167|1166.4|1148.1|1147.5|20495
1586354400000|2020-04-08 14:00:00|1148.8|1148.2|1167.7|1167.1|1168.7|1168.1|1143.5|1142.9|14573
1586358000000|2020-04-08 15:00:00|1167.8|1167.2|1178.2|1177.6|1186.8|1186.2|1165.7|1165.1|19614
1586361600000|2020-04-08 16:00:00|1178.3|1177.7|1187.5|1186.9|1192.9|1192.3|1174.8|1174.2|16968
1586365200000|2020-04-08 17:00:00|1187.6|1187|1177.1|1176.5|1192.2|1191.6|1176.7|1176.1|14591
1586368800000|2020-04-08 18:00:00|1177.3|1176.7|1192.7|1192.1|1194.8|1194.2|1177.3|1176.7|13654
1586372400000|2020-04-08 19:00:00|1192.8|1192.2|1188.5|1187.9|1197.5|1196.9|1183.3|1182.7|39119
1586376000000|2020-04-08 20:00:00|1188.4|1187.8|1186.8|1185.7|1189.5|1188.9|1183.4|1182.8|8073
1586379600000|2020-04-08 21:00:00|1186.7|1185.6|1185.8|1184.7|1186.7|1185.6|1185.3|1184.2|0
1586383200000|2020-04-08 22:00:00|1185.2|1184.6|1184.1|1183.5|1186.3|1185.7|1182.2|1181.6|572
1586386800000|2020-04-08 23:00:00|1184|1183.4|1191.5|1190.9|1192.5|1191.9|1183.1|1182.5|705
1586390400000|2020-04-09 00:00:00|1191.3|1190.7|1189|1188.4|1192.2|1191.6|1187.3|1186.7|467
1586394000000|2020-04-09 01:00:00|1189.1|1188.5|1180.4|1179.8|1190.9|1190.3|1179.8|1179.2|898
1586397600000|2020-04-09 02:00:00|1180.5|1179.9|1178.7|1178.1|1183.3|1182.7|1176.4|1175.8|424
1586401200000|2020-04-09 03:00:00|1178.6|1178|1182|1181.4|1183|1182.4|1177.3|1176.7|265
1586404800000|2020-04-09 04:00:00|1182.2|1181.6|1186.2|1185.6|1186.8|1186.2|1179.2|1178.6|603
1586408400000|2020-04-09 05:00:00|1186.3|1185.7|1184.4|1183.8|1187.5|1186.9|1180.4|1179.8|836
1586412000000|2020-04-09 06:00:00|1184.6|1184|1194.8|1194.2|1194.8|1194.2|1184.5|1183.9|924
1586415600000|2020-04-09 07:00:00|1194.7|1194.1|1199.9|1199.3|1201|1200.4|1193.3|1192.7|2123
1586419200000|2020-04-09 08:00:00|1200|1199.4|1185|1184.4|1200.7|1200.1|1184.9|1184.3|1736
1586422800000|2020-04-09 09:00:00|1184.9|1184.3|1181.4|1180.8|1186.9|1186.3|1179.9|1179.3|1627
1586426400000|2020-04-09 10:00:00|1181.3|1180.7|1180.7|1180.1|1184.9|1184.3|1177.6|1177|1368
1586430000000|2020-04-09 11:00:00|1180.8|1180.2|1176.8|1176.2|1186.7|1186.1|1173.2|1172.6|3052
1586433600000|2020-04-09 12:00:00|1177|1176.4|1209.7|1209.1|1210.5|1209.9|1169.5|1168.9|9938
1586437200000|2020-04-09 13:00:00|1209.8|1209.2|1251.1|1250.5|1251.9|1251.3|1209.7|1209.1|50151
1586440800000|2020-04-09 14:00:00|1251.2|1250.6|1237.7|1237.1|1251.2|1250.6|1221.9|1221.3|43337
1586444400000|2020-04-09 15:00:00|1237.5|1236.9|1242.1|1241.5|1242.6|1242|1225|1224.4|24276
1586448000000|2020-04-09 16:00:00|1242.3|1241.7|1246.1|1245.5|1248.5|1247.9|1237.6|1237|16281
1586451600000|2020-04-09 17:00:00|1246.2|1245.6|1248.6|1248|1252.7|1252.1|1244.4|1243.8|18182
1586455200000|2020-04-09 18:00:00|1248.5|1247.9|1226|1225.4|1248.9|1248.3|1220|1219.4|28442
1586458800000|2020-04-09 19:00:00|1226.2|1225.6|1243.7|1243.1|1249.2|1248.6|1224.1|1223.5|46350
1586462400000|2020-04-09 20:00:00|1243.2|1242.6|1249.7|1248.6|1250.1|1249.5|1241.5|1240.9|9471
1586466000000|2020-04-09 21:00:00|1249.8|1248.7|1249.8|1248.7|1249.9|1248.8|1249.8|1248.7|0
1586728800000|2020-04-12 22:00:00|1261.8|1261.2|1225.9|1225.3|1261.8|1261.2|1214|1213.4|4599
1586732400000|2020-04-12 23:00:00|1225.8|1225.2|1223.3|1222.7|1230.7|1230.1|1220.3|1219.7|892
1586736000000|2020-04-13 00:00:00|1223.5|1222.9|1218.6|1218|1226.4|1225.8|1217.1|1216.5|435
1586739600000|2020-04-13 01:00:00|1218.7|1218.1|1223.3|1222.7|1225.2|1224.6|1217.6|1217|586
1586743200000|2020-04-13 02:00:00|1223.4|1222.8|1225.3|1224.7|1228|1227.4|1223.1|1222.5|190
1586746800000|2020-04-13 03:00:00|1225.2|1224.6|1221.1|1220.5|1226.2|1225.6|1218.8|1218.2|172
1586750400000|2020-04-13 04:00:00|1221.3|1220.7|1222.4|1221.8|1223|1222.4|1219.6|1219|108
1586754000000|2020-04-13 05:00:00|1222.5|1221.9|1219.8|1219.2|1224.4|1223.8|1219.1|1218.5|197
1586757600000|2020-04-13 06:00:00|1219.5|1218.9|1224.6|1224|1228.2|1227.6|1219.3|1218.7|334
1586761200000|2020-04-13 07:00:00|1224.7|1224.1|1220.7|1220.1|1225.7|1225.1|1220.4|1219.8|307
1586764800000|2020-04-13 08:00:00|1220.8|1220.2|1218.4|1217.8|1221.3|1220.7|1215.7|1215.1|1071
1586768400000|2020-04-13 09:00:00|1218.5|1217.9|1216.3|1215.7|1220.2|1219.6|1216.1|1215.5|1052
1586772000000|2020-04-13 10:00:00|1216.4|1215.8|1215.6|1215|1220|1219.4|1212.9|1212.3|1832
1586775600000|2020-04-13 11:00:00|1215.7|1215.1|1229.2|1228.6|1229.7|1229.1|1215.5|1214.9|1905
1586779200000|2020-04-13 12:00:00|1229.3|1228.7|1233.1|1232.5|1238|1237.4|1227.6|1227|3016
1586782800000|2020-04-13 13:00:00|1233.3|1232.7|1214.2|1213.6|1240.6|1240|1208.5|1207.9|18363
1586786400000|2020-04-13 14:00:00|1214.1|1213.5|1209.2|1208.6|1228.1|1227.5|1207.1|1206.5|18339
1586790000000|2020-04-13 15:00:00|1209.3|1208.7|1213.1|1212.5|1216.2|1215.6|1199.4|1198.8|15136
1586793600000|2020-04-13 16:00:00|1213|1212.4|1207|1206.4|1224|1223.4|1205.4|1204.8|14653
1586797200000|2020-04-13 17:00:00|1206.8|1206.2|1209.1|1208.5|1213.1|1212.5|1198.5|1197.9|12722
1586800800000|2020-04-13 18:00:00|1209|1208.4|1209.2|1208.6|1213.7|1213.1|1201.1|1200.5|13321
1586804400000|2020-04-13 19:00:00|1209.3|1208.7|1211.8|1211.2|1217.4|1216.8|1203.5|1202.9|31470
1586808000000|2020-04-13 20:00:00|1211.7|1211.1|1219.6|1218.5|1219.9|1219.3|1210.6|1210|8623
1586811600000|2020-04-13 21:00:00|1219.5|1218.4|1219.9|1218.8|1220.3|1219.2|1218.9|1217.8|0
1586815200000|2020-04-13 22:00:00|1218.8|1218.2|1222.7|1222.1|1224.2|1223.6|1218.2|1217.6|1007
1586818800000|2020-04-13 23:00:00|1222.5|1221.9|1223.3|1222.7|1223.5|1222.9|1220.9|1220.3|400
1586822400000|2020-04-14 00:00:00|1223.2|1222.6|1220.8|1220.2|1223.2|1222.6|1216.1|1215.5|889
1586826000000|2020-04-14 01:00:00|1220.7|1220.1|1234.8|1234.2|1236.5|1235.9|1219.6|1219|783
1586829600000|2020-04-14 02:00:00|1234.7|1234.1|1238.7|1238.1|1239.9|1239.3|1232.8|1232.2|1049
1586833200000|2020-04-14 03:00:00|1238.6|1238|1240|1239.4|1240.3|1239.7|1237.5|1236.9|587
1586836800000|2020-04-14 04:00:00|1240.1|1239.5|1246.6|1246|1247.6|1247|1240.1|1239.5|788
1586840400000|2020-04-14 05:00:00|1246.5|1245.9|1241.5|1240.9|1247.8|1247.2|1240.2|1239.6|389
1586844000000|2020-04-14 06:00:00|1241.4|1240.8|1242.2|1241.6|1242.5|1241.9|1235.5|1234.9|1575
1586847600000|2020-04-14 07:00:00|1242|1241.4|1236|1235.4|1242.5|1241.9|1235.3|1234.7|1458
1586851200000|2020-04-14 08:00:00|1235.8|1235.2|1232.8|1232.2|1237.1|1236.5|1231.3|1230.7|1438
1586854800000|2020-04-14 09:00:00|1232.9|1232.3|1236|1235.4|1240|1239.4|1232.7|1232.1|1508
1586858400000|2020-04-14 10:00:00|1235.9|1235.3|1234.5|1233.9|1238.2|1237.6|1231.2|1230.6|1213
1586862000000|2020-04-14 11:00:00|1234.4|1233.8|1237.6|1237|1239.4|1238.8|1231.4|1230.8|1367
1586865600000|2020-04-14 12:00:00|1237.4|1236.8|1241.7|1241.1|1243.1|1242.5|1235.5|1234.9|2907
1586869200000|2020-04-14 13:00:00|1241.6|1241|1249.4|1248.8|1250.7|1250.1|1238.7|1238.1|21677
1586872800000|2020-04-14 14:00:00|1249.3|1248.7|1232.1|1231.5|1256.2|1255.6|1230.3|1229.7|22108
1586876400000|2020-04-14 15:00:00|1232.3|1231.7|1227.7|1227.1|1234.3|1233.7|1220|1219.4|20175
1586880000000|2020-04-14 16:00:00|1227.8|1227.2|1228.2|1227.6|1238.1|1237.5|1227.8|1227.2|10837
1586883600000|2020-04-14 17:00:00|1228.5|1227.9|1238.4|1237.8|1240.1|1239.5|1227.2|1226.6|11812
1586887200000|2020-04-14 18:00:00|1238.5|1237.9|1235.8|1235.2|1242.3|1241.7|1233.5|1232.9|10748
1586890800000|2020-04-14 19:00:00|1235.9|1235.3|1237.6|1237|1240.6|1240|1229.6|1229|22129
1586894400000|2020-04-14 20:00:00|1237.2|1236.6|1240.1|1239|1241.2|1240.6|1235.8|1235.2|6281
1586898000000|2020-04-14 21:00:00|1240|1238.9|1240.4|1239.3|1240.6|1239.5|1239.9|1238.8|0
1586901600000|2020-04-14 22:00:00|1240.3|1239.8|1237.6|1237|1240.3|1239.8|1237.1|1236.5|767
1586905200000|2020-04-14 23:00:00|1237.5|1236.9|1234.8|1234.2|1238.7|1238.1|1233.9|1233.3|487
1586908800000|2020-04-15 00:00:00|1234.9|1234.3|1230.5|1229.9|1235|1234.4|1229|1228.4|707
1586912400000|2020-04-15 01:00:00|1230.6|1230|1230.1|1229.5|1230.9|1230.3|1226.2|1225.6|628
1586916000000|2020-04-15 02:00:00|1230.4|1229.8|1225.5|1224.9|1231.3|1230.7|1224.7|1224.1|420
1586919600000|2020-04-15 03:00:00|1225.6|1225|1228.4|1227.8|1229.7|1229.1|1225.5|1224.9|371
1586923200000|2020-04-15 04:00:00|1228.5|1227.9|1230.2|1229.6|1232|1231.4|1226.7|1226.1|315
1586926800000|2020-04-15 05:00:00|1230.1|1229.5|1225.1|1224.5|1232.4|1231.8|1222.9|1222.3|692
1586930400000|2020-04-15 06:00:00|1225.2|1224.6|1225.1|1224.5|1229.6|1229|1222.9|1222.3|857
1586934000000|2020-04-15 07:00:00|1225.4|1224.8|1211.3|1210.7|1227.3|1226.7|1211.2|1210.6|2691
1586937600000|2020-04-15 08:00:00|1211.4|1210.8|1209.9|1209.3|1215.9|1215.3|1207.6|1207|2357
1586941200000|2020-04-15 09:00:00|1210|1209.4|1207.2|1206.6|1210.1|1209.5|1205.2|1204.6|1472
1586944800000|2020-04-15 10:00:00|1207.3|1206.7|1206.7|1206.1|1210.4|1209.8|1202.3|1201.7|2294
1586948400000|2020-04-15 11:00:00|1207|1206.4|1205.8|1205.2|1209.7|1209.1|1204.9|1204.3|2627
1586952000000|2020-04-15 12:00:00|1206|1205.4|1186.5|1185.9|1207.6|1207|1183.5|1182.9|6407
1586955600000|2020-04-15 13:00:00|1186.4|1185.8|1189.1|1188.5|1194.9|1194.3|1180.9|1180.3|26587
1586959200000|2020-04-15 14:00:00|1188.9|1188.3|1184.4|1183.8|1189.1|1188.5|1175.5|1174.9|21206
1586962800000|2020-04-15 15:00:00|1184.3|1183.7|1181.6|1181|1187.8|1187.2|1176.6|1176|16382
1586966400000|2020-04-15 16:00:00|1181.7|1181.1|1187.4|1186.8|1189.6|1189|1175.8|1175.2|12756
1586970000000|2020-04-15 17:00:00|1187.3|1186.7|1188|1187.4|1197|1196.4|1184|1183.4|11412
1586973600000|2020-04-15 18:00:00|1188.1|1187.5|1198.5|1197.9|1199.8|1199.2|1187.9|1187.3|9696
1586977200000|2020-04-15 19:00:00|1198.3|1197.7|1185.3|1184.7|1199.9|1199.3|1180.9|1180.3|28924
1586980800000|2020-04-15 20:00:00|1185.2|1184.6|1182.8|1181.7|1186.5|1185.9|1181.1|1180.5|7847
1586984400000|2020-04-15 21:00:00|1182.9|1181.8|1182.5|1181.4|1182.9|1181.8|1182.3|1181.2|0
1586988000000|2020-04-15 22:00:00|1182|1181.5|1174.7|1174.1|1184.2|1183.6|1173.6|1173|1402
1586991600000|2020-04-15 23:00:00|1174.6|1174|1172.8|1172.2|1175.7|1175.1|1172.5|1171.9|1008
1586995200000|2020-04-16 00:00:00|1172.9|1172.3|1172|1171.4|1179.9|1179.3|1167.9|1167.3|1555
1586998800000|2020-04-16 01:00:00|1171.9|1171.3|1174.7|1174.1|1179.3|1178.7|1171.3|1170.7|704
1587002400000|2020-04-16 02:00:00|1174.6|1174|1174.6|1174|1178.8|1178.2|1172.6|1172|467
1587006000000|2020-04-16 03:00:00|1174.7|1174.1|1176.8|1176.2|1177.9|1177.3|1171.6|1171|232
1587009600000|2020-04-16 04:00:00|1176.9|1176.3|1180.2|1179.6|1181.1|1180.5|1175.9|1175.3|360
1587013200000|2020-04-16 05:00:00|1180.3|1179.7|1188.9|1188.3|1189.1|1188.5|1177|1176.4|777
1587016800000|2020-04-16 06:00:00|1188.6|1188|1197.2|1196.6|1198.9|1198.3|1185.6|1185|1320
1587020400000|2020-04-16 07:00:00|1197.3|1196.7|1198.3|1197.7|1200|1199.4|1190.9|1190.3|2122
1587024000000|2020-04-16 08:00:00|1198|1197.4|1195|1194.4|1200.5|1199.9|1195|1194.4|1973
1587027600000|2020-04-16 09:00:00|1195.2|1194.6|1190.1|1189.5|1195.2|1194.6|1188.2|1187.6|1256
1587031200000|2020-04-16 10:00:00|1190.2|1189.6|1192.3|1191.7|1194.2|1193.6|1185.4|1184.8|1144
1587034800000|2020-04-16 11:00:00|1192|1191.4|1184|1183.4|1193.2|1192.6|1183.7|1183.1|2202
1587038400000|2020-04-16 12:00:00|1184.1|1183.5|1187.7|1187.1|1196.1|1195.5|1179.5|1178.9|6010
1587042000000|2020-04-16 13:00:00|1187.6|1187|1169.4|1168.8|1191.7|1191.1|1168.9|1168.3|20829
1587045600000|2020-04-16 14:00:00|1169.1|1168.5|1182|1181.4|1183.4|1182.8|1160.5|1159.9|30916
1587049200000|2020-04-16 15:00:00|1182.3|1181.7|1172.9|1172.3|1184.9|1184.3|1167.3|1166.7|23363
1587052800000|2020-04-16 16:00:00|1173|1172.4|1159.1|1158.5|1174.5|1173.9|1153|1152.4|21647
1587056400000|2020-04-16 17:00:00|1159.2|1158.6|1159.5|1158.9|1165|1164.4|1156.9|1156.3|15933
1587060000000|2020-04-16 18:00:00|1159.4|1158.8|1165.7|1165.1|1169.6|1169|1156.4|1155.8|16280
1587063600000|2020-04-16 19:00:00|1165.5|1164.9|1177.4|1176.8|1179.1|1178.5|1161|1160.4|29948
1587067200000|2020-04-16 20:00:00|1177.8|1177.2|1211.4|1210.3|1211.5|1210.9|1173.4|1172.8|13793
1587070800000|2020-04-16 21:00:00|1211.3|1210.2|1222.4|1221.3|1230.6|1229.5|1211.2|1210.1|0
1587074400000|2020-04-16 22:00:00|1237.2|1236.6|1237.5|1236.9|1237.5|1236.9|1227.6|1227|6615
1587078000000|2020-04-16 23:00:00|1237.4|1236.8|1237.5|1236.9|1237.5|1236.9|1234.9|1234.3|1183
1587081600000|2020-04-17 00:00:00|1236.7|1236.1|1237.5|1236.9|1237.5|1236.9|1229.6|1229|2520
1587085200000|2020-04-17 01:00:00|||||||||76
1587088800000|2020-04-17 02:00:00|||||||||11
1587092400000|2020-04-17 03:00:00|1237|1236.4|1236.8|1236.2|1249.2|1242.4|1236.8|1236.2|44
1587096000000|2020-04-17 04:00:00|||||||||20
1587099600000|2020-04-17 05:00:00|||||||||24
1587103200000|2020-04-17 06:00:00|1236.7|1236.1|1233.1|1232.5|1236.8|1236.2|1231|1230.4|1659
1587106800000|2020-04-17 07:00:00|1233.7|1233.1|1233.4|1232.8|1234.1|1233.5|1228.6|1228|4373
1587110400000|2020-04-17 08:00:00|1232.8|1232.2|1232.7|1232.1|1236.8|1236.2|1232.7|1232.1|1720
1587114000000|2020-04-17 09:00:00|1232.8|1232.2|1236.8|1236.2|1236.8|1236.2|1230.9|1230.3|1071
1587117600000|2020-04-17 10:00:00|1256.8|1255.7|1236.8|1236.2|1257.6|1256.5|1236.3|1235.4|24
1587124800000|2020-04-17 12:00:00|1236.7|1236.1|1230.9|1230.3|1236.8|1236.2|1230.2|1229.6|2376
1587128400000|2020-04-17 13:00:00|1230.8|1230.2|1233.4|1232.8|1234|1233.4|1215.9|1215.3|31222
1587132000000|2020-04-17 14:00:00|1233.7|1233.1|1213.4|1212.8|1233.7|1233.1|1208.9|1208.3|26819
1587135600000|2020-04-17 15:00:00|1213.5|1212.9|1219.7|1219.1|1223.1|1222.5|1211.8|1211.2|13925
1587139200000|2020-04-17 16:00:00|1219.6|1219|1225.2|1224.6|1227.7|1227.1|1217.5|1216.9|14701
1587142800000|2020-04-17 17:00:00|1224.9|1224.3|1220.3|1219.7|1227.2|1226.6|1217.9|1217.3|10152
1587146400000|2020-04-17 18:00:00|1220.2|1219.6|1220.9|1220.3|1221.1|1220.5|1215.8|1215.2|8799
1587150000000|2020-04-17 19:00:00|1220.8|1220.2|1228.1|1227.5|1235.1|1234.5|1219.4|1218.8|25551
1587153600000|2020-04-17 20:00:00|1227.6|1227|1225|1223.9|1229.1|1228.5|1224.6|1223.8|10736
1587333600000|2020-04-19 22:00:00|1225.2|1224.1|1215.7|1215.1|1225.2|1224.1|1210|1209.4|2259
1587337200000|2020-04-19 23:00:00|1215.5|1214.9|1214.5|1213.9|1216.7|1216.1|1212.5|1211.9|1445
1587340800000|2020-04-20 00:00:00|1215.4|1214.8|1227|1226.4|1229.2|1228.6|1214.5|1213.9|1636
1587344400000|2020-04-20 01:00:00|1226.7|1226.1|1221.5|1220.9|1226.7|1226.1|1215.4|1214.8|1375
1587348000000|2020-04-20 02:00:00|1221.4|1220.8|1224|1223.4|1225.1|1224.5|1219.4|1218.8|704
1587351600000|2020-04-20 03:00:00|1223.2|1222.6|1227.8|1227.2|1229.4|1228.8|1223.2|1222.6|366
1587355200000|2020-04-20 04:00:00|1228.4|1227.8|1225.9|1225.3|1229.8|1229.2|1225.4|1224.8|193
1587358800000|2020-04-20 05:00:00|1226.2|1225.6|1220.1|1219.5|1226.6|1226|1219.4|1218.8|378
1587362400000|2020-04-20 06:00:00|1220.2|1219.6|1222.6|1222|1222.6|1222|1216.8|1216.2|367
1587366000000|2020-04-20 07:00:00|1222.5|1221.9|1221|1220.4|1222.9|1222.3|1214.5|1213.9|1502
1587369600000|2020-04-20 08:00:00|1220.9|1220.3|1218.6|1218|1221.3|1220.7|1215.9|1215.3|770
1587373200000|2020-04-20 09:00:00|1218.8|1218.2|1213.8|1213.2|1221|1220.4|1213.5|1212.9|973
1587376800000|2020-04-20 10:00:00|1214.1|1213.5|1202.5|1201.9|1214.5|1213.9|1202.2|1201.6|2453
1587380400000|2020-04-20 11:00:00|1202.9|1202.3|1194.3|1193.7|1206|1205.4|1193.6|1193|3946
1587384000000|2020-04-20 12:00:00|1194.5|1193.9|1196.6|1196|1200.5|1199.9|1193.6|1193|3380
1587387600000|2020-04-20 13:00:00|1196.7|1196.1|1214.9|1214.3|1219.8|1219.2|1195.7|1195.1|23216
1587391200000|2020-04-20 14:00:00|1215.2|1214.6|1228|1227.7|1231.4|1231.1|1211.7|1211.1|18127
1587394800000|2020-04-20 15:00:00|1227.8|1227.5|1231|1230.7|1234.6|1234.3|1223.2|1222.9|13648
1587398400000|2020-04-20 16:00:00|1231.1|1230.8|1228.8|1228.5|1233.7|1233.4|1227.4|1227.1|12367
1587402000000|2020-04-20 17:00:00|1229|1228.7|1224.4|1224.1|1229.4|1229.1|1220.5|1220.2|6879
1587405600000|2020-04-20 18:00:00|1224.2|1223.9|1201.2|1200.9|1226|1225.7|1200.8|1200.5|13286
1587409200000|2020-04-20 19:00:00|1201.4|1201.1|1211.2|1210.9|1216.2|1215.9|1201|1200.7|25243
1587412800000|2020-04-20 20:00:00|1211.1|1210.8|1212.7|1211.9|1214.7|1214.4|1207.7|1207.4|8502
1587416400000|2020-04-20 21:00:00|1212.8|1212|1212.9|1212.1|1213.5|1212.7|1212.7|1211.9|0
1587420000000|2020-04-20 22:00:00|1210.7|1210.4|1219.2|1218.9|1220|1219.7|1210.7|1210.4|1026
1587423600000|2020-04-20 23:00:00|1219.5|1219.2|1216.5|1216.2|1221.4|1221.1|1213.1|1212.8|651
1587427200000|2020-04-21 00:00:00|1216.1|1215.8|1217.4|1217.1|1220.4|1220.1|1210.1|1209.8|721
1587430800000|2020-04-21 01:00:00|1217.9|1217.6|1214.7|1214.4|1224.6|1224.3|1213.8|1213.5|655
1587434400000|2020-04-21 02:00:00|1214|1213.7|1199.1|1198.8|1217.5|1217.2|1189.2|1188.9|1995
1587438000000|2020-04-21 03:00:00|1199|1198.7|1196.9|1196.6|1201.3|1201|1194.5|1194.2|462
1587441600000|2020-04-21 04:00:00|1197.8|1197.5|1199.8|1199.5|1202.5|1202.2|1195.8|1195.5|260
1587445200000|2020-04-21 05:00:00|1199.9|1199.6|1198.6|1198.3|1203.2|1202.9|1196.8|1196.5|365
1587448800000|2020-04-21 06:00:00|1198.7|1198.4|1204.5|1204.2|1206.3|1206|1198.7|1198.4|678
1587452400000|2020-04-21 07:00:00|1204.6|1204.3|1194.4|1194.1|1207.8|1207.5|1191.5|1191.2|1732
1587456000000|2020-04-21 08:00:00|1194.5|1194.2|1193.9|1193.6|1200.7|1200.4|1193.6|1193.3|1914
1587459600000|2020-04-21 09:00:00|1194.1|1193.8|1181.9|1181.6|1196.1|1195.8|1178.9|1178.6|3943
1587463200000|2020-04-21 10:00:00|1182.1|1181.8|1178.9|1178.6|1185|1184.7|1173.2|1172.9|4041
1587466800000|2020-04-21 11:00:00|1179.5|1179.2|1175.7|1175.4|1181.6|1181.3|1173.3|1173|3182
1587470400000|2020-04-21 12:00:00|1176.3|1176|1169.6|1169.3|1177.1|1176.8|1168.8|1168.5|4591
1587474000000|2020-04-21 13:00:00|1169.7|1169.4|1197|1196.7|1197|1196.7|1166.6|1166.3|28681
1587477600000|2020-04-21 14:00:00|1196.9|1196.6|1181.9|1181.6|1198.4|1198.1|1181.4|1181.1|22487
1587481200000|2020-04-21 15:00:00|1181.6|1181.3|1179.8|1179.5|1182.3|1182|1171.2|1170.9|20137
1587484800000|2020-04-21 16:00:00|1179.7|1179.4|1179.2|1178.9|1180.4|1180.1|1170.1|1169.8|9368
1587488400000|2020-04-21 17:00:00|1178.9|1178.6|1181.3|1181|1188.2|1187.9|1177.2|1176.9|10541
1587492000000|2020-04-21 18:00:00|1181.4|1181.1|1183.1|1182.8|1191.7|1191.4|1178.8|1178.5|11806
1587495600000|2020-04-21 19:00:00|1182.9|1182.6|1182.3|1182|1194.3|1194|1179.7|1179.4|30756
1587499200000|2020-04-21 20:00:00|1182.6|1182.3|1184.7|1183.9|1187.9|1187.6|1181.9|1181.6|9103
1587502800000|2020-04-21 21:00:00|1184.9|1184.1|1187|1186.2|1187.4|1186.6|1184.9|1184.1|0
1587506400000|2020-04-21 22:00:00|1186.6|1186.7|1190|1189.7|1193.1|1192.8|1186.6|1186.3|1202
1587510000000|2020-04-21 23:00:00|1190.8|1190.5|1192.6|1192.3|1193.3|1193|1185.2|1184.9|604
1587513600000|2020-04-22 00:00:00|1193|1192.7|1183.7|1183.4|1196.5|1196.2|1176.4|1176.1|2266
1587517200000|2020-04-22 01:00:00|1183.9|1183.6|1185.4|1185.1|1187.8|1187.5|1180.4|1180.1|672
1587520800000|2020-04-22 02:00:00|1184.9|1184.6|1188.7|1188.4|1188.8|1188.5|1182.2|1181.9|226
1587524400000|2020-04-22 03:00:00|1188.4|1188.1|1184.1|1183.8|1188.8|1188.5|1181.1|1180.8|507
1587528000000|2020-04-22 04:00:00|1184.3|1184|1180.1|1179.8|1187.2|1186.9|1177.8|1177.5|442
1587531600000|2020-04-22 05:00:00|1180.2|1179.9|1190.8|1190.5|1191.6|1191.3|1179.9|1179.6|393
1587535200000|2020-04-22 06:00:00|1189.7|1189.4|1193.3|1193|1197.3|1197|1186.4|1186.1|1157
1587538800000|2020-04-22 07:00:00|1192.9|1192.6|1195.1|1194.8|1198.2|1197.9|1190.5|1190.2|1078
1587542400000|2020-04-22 08:00:00|1195.3|1195|1202.1|1201.8|1202.2|1201.9|1193.5|1193.2|1455
1587546000000|2020-04-22 09:00:00|1201.9|1201.6|1204.6|1204.3|1208.5|1208.2|1201|1200.7|2454
1587549600000|2020-04-22 10:00:00|1204.9|1204.6|1203|1202.7|1205.4|1205.1|1199.4|1199.1|1621
1587553200000|2020-04-22 11:00:00|1202.8|1202.5|1201.7|1201.4|1204.3|1204|1198.3|1198|1772
1587556800000|2020-04-22 12:00:00|1201.5|1201.2|1209.1|1208.8|1209.7|1209.4|1195|1194.7|4127
1587560400000|2020-04-22 13:00:00|1208.8|1208.5|1199.6|1199.3|1216.1|1215.8|1196|1195.7|19673
1587564000000|2020-04-22 14:00:00|1199.5|1199.2|1198.6|1198.3|1207|1206.7|1193.5|1193.2|15424
1587567600000|2020-04-22 15:00:00|1199.2|1198.9|1205.7|1205.4|1207.6|1207.3|1198|1197.7|10797
1587571200000|2020-04-22 16:00:00|1205.9|1205.6|1197.8|1197.5|1207.8|1207.5|1196.3|1196|10327
1587574800000|2020-04-22 17:00:00|1197.9|1197.6|1200.8|1200.5|1202.7|1202.4|1193.6|1193.3|8642
1587578400000|2020-04-22 18:00:00|1200.7|1200.4|1203.7|1203.4|1205.6|1205.3|1199.5|1199.2|7265
1587582000000|2020-04-22 19:00:00|1204.1|1203.8|1200|1199.7|1209.7|1209.4|1198.2|1197.9|22418
1587585600000|2020-04-22 20:00:00|1199.9|1199.6|1198.7|1198.4|1199.9|1199.6|1195.3|1195|7816
1587589200000|2020-04-22 21:00:00|1199.1|1198.3|1200.2|1199.4|1200.6|1199.8|1199.1|1198.3|0
1587592800000|2020-04-22 22:00:00|1198.9|1198.6|1192.7|1192.4|1200.6|1200.3|1192|1191.7|1281
1587596400000|2020-04-22 23:00:00|1192.8|1192.5|1191.9|1191.6|1193.1|1192.8|1188.9|1188.6|901
1587600000000|2020-04-23 00:00:00|1192.1|1191.8|1194|1193.7|1195.5|1195.2|1188.2|1187.9|871
1587603600000|2020-04-23 01:00:00|1194.2|1193.9|1194.1|1193.8|1200.4|1200.1|1193.5|1193.2|750
1587607200000|2020-04-23 02:00:00|1194|1193.7|1190.9|1190.6|1194.9|1194.6|1189.4|1189.1|385
1587610800000|2020-04-23 03:00:00|1190.8|1190.5|1191.1|1190.8|1193.2|1192.9|1189.8|1189.5|289
1587614400000|2020-04-23 04:00:00|1191.3|1191|1196|1195.7|1197.7|1197.4|1190.9|1190.6|379
1587618000000|2020-04-23 05:00:00|1195.9|1195.6|1199|1198.7|1202.4|1202.1|1195.4|1195.1|595
1587621600000|2020-04-23 06:00:00|1199.7|1199.4|1204.7|1204.4|1207.9|1207.6|1196.4|1196.1|843
1587625200000|2020-04-23 07:00:00|1204.9|1204.6|1194.6|1194.3|1204.9|1204.6|1193.9|1193.6|1097
1587628800000|2020-04-23 08:00:00|1194.4|1194.1|1195.1|1194.8|1198.9|1198.6|1192.9|1192.6|1141
1587632400000|2020-04-23 09:00:00|1195|1194.7|1201.7|1201.4|1202.5|1202.2|1194.5|1194.2|992
1587636000000|2020-04-23 10:00:00|1201.8|1201.5|1194.5|1194.2|1202|1201.7|1194.4|1194.1|755
1587639600000|2020-04-23 11:00:00|1194.6|1194.3|1199|1198.7|1199.3|1199|1194.5|1194.2|1813
1587643200000|2020-04-23 12:00:00|1198.9|1198.6|1207.5|1207.2|1208.4|1208.1|1196.3|1196|4528
1587646800000|2020-04-23 13:00:00|1207.2|1206.9|1214.8|1214.5|1218.9|1218.6|1203.3|1203|18773
1587650400000|2020-04-23 14:00:00|1214.9|1214.6|1229.9|1229.6|1235.2|1234.9|1212.3|1212|19006
1587654000000|2020-04-23 15:00:00|1229.8|1229.5|1223.5|1223.2|1230.6|1230.3|1219.8|1219.5|11699
1587657600000|2020-04-23 16:00:00|1223.6|1223.3|1218.9|1218.6|1230.7|1230.4|1203.2|1202.9|25088
1587661200000|2020-04-23 17:00:00|1219|1218.7|1214|1213.7|1227.5|1227.2|1210.4|1210.1|17533
1587664800000|2020-04-23 18:00:00|1213.8|1213.5|1224.7|1224.4|1226.2|1225.9|1208.6|1208.3|12291
1587668400000|2020-04-23 19:00:00|1224.9|1224.6|1210.8|1210.5|1225.3|1225|1210.7|1210.4|21749
1587672000000|2020-04-23 20:00:00|1210.9|1210.6|1208.9|1208.1|1211.4|1211.1|1206.7|1206.4|7795
1587675600000|2020-04-23 21:00:00|1208.8|1208|1208.5|1207.7|1209.1|1208.3|1208|1207.2|0
1587679200000|2020-04-23 22:00:00|1207|1206.7|1200.7|1200.4|1210|1209.7|1198|1197.7|2438
1587682800000|2020-04-23 23:00:00|1200.4|1200.1|1201.3|1201|1202.4|1202.1|1199.2|1198.9|889
1587686400000|2020-04-24 00:00:00|1201.4|1201.1|1195.3|1195|1204.3|1204|1193.5|1193.2|1506
1587690000000|2020-04-24 01:00:00|1195.5|1195.2|1193.9|1193.6|1198.4|1198.1|1192.6|1192.3|996
1587693600000|2020-04-24 02:00:00|1193.8|1193.5|1196.8|1196.5|1199.1|1198.8|1193.2|1192.9|700
1587697200000|2020-04-24 03:00:00|1196.9|1196.6|1197.5|1197.2|1198.4|1198.1|1195.6|1195.3|315
1587700800000|2020-04-24 04:00:00|1197.6|1197.3|1197.6|1197.3|1200.8|1200.5|1197.6|1197.3|338
1587704400000|2020-04-24 05:00:00|1197.7|1197.4|1197.3|1197|1199.1|1198.8|1191.9|1191.6|644
1587708000000|2020-04-24 06:00:00|1197.1|1196.8|1205.1|1204.8|1205.2|1204.9|1193.8|1193.5|843
1587711600000|2020-04-24 07:00:00|1204.9|1204.6|1206.1|1205.8|1207|1206.7|1200.9|1200.6|1046
1587715200000|2020-04-24 08:00:00|1206.2|1205.9|1206.1|1205.8|1206.5|1206.2|1201.6|1201.3|974
1587718800000|2020-04-24 09:00:00|1206.2|1205.9|1214.9|1214.6|1217|1216.7|1206.1|1205.8|1134
1587722400000|2020-04-24 10:00:00|1215|1214.7|1220.5|1220.2|1220.6|1220.3|1213|1212.7|1331
1587726000000|2020-04-24 11:00:00|1220.6|1220.3|1214.4|1214.1|1221|1220.7|1213.8|1213.5|1737
1587729600000|2020-04-24 12:00:00|1214.5|1214.2|1217.8|1217.5|1221.1|1220.8|1210.2|1209.9|3756
1587733200000|2020-04-24 13:00:00|1217.7|1217.4|1210.1|1209.8|1226.7|1226.4|1209|1208.7|16683
1587736800000|2020-04-24 14:00:00|1210.3|1210|1214|1213.7|1219.4|1219.1|1208.4|1208.1|14416
1587740400000|2020-04-24 15:00:00|1213.9|1213.6|1214.6|1214.3|1215.9|1215.6|1208.2|1207.9|8125
1587744000000|2020-04-24 16:00:00|1214.7|1214.4|1217.9|1217.6|1219.6|1219.3|1212.8|1212.5|7253
1587747600000|2020-04-24 17:00:00|1217.8|1217.5|1229.1|1228.8|1229.3|1229|1216.7|1216.4|8572
1587751200000|2020-04-24 18:00:00|1229|1228.7|1232.2|1231.9|1233.3|1233|1226.7|1226.4|9017
1587754800000|2020-04-24 19:00:00|1232.1|1231.8|1231|1230.7|1240.6|1240.3|1229.7|1229.4|28809
1587758400000|2020-04-24 20:00:00|1231.2|1230.9|1226.6|1226.3|1232.6|1232.3|1225.5|1224.7|14219
1587938400000|2020-04-26 22:00:00|1230.8|1230.5|1221.6|1221.3|1232.2|1231.9|1219.8|1219.5|3008
1587942000000|2020-04-26 23:00:00|1221.8|1221.5|1224.7|1224.4|1228.3|1228|1221.8|1221.5|1005
1587945600000|2020-04-27 00:00:00|1224.8|1224.5|1231.2|1230.9|1232|1231.7|1222.5|1222.2|910
1587949200000|2020-04-27 01:00:00|1231.3|1231|1234.4|1234.1|1235.5|1235.2|1227.7|1227.4|732
1587952800000|2020-04-27 02:00:00|1234.3|1234|1239.1|1238.8|1239.9|1239.6|1233.9|1233.6|1000
1587956400000|2020-04-27 03:00:00|1239.2|1238.9|1244.6|1244.3|1245.5|1245.2|1239.2|1238.9|2029
1587960000000|2020-04-27 04:00:00|1244.5|1244.2|1250.3|1250|1251|1250.7|1244.2|1243.9|1496
1587963600000|2020-04-27 05:00:00|1250.4|1250.1|1248.6|1248.3|1253.3|1253|1247.5|1247.2|1710
1587967200000|2020-04-27 06:00:00|1249|1248.7|1244.4|1244.1|1249.7|1249.4|1242.5|1242.2|2465
1587970800000|2020-04-27 07:00:00|1244.6|1244.3|1249.6|1249.3|1251.3|1251|1242.7|1242.4|3146
1587974400000|2020-04-27 08:00:00|1249.5|1249.2|1247.7|1247.4|1249.6|1249.3|1243.1|1242.8|2245
1587978000000|2020-04-27 09:00:00|1247.6|1247.3|1248.2|1247.9|1250|1249.7|1245.2|1244.9|1526
1587981600000|2020-04-27 10:00:00|1248.1|1247.8|1245.9|1245.6|1248.6|1248.3|1245.2|1244.9|1772
1587985200000|2020-04-27 11:00:00|1245.8|1245.5|1249.8|1249.5|1251.3|1251|1245|1244.7|3167
1587988800000|2020-04-27 12:00:00|1249.9|1249.6|1248.4|1248.1|1253.9|1253.6|1247.7|1247.4|3595
1587992400000|2020-04-27 13:00:00|1248.3|1248|1262.2|1261.9|1263.2|1262.9|1244.4|1244.1|23530
1587996000000|2020-04-27 14:00:00|1262|1261.7|1263.6|1263.3|1267.5|1267.2|1257.3|1257|20046
1587999600000|2020-04-27 15:00:00|1263.5|1263.2|1273.3|1273|1274.4|1274.1|1261.4|1261.1|17501
1588003200000|2020-04-27 16:00:00|1273.2|1272.9|1281.9|1281.6|1282.6|1282.3|1271|1270.7|16536
1588006800000|2020-04-27 17:00:00|1281.8|1281.5|1284.3|1284|1285.5|1285.2|1274|1273.7|17021
1588010400000|2020-04-27 18:00:00|1284.4|1284.1|1288.4|1288.1|1288.7|1288.4|1281.6|1281.3|12087
1588014000000|2020-04-27 19:00:00|1288.3|1288|1279.4|1279.1|1291.5|1291.2|1279|1278.7|28689
1588017600000|2020-04-27 20:00:00|1279.9|1279.6|1278.4|1277.6|1282.7|1281.9|1276|1275.7|8127
1588021200000|2020-04-27 21:00:00|1278.3|1277.5|1279.3|1278.5|1279.3|1278.5|1278.3|1277.5|0
1588024800000|2020-04-27 22:00:00|1279.6|1279.3|1278|1277.7|1280.1|1279.8|1275.4|1275.1|810
1588028400000|2020-04-27 23:00:00|1278.1|1277.8|1280|1279.7|1281.3|1281|1277.6|1277.3|581
1588032000000|2020-04-28 00:00:00|1280.1|1279.8|1280|1279.7|1283.2|1282.9|1277.1|1276.8|985
1588035600000|2020-04-28 01:00:00|1279.8|1279.5|1269.7|1269.4|1279.8|1279.5|1268.9|1268.6|1303
1588039200000|2020-04-28 02:00:00|1270|1269.7|1272.5|1272.2|1273.2|1272.9|1268.7|1268.4|644
1588042800000|2020-04-28 03:00:00|1272.3|1272|1269.9|1269.6|1273.4|1273.1|1269.2|1268.9|699
1588046400000|2020-04-28 04:00:00|1270|1269.7|1271.4|1271.1|1271.6|1271.3|1266.9|1266.6|482
1588050000000|2020-04-28 05:00:00|1271.3|1271|1274.5|1274.2|1276.8|1276.5|1270.2|1269.9|716
1588053600000|2020-04-28 06:00:00|1274.7|1274.4|1274.7|1274.4|1277.3|1277|1272.6|1272.3|667
1588057200000|2020-04-28 07:00:00|1274.8|1274.5|1286.8|1286.5|1288.2|1287.9|1274|1273.7|2387
1588060800000|2020-04-28 08:00:00|1286.6|1286.3|1281.1|1280.8|1287.1|1286.8|1280.5|1280.2|1965
1588064400000|2020-04-28 09:00:00|1281.2|1280.9|1301.7|1301.4|1301.8|1301.5|1280.9|1280.6|4154
1588068000000|2020-04-28 10:00:00|1301.8|1301.5|1299.9|1299.6|1304.5|1304.2|1298.7|1298.4|2605
1588071600000|2020-04-28 11:00:00|1299.8|1299.5|1306.6|1306.3|1307.8|1307.5|1297.8|1297.5|4555
1588075200000|2020-04-28 12:00:00|1306.5|1306.2|1321.3|1321|1321.5|1321.2|1304.2|1303.9|7730
1588078800000|2020-04-28 13:00:00|1321.2|1320.9|1308.1|1307.8|1322.7|1322.4|1306.4|1306.1|37300
1588082400000|2020-04-28 14:00:00|1307.8|1307.5|1281.3|1281|1313.1|1312.8|1279.4|1279.1|34465
1588086000000|2020-04-28 15:00:00|1281.4|1281.1|1297.2|1296.9|1301.6|1301.3|1279.8|1279.5|22606
1588089600000|2020-04-28 16:00:00|1297.5|1297.2|1303.1|1302.8|1303.5|1303.2|1291|1290.7|13771
1588093200000|2020-04-28 17:00:00|1303.2|1302.9|1308.6|1308.3|1311.9|1311.6|1302.7|1302.4|13701
1588096800000|2020-04-28 18:00:00|1308.7|1308.4|1304.3|1304|1311.9|1311.6|1302.8|1302.5|10657
1588100400000|2020-04-28 19:00:00|1304.2|1303.9|1299.8|1299.5|1309.5|1309.2|1296.1|1295.8|33785
1588104000000|2020-04-28 20:00:00|1299.5|1299.2|1301.3|1300.5|1304.7|1304.2|1296.1|1295.8|8239
1588107600000|2020-04-28 21:00:00|1301.2|1300.4|1304.6|1303.8|1304.6|1303.8|1301.2|1300.4|0
1588111200000|2020-04-28 22:00:00|1303|1302.7|1299.2|1298.9|1304.4|1304.1|1296.8|1296.5|1360
1588114800000|2020-04-28 23:00:00|1299.3|1299|1305.5|1305.2|1306.8|1306.5|1297.4|1297.1|1073
1588118400000|2020-04-29 00:00:00|1305.6|1305.3|1308.3|1308|1309.2|1308.9|1305|1304.7|635
1588122000000|2020-04-29 01:00:00|1308.4|1308.1|1314.4|1314.1|1319.7|1319.4|1308.3|1308|1716
1588125600000|2020-04-29 02:00:00|1314.3|1314|1316.7|1316.4|1317.2|1316.9|1312.7|1312.4|922
1588129200000|2020-04-29 03:00:00|1316.8|1316.5|1316.1|1315.8|1317.2|1316.9|1313.3|1313|487
1588132800000|2020-04-29 04:00:00|1316|1315.7|1318.2|1317.9|1319.7|1319.4|1314|1313.7|1020
1588136400000|2020-04-29 05:00:00|1318|1317.7|1317.4|1317.1|1318.9|1318.6|1314.1|1313.8|588
1588140000000|2020-04-29 06:00:00|1317.6|1317.3|1312.4|1312.1|1318.6|1318.3|1310.2|1309.9|524
1588143600000|2020-04-29 07:00:00|1312.2|1311.9|1316.7|1316.4|1317.9|1317.6|1309.4|1309.1|1388
1588147200000|2020-04-29 08:00:00|1316.5|1316.2|1316.2|1315.9|1316.5|1316.2|1311.5|1311.2|808
1588150800000|2020-04-29 09:00:00|1316.4|1316.1|1314.4|1314.1|1317.6|1317.3|1313.2|1312.9|751
1588154400000|2020-04-29 10:00:00|1314.5|1314.2|1314.3|1314|1314.6|1314.3|1309.4|1309.1|1199
1588158000000|2020-04-29 11:00:00|1314.2|1313.9|1308.5|1308.2|1315.7|1315.4|1307.5|1307.2|1842
1588161600000|2020-04-29 12:00:00|1308.6|1308.3|1346.7|1346.4|1347.3|1347|1308.2|1307.9|15232
1588165200000|2020-04-29 13:00:00|1346.6|1346.3|1340.6|1340.3|1347.7|1347.4|1325.7|1325.4|32271
1588168800000|2020-04-29 14:00:00|1340.5|1340.2|1348.5|1348.2|1353.2|1352.9|1332.8|1332.5|23350
1588172400000|2020-04-29 15:00:00|1348.4|1348.1|1359.3|1359|1360.6|1360.3|1345.2|1344.9|23510
1588176000000|2020-04-29 16:00:00|1359.2|1358.9|1369|1368.7|1371.5|1371.2|1359.2|1358.9|25031
1588179600000|2020-04-29 17:00:00|1369.2|1368.9|1363.2|1362.9|1373.1|1372.8|1361.3|1361|19932
1588183200000|2020-04-29 18:00:00|1363.3|1363|1370.5|1370.2|1375|1374.7|1358.3|1358|30196
1588186800000|2020-04-29 19:00:00|1370.6|1370.3|1360|1359.7|1372.6|1372.3|1357.7|1357.4|33035
1588190400000|2020-04-29 20:00:00|1359.7|1359.4|1369.8|1369|1369.8|1369.3|1357.2|1356.9|10762
1588194000000|2020-04-29 21:00:00|1369.7|1368.9|1366.8|1366|1369.9|1369.1|1364.7|1363.9|0
1588197600000|2020-04-29 22:00:00|1369|1368.7|1365.8|1365.5|1369.1|1368.8|1364.8|1364.5|1204
1588201200000|2020-04-29 23:00:00|1365.7|1365.4|1364.3|1364|1367.4|1367.1|1363.5|1363.2|1068
1588204800000|2020-04-30 00:00:00|1364.1|1363.8|1357.2|1356.9|1364.2|1363.9|1355.4|1355.1|1329
1588208400000|2020-04-30 01:00:00|1357.1|1356.8|1356.9|1356.6|1358.9|1358.6|1354.8|1354.5|991
1588212000000|2020-04-30 02:00:00|1356.8|1356.5|1361.4|1361.1|1362.1|1361.8|1356.3|1356|629
1588215600000|2020-04-30 03:00:00|1361.3|1361|1367.3|1367|1368.2|1367.9|1360.3|1360|1035
1588219200000|2020-04-30 04:00:00|1367.2|1366.9|1371|1370.7|1371.8|1371.5|1365.9|1365.6|1492
1588222800000|2020-04-30 05:00:00|1370.9|1370.6|1367.5|1367.2|1371.2|1370.9|1367.5|1367.2|859
1588226400000|2020-04-30 06:00:00|1367.8|1367.5|1366.2|1365.9|1367.8|1367.5|1362.6|1362.3|1282
1588230000000|2020-04-30 07:00:00|1365.7|1365.4|1358.5|1358.2|1369.3|1369|1357.6|1357.3|3540
1588233600000|2020-04-30 08:00:00|1358.7|1358.4|1357.5|1357.2|1364|1363.7|1356.7|1356.4|1638
1588237200000|2020-04-30 09:00:00|1357.6|1357.3|1360.7|1360.4|1361.1|1360.8|1356.4|1356.1|1153
1588240800000|2020-04-30 10:00:00|1360.8|1360.5|1343|1342.7|1362.2|1361.9|1334.2|1333.9|5028
1588244400000|2020-04-30 11:00:00|1343.1|1342.8|1333.9|1333.6|1346|1345.7|1331.6|1331.3|6212
1588248000000|2020-04-30 12:00:00|1334|1333.7|1325.3|1325|1341.2|1340.9|1324.4|1324.1|7774
1588251600000|2020-04-30 13:00:00|1325.2|1324.9|1322.5|1322.2|1327.9|1327.6|1312.2|1311.9|39296
1588255200000|2020-04-30 14:00:00|1322.4|1322.1|1332.1|1331.8|1336.5|1336.2|1319.2|1318.9|29205
1588258800000|2020-04-30 15:00:00|1332.3|1332|1318.4|1318.1|1337.6|1337.3|1317.8|1317.5|17546
1588262400000|2020-04-30 16:00:00|1318.3|1318|1320.4|1320.1|1321.6|1321.3|1310.6|1310.3|14959
1588266000000|2020-04-30 17:00:00|1320.3|1320|1312|1311.7|1321.8|1321.5|1311.1|1310.8|9924
1588269600000|2020-04-30 18:00:00|1312.1|1311.8|1315.7|1315.4|1320.3|1320|1310.7|1310.4|11212
1588273200000|2020-04-30 19:00:00|1315.6|1315.3|1308.6|1308.3|1319.7|1319.4|1307.8|1307.5|49103
1588276800000|2020-04-30 20:00:00|1308.5|1308.2|1304.8|1304|1312.9|1312.6|1300|1299.7|12488
1588280400000|2020-04-30 21:00:00|1304.9|1304.1|1298.1|1297.3|1305.1|1304.3|1298|1297.2|1
1588284000000|2020-04-30 22:00:00|1297.8|1297.5|1292.4|1292.1|1297.9|1297.6|1285.6|1285.3|3053
1588287600000|2020-04-30 23:00:00|1292.3|1292|1295|1294.7|1295.7|1295.4|1290.5|1290.2|1219
1588291200000|2020-05-01 00:00:00|1295.1|1294.8|1296.8|1296.5|1297.8|1297.5|1290.7|1290.4|1095
1588294800000|2020-05-01 01:00:00|1296.7|1296.4|1295.3|1295|1298.3|1298|1291.4|1291.1|977
1588298400000|2020-05-01 02:00:00|1295.5|1295.2|1288.5|1288.2|1297|1296.7|1288.2|1287.9|955
1588302000000|2020-05-01 03:00:00|1288.4|1288.1|1288.7|1288.4|1290.8|1290.5|1285.3|1285|415
1588305600000|2020-05-01 04:00:00|1288.8|1288.5|1290.5|1290.2|1292.8|1292.5|1288.4|1288.1|294
1588309200000|2020-05-01 05:00:00|1290.4|1290.1|1289|1288.7|1290.7|1290.4|1283.5|1283.2|420
1588312800000|2020-05-01 06:00:00|1288.8|1288.5|1276.8|1276.5|1288.8|1288.5|1275|1274.7|1035
1588316400000|2020-05-01 07:00:00|1276.6|1276.3|1274.1|1273.8|1279.5|1279.2|1269.5|1269.2|1340
1588320000000|2020-05-01 08:00:00|1274.5|1274.2|1277|1276.7|1277.8|1277.5|1268.9|1268.6|1140
1588323600000|2020-05-01 09:00:00|1277.1|1276.8|1273.9|1273.6|1277.3|1277|1271.3|1271|761
1588327200000|2020-05-01 10:00:00|1273.8|1273.5|1276.9|1276.6|1278.9|1278.6|1273.6|1273.3|713
1588330800000|2020-05-01 11:00:00|1276.8|1276.5|1274.3|1274|1277.5|1277.2|1268.8|1268.5|1745
1588334400000|2020-05-01 12:00:00|1274.6|1274.3|1275|1274.7|1276.5|1276.2|1269.6|1269.3|2797
1588338000000|2020-05-01 13:00:00|1274.9|1274.6|1268.5|1268.2|1282.6|1282.3|1266|1265.7|23378
1588341600000|2020-05-01 14:00:00|1270.4|1270.1|1264.8|1264.5|1274.3|1274|1262.5|1262.2|23897
1588345200000|2020-05-01 15:00:00|1264.7|1264.4|1245|1244.7|1264.9|1264.6|1239.5|1239.2|20254
1588348800000|2020-05-01 16:00:00|1244.9|1244.6|1246.4|1246.1|1252.4|1252.1|1241.1|1240.8|20978
1588352400000|2020-05-01 17:00:00|1246.3|1246|1247.1|1246.8|1250|1249.7|1241.6|1241.3|10955
1588356000000|2020-05-01 18:00:00|1247.2|1246.9|1251.5|1251.2|1255|1254.7|1245.1|1244.8|11514
1588359600000|2020-05-01 19:00:00|1251.6|1251.3|1259.9|1259.6|1260.2|1259.9|1249.6|1249.3|43852
1588363200000|2020-05-01 20:00:00|1259.1|1258.8|1256|1255.2|1261.3|1261|1254.1|1253.8|11300
1588543200000|2020-05-03 22:00:00|1256.3|1255.5|1229.1|1228.8|1256.3|1255.5|1226.6|1226.3|3639
1588546800000|2020-05-03 23:00:00|1229.2|1228.9|1225.4|1225.1|1232.3|1232|1222.8|1222.5|2016
1588550400000|2020-05-04 00:00:00|1225.9|1225.6|1228.2|1227.9|1231.7|1231.4|1224.6|1224.3|1453
1588554000000|2020-05-04 01:00:00|1228.5|1228.2|1238.2|1237.9|1239|1238.7|1228.4|1228.1|1567
1588557600000|2020-05-04 02:00:00|1238|1237.7|1237.7|1237.4|1238.9|1238.6|1233.3|1233|617
1588561200000|2020-05-04 03:00:00|1237.8|1237.5|1247.7|1247.4|1247.8|1247.5|1237.8|1237.5|1098
1588564800000|2020-05-04 04:00:00|1247.6|1247.3|1243|1242.7|1248.9|1248.6|1241.1|1240.8|684
1588568400000|2020-05-04 05:00:00|1242.9|1242.6|1239|1238.7|1244.9|1244.6|1237.8|1237.5|490
1588572000000|2020-05-04 06:00:00|1238.9|1238.6|1251.7|1251.4|1253|1252.7|1237.4|1237.1|1663
1588575600000|2020-05-04 07:00:00|1251.8|1251.5|1244.7|1244.4|1253.3|1253|1238.5|1238.2|2823
1588579200000|2020-05-04 08:00:00|1245.5|1245.2|1240.8|1240.5|1248.9|1248.6|1238.9|1238.6|1784
1588582800000|2020-05-04 09:00:00|1240.9|1240.6|1238.9|1238.6|1241|1240.7|1231.9|1231.6|2426
1588586400000|2020-05-04 10:00:00|1238.8|1238.5|1244.1|1243.8|1245.8|1245.5|1237.9|1237.6|2457
1588590000000|2020-05-04 11:00:00|1244.2|1243.9|1245.2|1244.9|1248|1247.7|1240.9|1240.6|2819
1588593600000|2020-05-04 12:00:00|1244.9|1244.6|1242.5|1242.2|1249|1248.7|1241.4|1241.1|3655
1588597200000|2020-05-04 13:00:00|1242.2|1241.9|1253.4|1253.1|1255|1254.7|1229.1|1228.8|25024
1588600800000|2020-05-04 14:00:00|1253.3|1253|1244.7|1244.4|1265.5|1265.2|1243.1|1242.8|22024
1588604400000|2020-05-04 15:00:00|1244.9|1244.6|1248.7|1248.4|1252.4|1252.1|1242.7|1242.4|12807
1588608000000|2020-05-04 16:00:00|1248.8|1248.5|1244.8|1244.5|1256.6|1256.3|1244.3|1244|10540
1588611600000|2020-05-04 17:00:00|1244.6|1244.3|1248.8|1248.5|1249.5|1249.2|1239.1|1238.8|7858
1588615200000|2020-05-04 18:00:00|1248.7|1248.4|1255.2|1254.9|1256.2|1255.9|1246.7|1246.4|11042
1588618800000|2020-05-04 19:00:00|1255.3|1255|1264.4|1264.1|1267|1266.7|1254.2|1253.9|24282
1588622400000|2020-05-04 20:00:00|1264.3|1264|1261.5|1260.7|1264.5|1264.2|1257.8|1257.5|5956
1588626000000|2020-05-04 21:00:00|1261.4|1260.6|1260.8|1260|1261.5|1260.7|1260.8|1260|0
1588629600000|2020-05-04 22:00:00|1260.6|1260.3|1262.4|1262.1|1266|1265.7|1259.4|1259.1|941
1588633200000|2020-05-04 23:00:00|1262.5|1262.2|1264.4|1264.1|1264.5|1264.2|1261.4|1261.1|368
1588636800000|2020-05-05 00:00:00|1264.3|1264|1270.1|1269.8|1270.1|1269.8|1264.1|1263.8|849
1588640400000|2020-05-05 01:00:00|1270.2|1269.9|1277.1|1276.8|1277.7|1277.4|1269.8|1269.5|1079
1588644000000|2020-05-05 02:00:00|1277|1276.7|1275|1274.7|1278.3|1278|1272.3|1272|951
1588647600000|2020-05-05 03:00:00|1274.9|1274.6|1273|1272.7|1275.2|1274.9|1271.6|1271.3|263
1588651200000|2020-05-05 04:00:00|1272.9|1272.6|1276.1|1275.8|1277.2|1276.9|1272.4|1272.1|293
1588654800000|2020-05-05 05:00:00|1276|1275.7|1275.4|1275.1|1277.1|1276.8|1273.8|1273.5|278
1588658400000|2020-05-05 06:00:00|1275.5|1275.2|1279.5|1279.2|1280.2|1279.9|1274.2|1273.9|858
1588662000000|2020-05-05 07:00:00|1279.4|1279.1|1285.9|1285.6|1286.7|1286.4|1276.2|1275.9|2177
1588665600000|2020-05-05 08:00:00|1285.4|1285.1|1266.6|1266.3|1289.6|1289.3|1265.8|1265.5|3512
1588669200000|2020-05-05 09:00:00|1266.5|1266.2|1278.4|1278.1|1278.5|1278.2|1265.4|1265.1|1418
1588672800000|2020-05-05 10:00:00|1278.5|1278.2|1278.8|1278.5|1281.8|1281.5|1273.6|1273.3|1415
1588676400000|2020-05-05 11:00:00|1278.6|1278.3|1280.7|1280.4|1282.3|1282|1277|1276.7|2008
1588680000000|2020-05-05 12:00:00|1280.8|1280.5|1285.6|1285.3|1288.3|1288|1280.2|1279.9|3237
1588683600000|2020-05-05 13:00:00|1285.7|1285.4|1304.2|1303.9|1304.8|1304.5|1283.3|1283|27302
1588687200000|2020-05-05 14:00:00|1304.4|1304.1|1290.6|1290.3|1306|1305.7|1286|1285.7|28277
1588690800000|2020-05-05 15:00:00|1290.7|1290.4|1296.2|1295.9|1299.8|1299.5|1290.7|1290.4|18013
1588694400000|2020-05-05 16:00:00|1296.3|1296|1289.5|1289.2|1299.3|1299|1287|1286.7|10402
1588698000000|2020-05-05 17:00:00|1289.6|1289.3|1287.1|1286.8|1291.5|1291.2|1284.2|1283.9|12302
1588701600000|2020-05-05 18:00:00|1287.2|1286.9|1292.5|1292.2|1293|1292.7|1286|1285.7|9021
1588705200000|2020-05-05 19:00:00|1292.4|1292.1|1273.3|1273|1292.4|1292.1|1268.8|1268.5|32814
1588708800000|2020-05-05 20:00:00|1273.2|1272.9|1273|1272.2|1274.3|1274|1267.8|1267.5|6451
1588712400000|2020-05-05 21:00:00|1272.9|1272.1|1272.7|1271.9|1281.7|1280.9|1272.4|1271.6|0
1588716000000|2020-05-05 22:00:00|1272|1271.7|1281.5|1281.2|1281.6|1281.3|1271|1270.7|2246
1588719600000|2020-05-05 23:00:00|1281.6|1281.3|1279.3|1279|1281.7|1281.4|1277|1276.7|953
1588723200000|2020-05-06 00:00:00|1279.5|1279.2|1264|1263.7|1281.7|1281.4|1262.4|1262.1|2906
1588726800000|2020-05-06 01:00:00|1264.1|1263.8|1264.2|1263.9|1266.5|1266.2|1261.4|1261.1|2076
1588730400000|2020-05-06 02:00:00|1264.3|1264|1265.6|1265.3|1265.8|1265.5|1257.7|1257.4|1798
1588734000000|2020-05-06 03:00:00|1265.7|1265.4|1269|1268.7|1271.1|1270.8|1265.3|1265|769
1588737600000|2020-05-06 04:00:00|1268.8|1268.5|1269.4|1269.1|1270.4|1270.1|1265.9|1265.6|327
1588741200000|2020-05-06 05:00:00|1269.5|1269.2|1280.3|1280|1281.2|1280.9|1269.4|1269.1|1340
1588744800000|2020-05-06 06:00:00|1280.4|1280.1|1285.9|1285.6|1290.1|1289.8|1278.2|1277.9|2516
1588748400000|2020-05-06 07:00:00|1285.4|1285.1|1280.9|1280.6|1286|1285.7|1279|1278.7|1523
1588752000000|2020-05-06 08:00:00|1281.1|1280.8|1279.7|1279.4|1285.2|1284.9|1276.2|1275.9|2463
1588755600000|2020-05-06 09:00:00|1280|1279.7|1283.1|1282.8|1284.5|1284.2|1278.9|1278.6|1705
1588759200000|2020-05-06 10:00:00|1283.3|1283|1283.7|1283.4|1285.5|1285.2|1282.6|1282.3|1254
1588762800000|2020-05-06 11:00:00|1283.6|1283.3|1279.3|1279|1285|1284.7|1278.8|1278.5|1388
1588766400000|2020-05-06 12:00:00|1279.2|1278.9|1276.8|1276.5|1280.2|1279.9|1271.2|1270.9|4254
1588770000000|2020-05-06 13:00:00|1276.9|1276.6|1267.6|1267.3|1290.1|1289.8|1262|1261.7|21100
1588773600000|2020-05-06 14:00:00|1267.7|1267.4|1275|1274.7|1281.5|1281.2|1261|1260.7|24759
1588777200000|2020-05-06 15:00:00|1274.9|1274.6|1267.9|1267.6|1277.5|1277.2|1262.6|1262.3|19158
1588780800000|2020-05-06 16:00:00|1267.7|1267.4|1274.7|1274.4|1277.1|1276.8|1266.1|1265.8|9886
1588784400000|2020-05-06 17:00:00|1274.8|1274.5|1277.1|1276.8|1278.1|1277.8|1269.4|1269.1|8923
1588788000000|2020-05-06 18:00:00|1277|1276.7|1275.8|1275.5|1278.7|1278.4|1271|1270.7|10649
1588791600000|2020-05-06 19:00:00|1276|1275.7|1263.7|1263.4|1276.8|1276.5|1260.6|1260.3|25721
1588795200000|2020-05-06 20:00:00|1263.6|1263.3|1259.1|1258.3|1263.8|1263.5|1256.2|1255.9|7749
1588798800000|2020-05-06 21:00:00|1259.2|1258.4|1258.9|1258.1|1259.8|1259|1258.8|1258|0
1588802400000|2020-05-06 22:00:00|1257.7|1257.4|1251.2|1250.9|1260.4|1260.1|1249|1248.7|2679
1588806000000|2020-05-06 23:00:00|1251.1|1250.8|1256.5|1256.2|1256.9|1256.6|1250.4|1250.1|955
1588809600000|2020-05-07 00:00:00|1256.7|1256.4|1261.1|1260.8|1263|1262.7|1256.4|1256.1|1392
1588813200000|2020-05-07 01:00:00|1261.2|1260.9|1258.9|1258.6|1263.6|1263.3|1258.5|1258.2|562
1588816800000|2020-05-07 02:00:00|1259|1258.7|1261.2|1260.9|1262.1|1261.8|1257.2|1256.9|402
1588820400000|2020-05-07 03:00:00|1261.3|1261|1264.8|1264.5|1266.5|1266.2|1261.1|1260.8|610
1588824000000|2020-05-07 04:00:00|1264.7|1264.4|1267.9|1267.6|1269|1268.7|1264.1|1263.8|453
1588827600000|2020-05-07 05:00:00|1268|1267.7|1266.4|1266.1|1268|1267.7|1264.6|1264.3|430
1588831200000|2020-05-07 06:00:00|1266.5|1266.2|1270.9|1270.6|1273.4|1273.1|1266.2|1265.9|651
1588834800000|2020-05-07 07:00:00|1270.7|1270.4|1276.5|1276.2|1281.9|1281.6|1269.6|1269.3|1589
1588838400000|2020-05-07 08:00:00|1276.2|1275.9|1277.1|1276.8|1277.6|1277.3|1273.9|1273.6|631
1588842000000|2020-05-07 09:00:00|1277.3|1277|1282.8|1282.5|1284.7|1284.4|1276.4|1276.1|1158
1588845600000|2020-05-07 10:00:00|1282.6|1282.3|1283.5|1283.2|1285.7|1285.4|1280.9|1280.6|2036
1588849200000|2020-05-07 11:00:00|1283.4|1283.1|1286.3|1286|1288.1|1287.8|1280.6|1280.3|3073
1588852800000|2020-05-07 12:00:00|1286.4|1286.1|1283.4|1283.1|1287.1|1286.8|1280.9|1280.6|3186
1588856400000|2020-05-07 13:00:00|1283.3|1283|1284.6|1284.3|1292|1291.7|1277.6|1277.3|25055
1588860000000|2020-05-07 14:00:00|1284.5|1284.2|1283|1282.7|1288.1|1287.8|1272|1271.7|25394
1588863600000|2020-05-07 15:00:00|1283.2|1282.9|1290.2|1289.9|1292.1|1291.8|1279.9|1279.6|15310
1588867200000|2020-05-07 16:00:00|1290.3|1290|1287.2|1286.9|1291.8|1291.5|1282.1|1281.8|12498
1588870800000|2020-05-07 17:00:00|1287.1|1286.8|1285.8|1285.5|1291.6|1291.3|1283.3|1283|12216
1588874400000|2020-05-07 18:00:00|1285.7|1285.4|1284.4|1284.1|1288.6|1288.3|1279.1|1278.8|10504
1588878000000|2020-05-07 19:00:00|1284.3|1284|1281.5|1281.2|1288|1287.7|1278.6|1278.3|23071
1588881600000|2020-05-07 20:00:00|1281.4|1281.1|1287.5|1286.7|1290.7|1290.4|1280.5|1280.2|6881
1588885200000|2020-05-07 21:00:00|1287.4|1286.6|1287.1|1286.3|1287.6|1286.8|1287|1286.2|0
1588888800000|2020-05-07 22:00:00|1287.3|1287|1290.2|1289.9|1291|1290.7|1285.6|1285.3|866
1588892400000|2020-05-07 23:00:00|1290.3|1290|1295|1294.7|1295.1|1294.8|1287.2|1286.9|1470
1588896000000|2020-05-08 00:00:00|1295.2|1294.9|1300.5|1300.2|1301.4|1301.1|1293.4|1293.1|1503
1588899600000|2020-05-08 01:00:00|1300.6|1300.3|1299.4|1299.1|1303.9|1303.6|1299.1|1298.8|1107
1588903200000|2020-05-08 02:00:00|1299.6|1299.3|1305.6|1305.3|1306.6|1306.3|1299.1|1298.8|1182
1588906800000|2020-05-08 03:00:00|1305.5|1305.2|1307.6|1307.3|1309.7|1309.4|1305.5|1305.2|749
1588910400000|2020-05-08 04:00:00|1307.7|1307.4|1307.7|1307.4|1309|1308.7|1306.2|1305.9|412
1588914000000|2020-05-08 05:00:00|1307.6|1307.3|1311.1|1310.8|1311.3|1311|1307.2|1306.9|376
1588917600000|2020-05-08 06:00:00|1311.2|1310.9|1304.5|1304.2|1313.6|1313.3|1303.9|1303.6|688
1588921200000|2020-05-08 07:00:00|1304.3|1304|1301.5|1301.2|1305.8|1305.5|1300.9|1300.6|813
1588924800000|2020-05-08 08:00:00|1301.6|1301.3|1302.3|1302|1302.7|1302.4|1298|1297.7|918
1588928400000|2020-05-08 09:00:00|1302.4|1302.1|1304.5|1304.2|1304.9|1304.6|1301.1|1300.8|348
1588932000000|2020-05-08 10:00:00|1304.6|1304.3|1305.1|1304.8|1306.7|1306.4|1303.1|1302.8|652
1588935600000|2020-05-08 11:00:00|1304.8|1304.5|1302.3|1302|1305.3|1305|1302.1|1301.8|1311
1588939200000|2020-05-08 12:00:00|1302.8|1302.5|1306.8|1306.5|1311.8|1311.5|1300.4|1300.1|6352
1588942800000|2020-05-08 13:00:00|1306.5|1306.2|1315.8|1315.5|1317.8|1317.5|1299.3|1299|22735
1588946400000|2020-05-08 14:00:00|1315.9|1315.6|1308.9|1308.6|1319.9|1319.6|1307.6|1307.3|24171
1588950000000|2020-05-08 15:00:00|1309.1|1308.8|1321.5|1321.2|1321.9|1321.6|1306.4|1306.1|17007
1588953600000|2020-05-08 16:00:00|1321.6|1321.3|1323.3|1323|1323.7|1323.4|1318.6|1318.3|10244
1588957200000|2020-05-08 17:00:00|1323.4|1323.1|1320|1319.7|1324.6|1324.3|1314.6|1314.3|9445
1588960800000|2020-05-08 18:00:00|1320.1|1319.8|1327.2|1326.9|1327.4|1327.1|1317.6|1317.3|11497
1588964400000|2020-05-08 19:00:00|1327.1|1326.8|1329.1|1328.8|1331.2|1330.9|1324.8|1324.5|35589
1588968000000|2020-05-08 20:00:00|1328.9|1328.6|1331.9|1331.1|1332.3|1332|1328.5|1328.2|9532
1589148000000|2020-05-10 22:00:00|1323.3|1323|1328.5|1328.2|1329.8|1329.5|1320.5|1320.2|1600
1589151600000|2020-05-10 23:00:00|1328.6|1328.3|1336.8|1336.5|1337.8|1337.5|1327.6|1327.3|1643
1589155200000|2020-05-11 00:00:00|1336.7|1336.4|1338.5|1338.2|1340|1339.7|1334.7|1334.4|964
1589158800000|2020-05-11 01:00:00|1338.3|1338|1340.9|1340.6|1343.2|1342.9|1335.1|1334.8|1168
1589162400000|2020-05-11 02:00:00|1341.1|1340.8|1338.2|1337.9|1342|1341.7|1337.2|1336.9|914
1589166000000|2020-05-11 03:00:00|1338.1|1337.8|1339|1338.7|1339.2|1338.9|1337|1336.7|286
1589169600000|2020-05-11 04:00:00|1339.1|1338.8|1339.1|1338.8|1341.2|1340.9|1336.8|1336.5|457
1589173200000|2020-05-11 05:00:00|1339|1338.7|1332.6|1332.3|1339|1338.7|1332.3|1332|720
1589176800000|2020-05-11 06:00:00|1332.8|1332.5|1335.6|1335.3|1336.1|1335.8|1330.4|1330.1|900
1589180400000|2020-05-11 07:00:00|1335.8|1335.5|1335.9|1335.6|1338.8|1338.5|1331.4|1331.1|921
1589184000000|2020-05-11 08:00:00|1336|1335.7|1328.1|1327.8|1336.4|1336.1|1326.2|1325.9|1653
1589187600000|2020-05-11 09:00:00|1328|1327.7|1323.3|1323|1328|1327.7|1321.2|1320.9|2471
1589191200000|2020-05-11 10:00:00|1323.4|1323.1|1319.3|1319|1325.9|1325.6|1315.2|1314.9|2693
1589194800000|2020-05-11 11:00:00|1319.4|1319.1|1307.2|1306.9|1320.6|1320.3|1307.1|1306.8|3714
1589198400000|2020-05-11 12:00:00|1307.4|1307.1|1307.3|1307|1310.9|1310.6|1301.1|1300.8|6338
1589202000000|2020-05-11 13:00:00|1307.4|1307.1|1303.5|1303.2|1314.4|1314.1|1302.1|1301.8|21137
1589205600000|2020-05-11 14:00:00|1303.4|1303.1|1306.9|1306.6|1311.9|1311.6|1298.9|1298.6|23089
1589209200000|2020-05-11 15:00:00|1307.3|1307|1318.1|1317.8|1318.1|1317.8|1305.9|1305.6|21533
1589212800000|2020-05-11 16:00:00|1318|1317.7|1329.9|1329.6|1331.1|1330.8|1317.2|1316.9|13616
1589216400000|2020-05-11 17:00:00|1329.7|1329.4|1328.7|1328.4|1336|1335.7|1327.3|1327|17596
1589220000000|2020-05-11 18:00:00|1328.8|1328.5|1328.6|1328.3|1331.8|1331.5|1323.6|1323.3|12300
1589223600000|2020-05-11 19:00:00|1328.5|1328.2|1323.6|1323.3|1331.6|1331.3|1321.7|1321.4|33104
1589227200000|2020-05-11 20:00:00|1323.5|1323.2|1317.2|1316.4|1324.3|1324|1315.4|1315.1|12494
1589230800000|2020-05-11 21:00:00|1317.3|1316.5|1317.6|1316.8|1318|1317.2|1317.2|1316.4|0
1589234400000|2020-05-11 22:00:00|1317.5|1317.2|1319|1318.7|1320.8|1320.5|1315.5|1315.2|1678
1589238000000|2020-05-11 23:00:00|1318.9|1318.6|1315.4|1315.1|1320.5|1320.2|1313.8|1313.5|870
1589241600000|2020-05-12 00:00:00|1315.6|1315.3|1307.4|1307.1|1316.6|1316.3|1306.4|1306.1|1016
1589245200000|2020-05-12 01:00:00|1307.6|1307.3|1306.3|1306|1311.3|1311|1304|1303.7|842
1589248800000|2020-05-12 02:00:00|1306|1305.7|1303.8|1303.5|1308.2|1307.9|1301.9|1301.6|877
1589252400000|2020-05-12 03:00:00|1303.9|1303.6|1307.5|1307.2|1307.9|1307.6|1299.8|1299.5|1325
1589256000000|2020-05-12 04:00:00|1307.7|1307.4|1311.3|1311|1311.8|1311.5|1306.8|1306.5|605
1589259600000|2020-05-12 05:00:00|1311.2|1310.9|1312.7|1312.4|1316|1315.7|1311.2|1310.9|487
1589263200000|2020-05-12 06:00:00|1312.5|1312.2|1308.9|1308.6|1312.7|1312.4|1304.7|1304.4|623
1589266800000|2020-05-12 07:00:00|1309.1|1308.8|1317|1316.7|1318.3|1318|1308.5|1308.2|950
1589270400000|2020-05-12 08:00:00|1316.9|1316.6|1318.3|1318|1320.1|1319.8|1313.6|1313.3|1222
1589274000000|2020-05-12 09:00:00|1318.4|1318.1|1322.9|1322.6|1323.8|1323.5|1315.8|1315.5|1232
1589277600000|2020-05-12 10:00:00|1323|1322.7|1327|1326.7|1331.4|1331.1|1322.3|1322|3060
1589281200000|2020-05-12 11:00:00|1326.9|1326.6|1334|1333.7|1335|1334.7|1326|1325.7|3410
1589284800000|2020-05-12 12:00:00|1334.3|1334|1331.3|1331|1335.2|1334.9|1326.7|1326.4|3606
1589288400000|2020-05-12 13:00:00|1331.5|1331.2|1311.4|1311.1|1332.3|1332|1301.3|1301|27665
1589292000000|2020-05-12 14:00:00|1311.6|1311.3|1312.6|1312.3|1317.4|1317.1|1304.8|1304.5|28451
1589295600000|2020-05-12 15:00:00|1312.7|1312.4|1317|1316.7|1318|1317.7|1309.3|1309|14119
1589299200000|2020-05-12 16:00:00|1317.1|1316.8|1319.2|1318.9|1320.3|1320|1311.2|1310.9|9892
1589302800000|2020-05-12 17:00:00|1319.1|1318.8|1313.5|1313.2|1319.8|1319.5|1305.4|1305.1|14093
1589306400000|2020-05-12 18:00:00|1313.4|1313.1|1302.4|1302.1|1314|1313.7|1301.3|1301|20691
1589310000000|2020-05-12 19:00:00|1302.3|1302|1276.8|1276.5|1306.1|1305.8|1276.4|1276.1|36191
1589313600000|2020-05-12 20:00:00|1276.5|1276.2|1259|1258.2|1278.7|1278.4|1258.6|1258.2|19846
1589317200000|2020-05-12 21:00:00|1259.1|1258.3|1259.2|1258.4|1261.6|1260.8|1257.3|1256.5|0
1589320800000|2020-05-12 22:00:00|1260.2|1259.9|1259.8|1259.5|1266.7|1266.4|1256|1255.7|3703
1589324400000|2020-05-12 23:00:00|1259.7|1259.4|1254.6|1254.3|1264|1263.7|1253.6|1253.3|2243
1589328000000|2020-05-13 00:00:00|1254.7|1254.4|1260.7|1260.4|1262.3|1262|1250.8|1250.5|1591
1589331600000|2020-05-13 01:00:00|1260.8|1260.5|1261|1260.7|1262.4|1262.1|1256.7|1256.4|746
1589335200000|2020-05-13 02:00:00|1261.1|1260.8|1264.7|1264.4|1267.2|1266.9|1260.7|1260.4|934
1589338800000|2020-05-13 03:00:00|1264.8|1264.5|1267.5|1267.2|1267.6|1267.3|1262.8|1262.5|487
1589342400000|2020-05-13 04:00:00|1267.6|1267.3|1272.1|1271.8|1272.4|1272.1|1265.4|1265.1|552
1589346000000|2020-05-13 05:00:00|1272.2|1271.9|1266.3|1266|1273.2|1272.9|1263.4|1263.1|798
1589349600000|2020-05-13 06:00:00|1266|1265.7|1276.4|1276.1|1277|1276.7|1265.3|1265|1281
1589353200000|2020-05-13 07:00:00|1276.6|1276.3|1268.5|1268.2|1276.6|1276.3|1264.2|1263.9|2039
1589356800000|2020-05-13 08:00:00|1268.4|1268.1|1265.7|1265.4|1273.7|1273.4|1265.1|1264.8|2085
1589360400000|2020-05-13 09:00:00|1265.6|1265.3|1271.1|1270.8|1272.5|1272.2|1264.8|1264.5|2826
1589364000000|2020-05-13 10:00:00|1271.2|1270.9|1275.1|1274.8|1277.3|1277|1270.3|1270|2162
1589367600000|2020-05-13 11:00:00|1274.9|1274.6|1281.1|1280.8|1282.6|1282.3|1271.7|1271.4|2866
1589371200000|2020-05-13 12:00:00|1280.7|1280.4|1273.9|1273.6|1282.7|1282.4|1271.2|1270.9|3723
1589374800000|2020-05-13 13:00:00|1274|1273.7|1259.7|1259.4|1274|1273.7|1247.6|1247.3|34989
1589378400000|2020-05-13 14:00:00|1260|1259.7|1247.7|1247.4|1268|1267.7|1247|1246.7|32647
1589382000000|2020-05-13 15:00:00|1247.6|1247.3|1228.4|1228.1|1250.9|1250.6|1225.1|1224.8|36138
1589385600000|2020-05-13 16:00:00|1228.5|1228.2|1227.6|1227.3|1233.1|1232.8|1211.2|1210.9|32389
1589389200000|2020-05-13 17:00:00|1227.7|1227.4|1226.7|1226.4|1234.6|1234.3|1220.6|1220.3|16200
1589392800000|2020-05-13 18:00:00|1226.8|1226.5|1226.4|1226.1|1235.2|1234.9|1221.5|1221.2|31141
1589396400000|2020-05-13 19:00:00|1226.9|1226.6|1231.7|1231.4|1236.4|1236.1|1221.6|1221.3|57122
1589400000000|2020-05-13 20:00:00|1232.3|1232|1236.9|1236.1|1237.5|1237.2|1228.6|1228.3|13514
1589403600000|2020-05-13 21:00:00|1236.8|1236|1237.9|1237.1|1238|1237.2|1236.4|1235.6|0
1589407200000|2020-05-13 22:00:00|1237.2|1236.9|1236.4|1236.1|1240.1|1239.8|1234|1233.7|1165
1589410800000|2020-05-13 23:00:00|1236.5|1236.2|1237.7|1237.4|1240.9|1240.6|1235.1|1234.8|2068
1589414400000|2020-05-14 00:00:00|1237.6|1237.3|1234|1233.7|1237.6|1237.3|1226.5|1226.2|2266
1589418000000|2020-05-14 01:00:00|1233.9|1233.6|1228.7|1228.4|1236.1|1235.8|1226.6|1226.3|760
1589421600000|2020-05-14 02:00:00|1228.5|1228.2|1229.6|1229.3|1229.7|1229.4|1222.1|1221.8|1267
1589425200000|2020-05-14 03:00:00|1229.8|1229.5|1229.7|1229.4|1231.2|1230.9|1226.5|1226.2|758
1589428800000|2020-05-14 04:00:00|1229.8|1229.5|1225.8|1225.5|1233.7|1233.4|1225.7|1225.4|803
1589432400000|2020-05-14 05:00:00|1225.7|1225.4|1222.8|1222.5|1229.2|1228.9|1222.8|1222.5|680
1589436000000|2020-05-14 06:00:00|1222.9|1222.6|1222.4|1222.1|1225.3|1225|1218.9|1218.6|1656
1589439600000|2020-05-14 07:00:00|1222.3|1222|1227.3|1227|1233.4|1233.1|1222|1221.7|2307
1589443200000|2020-05-14 08:00:00|1227.2|1226.9|1228|1227.7|1230.2|1229.9|1223|1222.7|3102
1589446800000|2020-05-14 09:00:00|1227.9|1227.6|1230.1|1229.8|1232.2|1231.9|1226.1|1225.8|1024
1589450400000|2020-05-14 10:00:00|1230.2|1229.9|1222.4|1222.1|1230.3|1230|1219.4|1219.1|2857
1589454000000|2020-05-14 11:00:00|1222.8|1222.5|1212.9|1212.6|1224.2|1223.9|1211.4|1211.1|5177
1589457600000|2020-05-14 12:00:00|1212.8|1212.5|1199.8|1199.5|1214.7|1214.4|1194.6|1194.3|9943
1589461200000|2020-05-14 13:00:00|1200.2|1199.9|1181.5|1181.2|1209.1|1208.8|1179.8|1179.5|40795
1589464800000|2020-05-14 14:00:00|1181.8|1181.5|1212.8|1212.5|1223.2|1222.9|1177|1176.7|48889
1589468400000|2020-05-14 15:00:00|1213|1212.7|1210.6|1210.3|1226.7|1226.4|1202.4|1202.1|37666
1589472000000|2020-05-14 16:00:00|1210.7|1210.4|1226.1|1225.8|1227.6|1227.3|1207.2|1206.9|20882
1589475600000|2020-05-14 17:00:00|1226.2|1225.9|1219.8|1219.5|1235|1234.7|1219.5|1219.2|23948
1589479200000|2020-05-14 18:00:00|1220|1219.7|1221.4|1221.1|1224.7|1224.4|1214.3|1214|23965
1589482800000|2020-05-14 19:00:00|1221.5|1221.2|1239.1|1238.8|1239.5|1239.2|1220.2|1219.9|34477
1589486400000|2020-05-14 20:00:00|1238.9|1238.6|1239|1238.2|1243.6|1243.3|1235.9|1235.6|11180
1589490000000|2020-05-14 21:00:00|1238.9|1238.1|1239.4|1238.6|1239.4|1238.6|1238.3|1237.5|0
1589493600000|2020-05-14 22:00:00|1237.8|1237.5|1237.3|1237|1240.1|1239.8|1235.6|1235.3|754
1589497200000|2020-05-14 23:00:00|1237.4|1237.1|1244.4|1244.1|1244.7|1244.4|1236.5|1236.2|1325
1589414400000|2020-05-14 00:00:00|1237.6|1237.3|1234|1233.7|1237.6|1237.3|1226.5|1226.2|2266
1589418000000|2020-05-14 01:00:00|1233.9|1233.6|1228.7|1228.4|1236.1|1235.8|1226.6|1226.3|760
1589421600000|2020-05-14 02:00:00|1228.5|1228.2|1229.6|1229.3|1229.7|1229.4|1222.1|1221.8|1267
1589425200000|2020-05-14 03:00:00|1229.8|1229.5|1229.7|1229.4|1231.2|1230.9|1226.5|1226.2|758
1589428800000|2020-05-14 04:00:00|1229.8|1229.5|1225.8|1225.5|1233.7|1233.4|1225.7|1225.4|803
1589432400000|2020-05-14 05:00:00|1225.7|1225.4|1222.8|1222.5|1229.2|1228.9|1222.8|1222.5|680
1589436000000|2020-05-14 06:00:00|1222.9|1222.6|1222.4|1222.1|1225.3|1225|1218.9|1218.6|1656
1589439600000|2020-05-14 07:00:00|1222.3|1222|1227.3|1227|1233.4|1233.1|1222|1221.7|2307
1589443200000|2020-05-14 08:00:00|1227.2|1226.9|1228|1227.7|1230.2|1229.9|1223|1222.7|3102
1589446800000|2020-05-14 09:00:00|1227.9|1227.6|1230.1|1229.8|1232.2|1231.9|1226.1|1225.8|1024
1589450400000|2020-05-14 10:00:00|1230.2|1229.9|1222.4|1222.1|1230.3|1230|1219.4|1219.1|2857
1589454000000|2020-05-14 11:00:00|1222.8|1222.5|1212.9|1212.6|1224.2|1223.9|1211.4|1211.1|5177
1589457600000|2020-05-14 12:00:00|1212.8|1212.5|1199.8|1199.5|1214.7|1214.4|1194.6|1194.3|9943
1589461200000|2020-05-14 13:00:00|1200.2|1199.9|1181.5|1181.2|1209.1|1208.8|1179.8|1179.5|40795
1589464800000|2020-05-14 14:00:00|1181.8|1181.5|1212.8|1212.5|1223.2|1222.9|1177|1176.7|48889
1589468400000|2020-05-14 15:00:00|1213|1212.7|1210.6|1210.3|1226.7|1226.4|1202.4|1202.1|37666
1589472000000|2020-05-14 16:00:00|1210.7|1210.4|1226.1|1225.8|1227.6|1227.3|1207.2|1206.9|20882
1589475600000|2020-05-14 17:00:00|1226.2|1225.9|1219.8|1219.5|1235|1234.7|1219.5|1219.2|23948
1589479200000|2020-05-14 18:00:00|1220|1219.7|1221.4|1221.1|1224.7|1224.4|1214.3|1214|23965
1589482800000|2020-05-14 19:00:00|1221.5|1221.2|1239.1|1238.8|1239.5|1239.2|1220.2|1219.9|34477
1589486400000|2020-05-14 20:00:00|1238.9|1238.6|1239|1238.2|1243.6|1243.3|1235.9|1235.6|11180
1589490000000|2020-05-14 21:00:00|1238.9|1238.1|1239.4|1238.6|1239.4|1238.6|1238.3|1237.5|0
1589493600000|2020-05-14 22:00:00|1237.8|1237.5|1237.3|1237|1240.1|1239.8|1235.6|1235.3|754
1589497200000|2020-05-14 23:00:00|1237.4|1237.1|1244.4|1244.1|1244.7|1244.4|1236.5|1236.2|1325
1589500800000|2020-05-15 00:00:00|1244.6|1244.3|1238|1237.7|1246.6|1246.3|1236.6|1236.3|1283
1589504400000|2020-05-15 01:00:00|1237.9|1237.6|1233.5|1233.2|1239.2|1238.9|1230.3|1230|1222
1589508000000|2020-05-15 02:00:00|1234.2|1233.9|1235.2|1234.9|1236.4|1236.1|1228.2|1227.9|1291
1589511600000|2020-05-15 03:00:00|1235.4|1235.1|1237.4|1237.1|1237.7|1237.4|1230.6|1230.3|1029
1589515200000|2020-05-15 04:00:00|1237.5|1237.2|1239.4|1239.1|1240.5|1240.2|1234.5|1234.2|552
1589518800000|2020-05-15 05:00:00|1239.3|1239|1235.2|1234.9|1242.5|1242.2|1235.2|1234.9|523
1589522400000|2020-05-15 06:00:00|1235.3|1235|1236.2|1235.9|1237|1236.7|1232.9|1232.6|446
1589526000000|2020-05-15 07:00:00|1236.4|1236.1|1246.1|1245.8|1247.4|1247.1|1236.3|1236|2635
1589529600000|2020-05-15 08:00:00|1245.9|1245.6|1245.7|1245.4|1246.3|1246|1242|1241.7|1400
1589533200000|2020-05-15 09:00:00|1245.9|1245.6|1242.7|1242.4|1247.9|1247.6|1240.7|1240.4|1475
1589536800000|2020-05-15 10:00:00|1242.8|1242.5|1227.2|1226.9|1244.7|1244.4|1226.7|1226.4|2488
1589540400000|2020-05-15 11:00:00|1227.4|1227.1|1219.9|1219.6|1228.9|1228.6|1218.7|1218.4|4761
1589544000000|2020-05-15 12:00:00|1220.1|1219.8|1224.9|1224.6|1227.1|1226.8|1215.7|1215.4|6505
1589547600000|2020-05-15 13:00:00|1224.8|1224.5|1238|1237.7|1242.5|1242.2|1221|1220.7|32111
1589551200000|2020-05-15 14:00:00|1238.1|1237.8|1243.4|1243.1|1250.9|1250.6|1236.5|1236.2|31486
1589554800000|2020-05-15 15:00:00|1243.1|1242.8|1247.2|1246.9|1251.8|1251.5|1237.7|1237.4|22877
1589558400000|2020-05-15 16:00:00|1247.3|1247|1251|1250.7|1256.1|1255.8|1245.7|1245.4|22226
1589562000000|2020-05-15 17:00:00|1251.1|1250.8|1256.5|1256.2|1258.5|1258.2|1249.5|1249.2|14853
1589565600000|2020-05-15 18:00:00|1256.6|1256.3|1251.6|1251.3|1261.8|1261.5|1250.9|1250.6|10982
1589569200000|2020-05-15 19:00:00|1252.1|1251.8|1256.6|1256.3|1257.7|1257.4|1250.8|1250.5|27860
1589572800000|2020-05-15 20:00:00|1256.8|1256.5|1254.7|1253.9|1256.8|1256.5|1248.3|1247.7|10473
1589576400000|2020-05-15 21:00:00|1254.6|1253.8|1254.6|1253.8|1254.6|1253.8|1254.6|1253.8|0
1589752800000|2020-05-17 22:00:00|1253.2|1252.9|1271.7|1271.4|1275.2|1274.9|1250|1249.7|4769
1589756400000|2020-05-17 23:00:00|1271.5|1271.2|1270.9|1270.6|1275.5|1275.2|1269.9|1269.6|2264
1589760000000|2020-05-18 00:00:00|1271|1270.7|1270.2|1269.9|1272.9|1272.6|1268.3|1268|766
1589763600000|2020-05-18 01:00:00|1270.3|1270|1270.9|1270.6|1274.5|1274.2|1268.9|1268.6|1181
1589767200000|2020-05-18 02:00:00|1271|1270.7|1279.7|1279.4|1281.1|1280.8|1270.4|1270.1|1400
1589770800000|2020-05-18 03:00:00|1279.6|1279.3|1278.1|1277.8|1282.1|1281.8|1277.9|1277.6|546
1589774400000|2020-05-18 04:00:00|1278.2|1277.9|1279.4|1279.1|1279.9|1279.6|1277|1276.7|706
1589778000000|2020-05-18 05:00:00|1279.1|1278.8|1273.9|1273.6|1279.9|1279.6|1273|1272.7|1051
1589781600000|2020-05-18 06:00:00|1274|1273.7|1280|1279.7|1281.9|1281.6|1273.5|1273.2|1460
1589785200000|2020-05-18 07:00:00|1279.9|1279.6|1285.1|1284.8|1285.8|1285.5|1279.9|1279.6|2960
1589788800000|2020-05-18 08:00:00|1284.9|1284.6|1292|1291.7|1294.9|1294.6|1284.5|1284.2|5697
1589792400000|2020-05-18 09:00:00|1291.8|1291.5|1288.7|1288.4|1292.3|1292|1286|1285.7|2832
1589796000000|2020-05-18 10:00:00|1288.9|1288.6|1293.2|1292.9|1293.3|1293|1287.6|1287.3|1994
1589799600000|2020-05-18 11:00:00|1293.1|1292.8|1308.4|1308.1|1309.8|1309.5|1290.4|1290.1|8271
1589803200000|2020-05-18 12:00:00|1308.3|1308|1320.4|1320.1|1320.5|1320.2|1307.9|1307.6|8750
1589806800000|2020-05-18 13:00:00|1320.5|1320.2|1322.7|1322.4|1331.4|1331.1|1315.1|1314.8|36885
1589810400000|2020-05-18 14:00:00|1322.8|1322.5|1320.7|1320.4|1325.7|1325.4|1313.6|1313.3|29316
1589814000000|2020-05-18 15:00:00|1320.6|1320.3|1327.9|1327.6|1336.3|1336|1320.6|1320.3|34076
1589817600000|2020-05-18 16:00:00|1327.8|1327.5|1323.3|1323|1331.4|1331.1|1321.6|1321.3|16163
1589821200000|2020-05-18 17:00:00|1323.4|1323.1|1329|1328.7|1332.8|1332.5|1323.2|1322.9|17470
1589824800000|2020-05-18 18:00:00|1329.1|1328.8|1329|1328.7|1332.7|1332.4|1322.9|1322.6|14602
1589828400000|2020-05-18 19:00:00|1328.8|1328.5|1332|1331.7|1338.7|1338.4|1328.8|1328.5|35743
1589832000000|2020-05-18 20:00:00|1331.9|1331.6|1331.3|1330.5|1334.8|1334.5|1330.4|1330.1|10094
1589835600000|2020-05-18 21:00:00|1331.4|1330.6|1332.4|1331.6|1332.8|1332|1330.2|1329.4|0
1589839200000|2020-05-18 22:00:00|1331.6|1331.3|1334.4|1334.1|1336.5|1336.2|1329.5|1329.2|1988
1589842800000|2020-05-18 23:00:00|1334.5|1334.2|1333.9|1333.6|1334.6|1334.3|1330.1|1329.8|1415
1589846400000|2020-05-19 00:00:00|1334.1|1333.8|1330.1|1329.8|1335.9|1335.6|1326.3|1326|1421
1589850000000|2020-05-19 01:00:00|1330.2|1329.9|1325.3|1325|1330.2|1329.9|1325.2|1324.9|550
1589853600000|2020-05-19 02:00:00|1325.5|1325.2|1325.5|1325.2|1329.8|1329.5|1324.3|1324|575
1589857200000|2020-05-19 03:00:00|1325.6|1325.3|1325.1|1324.8|1325.9|1325.6|1320|1319.7|712
1589860800000|2020-05-19 04:00:00|1325.4|1325.1|1331.4|1331.1|1331.7|1331.4|1325.4|1325.1|1059
1589864400000|2020-05-19 05:00:00|1331.3|1331|1328|1327.7|1332.4|1332.1|1326.5|1326.2|754
1589868000000|2020-05-19 06:00:00|1327.8|1327.5|1349.2|1348.9|1351.1|1350.8|1326|1325.7|3579
1589871600000|2020-05-19 07:00:00|1349.1|1348.8|1331.4|1331.1|1349.2|1348.9|1330|1329.7|2968
1589875200000|2020-05-19 08:00:00|1332.1|1331.8|1326.2|1325.9|1334.6|1334.3|1320.2|1319.9|2913
1589878800000|2020-05-19 09:00:00|1326.1|1325.8|1322.6|1322.3|1327.2|1326.9|1320.7|1320.4|1909
1589882400000|2020-05-19 10:00:00|1322.7|1322.4|1319.8|1319.5|1322.9|1322.6|1316.3|1316|2388
1589886000000|2020-05-19 11:00:00|1320.1|1319.8|1325|1324.7|1329.4|1329.1|1319.6|1319.3|1972
1589889600000|2020-05-19 12:00:00|1325.1|1324.8|1326.9|1326.6|1327.9|1327.6|1320.7|1320.4|2864
1589893200000|2020-05-19 13:00:00|1326.8|1326.5|1322.8|1322.5|1331.5|1331.2|1314.3|1314|27129
1589896800000|2020-05-19 14:00:00|1322.9|1322.6|1332.8|1332.5|1335.1|1334.8|1322.6|1322.3|26398
1589900400000|2020-05-19 15:00:00|1332.7|1332.4|1334.1|1333.8|1338.4|1338.1|1330.1|1329.8|18315
1589904000000|2020-05-19 16:00:00|1334.4|1334.1|1334.6|1334.3|1337|1336.7|1329.3|1329|10366
1589907600000|2020-05-19 17:00:00|1334.5|1334.2|1335.9|1335.6|1337|1336.7|1331.9|1331.6|6715
1589911200000|2020-05-19 18:00:00|1335.8|1335.5|1322.5|1322.2|1341|1340.7|1320.7|1320.4|13120
1589914800000|2020-05-19 19:00:00|1322.6|1322.3|1306.9|1306.6|1338.4|1338.1|1306.8|1306.5|43044
1589918400000|2020-05-19 20:00:00|1306.8|1306.5|1307.5|1306.7|1310.3|1310|1306|1305.7|13678
1589922000000|2020-05-19 21:00:00|1307.4|1306.6|1305.4|1304.6|1307.6|1306.8|1304.7|1303.9|0
1589925600000|2020-05-19 22:00:00|1305.2|1304.4|1307.5|1307.2|1307.9|1307.6|1299.8|1299.5|3379
1589929200000|2020-05-19 23:00:00|1307.4|1307.1|1313.2|1312.9|1314.4|1314.1|1307.4|1307.1|2276
1589932800000|2020-05-20 00:00:00|1313.4|1313.1|1318|1317.7|1320|1319.7|1311.4|1311.1|2860
1589936400000|2020-05-20 01:00:00|1318.1|1317.8|1325.3|1325|1325.8|1325.5|1317.3|1317|1386
1589940000000|2020-05-20 02:00:00|1325.4|1325.1|1322.8|1322.5|1325.4|1325.1|1321.7|1321.4|807
1589943600000|2020-05-20 03:00:00|1322.7|1322.4|1323.5|1323.2|1324.4|1324.1|1318.6|1318.3|790
1589947200000|2020-05-20 04:00:00|1323.4|1323.1|1326.2|1325.9|1328.6|1328.3|1322|1321.7|886
1589950800000|2020-05-20 05:00:00|1326.1|1325.8|1321.7|1321.4|1328.3|1328|1320.5|1320.2|741
1589954400000|2020-05-20 06:00:00|1321.5|1321.2|1320.2|1319.9|1322.3|1322|1317.6|1317.3|1022
1589958000000|2020-05-20 07:00:00|1320.3|1320|1317.5|1317.2|1327.8|1327.5|1317.5|1317.2|2937
1589961600000|2020-05-20 08:00:00|1317.6|1317.3|1329.6|1329.3|1332.1|1331.8|1317.3|1317|3533
1589965200000|2020-05-20 09:00:00|1329.5|1329.2|1333|1332.7|1334.6|1334.3|1325.6|1325.3|1849
1589968800000|2020-05-20 10:00:00|1333.1|1332.8|1333.2|1332.9|1336.9|1336.6|1331.6|1331.3|2893
1589972400000|2020-05-20 11:00:00|1333.1|1332.8|1330.9|1330.6|1333.7|1333.4|1327.2|1326.9|2111
1589976000000|2020-05-20 12:00:00|1331|1330.7|1329.2|1328.9|1334.6|1334.3|1327|1326.7|2886
1589979600000|2020-05-20 13:00:00|1329.4|1329.1|1339.3|1339|1344.4|1344.1|1327.9|1327.6|23680
1589983200000|2020-05-20 14:00:00|1339.2|1338.9|1355.3|1355|1355.8|1355.5|1337.2|1336.9|32710
1589986800000|2020-05-20 15:00:00|1355.4|1355.1|1350.9|1350.6|1355.5|1355.2|1346.6|1346.3|20401
1589990400000|2020-05-20 16:00:00|1351.1|1350.8|1343.4|1343.1|1351.7|1351.4|1336.7|1336.4|18211
1589994000000|2020-05-20 17:00:00|1343.5|1343.2|1344.1|1343.8|1347.9|1347.6|1337.9|1337.6|16448
1589997600000|2020-05-20 18:00:00|1344|1343.7|1348.2|1347.9|1350.9|1350.6|1339.6|1339.3|13619
1590001200000|2020-05-20 19:00:00|1348.3|1348|1344.5|1344.2|1349.2|1348.9|1340.6|1340.3|26079
1590004800000|2020-05-20 20:00:00|1344.4|1344.1|1347.4|1346.6|1348.8|1348.5|1343.9|1343.6|7563
1590008400000|2020-05-20 21:00:00|1347.3|1346.5|1348.8|1348|1349.1|1348.3|1347.2|1346.4|0
1590012000000|2020-05-20 22:00:00|1348.9|1348.1|1345.1|1344.8|1349.8|1349.5|1344.6|1344.3|1240
1590015600000|2020-05-20 23:00:00|1345.3|1345|1344.7|1344.4|1345.9|1345.6|1343.6|1343.3|449
1590019200000|2020-05-21 00:00:00|1344.6|1344.3|1341.9|1341.6|1344.6|1344.3|1339.1|1338.8|783
1590022800000|2020-05-21 01:00:00|1342|1341.7|1333.1|1332.8|1342|1341.7|1332.7|1332.4|875
1590026400000|2020-05-21 02:00:00|1333|1332.7|1334.1|1333.8|1334.6|1334.3|1328.1|1327.8|1072
1590030000000|2020-05-21 03:00:00|1334.2|1333.9|1333.6|1333.3|1335.4|1335.1|1331.1|1330.8|440
1590033600000|2020-05-21 04:00:00|1333.5|1333.2|1336.7|1336.4|1336.8|1336.5|1331.1|1330.8|329
1590037200000|2020-05-21 05:00:00|1336.6|1336.3|1332.6|1332.3|1338|1337.7|1331.8|1331.5|426
1590040800000|2020-05-21 06:00:00|1332.7|1332.4|1331.6|1331.3|1334.4|1334.1|1330.3|1330|558
1590044400000|2020-05-21 07:00:00|1331.9|1331.6|1333.3|1333|1337.2|1336.9|1328|1327.7|1451
1590048000000|2020-05-21 08:00:00|1333.2|1332.9|1334.2|1333.9|1335.6|1335.3|1327.9|1327.6|1213
1590051600000|2020-05-21 09:00:00|1334.4|1334.1|1331.3|1331|1336.2|1335.9|1330.8|1330.5|807
1590055200000|2020-05-21 10:00:00|1331.2|1330.9|1333.8|1333.5|1335.4|1335.1|1329.1|1328.8|827
1590058800000|2020-05-21 11:00:00|1333.9|1333.6|1335|1334.7|1342.4|1342.1|1333.8|1333.5|2987
1590062400000|2020-05-21 12:00:00|1334.9|1334.6|1342.1|1341.8|1345.4|1345.1|1333.4|1333.1|4375
1590066000000|2020-05-21 13:00:00|1342|1341.7|1351|1350.7|1353.5|1353.2|1339.3|1339|19150
1590069600000|2020-05-21 14:00:00|1351.3|1351|1343.8|1343.5|1353.8|1353.5|1338.1|1337.8|24664
1590073200000|2020-05-21 15:00:00|1343.6|1343.3|1343.3|1343|1347.4|1347.1|1330.6|1330.3|21740
1590076800000|2020-05-21 16:00:00|1343.4|1343.1|1350.9|1350.6|1353.9|1353.6|1343.3|1343|21494
1590080400000|2020-05-21 17:00:00|1351|1350.7|1351.1|1350.8|1355.7|1355.4|1348.7|1348.4|11502
1590084000000|2020-05-21 18:00:00|1351.2|1350.9|1349.6|1349.3|1355.5|1355.2|1347|1346.7|16591
1590087600000|2020-05-21 19:00:00|1350.5|1350.2|1348|1347.7|1354|1353.7|1345.8|1345.5|25192
1590091200000|2020-05-21 20:00:00|1348.6|1348.3|1342.9|1342.1|1349.1|1348.8|1342.1|1341.8|8201
1590094800000|2020-05-21 21:00:00|1343.1|1342.3|1343.4|1342.6|1343.7|1342.9|1343|1342.2|0
1590098400000|2020-05-21 22:00:00|1343.2|1342.9|1349.3|1349|1349.3|1349|1341.3|1341|948
1590102000000|2020-05-21 23:00:00|1350|1349.7|1353.9|1353.6|1354.4|1354.1|1348.9|1348.6|1682
1590105600000|2020-05-22 00:00:00|1354|1353.7|1353.9|1353.6|1357.8|1357.5|1351.2|1350.9|1229
1590109200000|2020-05-22 01:00:00|1353.8|1353.5|1347.8|1347.5|1355.2|1354.9|1344.1|1343.8|1378
1590112800000|2020-05-22 02:00:00|1347.5|1347.2|1333.2|1332.9|1347.5|1347.2|1332.6|1332.3|1898
1590116400000|2020-05-22 03:00:00|1333.3|1333|1330.2|1329.9|1334.9|1334.6|1325|1324.7|3055
1590120000000|2020-05-22 04:00:00|1330.3|1330|1328.2|1327.9|1333|1332.7|1327.5|1327.2|1028
1590123600000|2020-05-22 05:00:00|1328.3|1328|1325.7|1325.4|1329|1328.7|1322.3|1322|1198
1590127200000|2020-05-22 06:00:00|1325.6|1325.3|1325.9|1325.6|1331.6|1331.3|1324.8|1324.5|891
1590130800000|2020-05-22 07:00:00|1326.3|1326|1321.9|1321.6|1327.8|1327.5|1318|1317.7|1956
1590134400000|2020-05-22 08:00:00|1322.3|1322|1334|1333.7|1335.8|1335.5|1321.7|1321.4|2223
1590138000000|2020-05-22 09:00:00|1334.1|1333.8|1335.3|1335|1340.7|1340.4|1333.9|1333.6|1685
1590141600000|2020-05-22 10:00:00|1335.4|1335.1|1340.1|1339.8|1341.4|1341.1|1335.3|1335|1497
1590145200000|2020-05-22 11:00:00|1340.2|1339.9|1349.4|1349.1|1351.5|1351.2|1340|1339.7|3818
1590148800000|2020-05-22 12:00:00|1349.2|1348.9|1350.8|1350.5|1353.1|1352.8|1348.3|1348|4431
1590152400000|2020-05-22 13:00:00|1350.7|1350.4|1347.3|1347|1356.3|1356|1343.7|1343.4|23236
1590156000000|2020-05-22 14:00:00|1347.2|1346.9|1337.6|1337.3|1347.5|1347.2|1336.4|1336.1|22340
1590159600000|2020-05-22 15:00:00|1337.5|1337.2|1342.7|1342.4|1345.3|1345|1335.8|1335.5|16821
1590163200000|2020-05-22 16:00:00|1342.8|1342.5|1346.9|1346.6|1348.3|1348|1339.9|1339.6|8057
1590166800000|2020-05-22 17:00:00|1346.8|1346.5|1348.6|1348.3|1348.9|1348.6|1343.4|1343.1|11127
1590170400000|2020-05-22 18:00:00|1348.7|1348.4|1353.4|1353.1|1354.1|1353.8|1348.4|1348.1|9260
1590174000000|2020-05-22 19:00:00|1353.3|1353|1353.7|1353.4|1355.6|1355.3|1348.2|1347.9|20997
1590177600000|2020-05-22 20:00:00|1353.8|1353.5|1357.3|1356.5|1358.7|1358.4|1353.7|1353.4|7263
1590357600000|2020-05-24 22:00:00|1357.2|1356.4|1363|1362.7|1364.2|1363.9|1352.1|1351.8|1215
1590361200000|2020-05-24 23:00:00|1362.9|1362.6|1365.5|1365.2|1366.7|1366.4|1361.1|1360.8|735
1590364800000|2020-05-25 00:00:00|1365.6|1365.3|1363|1362.7|1366.4|1366.1|1362|1361.7|448
1590368400000|2020-05-25 01:00:00|1363.1|1362.8|1361.8|1361.5|1363.5|1363.2|1356.6|1356.3|649
1590372000000|2020-05-25 02:00:00|1361.7|1361.4|1360.5|1360.2|1363.2|1362.9|1359.3|1359|272
1590375600000|2020-05-25 03:00:00|1360.4|1360.1|1361.6|1361.3|1362.5|1362.2|1360.1|1359.8|138
1590379200000|2020-05-25 04:00:00|1361.5|1361.2|1362.5|1362.2|1363.8|1363.5|1361.5|1361.2|111
1590382800000|2020-05-25 05:00:00|1362.6|1362.3|1363.8|1363.5|1365|1364.7|1362|1361.7|164
1590386400000|2020-05-25 06:00:00|1364|1363.7|1366.1|1365.8|1367|1366.7|1363.8|1363.5|336
1590390000000|2020-05-25 07:00:00|1366.2|1365.9|1363.9|1363.6|1366.4|1366.1|1359|1358.7|901
1590393600000|2020-05-25 08:00:00|1363.8|1363.5|1375.7|1375.4|1378.8|1378.5|1362|1361.7|1627
1590397200000|2020-05-25 09:00:00|1375.6|1375.3|1377.2|1376.9|1377.9|1377.6|1374|1373.7|934
1590400800000|2020-05-25 10:00:00|1377.1|1376.8|1375.9|1375.6|1377.4|1377.1|1370.7|1370.4|1799
1590404400000|2020-05-25 11:00:00|1376|1375.7|1376.2|1375.9|1377.2|1376.9|1372.9|1372.6|687
1590408000000|2020-05-25 12:00:00|1376.3|1376|1375.9|1375.6|1377.7|1377.4|1374.5|1374.2|697
1590411600000|2020-05-25 13:00:00|1376|1375.7|1375.2|1374.9|1376.9|1376.6|1373.8|1373.5|1814
1590415200000|2020-05-25 14:00:00|1375.1|1374.8|1378.2|1377.9|1379.7|1379.4|1374.2|1373.9|1871
1590418800000|2020-05-25 15:00:00|1378.4|1378.1|1377.9|1377.6|1378.8|1378.5|1375.9|1375.6|1659
1590422400000|2020-05-25 16:00:00|1378|1377.7|1381.6|1381.3|1383.5|1383.2|1377.2|1376.9|1362
1590426000000|2020-05-25 17:00:00|1381.5|1380.8|1379.3|1378.5|1381.5|1380.8|1379|1378.2|0
1590429600000|2020-05-25 18:00:00|1379|1378.2|1380.8|1380|1380.8|1380|1378.9|1378.1|0
1590433200000|2020-05-25 19:00:00|1381|1380.2|1381.5|1380.7|1381.9|1381.1|1380.8|1380|0
1590436800000|2020-05-25 20:00:00|1381.4|1380.6|1381.6|1380.8|1381.6|1380.8|1381.4|1380.6|0
1590440400000|2020-05-25 21:00:00|1381.5|1380.7|1380.3|1379.5|1381.5|1380.7|1380.3|1379.5|0
1590444000000|2020-05-25 22:00:00|1382.2|1381.9|1378|1377.7|1382.6|1382.3|1376.1|1375.8|653
1590447600000|2020-05-25 23:00:00|1378.2|1377.9|1377.5|1377.2|1379.1|1378.8|1376.2|1375.9|213
1590451200000|2020-05-26 00:00:00|1377.3|1377|1379.8|1379.5|1382.3|1382|1376.1|1375.8|776
1590454800000|2020-05-26 01:00:00|1379.9|1379.6|1388.8|1388.5|1389|1388.7|1379.9|1379.6|1925
1590458400000|2020-05-26 02:00:00|1389|1388.7|1387.8|1387.5|1390.1|1389.8|1386.8|1386.5|822
1590462000000|2020-05-26 03:00:00|1387.7|1387.4|1391.4|1391.1|1392.1|1391.8|1387.4|1387.1|868
1590465600000|2020-05-26 04:00:00|1391.5|1391.2|1390.8|1390.5|1396.3|1396|1390.3|1390|1716
1590469200000|2020-05-26 05:00:00|1390.9|1390.6|1392.1|1391.8|1393.1|1392.8|1388.8|1388.5|1231
1590472800000|2020-05-26 06:00:00|1392.2|1391.9|1395.2|1394.9|1398.1|1397.8|1391|1390.7|2124
1590476400000|2020-05-26 07:00:00|1395.3|1395|1389.5|1389.2|1396.1|1395.8|1387.7|1387.4|2843
1590480000000|2020-05-26 08:00:00|1389.1|1388.8|1396.6|1396.3|1397.2|1396.9|1388.4|1388.1|1798
1590483600000|2020-05-26 09:00:00|1396.5|1396.2|1394.6|1394.3|1399.7|1399.4|1392.6|1392.3|2896
1590487200000|2020-05-26 10:00:00|1394.5|1394.2|1392.5|1392.2|1397.4|1397.1|1390.7|1390.4|2275
1590490800000|2020-05-26 11:00:00|1392.6|1392.3|1397.7|1397.4|1401.1|1400.8|1389.7|1389.4|3705
1590494400000|2020-05-26 12:00:00|1398|1397.7|1405.7|1405.4|1406|1405.7|1395.6|1395.3|6389
1590498000000|2020-05-26 13:00:00|1406|1405.7|1402.9|1402.6|1411.3|1411|1397.4|1397.1|34183
1590501600000|2020-05-26 14:00:00|1403|1402.7|1402.6|1402.3|1408.7|1408.4|1398.1|1397.8|25439
1590505200000|2020-05-26 15:00:00|1402.5|1402.2|1396.9|1396.6|1405.6|1405.3|1392.4|1392.1|24549
1590508800000|2020-05-26 16:00:00|1397|1396.7|1402.6|1402.3|1403.6|1403.3|1392.3|1392|15307
1590512400000|2020-05-26 17:00:00|1402.7|1402.4|1402.5|1402.2|1406.4|1406.1|1401.2|1400.9|9394
1590516000000|2020-05-26 18:00:00|1402.6|1402.3|1402.6|1402.3|1404.1|1403.8|1398.2|1397.9|9597
1590519600000|2020-05-26 19:00:00|1402.4|1402.1|1392.7|1392.4|1403.2|1402.9|1390.1|1389.8|32237
1590523200000|2020-05-26 20:00:00|1392.8|1392.5|1396.1|1395.3|1397.7|1397.4|1392|1391.7|8796
1590526800000|2020-05-26 21:00:00|1396|1395.2|1395.4|1394.6|1396|1395.2|1395|1394.2|0
1590530400000|2020-05-26 22:00:00|1395.6|1395.3|1395.9|1395.6|1397.6|1397.3|1391.7|1391.4|1493
1590534000000|2020-05-26 23:00:00|1396|1395.7|1395.1|1394.8|1396.8|1396.5|1393|1392.7|529
1590537600000|2020-05-27 00:00:00|1395.2|1394.9|1398|1397.7|1398.4|1398.1|1389.6|1389.3|1768
1590541200000|2020-05-27 01:00:00|1399.2|1398.9|1403.1|1402.8|1406.4|1406.1|1399.1|1398.8|1447
1590544800000|2020-05-27 02:00:00|1403.3|1403|1406.6|1406.3|1407.2|1406.9|1398.9|1398.6|795
1590548400000|2020-05-27 03:00:00|1406.7|1406.4|1411.7|1411.4|1413.2|1412.9|1405.8|1405.5|896
1590552000000|2020-05-27 04:00:00|1411.5|1411.2|1412|1411.7|1414.9|1414.6|1410.6|1410.3|752
1590555600000|2020-05-27 05:00:00|1411.9|1411.6|1412.1|1411.8|1414.5|1414.2|1410.3|1410|1027
1590559200000|2020-05-27 06:00:00|1412.2|1411.9|1408.9|1408.6|1412.2|1411.9|1408|1407.7|713
1590562800000|2020-05-27 07:00:00|1408.7|1408.4|1416.7|1416.4|1419.6|1419.3|1406.9|1406.6|4254
1590566400000|2020-05-27 08:00:00|1416.6|1416.3|1424.2|1423.9|1425.5|1425.2|1416.3|1416|3879
1590570000000|2020-05-27 09:00:00|1424.3|1424|1440.7|1440.4|1441.6|1441.3|1424.3|1424|4191
1590573600000|2020-05-27 10:00:00|1440.6|1440.3|1433.8|1433.5|1441.7|1441.4|1429.8|1429.5|5509
1590577200000|2020-05-27 11:00:00|1433.7|1433.4|1425.4|1425.1|1433.7|1433.4|1423.7|1423.4|5966
1590580800000|2020-05-27 12:00:00|1425.5|1425.2|1422.3|1422|1435.4|1435.1|1421.9|1421.6|7735
1590584400000|2020-05-27 13:00:00|1422.9|1422.6|1400.4|1400.1|1427.7|1427.4|1396.9|1396.6|34629
1590588000000|2020-05-27 14:00:00|1400.5|1400.2|1386.4|1386.1|1412.4|1412.1|1378.8|1378.5|37621
1590591600000|2020-05-27 15:00:00|1386.3|1386|1404.3|1404|1404.4|1404.1|1383.1|1382.8|28903
1590595200000|2020-05-27 16:00:00|1404.4|1404.1|1412.2|1411.9|1416|1415.7|1402|1401.7|19722
1590598800000|2020-05-27 17:00:00|1412.3|1412|1418.5|1418.2|1419.6|1419.3|1407.4|1407.1|16402
1590602400000|2020-05-27 18:00:00|1418.6|1418.3|1425|1424.7|1427|1426.7|1418.6|1418.3|18648
1590606000000|2020-05-27 19:00:00|1425.1|1424.8|1435.3|1435|1439.7|1439.4|1424.6|1424.3|34371
1590609600000|2020-05-27 20:00:00|1435.1|1434.8|1438.8|1438|1441.6|1441.3|1432.3|1432|9436
1590613200000|2020-05-27 21:00:00|1438.7|1437.9|1437.5|1436.7|1439|1438.2|1437.5|1436.7|0
1590616800000|2020-05-27 22:00:00|1437.7|1436.9|1438.6|1438.3|1439.2|1438.9|1433.2|1432.9|1294
1590620400000|2020-05-27 23:00:00|1438.7|1438.4|1441.2|1440.9|1441.5|1441.2|1434.4|1434.1|1483
1590624000000|2020-05-28 00:00:00|1441.1|1440.8|1446.6|1446.3|1449.6|1449.3|1439.2|1438.9|2107
1590627600000|2020-05-28 01:00:00|1446.5|1446.2|1450.9|1450.6|1452.4|1452.1|1442.6|1442.3|2218
1590631200000|2020-05-28 02:00:00|1450.8|1450.5|1445.9|1445.6|1452.8|1452.5|1445.6|1445.3|1144
1590634800000|2020-05-28 03:00:00|1446|1445.7|1437.1|1436.8|1448.5|1448.2|1435.8|1435.5|2461
1590638400000|2020-05-28 04:00:00|1437.2|1436.9|1441.5|1441.2|1444.1|1443.8|1433|1432.7|1341
1590642000000|2020-05-28 05:00:00|1441.6|1441.3|1450.5|1450.2|1450.5|1450.2|1437.4|1437.1|1261
1590645600000|2020-05-28 06:00:00|1450.3|1450|1446.7|1446.4|1452.2|1451.9|1444.7|1444.4|1260
1590649200000|2020-05-28 07:00:00|1446.9|1446.6|1446.6|1446.3|1449|1448.7|1438.5|1438.2|2408
1590652800000|2020-05-28 08:00:00|1446.8|1446.5|1441.3|1441|1449.4|1449.1|1438.6|1438.3|3252
1590656400000|2020-05-28 09:00:00|1441.5|1441.2|1436.3|1436|1446.7|1446.4|1433.3|1433|1254
1590660000000|2020-05-28 10:00:00|1436|1435.7|1445.6|1445.3|1446.8|1446.5|1435.3|1435|3061
1590663600000|2020-05-28 11:00:00|1445.5|1445.2|1448|1447.7|1450.6|1450.3|1443.3|1443|3877
1590667200000|2020-05-28 12:00:00|1447.9|1447.6|1449.2|1448.9|1451.7|1451.4|1444.4|1444.1|7321
1590670800000|2020-05-28 13:00:00|1449.1|1448.8|1440.3|1440|1452.8|1452.5|1428.2|1427.9|32353
1590674400000|2020-05-28 14:00:00|1440.2|1439.9|1440.3|1440|1440.9|1440.6|1426.8|1426.5|32320
1590678000000|2020-05-28 15:00:00|1440.4|1440.1|1436.6|1436.3|1444.8|1444.5|1431.6|1431.3|26851
1590681600000|2020-05-28 16:00:00|1436.7|1436.4|1433.3|1433|1437|1436.7|1429.5|1429.2|16180
1590685200000|2020-05-28 17:00:00|1433.5|1433.2|1432|1431.7|1434.8|1434.5|1427.4|1427.1|20654
1590688800000|2020-05-28 18:00:00|1432.1|1431.8|1423.1|1422.8|1434.1|1433.8|1417.9|1417.6|20304
1590692400000|2020-05-28 19:00:00|1423.3|1423|1403.4|1403.1|1426.6|1426.3|1395.2|1394.9|48464
1590696000000|2020-05-28 20:00:00|1403.5|1403.2|1407.3|1406.5|1408.5|1408.2|1402.3|1402|9805
1590699600000|2020-05-28 21:00:00|1407.4|1406.6|1406.2|1405.4|1407.6|1406.8|1406.2|1405.4|0
1590703200000|2020-05-28 22:00:00|1406.9|1406.6|1407.9|1407.6|1409.9|1409.6|1402.5|1402.2|1755
1590706800000|2020-05-28 23:00:00|1407.8|1407.5|1402.2|1401.9|1409.2|1408.9|1401.9|1401.6|926
1590710400000|2020-05-29 00:00:00|1402.1|1401.8|1391.3|1391|1403.6|1403.3|1389.7|1389.4|2100
1590714000000|2020-05-29 01:00:00|1391.4|1391.1|1398.5|1398.2|1400|1399.7|1388.2|1387.9|1286
1590717600000|2020-05-29 02:00:00|1398.6|1398.3|1403.7|1403.4|1404.8|1404.5|1396.4|1396.1|1084
1590721200000|2020-05-29 03:00:00|1403.8|1403.5|1398.8|1398.5|1404.1|1403.8|1396.8|1396.5|466
1590724800000|2020-05-29 04:00:00|1399|1398.7|1403.8|1403.5|1403.9|1403.6|1395.2|1394.9|383
1590728400000|2020-05-29 05:00:00|1403.9|1403.6|1403.2|1402.9|1408.3|1408|1403|1402.7|885
1590732000000|2020-05-29 06:00:00|1403.1|1402.8|1400.8|1400.5|1407.9|1407.6|1396.8|1396.5|1332
1590735600000|2020-05-29 07:00:00|1400.9|1400.6|1395.6|1395.3|1404.3|1404|1393.5|1393.2|3168
1590739200000|2020-05-29 08:00:00|1395.5|1395.2|1395.1|1394.8|1397.8|1397.5|1390.7|1390.4|2931
1590742800000|2020-05-29 09:00:00|1395.3|1395|1400|1399.7|1400.1|1399.8|1393.5|1393.2|1788
1590746400000|2020-05-29 10:00:00|1399.9|1399.6|1400.5|1400.2|1403.4|1403.1|1397.5|1397.2|2297
1590750000000|2020-05-29 11:00:00|1400.6|1400.3|1400.7|1400.4|1404.5|1404.2|1398|1397.7|3151
1590753600000|2020-05-29 12:00:00|1400.4|1400.1|1394.9|1394.6|1402.3|1402|1389.3|1389|5184
1590757200000|2020-05-29 13:00:00|1394.8|1394.5|1385.1|1384.8|1396.7|1396.4|1379.1|1378.8|36872
1590760800000|2020-05-29 14:00:00|1385.3|1385|1376|1375.7|1390.8|1390.5|1373.5|1373.2|30328
1590764400000|2020-05-29 15:00:00|1376.1|1375.8|1381.9|1381.6|1386.2|1385.9|1374|1373.7|21232
1590768000000|2020-05-29 16:00:00|1382|1381.7|1380.5|1380.2|1384.4|1384.1|1371|1370.7|16264
1590771600000|2020-05-29 17:00:00|1380.7|1380.4|1379.6|1379.3|1384.5|1384.2|1376.3|1376|13462
1590775200000|2020-05-29 18:00:00|1379.7|1379.4|1393.8|1393.5|1394.2|1393.9|1372.5|1372.2|26681
1590778800000|2020-05-29 19:00:00|1394.4|1394.1|1392.4|1392.1|1399|1398.7|1387.1|1386.8|51966
1590782400000|2020-05-29 20:00:00|1391.9|1391.6|1407.6|1406.8|1409|1408.3|1391.6|1391.3|16195
1590962400000|2020-05-31 22:00:00|1390.2|1389.9|1382.3|1382|1391.4|1391.1|1373.3|1373|3188
1590966000000|2020-05-31 23:00:00|1382.2|1381.9|1383.8|1383.5|1384.6|1384.3|1378.7|1378.4|812
1590969600000|2020-06-01 00:00:00|1383.9|1383.6|1392|1391.7|1396.5|1396.2|1382.8|1382.5|1439
1590973200000|2020-06-01 01:00:00|1391.9|1391.6|1401.7|1401.4|1403|1402.7|1387.4|1387.1|1739
1590976800000|2020-06-01 02:00:00|1401.8|1401.5|1401.4|1401.1|1403.7|1403.4|1399.2|1398.9|703
1590980400000|2020-06-01 03:00:00|1401.3|1401|1395.1|1394.8|1403.4|1403.1|1394.3|1394|801
1590984000000|2020-06-01 04:00:00|1395.2|1394.9|1399.8|1399.5|1400.6|1400.3|1394.9|1394.6|456
1590987600000|2020-06-01 05:00:00|1400|1399.7|1398.7|1398.4|1400.9|1400.6|1395|1394.7|648
1590991200000|2020-06-01 06:00:00|1398.6|1398.3|1405.1|1404.8|1407.7|1407.4|1396.5|1396.2|1357
1590994800000|2020-06-01 07:00:00|1405.4|1405.1|1403.1|1402.8|1407|1406.7|1401.5|1401.2|1982
1590998400000|2020-06-01 08:00:00|1403.4|1403.1|1393.5|1393.2|1403.8|1403.5|1382.1|1381.8|3413
1591002000000|2020-06-01 09:00:00|1393.9|1393.6|1393.5|1393.2|1397.3|1397|1390.9|1390.6|1069
1591005600000|2020-06-01 10:00:00|1393.6|1393.3|1400.5|1400.2|1400.8|1400.5|1390.6|1390.3|1489
1591009200000|2020-06-01 11:00:00|1400.4|1400.1|1401.2|1400.9|1404.6|1404.3|1398.8|1398.5|1949
1591012800000|2020-06-01 12:00:00|1401.1|1400.8|1398.1|1397.8|1404.7|1404.4|1395.9|1395.6|4547
1591016400000|2020-06-01 13:00:00|1397.9|1397.6|1400.8|1400.5|1406|1405.7|1391.4|1391.1|22034
1591020000000|2020-06-01 14:00:00|1401.4|1401.1|1412.8|1412.5|1417.4|1417.1|1399.8|1399.5|28815
1591023600000|2020-06-01 15:00:00|1412.9|1412.6|1414.8|1414.5|1415.8|1415.5|1404.4|1404.1|21143
1591027200000|2020-06-01 16:00:00|1414.9|1414.6|1416.6|1416.3|1417.2|1416.9|1411.7|1411.4|8011
1591030800000|2020-06-01 17:00:00|1416.7|1416.4|1420.5|1420.2|1422.9|1422.6|1416.1|1415.8|6803
1591034400000|2020-06-01 18:00:00|1420.6|1420.3|1416.6|1416.3|1420.7|1420.4|1412.3|1412|7000
1591038000000|2020-06-01 19:00:00|1416.7|1416.4|1408|1407.7|1419.3|1419|1406.8|1406.5|27821
1591041600000|2020-06-01 20:00:00|1408.2|1407.9|1406.7|1405.9|1408.2|1407.9|1403.3|1403|10439
1591045200000|2020-06-01 21:00:00|1406.6|1405.8|1404.3|1403.5|1406.9|1406.1|1404.3|1403.5|0
1591048800000|2020-06-01 22:00:00|1404.5|1403.7|1401.7|1401.4|1407.2|1406.9|1400|1399.7|1523
1591052400000|2020-06-01 23:00:00|1401.6|1401.3|1392.8|1392.5|1401.7|1401.4|1390.8|1390.5|3054
1591056000000|2020-06-02 00:00:00|1392.9|1392.6|1403.1|1402.8|1403.7|1403.4|1392.6|1392.3|2403
1591059600000|2020-06-02 01:00:00|1403.2|1402.9|1395.9|1395.6|1405.1|1404.8|1395|1394.7|1543
1591063200000|2020-06-02 02:00:00|1396|1395.7|1395.6|1395.3|1398.9|1398.6|1394|1393.7|597
1591066800000|2020-06-02 03:00:00|1395.7|1395.4|1399.1|1398.8|1399.5|1399.2|1395.1|1394.8|292
1591070400000|2020-06-02 04:00:00|1399.3|1399|1399.2|1398.9|1400.2|1399.9|1396.8|1396.5|232
1591074000000|2020-06-02 05:00:00|1399|1398.7|1404.7|1404.4|1404.7|1404.4|1398.9|1398.6|1015
1591077600000|2020-06-02 06:00:00|1404.3|1404|1401|1400.7|1404.8|1404.5|1400.2|1399.9|618
1591081200000|2020-06-02 07:00:00|1400.9|1400.6|1407.6|1407.3|1410.5|1410.2|1399.5|1399.2|2075
1591084800000|2020-06-02 08:00:00|1407.5|1407.2|1418.2|1417.9|1421.4|1421.1|1407.1|1406.8|2600
1591088400000|2020-06-02 09:00:00|1418.1|1417.8|1421.1|1420.8|1422.9|1422.6|1415.1|1414.8|2038
1591092000000|2020-06-02 10:00:00|1421|1420.7|1420.7|1420.4|1422.9|1422.6|1419.6|1419.3|1306
1591095600000|2020-06-02 11:00:00|1420.3|1420|1419.4|1419.1|1420.9|1420.6|1416.9|1416.6|1730
1591099200000|2020-06-02 12:00:00|1419.3|1419|1415.2|1414.9|1422.3|1422|1413.3|1413|4556
1591102800000|2020-06-02 13:00:00|1415.1|1414.8|1416.4|1416.1|1418.4|1418.1|1405.3|1405|22530
1591106400000|2020-06-02 14:00:00|1416.6|1416.3|1413.1|1412.8|1424.5|1424.2|1407.6|1407.3|24592
1591110000000|2020-06-02 15:00:00|1413.4|1413.1|1415.9|1415.6|1417.9|1417.6|1401.7|1401.4|26634
1591113600000|2020-06-02 16:00:00|1415.8|1415.5|1421.2|1420.9|1422.9|1422.6|1414.9|1414.6|14472
1591117200000|2020-06-02 17:00:00|1421.3|1421|1418.7|1418.4|1423.5|1423.2|1418.1|1417.8|7092
1591120800000|2020-06-02 18:00:00|1418.8|1418.5|1420.1|1419.8|1421.1|1420.8|1412.9|1412.6|11120
1591124400000|2020-06-02 19:00:00|1420.2|1419.9|1418.8|1418.5|1420.8|1420.5|1409.9|1409.6|27777
1591128000000|2020-06-02 20:00:00|1418.7|1418.4|1419.3|1418.5|1419.9|1419.6|1416.9|1416.6|7370
1591131600000|2020-06-02 21:00:00|1419.4|1418.6|1419.4|1418.6|1419.7|1418.9|1419.1|1418.3|0
1591135200000|2020-06-02 22:00:00|1419.2|1418.9|1417.8|1417.5|1419.9|1419.6|1416.7|1416.4|847
1591138800000|2020-06-02 23:00:00|1417.9|1417.6|1425.2|1424.9|1425.5|1425.2|1417.9|1417.6|2066
1591142400000|2020-06-03 00:00:00|1425.1|1424.8|1429.6|1429.3|1430.6|1430.3|1423.8|1423.5|1431
1591146000000|2020-06-03 01:00:00|1429.7|1429.4|1427.4|1427.1|1432.1|1431.8|1426|1425.7|1048
1591149600000|2020-06-03 02:00:00|1427.3|1427|1424.9|1424.6|1428.6|1428.3|1422.4|1422.1|710
1591153200000|2020-06-03 03:00:00|1425|1424.7|1425.9|1425.6|1429.5|1429.2|1424.6|1424.3|358
1591156800000|2020-06-03 04:00:00|1425.8|1425.5|1430.5|1430.2|1431.3|1431|1425.8|1425.5|821
1591160400000|2020-06-03 05:00:00|1430.4|1430.1|1431.6|1431.3|1432.2|1431.9|1427.7|1427.4|852
1591164000000|2020-06-03 06:00:00|1431.7|1431.4|1428.2|1427.9|1434.5|1434.2|1428.2|1427.9|922
1591167600000|2020-06-03 07:00:00|1428.1|1427.8|1428.1|1427.8|1430.3|1430|1425.4|1425.1|1444
1591171200000|2020-06-03 08:00:00|1428.2|1427.9|1429.7|1429.4|1430.1|1429.8|1425.3|1425|1793
1591174800000|2020-06-03 09:00:00|1429.8|1429.5|1432.7|1432.4|1435|1434.7|1427.8|1427.5|1657
1591178400000|2020-06-03 10:00:00|1432.8|1432.5|1429.8|1429.5|1433.5|1433.2|1427.4|1427.1|2016
1591182000000|2020-06-03 11:00:00|1430.1|1429.8|1430.1|1429.8|1431.6|1431.3|1425.5|1425.2|1718
1591185600000|2020-06-03 12:00:00|1430|1429.7|1437.7|1437.4|1441.8|1441.5|1428.9|1428.6|4178
1591189200000|2020-06-03 13:00:00|1437.8|1437.5|1444.5|1444.2|1447|1446.7|1436.3|1436|26487
1591192800000|2020-06-03 14:00:00|1444.6|1444.3|1451.1|1450.8|1453.8|1453.5|1444.2|1443.9|25534
1591196400000|2020-06-03 15:00:00|1450.7|1450.4|1460.9|1460.6|1464.9|1464.6|1449.4|1449.1|29239
1591200000000|2020-06-03 16:00:00|1460.7|1460.4|1455.8|1455.5|1462.1|1461.8|1454.3|1454|18910
1591203600000|2020-06-03 17:00:00|1455.9|1455.6|1455.6|1455.3|1459.2|1458.9|1452.5|1452.2|10272
1591207200000|2020-06-03 18:00:00|1455.5|1455.2|1456.1|1455.8|1460.8|1460.5|1454.9|1454.6|12158
1591210800000|2020-06-03 19:00:00|1456.2|1455.9|1451.8|1451.5|1458.5|1458.2|1449.7|1449.4|33852
1591214400000|2020-06-03 20:00:00|1451.7|1451.4|1450.9|1450.1|1452.1|1451.8|1448.1|1447.8|10467
1591218000000|2020-06-03 21:00:00|1451|1450.2|1451.2|1450.4|1451.4|1450.6|1450.9|1450.1|0
1591221600000|2020-06-03 22:00:00|1450.9|1450.6|1453.2|1452.9|1453.5|1453.2|1448.7|1448.4|2547
1591225200000|2020-06-03 23:00:00|1453.3|1453|1457.7|1457.4|1461.1|1460.8|1453.2|1452.9|1875
1591228800000|2020-06-04 00:00:00|1457.8|1457.5|1447.6|1447.3|1458.5|1458.2|1444.8|1444.5|2793
1591232400000|2020-06-04 01:00:00|1447.8|1447.5|1445.1|1444.8|1450|1449.7|1444.6|1444.3|903
1591236000000|2020-06-04 02:00:00|1445.2|1444.9|1442|1441.7|1446.8|1446.5|1441.1|1440.8|837
1591239600000|2020-06-04 03:00:00|1442.1|1441.8|1445.8|1445.5|1446.5|1446.2|1441.9|1441.6|446
1591243200000|2020-06-04 04:00:00|1445.9|1445.6|1446.9|1446.6|1448.1|1447.8|1444.9|1444.6|430
1591246800000|2020-06-04 05:00:00|1447|1446.7|1441.9|1441.6|1449.4|1449.1|1440.6|1440.3|1586
1591250400000|2020-06-04 06:00:00|1442.4|1442.1|1433.2|1432.9|1443.8|1443.5|1432.7|1432.4|3851
1591254000000|2020-06-04 07:00:00|1433.3|1433|1434.9|1434.6|1437.7|1437.4|1430.2|1429.9|3660
1591257600000|2020-06-04 08:00:00|1435|1434.7|1434.4|1434.1|1438.3|1438|1433.5|1433.2|2817
1591261200000|2020-06-04 09:00:00|1434.6|1434.3|1429|1428.7|1435.1|1434.8|1427.6|1427.3|2775
1591264800000|2020-06-04 10:00:00|1429.3|1429|1433.7|1433.4|1434.4|1434.1|1428.4|1428.1|2635
1591268400000|2020-06-04 11:00:00|1433.5|1433.2|1444.8|1444.5|1447.7|1447.4|1432.2|1431.9|5568
1591272000000|2020-06-04 12:00:00|1444.7|1444.4|1435.7|1435.4|1446|1445.7|1430.3|1430|7161
1591275600000|2020-06-04 13:00:00|1435.6|1435.3|1446.3|1446|1448.4|1448.1|1434.8|1434.5|23652
1591279200000|2020-06-04 14:00:00|1446.6|1446.3|1459.3|1459|1460.1|1459.8|1444.7|1444.4|24374
1591282800000|2020-06-04 15:00:00|1459.2|1458.9|1447.2|1446.9|1460.1|1459.8|1441|1440.7|22298
1591286400000|2020-06-04 16:00:00|1447.1|1446.8|1437.6|1437.3|1449.4|1449.1|1435.9|1435.6|12286
1591290000000|2020-06-04 17:00:00|1437.7|1437.4|1457.8|1457.5|1458.1|1457.8|1437.6|1437.3|12707
1591293600000|2020-06-04 18:00:00|1457.7|1457.4|1449.1|1448.8|1459.4|1459.1|1449|1448.7|16835
1591297200000|2020-06-04 19:00:00|1449|1448.7|1450.7|1450.4|1451.4|1451.1|1437.9|1437.6|35250
1591300800000|2020-06-04 20:00:00|1451|1450.7|1457|1456.2|1459.1|1458.8|1450.5|1450.2|6940
1591304400000|2020-06-04 21:00:00|1457.1|1456.3|1456|1455.2|1457.3|1456.5|1455.8|1455|0
1591308000000|2020-06-04 22:00:00|1456.1|1455.3|1456.2|1455.9|1458.9|1458.6|1455|1454.7|643
1591311600000|2020-06-04 23:00:00|1456.1|1455.8|1453.3|1453|1457.4|1457.1|1452.4|1452.1|646
1591315200000|2020-06-05 00:00:00|1453|1452.7|1454.7|1454.4|1456.6|1456.3|1450.8|1450.5|899
1591318800000|2020-06-05 01:00:00|1454.9|1454.6|1457.2|1456.9|1458.7|1458.4|1453.5|1453.2|669
1591322400000|2020-06-05 02:00:00|1457.4|1457.1|1462.9|1462.6|1464.8|1464.5|1456.6|1456.3|1401
1591326000000|2020-06-05 03:00:00|1463|1462.7|1467.4|1467.1|1468.3|1468|1462|1461.7|885
1591329600000|2020-06-05 04:00:00|1467.3|1467|1468.9|1468.6|1471.5|1471.2|1466.8|1466.5|767
1591333200000|2020-06-05 05:00:00|1469|1468.7|1478|1477.7|1479.1|1478.8|1467.9|1467.6|1899
1591336800000|2020-06-05 06:00:00|1477.9|1477.6|1477.7|1477.4|1480.2|1479.9|1475.9|1475.6|1864
1591340400000|2020-06-05 07:00:00|1477.8|1477.5|1488.5|1488.2|1489.2|1488.9|1477|1476.7|2697
1591344000000|2020-06-05 08:00:00|1488.2|1487.9|1477.7|1477.4|1488.4|1488.1|1474.8|1474.5|4815
1591347600000|2020-06-05 09:00:00|1477.8|1477.5|1472.6|1472.3|1478.9|1478.6|1468|1467.7|4897
1591351200000|2020-06-05 10:00:00|1472.4|1472.1|1471.8|1471.5|1474.8|1474.5|1465.5|1465.2|4103
1591354800000|2020-06-05 11:00:00|1472|1471.7|1475.1|1474.8|1477.7|1477.4|1471.7|1471.4|2422
1591358400000|2020-06-05 12:00:00|1475|1474.7|1510.1|1509.8|1514.4|1514.1|1471.3|1471|20359
1591362000000|2020-06-05 13:00:00|1510|1509.7|1503.8|1503.5|1526.2|1525.9|1501.6|1501.3|51619
1591365600000|2020-06-05 14:00:00|1504.2|1503.9|1520.3|1520|1520.6|1520.3|1503.7|1503.4|37984
1591369200000|2020-06-05 15:00:00|1520.2|1519.9|1524|1523.7|1526.6|1526.3|1518.1|1517.8|22740
1591372800000|2020-06-05 16:00:00|1524.1|1523.8|1517.9|1517.6|1525.1|1524.8|1514|1513.7|19290
1591376400000|2020-06-05 17:00:00|1517.8|1517.5|1521.3|1521|1524.3|1524|1514.7|1514.4|11081
1591380000000|2020-06-05 18:00:00|1521.2|1520.9|1518.1|1517.8|1525|1524.7|1516.7|1516.4|19940
1591383600000|2020-06-05 19:00:00|1518|1517.7|1506.4|1506.1|1519.2|1518.9|1501.2|1500.9|46913
1591387200000|2020-06-05 20:00:00|1506.7|1506.4|1502.8|1502|1509.1|1508.8|1502.2|1501.9|10604
1591567200000|2020-06-07 22:00:00|1503|1502.2|1517.6|1517.3|1520.1|1519.8|1503|1502.2|2027
1591570800000|2020-06-07 23:00:00|1517.5|1517.2|1523.7|1523.4|1525.5|1525.2|1517.1|1516.8|1540
1591574400000|2020-06-08 00:00:00|1523.6|1523.3|1513|1512.7|1523.6|1523.3|1511.3|1511|1949
1591578000000|2020-06-08 01:00:00|1513.1|1512.8|1508.6|1508.3|1513.7|1513.4|1506.6|1506.3|1134
1591581600000|2020-06-08 02:00:00|1508.8|1508.5|1510.8|1510.5|1514.3|1514|1504.9|1504.6|1062
1591585200000|2020-06-08 03:00:00|1510.9|1510.6|1512.3|1512|1515.6|1515.3|1509.5|1509.2|538
1591588800000|2020-06-08 04:00:00|1512.1|1511.8|1513.7|1513.4|1514.2|1513.9|1510.9|1510.6|305
1591592400000|2020-06-08 05:00:00|1513.6|1513.3|1514.6|1514.3|1514.6|1514.3|1510|1509.7|513
1591596000000|2020-06-08 06:00:00|1515|1514.7|1508.2|1507.9|1515.4|1515.1|1507.6|1507.3|783
1591599600000|2020-06-08 07:00:00|1507.8|1507.5|1507.4|1507.1|1512|1511.7|1502|1501.7|2271
1591603200000|2020-06-08 08:00:00|1507.6|1507.3|1521.5|1521.2|1522.2|1521.9|1507.4|1507.1|2609
1591606800000|2020-06-08 09:00:00|1521.4|1521.1|1520.6|1520.3|1524.8|1524.5|1518.7|1518.4|2412
1591610400000|2020-06-08 10:00:00|1520.4|1520.1|1524.3|1524|1530.8|1530.5|1519.2|1518.9|3844
1591614000000|2020-06-08 11:00:00|1524.4|1524.1|1533.1|1532.8|1535.4|1535.1|1524.3|1524|3448
1591617600000|2020-06-08 12:00:00|1532.9|1532.6|1528.6|1528.3|1538.4|1538.1|1527.6|1527.3|5624
1591621200000|2020-06-08 13:00:00|1528.7|1528.4|1534.2|1533.9|1536.8|1536.5|1525.4|1525.1|27429
1591624800000|2020-06-08 14:00:00|1534.1|1533.8|1532.8|1532.5|1534.6|1534.3|1521.7|1521.4|25835
1591628400000|2020-06-08 15:00:00|1532.7|1532.4|1533.7|1533.4|1538.3|1538|1530.6|1530.3|18512
1591632000000|2020-06-08 16:00:00|1533.8|1533.5|1534.7|1534.4|1538.9|1538.6|1532.9|1532.6|11315
1591635600000|2020-06-08 17:00:00|1534.8|1534.5|1534.5|1534.2|1539.3|1539|1534.3|1534|10058
1591639200000|2020-06-08 18:00:00|1534.4|1534.1|1534.9|1534.6|1536|1535.7|1532.3|1532|12429
1591642800000|2020-06-08 19:00:00|1534.8|1534.5|1536.3|1536|1537.5|1537.2|1530.1|1529.8|30020
1591646400000|2020-06-08 20:00:00|1536.2|1535.9|1540|1539.2|1540.5|1540.2|1534|1533.7|11974
1591650000000|2020-06-08 21:00:00|1540.1|1539.3|1540.2|1539.4|1540.4|1539.6|1539.9|1539.1|0
1591653600000|2020-06-08 22:00:00|1540.1|1539.8|1536.6|1536.3|1540.2|1539.9|1536.1|1535.8|1031
1591657200000|2020-06-08 23:00:00|1536.5|1536.2|1537.2|1536.9|1538.8|1538.5|1536.1|1535.8|627
1591660800000|2020-06-09 00:00:00|1537.3|1537|1535.5|1535.2|1541.7|1541.4|1532.7|1532.4|1830
1591664400000|2020-06-09 01:00:00|1535.4|1535.1|1535.7|1535.4|1535.7|1535.4|1528.4|1528.1|1886
1591668000000|2020-06-09 02:00:00|1535.8|1535.5|1534.8|1534.5|1537|1536.7|1530.7|1530.4|747
1591671600000|2020-06-09 03:00:00|1534.9|1534.6|1535|1534.7|1536.9|1536.6|1532.9|1532.6|543
1591675200000|2020-06-09 04:00:00|1535.1|1534.8|1533.3|1533|1537.2|1536.9|1533.1|1532.8|337
1591678800000|2020-06-09 05:00:00|1533.4|1533.1|1537.9|1537.6|1538.5|1538.2|1533.1|1532.8|627
1591682400000|2020-06-09 06:00:00|1538.3|1538|1531.2|1530.9|1540|1539.7|1530.7|1530.4|1300
1591686000000|2020-06-09 07:00:00|1531.3|1531|1520.7|1520.4|1534.5|1534.2|1518.8|1518.5|4150
1591689600000|2020-06-09 08:00:00|1521.1|1520.8|1503.8|1503.5|1523|1522.7|1500|1499.7|5498
1591693200000|2020-06-09 09:00:00|1503.9|1503.6|1503.6|1503.3|1512.5|1512.2|1501.8|1501.5|3034
1591696800000|2020-06-09 10:00:00|1503.9|1503.6|1506.6|1506.3|1507.6|1507.3|1497.9|1497.6|2909
1591700400000|2020-06-09 11:00:00|1507|1506.7|1513.3|1513|1515.6|1515.3|1506|1505.7|3467
1591704000000|2020-06-09 12:00:00|1513.4|1513.1|1512.5|1512.2|1518.4|1518.1|1510|1509.7|6850
1591707600000|2020-06-09 13:00:00|1512.1|1511.8|1509.2|1508.9|1519.7|1519.4|1506.5|1506.2|31210
1591711200000|2020-06-09 14:00:00|1509.4|1509.1|1507.8|1507.5|1512.5|1512.2|1496.6|1496.3|39009
1591714800000|2020-06-09 15:00:00|1507.7|1507.4|1504|1503.7|1509.1|1508.8|1501|1500.7|17513
1591718400000|2020-06-09 16:00:00|1504.1|1503.8|1508.5|1508.2|1509.9|1509.6|1501.8|1501.5|10445
1591722000000|2020-06-09 17:00:00|1508.4|1508.1|1519.6|1519.3|1522.8|1522.5|1508.2|1507.9|14285
1591725600000|2020-06-09 18:00:00|1519.7|1519.4|1517.3|1517|1520.8|1520.5|1511.6|1511.3|16690
1591729200000|2020-06-09 19:00:00|1517.2|1516.9|1509.5|1509.2|1523.6|1523.3|1506.1|1505.8|32829
1591732800000|2020-06-09 20:00:00|1509.4|1509.1|1509|1508.2|1512.5|1512.2|1506.1|1505.8|8655
1591736400000|2020-06-09 21:00:00|1508.9|1508.1|1509.8|1509|1510.6|1509.8|1508.6|1507.8|0
1591740000000|2020-06-09 22:00:00|1508.3|1508|1511.8|1511.5|1512.8|1512.5|1507.3|1507|999
1591743600000|2020-06-09 23:00:00|1512|1511.7|1516.5|1516.2|1517.6|1517.3|1509|1508.7|1151
1591747200000|2020-06-10 00:00:00|1516.4|1516.1|1521.8|1521.5|1522.3|1522|1513.3|1513|1408
1591750800000|2020-06-10 01:00:00|1521.9|1521.6|1524.6|1524.3|1526.5|1526.2|1519.4|1519.1|1224
1591754400000|2020-06-10 02:00:00|1524.7|1524.4|1521.9|1521.6|1526.7|1526.4|1519.3|1519|728
1591758000000|2020-06-10 03:00:00|1522|1521.7|1522.7|1522.4|1523.2|1522.9|1518.7|1518.4|577
1591761600000|2020-06-10 04:00:00|1522.6|1522.3|1520.6|1520.3|1523|1522.7|1518.5|1518.2|496
1591765200000|2020-06-10 05:00:00|1520.4|1520.1|1522.3|1522|1524.7|1524.4|1519.3|1519|411
1591768800000|2020-06-10 06:00:00|1522|1521.7|1517.9|1517.6|1523.9|1523.6|1516.1|1515.8|781
1591772400000|2020-06-10 07:00:00|1517.8|1517.5|1522.4|1522.1|1525.1|1524.8|1516.8|1516.5|1543
1591776000000|2020-06-10 08:00:00|1522.3|1522|1513.4|1513.1|1522.5|1522.2|1512.1|1511.8|1372
1591779600000|2020-06-10 09:00:00|1513.5|1513.2|1505.6|1505.3|1513.5|1513.2|1500.1|1499.8|3897
1591783200000|2020-06-10 10:00:00|1505.7|1505.4|1507.3|1507|1508.3|1508|1495.1|1494.8|2758
1591786800000|2020-06-10 11:00:00|1507.4|1507.1|1510.5|1510.2|1510.8|1510.5|1500.4|1500.1|3309
1591790400000|2020-06-10 12:00:00|1510.1|1509.8|1511.9|1511.6|1513|1512.7|1506.6|1506.3|4567
1591794000000|2020-06-10 13:00:00|1511|1510.7|1488.6|1488.3|1513.4|1513.1|1482|1481.7|26088
1591797600000|2020-06-10 14:00:00|1488.5|1488.2|1468.9|1468.6|1491.9|1491.6|1464.2|1463.9|42322
1591801200000|2020-06-10 15:00:00|1468.7|1468.4|1480.9|1480.6|1481.4|1481.1|1468|1467.7|21418
1591804800000|2020-06-10 16:00:00|1481.1|1480.8|1482.2|1481.9|1487.9|1487.6|1479.6|1479.3|16431
1591808400000|2020-06-10 17:00:00|1482.3|1482|1479.2|1478.9|1482.4|1482.1|1477|1476.7|12517
1591812000000|2020-06-10 18:00:00|1479.4|1479.1|1472.4|1472.1|1496.7|1496.4|1468.1|1467.8|35279
1591815600000|2020-06-10 19:00:00|1472.3|1472|1467.2|1466.9|1482|1481.7|1464.8|1464.5|39620
1591819200000|2020-06-10 20:00:00|1467|1466.7|1464.6|1463.8|1470.6|1470.3|1462.1|1461.8|9185
1591822800000|2020-06-10 21:00:00|1464.7|1463.9|1464.7|1463.9|1465.3|1464.5|1464.6|1463.8|0
1591826400000|2020-06-10 22:00:00|1465|1464.2|1453.3|1453|1466.8|1466.5|1452.4|1452.1|2101
1591830000000|2020-06-10 23:00:00|1453.2|1452.9|1446|1445.7|1455.6|1455.3|1444.2|1443.9|2751
1591833600000|2020-06-11 00:00:00|1446.5|1446.2|1449.8|1449.5|1456.4|1456.1|1444.2|1443.9|3483
1591837200000|2020-06-11 01:00:00|1449.9|1449.6|1449|1448.7|1454.8|1454.5|1447|1446.7|1601
1591840800000|2020-06-11 02:00:00|1448.9|1448.6|1446|1445.7|1451.2|1450.9|1444.8|1444.5|844
1591844400000|2020-06-11 03:00:00|1446.1|1445.8|1434.3|1434|1446.5|1446.2|1433.7|1433.4|1760
1591848000000|2020-06-11 04:00:00|1434.2|1433.9|1431.2|1430.9|1437.5|1437.2|1429.1|1428.8|2290
1591851600000|2020-06-11 05:00:00|1431|1430.7|1418.1|1417.8|1432.7|1432.4|1416.2|1415.9|3842
1591855200000|2020-06-11 06:00:00|1418.2|1417.9|1422|1421.7|1426.9|1426.6|1415.5|1415.2|3314
1591858800000|2020-06-11 07:00:00|1422.3|1422|1415.4|1415.1|1426.5|1426.2|1413.6|1413.3|3723
1591862400000|2020-06-11 08:00:00|1415.6|1415.3|1414.3|1414|1423.2|1422.9|1410.7|1410.4|2666
1591866000000|2020-06-11 09:00:00|1414.5|1414.2|1429.6|1429.3|1429.8|1429.5|1412.9|1412.6|4177
1591869600000|2020-06-11 10:00:00|1429.5|1429.2|1421.4|1421.1|1431|1430.7|1418.9|1418.6|2367
1591873200000|2020-06-11 11:00:00|1421.5|1421.2|1413.5|1413.2|1425.8|1425.5|1405.4|1405.1|6076
1591876800000|2020-06-11 12:00:00|1413|1412.7|1402.3|1402|1413.9|1413.6|1396.2|1395.9|11398
1591880400000|2020-06-11 13:00:00|1402.2|1401.9|1412.4|1412.1|1414.8|1414.5|1398.9|1398.6|43427
1591884000000|2020-06-11 14:00:00|1412.7|1412.4|1396.3|1396|1416.3|1416|1394.9|1394.6|42034
1591887600000|2020-06-11 15:00:00|1396.1|1395.8|1387.8|1387.5|1397.4|1397.1|1382|1381.7|37529
1591891200000|2020-06-11 16:00:00|1387.7|1387.4|1374.4|1374.1|1388.9|1388.6|1371.5|1371.2|36430
1591894800000|2020-06-11 17:00:00|1374.3|1374|1380.6|1380.3|1385.8|1385.5|1372.8|1372.5|30869
1591898400000|2020-06-11 18:00:00|1380.4|1380.1|1363.4|1363.1|1381.9|1381.6|1360|1359.7|36626
1591902000000|2020-06-11 19:00:00|1363.2|1362.9|1357.2|1356.9|1369.6|1369.3|1353.9|1353.6|59317
1591905600000|2020-06-11 20:00:00|1357.8|1357.5|1362.7|1361.9|1364.4|1364.1|1354.4|1354.1|12014
1591909200000|2020-06-11 21:00:00|1362.6|1361.8|1362.1|1361.3|1364|1363.2|1361.6|1360.8|0
1591912800000|2020-06-11 22:00:00|1360.5|1359.7|1368.1|1367.8|1368.5|1368.2|1356.4|1356.1|1558
1591916400000|2020-06-11 23:00:00|1368.2|1367.9|1374.1|1373.8|1377.5|1377.2|1367|1366.7|1720
1591920000000|2020-06-12 00:00:00|1374.4|1374.1|1370.5|1370.2|1379.2|1378.9|1366.1|1365.8|1543
1591923600000|2020-06-12 01:00:00|1370.4|1370.1|1376.2|1375.9|1377.1|1376.8|1362.2|1361.9|1519
1591927200000|2020-06-12 02:00:00|1376.3|1376|1381.3|1381|1385.7|1385.4|1374.1|1373.8|1029
1591930800000|2020-06-12 03:00:00|1381.4|1381.1|1386.5|1386.2|1388.3|1388|1376.7|1376.4|939
1591934400000|2020-06-12 04:00:00|1386.6|1386.3|1390.5|1390.2|1390.9|1390.6|1386.1|1385.8|1443
1591938000000|2020-06-12 05:00:00|1390.4|1390.1|1396.3|1396|1397.1|1396.8|1386.6|1386.3|1327
1591941600000|2020-06-12 06:00:00|1396|1395.7|1379.4|1379.1|1398.7|1398.4|1379.3|1379|3068
1591945200000|2020-06-12 07:00:00|1379.2|1378.9|1392.5|1392.2|1398.9|1398.6|1378.9|1378.6|3661
1591948800000|2020-06-12 08:00:00|1392.3|1392|1413.3|1413|1416.9|1416.6|1391.7|1391.4|4937
1591952400000|2020-06-12 09:00:00|1413.5|1413.2|1415|1414.7|1415.7|1415.4|1409.3|1409|2129
1591956000000|2020-06-12 10:00:00|1414.9|1414.6|1407.5|1407.2|1416.8|1416.5|1402.1|1401.8|2432
1591959600000|2020-06-12 11:00:00|1407.4|1407.1|1401.9|1401.6|1413.4|1413.1|1401.4|1401.1|5218
1591963200000|2020-06-12 12:00:00|1402|1401.7|1404.8|1404.5|1410.6|1410.3|1392.1|1391.8|6331
1591966800000|2020-06-12 13:00:00|1404.7|1404.4|1401.8|1401.5|1416.4|1416.1|1396.9|1396.6|28745
1591970400000|2020-06-12 14:00:00|1402.3|1402|1370.4|1370.1|1410|1409.7|1370.1|1369.8|39519
1591974000000|2020-06-12 15:00:00|1370.2|1369.9|1388|1387.7|1388|1387.7|1356.9|1356.6|45398
1591977600000|2020-06-12 16:00:00|1388.2|1387.9|1381.3|1381|1391.9|1391.6|1372.5|1372.2|29339
1591981200000|2020-06-12 17:00:00|1381.7|1381.4|1348.5|1348.2|1382.5|1382.2|1347.3|1347|38176
1591984800000|2020-06-12 18:00:00|1348.6|1348.3|1369.3|1369|1372.1|1371.8|1347.5|1347.2|38809
1591988400000|2020-06-12 19:00:00|1369.5|1369.2|1389.6|1389.3|1391.3|1391|1363.9|1363.6|39560
1591992000000|2020-06-12 20:00:00|1389.5|1389.2|1383.1|1382.3|1390.3|1390|1382.4|1382|11751
1592172000000|2020-06-14 22:00:00|1365.2|1364.9|1363.1|1362.8|1370.3|1370|1345.4|1345.1|3527
1592175600000|2020-06-14 23:00:00|1363.3|1363|1355.5|1355.2|1364.9|1364.6|1351.1|1350.8|1200
1592179200000|2020-06-15 00:00:00|1356.1|1355.8|1354.3|1354|1362.1|1361.8|1354.3|1354|878
1592182800000|2020-06-15 01:00:00|1354.4|1354.1|1361.5|1361.2|1361.7|1361.4|1353.2|1352.9|634
1592186400000|2020-06-15 02:00:00|1360|1359.7|1354.8|1354.5|1362.1|1361.8|1354.8|1354.5|636
1592190000000|2020-06-15 03:00:00|1354.7|1354.4|1358.8|1358.5|1360.7|1360.4|1354.7|1354.4|390
1592193600000|2020-06-15 04:00:00|1359|1358.7|1346.9|1346.6|1359|1358.7|1346.3|1346|1017
1592197200000|2020-06-15 05:00:00|1347|1346.7|1325.7|1325.4|1347|1346.7|1324.5|1324.2|2849
1592200800000|2020-06-15 06:00:00|1325.3|1325|1331.6|1331.3|1333.4|1333.1|1317.7|1317.4|2450
1592204400000|2020-06-15 07:00:00|1332.2|1331.9|1335.9|1335.6|1338.1|1337.8|1324.3|1324|2278
1592208000000|2020-06-15 08:00:00|1336.3|1336|1354.4|1354.1|1354.8|1354.5|1335|1334.7|2801
1592211600000|2020-06-15 09:00:00|1353.9|1353.6|1358|1357.7|1359.6|1359.3|1342.6|1342.3|2407
1592215200000|2020-06-15 10:00:00|1356.9|1356.6|1346.4|1346.1|1362.9|1362.6|1344.7|1344.4|2973
1592218800000|2020-06-15 11:00:00|1345.6|1345.3|1348.6|1348.3|1356.1|1355.8|1343.4|1343.1|2433
1592222400000|2020-06-15 12:00:00|1350.3|1350|1347.1|1346.8|1354.2|1353.9|1343.6|1343.3|6358
1592226000000|2020-06-15 13:00:00|1347.2|1346.9|1361|1360.7|1366.4|1366.1|1342.8|1342.5|41401
1592229600000|2020-06-15 14:00:00|1360.8|1360.5|1376.5|1376.2|1379.9|1379.6|1356.8|1356.5|55220
1592233200000|2020-06-15 15:00:00|1376.6|1376.3|1385.6|1385.3|1392.3|1392|1375.7|1375.4|57749
1592236800000|2020-06-15 16:00:00|1385.4|1385.1|1405.7|1405.4|1406.2|1405.9|1383.8|1383.5|40884
1592240400000|2020-06-15 17:00:00|1405.8|1405.5|1397.1|1396.8|1417.2|1416.9|1396.6|1396.3|38382
1592244000000|2020-06-15 18:00:00|1397.4|1397.1|1411.2|1410.9|1428.5|1428.2|1397.2|1396.9|56383
1592247600000|2020-06-15 19:00:00|1411.3|1411|1419.9|1419.6|1420.7|1420.4|1401.2|1400.9|56393
1592251200000|2020-06-15 20:00:00|1420.2|1419.9|1423.9|1423.1|1424|1423.7|1416.9|1416.6|9557
1592254800000|2020-06-15 21:00:00|1424|1423.2|1424.3|1423.5|1424.9|1424.1|1423.4|1422.6|0
1592258400000|2020-06-15 22:00:00|1424.6|1424.3|1428.5|1428.2|1432.7|1432.4|1422.6|1422.3|981
1592262000000|2020-06-15 23:00:00|1428.8|1428.5|1437|1436.7|1437.6|1437.3|1422.2|1421.9|1523
1592265600000|2020-06-16 00:00:00|1436.8|1436.5|1434.9|1434.6|1440.5|1440.2|1431.7|1431.4|1660
1592269200000|2020-06-16 01:00:00|1435|1434.7|1439|1438.7|1441.7|1441.4|1433.8|1433.5|1486
1592272800000|2020-06-16 02:00:00|1439.3|1439|1455.7|1455.4|1458.7|1458.4|1438.5|1438.2|2131
1592276400000|2020-06-16 03:00:00|1455.8|1455.5|1453.4|1453.1|1456.6|1456.3|1452.5|1452.2|944
1592280000000|2020-06-16 04:00:00|1453.5|1453.2|1450.9|1450.6|1454.6|1454.3|1449.4|1449.1|811
1592283600000|2020-06-16 05:00:00|1451.1|1450.8|1452|1451.7|1456.2|1455.9|1451.1|1450.8|1047
1592287200000|2020-06-16 06:00:00|1452.1|1451.8|1445.1|1444.8|1452.8|1452.5|1441.9|1441.6|1523
1592290800000|2020-06-16 07:00:00|1445|1444.7|1441.1|1440.8|1450.6|1450.3|1439|1438.7|1778
1592294400000|2020-06-16 08:00:00|1440.9|1440.6|1448.4|1448.1|1449.3|1449|1436|1435.7|2123
1592298000000|2020-06-16 09:00:00|1448.5|1448.2|1453|1452.7|1453.7|1453.4|1445.1|1444.8|2266
1592301600000|2020-06-16 10:00:00|1452.9|1452.6|1455.6|1455.3|1459.8|1459.5|1450.7|1450.4|3872
1592305200000|2020-06-16 11:00:00|1455.2|1454.9|1459.8|1459.5|1460.3|1460|1450.1|1449.8|4590
1592308800000|2020-06-16 12:00:00|1460|1459.7|1482.7|1482.4|1485.5|1485.2|1459.2|1458.9|12412
1592312400000|2020-06-16 13:00:00|1483.1|1482.8|1469.1|1468.8|1483.8|1483.5|1459.1|1458.8|41235
1592316000000|2020-06-16 14:00:00|1469.2|1468.9|1432.7|1432.4|1474|1473.7|1431.6|1431.3|42449
1592319600000|2020-06-16 15:00:00|1431.9|1431.6|1449.8|1449.5|1458.7|1458.4|1418.6|1418.3|40334
1592323200000|2020-06-16 16:00:00|1450|1449.7|1454.1|1453.8|1463|1462.7|1441.2|1440.9|31571
1592326800000|2020-06-16 17:00:00|1454|1453.7|1453|1452.7|1459|1458.7|1448|1447.7|20931
1592330400000|2020-06-16 18:00:00|1452.9|1452.6|1457.8|1457.5|1462.4|1462.1|1449.4|1449.1|28930
1592334000000|2020-06-16 19:00:00|1458|1457.7|1454.6|1454.3|1458.2|1457.9|1443.6|1443.3|38106
1592337600000|2020-06-16 20:00:00|1454.5|1454.2|1455|1454.2|1456.2|1455.9|1450.8|1450.5|8908
1592341200000|2020-06-16 21:00:00|1454.9|1454.1|1454|1453.2|1455|1454.2|1453.5|1452.7|0
1592344800000|2020-06-16 22:00:00|1451.5|1451.2|1451.8|1451.5|1452.3|1452|1441.1|1440.8|1495
1592348400000|2020-06-16 23:00:00|1451.7|1451.4|1458.3|1458|1458.7|1458.4|1450.8|1450.5|932
1592352000000|2020-06-17 00:00:00|1458.1|1457.8|1454.2|1453.9|1458.3|1458|1444.9|1444.6|1061
1592355600000|2020-06-17 01:00:00|1454.4|1454.1|1449.4|1449.1|1457.7|1457.4|1445.4|1445.1|831
1592359200000|2020-06-17 02:00:00|1449.3|1449|1443.9|1443.6|1451.8|1451.5|1438.5|1438.2|858
1592362800000|2020-06-17 03:00:00|1444|1443.7|1446.7|1446.4|1448.8|1448.5|1441.6|1441.3|411
1592366400000|2020-06-17 04:00:00|1446.8|1446.5|1451.7|1451.4|1455.5|1455.2|1446.1|1445.8|511
1592370000000|2020-06-17 05:00:00|1451.6|1451.3|1448.8|1448.5|1453.8|1453.5|1444|1443.7|733
1592373600000|2020-06-17 06:00:00|1448.9|1448.6|1451.9|1451.6|1460.7|1460.4|1447|1446.7|1158
1592377200000|2020-06-17 07:00:00|1451.7|1451.4|1465.3|1465|1469.6|1469.3|1450.1|1449.8|2541
1592380800000|2020-06-17 08:00:00|1465.4|1465.1|1472.1|1471.8|1474.9|1474.6|1463.5|1463.2|3020
1592384400000|2020-06-17 09:00:00|1472.2|1471.9|1457.7|1457.4|1473.3|1473|1455|1454.7|2663
1592388000000|2020-06-17 10:00:00|1457.8|1457.5|1467.8|1467.5|1467.9|1467.6|1456.6|1456.3|1797
1592391600000|2020-06-17 11:00:00|1467.7|1467.4|1468.3|1468|1471.7|1471.4|1466|1465.7|3472
1592395200000|2020-06-17 12:00:00|1469|1468.7|1459.9|1459.6|1470|1469.7|1456.1|1455.8|5816
1592398800000|2020-06-17 13:00:00|1459.7|1459.4|1442.7|1442.4|1462.1|1461.8|1438.7|1438.4|25709
1592402400000|2020-06-17 14:00:00|1442.8|1442.5|1438.1|1437.8|1447.9|1447.6|1429.8|1429.5|40275
1592406000000|2020-06-17 15:00:00|1437.9|1437.6|1443.2|1442.9|1443.6|1443.3|1429.3|1429|26854
1592409600000|2020-06-17 16:00:00|1443.3|1443|1440.7|1440.4|1445.1|1444.8|1437.2|1436.9|13102
1592413200000|2020-06-17 17:00:00|1440.6|1440.3|1439.6|1439.3|1444.8|1444.5|1438.6|1438.3|11998
1592416800000|2020-06-17 18:00:00|1439.7|1439.4|1437.5|1437.2|1445.4|1445.1|1437|1436.7|12044
1592420400000|2020-06-17 19:00:00|1437.3|1437|1426.8|1426.5|1437.5|1437.2|1422.7|1422.4|35484
1592424000000|2020-06-17 20:00:00|1427.3|1427|1431|1430.2|1431.1|1430.8|1426.8|1426.5|7172
1592427600000|2020-06-17 21:00:00|1430.9|1430.1|1429.7|1428.9|1431.1|1430.3|1429.1|1428.3|0
1592431200000|2020-06-17 22:00:00|1427.9|1427.6|1426.6|1426.3|1431.9|1431.6|1424.1|1423.8|1401
1592434800000|2020-06-17 23:00:00|1426.9|1426.6|1418.2|1417.9|1429.1|1428.8|1417.5|1417.2|1871
1592438400000|2020-06-18 00:00:00|1418.3|1418|1417.1|1416.8|1421.6|1421.3|1412.7|1412.4|1812
1592442000000|2020-06-18 01:00:00|1417.2|1416.9|1411.5|1411.2|1421.1|1420.8|1404.3|1404|2235
1592445600000|2020-06-18 02:00:00|1411.6|1411.3|1410.3|1410|1411.6|1411.3|1404.6|1404.3|1134
1592449200000|2020-06-18 03:00:00|1410.4|1410.1|1419.5|1419.2|1422.4|1422.1|1409.4|1409.1|1470
1592452800000|2020-06-18 04:00:00|1419.6|1419.3|1423.3|1423|1424.7|1424.4|1415.6|1415.3|898
1592456400000|2020-06-18 05:00:00|1423.4|1423.1|1419.3|1419|1425|1424.7|1415.4|1415.1|790
1592460000000|2020-06-18 06:00:00|1419.2|1418.9|1427.6|1427.3|1433.9|1433.6|1415.8|1415.5|2342
1592463600000|2020-06-18 07:00:00|1427.7|1427.4|1427.5|1427.2|1431.3|1431|1420.9|1420.6|2413
1592467200000|2020-06-18 08:00:00|1427.4|1427.1|1436.8|1436.5|1439.9|1439.6|1423.9|1423.6|2469
1592470800000|2020-06-18 09:00:00|1436.7|1436.4|1429.6|1429.3|1439.2|1438.9|1427.1|1426.8|2404
1592474400000|2020-06-18 10:00:00|1429.4|1429.1|1429.5|1429.2|1430.4|1430.1|1423.2|1422.9|2171
1592478000000|2020-06-18 11:00:00|1428.8|1428.5|1411.3|1411|1430.5|1430.2|1410.4|1410.1|4088
1592481600000|2020-06-18 12:00:00|1411.5|1411.2|1415.5|1415.2|1419.7|1419.4|1406.6|1406.3|6285
1592485200000|2020-06-18 13:00:00|1415.3|1415|1422.7|1422.4|1430.1|1429.8|1407.8|1407.5|25945
1592488800000|2020-06-18 14:00:00|1422.6|1422.3|1442.4|1442.1|1443.3|1443|1422.6|1422.3|29006
1592492400000|2020-06-18 15:00:00|1442.5|1442.2|1424.6|1424.3|1442.6|1442.3|1422.8|1422.5|21668
1592496000000|2020-06-18 16:00:00|1424.5|1424.2|1428.2|1427.9|1429.8|1429.5|1421.7|1421.4|9818
1592499600000|2020-06-18 17:00:00|1428.3|1428|1432.2|1431.9|1432.4|1432.1|1426.6|1426.3|9163
1592503200000|2020-06-18 18:00:00|1432.1|1431.8|1425.5|1425.2|1433|1432.7|1425.4|1425.1|9530
1592506800000|2020-06-18 19:00:00|1425.6|1425.3|1427.7|1427.4|1429.5|1429.2|1422.3|1422|22172
1592510400000|2020-06-18 20:00:00|1427.5|1427.2|1421.8|1421|1428.5|1428.2|1421|1420.7|10099
1592514000000|2020-06-18 21:00:00|1421.9|1421.1|1421.3|1420.5|1422.1|1421.3|1421.3|1420.5|0
1592517600000|2020-06-18 22:00:00|1422|1421.7|1429.4|1429.1|1429.7|1429.4|1421.1|1420.8|1165
1592521200000|2020-06-18 23:00:00|1429.5|1429.2|1436.4|1436.1|1438|1437.7|1429|1428.7|1505
1592524800000|2020-06-19 00:00:00|1436.2|1435.9|1427.8|1427.5|1436.2|1435.9|1424.5|1424.2|1485
1592528400000|2020-06-19 01:00:00|1427.7|1427.4|1424.7|1424.4|1430.3|1430|1423.2|1422.9|1046
1592532000000|2020-06-19 02:00:00|1424.6|1424.3|1429.8|1429.5|1430.7|1430.4|1423|1422.7|932
1592535600000|2020-06-19 03:00:00|1429.9|1429.6|1426.9|1426.6|1430.1|1429.8|1425|1424.7|773
1592539200000|2020-06-19 04:00:00|1426.8|1426.5|1424.6|1424.3|1428.4|1428.1|1423.8|1423.5|380
1592542800000|2020-06-19 05:00:00|1424.3|1424|1427.5|1427.2|1427.8|1427.5|1423.5|1423.2|411
1592546400000|2020-06-19 06:00:00|1427.7|1427.4|1435.3|1435|1439.4|1439.1|1427.5|1427.2|2013
1592550000000|2020-06-19 07:00:00|1435.4|1435.1|1440.3|1440|1441.7|1441.4|1431.7|1431.4|1671
1592553600000|2020-06-19 08:00:00|1440.2|1439.9|1441.9|1441.6|1442|1441.7|1434.8|1434.5|2069
1592557200000|2020-06-19 09:00:00|1442|1441.7|1446.7|1446.4|1450|1449.7|1440.6|1440.3|2490
1592560800000|2020-06-19 10:00:00|1446.8|1446.5|1444.9|1444.6|1449.9|1449.6|1441.7|1441.4|1933
1592564400000|2020-06-19 11:00:00|1444.6|1444.3|1448.6|1448.3|1448.9|1448.6|1443.3|1443|2516
1592568000000|2020-06-19 12:00:00|1448.5|1448.2|1449.1|1448.8|1453.1|1452.8|1446|1445.7|5216
1592571600000|2020-06-19 13:00:00|1449|1448.7|1438.7|1438.4|1455.2|1454.9|1436.2|1435.9|27779
1592575200000|2020-06-19 14:00:00|1438.6|1438.3|1440.3|1440|1445.1|1444.8|1435.6|1435.3|21174
1592578800000|2020-06-19 15:00:00|1440.5|1440.2|1435.6|1435.3|1444.5|1444.2|1435.1|1434.8|11954
1592582400000|2020-06-19 16:00:00|1435.7|1435.4|1426|1425.7|1435.9|1435.6|1413.6|1413.3|22470
1592586000000|2020-06-19 17:00:00|1426.1|1425.8|1411.6|1411.3|1426.4|1426.1|1411.5|1411.2|12036
1592589600000|2020-06-19 18:00:00|1411.7|1411.4|1424.5|1424.2|1425.2|1424.9|1408.2|1407.9|17992
1592593200000|2020-06-19 19:00:00|1424.3|1424|1419.4|1419.1|1430.5|1430.2|1418.4|1418.1|32233
1592596800000|2020-06-19 20:00:00|1419.1|1418.8|1407.5|1406.7|1427.6|1427.3|1404.1|1403.8|20046
1592776800000|2020-06-21 22:00:00|1394|1393.7|1402.6|1402.3|1405.2|1404.9|1387.1|1386.8|4690
1592780400000|2020-06-21 23:00:00|1402.7|1402.4|1404|1403.7|1404.8|1404.5|1396.6|1396.3|965
1592784000000|2020-06-22 00:00:00|1404.3|1404|1406.4|1406.1|1408|1407.7|1400.7|1400.4|1146
1592787600000|2020-06-22 01:00:00|1406.8|1406.5|1411.2|1410.9|1417.4|1417.1|1406.4|1406.1|2038
1592791200000|2020-06-22 02:00:00|1411.1|1410.8|1415.6|1415.3|1418.2|1417.9|1410.8|1410.5|1086
1592794800000|2020-06-22 03:00:00|1415.5|1415.2|1418.7|1418.4|1420.8|1420.5|1413.8|1413.5|1045
1592798400000|2020-06-22 04:00:00|1418.8|1418.5|1414.2|1413.9|1420.8|1420.5|1413.4|1413.1|560
1592802000000|2020-06-22 05:00:00|1413.9|1413.6|1412.6|1412.3|1417.7|1417.4|1409.6|1409.3|1136
1592805600000|2020-06-22 06:00:00|1412.8|1412.5|1416.1|1415.8|1417.1|1416.8|1407.5|1407.2|755
1592809200000|2020-06-22 07:00:00|1416.2|1415.9|1421|1420.7|1425.1|1424.8|1409.5|1409.2|1768
1592812800000|2020-06-22 08:00:00|1420.9|1420.6|1425.5|1425.2|1427.4|1427.1|1417|1416.7|1019
1592816400000|2020-06-22 09:00:00|1425.4|1425.1|1421.8|1421.5|1429.8|1429.5|1421.2|1420.9|869
1592820000000|2020-06-22 10:00:00|1421.7|1421.4|1419|1418.7|1422.5|1422.2|1417|1416.7|1102
1592823600000|2020-06-22 11:00:00|1419.1|1418.8|1417.1|1416.8|1419.9|1419.6|1412.5|1412.2|1829
1592827200000|2020-06-22 12:00:00|1417.2|1416.9|1412|1411.7|1420.3|1420|1409.2|1408.9|3815
1592830800000|2020-06-22 13:00:00|1411.7|1411.4|1409.8|1409.5|1415.6|1415.3|1397.4|1397.1|24088
1592834400000|2020-06-22 14:00:00|1409.9|1409.6|1408.7|1408.4|1419.5|1419.2|1406.9|1406.6|17960
1592838000000|2020-06-22 15:00:00|1408.6|1408.3|1416.6|1416.3|1419|1418.7|1406.9|1406.6|12299
1592841600000|2020-06-22 16:00:00|1416.7|1416.4|1429.8|1429.5|1432.3|1432|1416.7|1416.4|11759
1592845200000|2020-06-22 17:00:00|1429.9|1429.6|1428.6|1428.3|1432.1|1431.8|1424.8|1424.5|6114
1592848800000|2020-06-22 18:00:00|1428.4|1428.1|1433.3|1433|1434.3|1434|1423.6|1423.3|10552
1592852400000|2020-06-22 19:00:00|1433.2|1432.9|1434.3|1434|1434.9|1434.6|1424.1|1423.8|24083
1592856000000|2020-06-22 20:00:00|1433.8|1433.5|1435.5|1434.7|1439.1|1438.3|1431.8|1431.5|7752
1592859600000|2020-06-22 21:00:00|1435.4|1434.6|1435.7|1434.9|1435.9|1435.1|1435.4|1434.6|0
1592863200000|2020-06-22 22:00:00|1436.6|1436.3|1439.3|1439|1440.3|1440|1433.6|1433.3|1594
1592866800000|2020-06-22 23:00:00|1439.2|1438.9|1442|1441.7|1444|1443.7|1438.7|1438.4|1408
1592870400000|2020-06-23 00:00:00|1441.8|1441.5|1441|1440.7|1442.2|1441.9|1438.5|1438.2|854
1592874000000|2020-06-23 01:00:00|1440.9|1440.6|1431.8|1431.5|1441.6|1441.3|1403.1|1402.8|8457
1592877600000|2020-06-23 02:00:00|1432.3|1432|1438.5|1438.2|1443.5|1443.2|1426.3|1426|3793
1592881200000|2020-06-23 03:00:00|1438.3|1438|1436.1|1435.8|1441.8|1441.5|1433.9|1433.6|661
1592884800000|2020-06-23 04:00:00|1436.2|1435.9|1435.6|1435.3|1440.6|1440.3|1435|1434.7|382
1592888400000|2020-06-23 05:00:00|1435.5|1435.2|1429.4|1429.1|1438|1437.7|1428.6|1428.3|466
1592892000000|2020-06-23 06:00:00|1429.6|1429.3|1437.6|1437.3|1438.7|1438.4|1427.1|1426.8|731
1592895600000|2020-06-23 07:00:00|1437.1|1436.8|1450.8|1450.5|1450.8|1450.5|1433.6|1433.3|2191
1592899200000|2020-06-23 08:00:00|1450.6|1450.3|1445.9|1445.6|1452.2|1451.9|1445.6|1445.3|1939
1592902800000|2020-06-23 09:00:00|1446|1445.7|1450.4|1450.1|1452.1|1451.8|1444.5|1444.2|666
1592906400000|2020-06-23 10:00:00|1450.5|1450.2|1455|1454.7|1456.5|1456.2|1449.2|1448.9|1284
1592910000000|2020-06-23 11:00:00|1454.6|1454.3|1456.6|1456.3|1458.2|1457.9|1449.8|1449.5|2129
1592913600000|2020-06-23 12:00:00|1456.7|1456.4|1456.8|1456.5|1461.9|1461.6|1455|1454.7|3508
1592917200000|2020-06-23 13:00:00|1456.9|1456.6|1448.7|1448.4|1458|1457.7|1445.8|1445.5|16823
1592920800000|2020-06-23 14:00:00|1448.5|1448.2|1438.8|1438.5|1450|1449.7|1435.7|1435.4|19456
1592924400000|2020-06-23 15:00:00|1438.7|1438.4|1444.8|1444.5|1445.6|1445.3|1435.5|1435.2|15311
1592928000000|2020-06-23 16:00:00|1444.9|1444.6|1443.2|1442.9|1446.5|1446.2|1440.8|1440.5|10710
1592931600000|2020-06-23 17:00:00|1443.1|1442.8|1448.9|1448.6|1449.9|1449.6|1443.1|1442.8|10293
1592935200000|2020-06-23 18:00:00|1449|1448.7|1445.6|1445.3|1450.1|1449.8|1441.8|1441.5|9485
1592938800000|2020-06-23 19:00:00|1445.7|1445.4|1438.7|1438.4|1447.4|1447.1|1436.9|1436.6|20684
1592942400000|2020-06-23 20:00:00|1438.3|1438|1436|1435.2|1440.6|1440.3|1434.1|1433.8|7495
1592946000000|2020-06-23 21:00:00|1436.2|1435.4|1437.5|1436.7|1438|1437.2|1435.5|1434.7|0
1592949600000|2020-06-23 22:00:00|1437.4|1436.6|1433.9|1433.6|1439.5|1439.2|1433.1|1432.8|861
1592953200000|2020-06-23 23:00:00|1433.8|1433.5|1434.6|1434.3|1437.6|1437.3|1432.6|1432.3|991
1592956800000|2020-06-24 00:00:00|1434.7|1434.4|1441.9|1441.6|1443.7|1443.4|1433.9|1433.6|1102
1592960400000|2020-06-24 01:00:00|1441.8|1441.5|1436.6|1436.3|1444.2|1443.9|1435.7|1435.4|1094
1592964000000|2020-06-24 02:00:00|1436.4|1436.1|1436.7|1436.4|1439.7|1439.4|1433.1|1432.8|775
1592967600000|2020-06-24 03:00:00|1436.9|1436.6|1437.1|1436.8|1441|1440.7|1434.9|1434.6|764
1592971200000|2020-06-24 04:00:00|1437|1436.7|1440.6|1440.3|1444.1|1443.8|1436.2|1435.9|1032
1592974800000|2020-06-24 05:00:00|1440.8|1440.5|1438.6|1438.3|1442.7|1442.4|1438|1437.7|531
1592978400000|2020-06-24 06:00:00|1438.7|1438.4|1438.6|1438.3|1440.2|1439.9|1435|1434.7|769
1592982000000|2020-06-24 07:00:00|1438.7|1438.4|1430.4|1430.1|1443|1442.7|1426.5|1426.2|2527
1592985600000|2020-06-24 08:00:00|1430.5|1430.2|1421.5|1421.2|1431.3|1431|1415.6|1415.3|4267
1592989200000|2020-06-24 09:00:00|1421.3|1421|1416.8|1416.5|1423.7|1423.4|1411.8|1411.5|2231
1592992800000|2020-06-24 10:00:00|1416.7|1416.4|1419.8|1419.5|1420.1|1419.8|1413.1|1412.8|2937
1592996400000|2020-06-24 11:00:00|1419.9|1419.6|1422.1|1421.8|1425.2|1424.9|1419.8|1419.5|2408
1593000000000|2020-06-24 12:00:00|1422|1421.7|1425.8|1425.5|1427|1426.7|1420.4|1420.1|3636
1593003600000|2020-06-24 13:00:00|1425.6|1425.3|1404.3|1404|1427.6|1427.3|1403.7|1403.4|24360
1593007200000|2020-06-24 14:00:00|1404.2|1403.9|1403.4|1403.1|1415.5|1415.2|1400.2|1399.9|28078
1593010800000|2020-06-24 15:00:00|1403.1|1402.8|1381.2|1380.9|1405.7|1405.4|1373.1|1372.8|32857
1593014400000|2020-06-24 16:00:00|1381.1|1380.8|1396.7|1396.4|1396.9|1396.6|1378.9|1378.6|21115
1593018000000|2020-06-24 17:00:00|1396.5|1396.2|1389|1388.7|1398.4|1398.1|1382.9|1382.6|14943
1593021600000|2020-06-24 18:00:00|1388.9|1388.6|1390.5|1390.2|1397.2|1396.9|1382.8|1382.5|16225
1593025200000|2020-06-24 19:00:00|1390.7|1390.4|1391.8|1391.5|1401.9|1401.6|1389.9|1389.6|35929
1593028800000|2020-06-24 20:00:00|1391.7|1391.4|1400.2|1399.4|1401.1|1400.8|1391.7|1391.4|10900
1593032400000|2020-06-24 21:00:00|1400.1|1399.3|1399.3|1398.5|1400.2|1399.4|1399.3|1398.5|0
1593036000000|2020-06-24 22:00:00|1398.4|1398.1|1395.4|1395.1|1402.2|1401.9|1394.6|1394.3|2539
1593039600000|2020-06-24 23:00:00|1395.6|1395.3|1391.7|1391.4|1396.5|1396.2|1391.2|1390.9|1628
1593043200000|2020-06-25 00:00:00|1391.5|1391.2|1400.9|1400.6|1402.9|1402.6|1389.6|1389.3|1507
1593046800000|2020-06-25 01:00:00|1400.8|1400.5|1385.1|1384.8|1403.2|1402.9|1384.3|1384|1467
1593050400000|2020-06-25 02:00:00|1385.3|1385|1386.6|1386.3|1387.6|1387.3|1378.9|1378.6|1663
1593054000000|2020-06-25 03:00:00|1386.8|1386.5|1387.5|1387.2|1388.1|1387.8|1380|1379.7|1431
1593057600000|2020-06-25 04:00:00|1387.7|1387.4|1385.3|1385|1390.9|1390.6|1381.9|1381.6|1260
1593061200000|2020-06-25 05:00:00|1385.6|1385.3|1387.3|1387|1390.3|1390|1384.1|1383.8|1223
1593064800000|2020-06-25 06:00:00|1386.9|1386.6|1381.1|1380.8|1390.2|1389.9|1379.1|1378.8|1510
1593068400000|2020-06-25 07:00:00|1381|1380.7|1373|1372.7|1382.5|1382.2|1367.4|1367.1|4003
1593072000000|2020-06-25 08:00:00|1372.9|1372.6|1392.6|1392.3|1394.3|1394|1372.7|1372.4|2853
1593075600000|2020-06-25 09:00:00|1392.5|1392.2|1391.3|1391|1400.7|1400.4|1389.3|1389|2359
1593079200000|2020-06-25 10:00:00|1391.4|1391.1|1390.8|1390.5|1393.5|1393.2|1386.6|1386.3|1945
1593082800000|2020-06-25 11:00:00|1390.7|1390.4|1376.5|1376.2|1390.8|1390.5|1375.6|1375.3|3664
1593086400000|2020-06-25 12:00:00|1377|1376.7|1381.7|1381.4|1387.6|1387.3|1375.4|1375.1|5363
1593090000000|2020-06-25 13:00:00|1381.6|1381.3|1387.3|1387|1389.3|1389|1372.4|1372.1|23472
1593093600000|2020-06-25 14:00:00|1387|1386.7|1390.6|1390.3|1407.7|1407.4|1386.3|1386|35072
1593097200000|2020-06-25 15:00:00|1390.5|1390.2|1389.8|1389.5|1393.8|1393.5|1380.1|1379.8|21681
1593100800000|2020-06-25 16:00:00|1389.9|1389.6|1396.4|1396.1|1402.2|1401.9|1389.7|1389.4|14923
1593104400000|2020-06-25 17:00:00|1396.3|1396|1392|1391.7|1397.4|1397.1|1390.7|1390.4|7859
1593108000000|2020-06-25 18:00:00|1392.1|1391.8|1390.1|1389.8|1393.4|1393.1|1386.7|1386.4|10359
1593111600000|2020-06-25 19:00:00|1389.8|1389.5|1411.6|1411.3|1413.5|1413.2|1389.1|1388.8|33899
1593115200000|2020-06-25 20:00:00|1411.9|1411.6|1411.2|1410.4|1415.5|1415.2|1406|1405.7|10581
1593118800000|2020-06-25 21:00:00|1411.1|1410.3|1410.2|1409.4|1411.1|1410.3|1410.1|1409.3|0
1593122400000|2020-06-25 22:00:00|1410.4|1410.1|1410.3|1410|1411.6|1411.3|1407.2|1406.9|1243
1593126000000|2020-06-25 23:00:00|1410.2|1409.9|1409.3|1409|1414.9|1414.6|1408.4|1408.1|1112
1593129600000|2020-06-26 00:00:00|1409.4|1409.1|1409.2|1408.9|1410.8|1410.5|1403.9|1403.6|1578
1593133200000|2020-06-26 01:00:00|1409.3|1409|1410.5|1410.2|1412|1411.7|1406.8|1406.5|922
1593136800000|2020-06-26 02:00:00|1410.9|1410.6|1405.8|1405.5|1411.5|1411.2|1404.7|1404.4|557
1593140400000|2020-06-26 03:00:00|1406.1|1405.8|1407.9|1407.6|1408.5|1408.2|1403.1|1402.8|780
1593144000000|2020-06-26 04:00:00|1408.4|1408.1|1410.8|1410.5|1414.7|1414.4|1407.6|1407.3|1506
1593147600000|2020-06-26 05:00:00|1411|1410.7|1408.6|1408.3|1412.9|1412.6|1407.8|1407.5|762
1593151200000|2020-06-26 06:00:00|1408.7|1408.4|1404.3|1404|1408.8|1408.5|1401.3|1401|1706
1593154800000|2020-06-26 07:00:00|1404|1403.7|1402|1401.7|1406.7|1406.4|1398.1|1397.8|1740
1593158400000|2020-06-26 08:00:00|1402.1|1401.8|1400.9|1400.6|1402.4|1402.1|1393.5|1393.2|1896
1593162000000|2020-06-26 09:00:00|1401.3|1401|1407.6|1407.3|1407.9|1407.6|1399.6|1399.3|1843
1593165600000|2020-06-26 10:00:00|1407.7|1407.4|1409.4|1409.1|1411.3|1411|1405.8|1405.5|1562
1593169200000|2020-06-26 11:00:00|1409.6|1409.3|1406|1405.7|1413.1|1412.8|1405.3|1405|1897
1593172800000|2020-06-26 12:00:00|1405.9|1405.6|1400.7|1400.4|1406.9|1406.6|1398.5|1398.2|2976
1593176400000|2020-06-26 13:00:00|1401|1400.7|1398.6|1398.3|1406|1405.7|1393.5|1393.2|19928
1593180000000|2020-06-26 14:00:00|1397.9|1397.6|1379.4|1379.1|1398.7|1398.4|1374|1373.7|34689
1593183600000|2020-06-26 15:00:00|1379.6|1379.3|1388|1387.7|1390.8|1390.5|1379.1|1378.8|22013
1593187200000|2020-06-26 16:00:00|1388.2|1387.9|1386|1385.7|1388.5|1388.2|1379.2|1378.9|16297
1593190800000|2020-06-26 17:00:00|1385.8|1385.5|1382.4|1382.1|1390.4|1390.1|1382.2|1381.9|14591
1593194400000|2020-06-26 18:00:00|1382.3|1382|1377.2|1376.9|1384.2|1383.9|1374.4|1374.1|19217
1593198000000|2020-06-26 19:00:00|1377|1376.7|1376.3|1376|1386.8|1386.5|1374.1|1373.8|65607
1593201600000|2020-06-26 20:00:00|1376|1375.7|1377.7|1376.9|1383.4|1383.1|1375.3|1375|20007
1593381600000|2020-06-28 22:00:00|1370.1|1369.8|1374.6|1374.3|1376.4|1376.1|1364.7|1364.4|3589
1593385200000|2020-06-28 23:00:00|1375.1|1374.8|1377.1|1376.8|1379.6|1379.3|1370|1369.7|1665
1593388800000|2020-06-29 00:00:00|1377.2|1376.9|1379.9|1379.6|1380.4|1380.1|1372.7|1372.4|1874
1593392400000|2020-06-29 01:00:00|1380|1379.7|1387.6|1387.3|1389|1388.7|1378.9|1378.6|2401
1593396000000|2020-06-29 02:00:00|1387.7|1387.4|1383.1|1382.8|1388.8|1388.5|1380.4|1380.1|2832
1593399600000|2020-06-29 03:00:00|1383.2|1382.9|1381|1380.7|1384.2|1383.9|1378.6|1378.3|1847
1593403200000|2020-06-29 04:00:00|1380.9|1380.6|1377.1|1376.8|1384.8|1384.5|1376.3|1376|983
1593406800000|2020-06-29 05:00:00|1377.3|1377|1379.3|1379|1387.4|1387.1|1377|1376.7|1456
1593410400000|2020-06-29 06:00:00|1379.6|1379.3|1385.8|1385.5|1388.9|1388.6|1377.7|1377.4|2225
1593414000000|2020-06-29 07:00:00|1386.4|1386.1|1389.3|1389|1395.8|1395.5|1385.5|1385.2|4076
1593417600000|2020-06-29 08:00:00|1389.4|1389.1|1389.5|1389.2|1389.9|1389.6|1382.8|1382.5|3235
1593421200000|2020-06-29 09:00:00|1389.6|1389.3|1390.8|1390.5|1392.3|1392|1384|1383.7|2673
1593424800000|2020-06-29 10:00:00|1390.7|1390.4|1392|1391.7|1392.7|1392.4|1385.9|1385.6|1436
1593428400000|2020-06-29 11:00:00|1392.3|1392|1402.9|1402.6|1405.5|1405.2|1389.4|1389.1|5668
1593432000000|2020-06-29 12:00:00|1403.1|1402.8|1392.6|1392.3|1403.8|1403.5|1391|1390.7|6147
1593435600000|2020-06-29 13:00:00|1392.9|1392.6|1397.8|1397.5|1399.5|1399.2|1380.3|1380|32444
1593439200000|2020-06-29 14:00:00|1397.9|1397.6|1414.1|1413.8|1421.9|1421.6|1397.8|1397.5|42673
1593442800000|2020-06-29 15:00:00|1414.4|1414.1|1415.6|1415.3|1418.4|1418.1|1410.2|1409.9|24473
1593446400000|2020-06-29 16:00:00|1415.7|1415.4|1422.8|1422.5|1427.5|1427.2|1414|1413.7|15842
1593450000000|2020-06-29 17:00:00|1423.1|1422.8|1418.5|1418.2|1425.8|1425.5|1418.1|1417.8|13325
1593453600000|2020-06-29 18:00:00|1418.8|1418.5|1412|1411.7|1419.8|1419.5|1409|1408.7|13717
1593457200000|2020-06-29 19:00:00|1412.2|1411.9|1422.3|1422|1422.3|1422|1405.5|1405.2|34644
1593460800000|2020-06-29 20:00:00|1422.2|1421.9|1426.3|1425.5|1428.5|1428.2|1421.1|1420.8|15720
1593464400000|2020-06-29 21:00:00|1426.7|1425.9|1426.8|1426|1427.3|1426.5|1425.5|1424.7|4
1593468000000|2020-06-29 22:00:00|1425.5|1425.2|1428.8|1428.5|1431.4|1431.1|1423.8|1423.5|1691
1593471600000|2020-06-29 23:00:00|1428.9|1428.6|1427.5|1427.2|1430.8|1430.5|1426.6|1426.3|756
1593475200000|2020-06-30 00:00:00|1427.6|1427.3|1425.4|1425.1|1427.6|1427.3|1423.3|1423|1020
1593478800000|2020-06-30 01:00:00|1425.5|1425.2|1426|1425.7|1429.9|1429.6|1424.7|1424.4|936
1593482400000|2020-06-30 02:00:00|1425.8|1425.5|1425.5|1425.2|1428.9|1428.6|1425|1424.7|470
1593486000000|2020-06-30 03:00:00|1425.7|1425.4|1425.5|1425.2|1427.7|1427.4|1424.3|1424|657
1593489600000|2020-06-30 04:00:00|1425.6|1425.3|1426.3|1426|1427|1426.7|1425.6|1425.3|408
1593493200000|2020-06-30 05:00:00|1426.2|1425.9|1416.3|1416|1427.7|1427.4|1416.3|1416|1701
1593496800000|2020-06-30 06:00:00|1416.5|1416.2|1415.9|1415.6|1419|1418.7|1412.3|1412|2043
1593500400000|2020-06-30 07:00:00|1415.8|1415.5|1414.8|1414.5|1421.6|1421.3|1412.7|1412.4|2534
1593504000000|2020-06-30 08:00:00|1414.9|1414.6|1412.2|1411.9|1416.6|1416.3|1410.1|1409.8|1487
1593507600000|2020-06-30 09:00:00|1412.1|1411.8|1416.5|1416.2|1417.1|1416.8|1409.7|1409.4|2073
1593511200000|2020-06-30 10:00:00|1416.3|1416|1418.5|1418.2|1421.3|1421|1415.7|1415.4|2297
1593514800000|2020-06-30 11:00:00|1418.6|1418.3|1425.7|1425.4|1432|1431.7|1417|1416.7|5434
1593518400000|2020-06-30 12:00:00|1425.5|1425.2|1417.8|1417.5|1426.1|1425.8|1413.4|1413.1|4897
1593522000000|2020-06-30 13:00:00|1417.7|1417.4|1420.6|1420.3|1426.2|1425.9|1414.7|1414.4|21205
1593525600000|2020-06-30 14:00:00|1420.5|1420.2|1431.6|1431.3|1432|1431.7|1416.3|1416|21234
1593529200000|2020-06-30 15:00:00|1431.7|1431.4|1435.8|1435.5|1440.7|1440.4|1431.2|1430.9|21176
1593532800000|2020-06-30 16:00:00|1435.7|1435.4|1430.8|1430.5|1442.9|1442.6|1430.2|1429.9|15284
1593536400000|2020-06-30 17:00:00|1430.9|1430.6|1434|1433.7|1434|1433.7|1426.8|1426.5|8889
1593540000000|2020-06-30 18:00:00|1433.9|1433.6|1436.9|1436.6|1437.8|1437.5|1431|1430.7|11016
1593543600000|2020-06-30 19:00:00|1437|1436.7|1439.5|1439.2|1444.5|1444.2|1432.9|1432.6|47254
1593547200000|2020-06-30 20:00:00|1439.3|1439|1438.9|1438.1|1441.8|1441.5|1436.2|1435.9|12784
1593550800000|2020-06-30 21:00:00|1438.8|1438|1439|1438.2|1439.2|1438.4|1438.1|1437.3|0
1593554400000|2020-06-30 22:00:00|1438.1|1437.8|1436.5|1436.2|1440.8|1440.5|1436.4|1436.1|1267
1593558000000|2020-06-30 23:00:00|1436.6|1436.3|1434.7|1434.4|1437.3|1437|1433.7|1433.4|1273
1593561600000|2020-07-01 00:00:00|1434.6|1434.3|1436|1435.7|1437.5|1437.2|1433.4|1433.1|678
1593565200000|2020-07-01 01:00:00|1435.9|1435.6|1436|1435.7|1438.2|1437.9|1433.7|1433.4|945
1593568800000|2020-07-01 02:00:00|1436.1|1435.8|1431.9|1431.6|1436.5|1436.2|1430.7|1430.4|1173
1593572400000|2020-07-01 03:00:00|1431.7|1431.4|1432.3|1432|1433.6|1433.3|1431.2|1430.9|1022
1593576000000|2020-07-01 04:00:00|1432.4|1432.1|1429.9|1429.6|1433.7|1433.4|1429.7|1429.4|761
1593579600000|2020-07-01 05:00:00|1430.2|1429.9|1426.3|1426|1430.6|1430.3|1424.1|1423.8|1608
1593583200000|2020-07-01 06:00:00|1426.2|1425.9|1430.7|1430.4|1431.5|1431.2|1423.7|1423.4|1228
1593586800000|2020-07-01 07:00:00|1430.8|1430.5|1434.3|1434|1436.5|1436.2|1428.5|1428.2|1901
1593590400000|2020-07-01 08:00:00|1433.9|1433.6|1434.3|1434|1437.1|1436.8|1432.8|1432.5|1755
1593594000000|2020-07-01 09:00:00|1434.4|1434.1|1427.8|1427.5|1439.3|1439|1427.7|1427.4|3375
1593597600000|2020-07-01 10:00:00|1428.1|1427.8|1423.1|1422.8|1432.3|1432|1420.9|1420.6|4717
1593601200000|2020-07-01 11:00:00|1422.9|1422.6|1421.4|1421.1|1424|1423.7|1417.8|1417.5|6308
1593604800000|2020-07-01 12:00:00|1421.1|1420.8|1437.9|1437.6|1438.1|1437.8|1419.7|1419.4|8776
1593608400000|2020-07-01 13:00:00|1437.2|1436.9|1441.3|1441|1453|1452.7|1437.2|1436.9|40273
1593612000000|2020-07-01 14:00:00|1441.4|1441.1|1436.9|1436.6|1451.5|1451.2|1432.1|1431.8|30082
1593615600000|2020-07-01 15:00:00|1436.8|1436.5|1431.8|1431.5|1437.6|1437.3|1421.4|1421.1|23503
1593619200000|2020-07-01 16:00:00|1431.9|1431.6|1431.3|1431|1437.7|1437.4|1427|1426.7|17236
1593622800000|2020-07-01 17:00:00|1431.4|1431.1|1422.2|1421.9|1431.8|1431.5|1421|1420.7|14815
1593626400000|2020-07-01 18:00:00|1422.4|1422.1|1429.1|1428.8|1430.1|1429.8|1422.3|1422|13151
1593630000000|2020-07-01 19:00:00|1429.2|1428.9|1426.5|1426.2|1435.8|1435.5|1425.8|1425.5|33583
1593633600000|2020-07-01 20:00:00|1426.6|1426.3|1426.1|1425.3|1429.5|1429.2|1425.3|1425|9159
1593637200000|2020-07-01 21:00:00|1426|1425.2|1425.8|1425|1426.2|1425.4|1425.1|1424.3|0
1593640800000|2020-07-01 22:00:00|1426.8|1426.5|1427.3|1427|1427.8|1427.5|1423.9|1423.6|1002
1593644400000|2020-07-01 23:00:00|1427.4|1427.1|1426.6|1426.3|1429|1428.7|1426.2|1425.9|641
1593648000000|2020-07-02 00:00:00|1426.4|1426.1|1423.9|1423.6|1428.5|1428.2|1421.4|1421.1|970
1593651600000|2020-07-02 01:00:00|1424.1|1423.8|1426.4|1426.1|1429|1428.7|1421.7|1421.4|866
1593655200000|2020-07-02 02:00:00|1426.5|1426.2|1431.8|1431.5|1432.3|1432|1425.8|1425.5|433
1593658800000|2020-07-02 03:00:00|1431.9|1431.6|1428.2|1427.9|1433|1432.7|1427|1426.7|703
1593662400000|2020-07-02 04:00:00|1428.1|1427.8|1428.9|1428.6|1431.6|1431.3|1427.5|1427.2|364
1593666000000|2020-07-02 05:00:00|1429|1428.7|1426.8|1426.5|1430.2|1429.9|1425.8|1425.5|622
1593669600000|2020-07-02 06:00:00|1426.9|1426.6|1435.2|1434.9|1436.3|1436|1425.1|1424.8|1702
1593673200000|2020-07-02 07:00:00|1435.1|1434.8|1441.1|1440.8|1442.6|1442.3|1433.5|1433.2|3708
1593676800000|2020-07-02 08:00:00|1441.4|1441.1|1442.8|1442.5|1446.7|1446.4|1439.9|1439.6|3491
1593680400000|2020-07-02 09:00:00|1442.6|1442.3|1440|1439.7|1443.6|1443.3|1437|1436.7|2041
1593684000000|2020-07-02 10:00:00|1439.7|1439.4|1441.9|1441.6|1442.4|1442.1|1437|1436.7|2024
1593687600000|2020-07-02 11:00:00|1442|1441.7|1442.1|1441.8|1445.4|1445.1|1440.7|1440.4|2169
1593691200000|2020-07-02 12:00:00|1442|1441.7|1457.7|1457.4|1458.9|1458.6|1441|1440.7|10764
1593694800000|2020-07-02 13:00:00|1457.6|1457.3|1459.9|1459.6|1461.4|1461.1|1450|1449.7|23165
1593698400000|2020-07-02 14:00:00|1460|1459.7|1438.1|1437.8|1461.2|1460.9|1436.3|1436|28402
1593702000000|2020-07-02 15:00:00|1438|1437.7|1443.6|1443.3|1446.3|1446|1429.2|1428.9|21686
1593705600000|2020-07-02 16:00:00|1443.5|1443.2|1438.4|1438.1|1444.1|1443.8|1436.4|1436.1|10405
1593709200000|2020-07-02 17:00:00|1438.5|1438.2|1438.7|1438.4|1442.6|1442.3|1436.9|1436.6|7448
1593712800000|2020-07-02 18:00:00|1438.6|1438.3|1439.5|1439.2|1443.2|1442.9|1436.7|1436.4|8491
1593716400000|2020-07-02 19:00:00|1439.7|1439.4|1433.5|1433.2|1440.1|1439.8|1428|1427.7|27561
1593720000000|2020-07-02 20:00:00|1433.1|1432.8|1436.4|1435.6|1437.7|1437.4|1432.2|1431.9|7767
1593723600000|2020-07-02 21:00:00|1436.3|1435.5|1435.5|1434.7|1436.3|1435.5|1435.4|1434.6|0
1593727200000|2020-07-02 22:00:00|1435.8|1435.5|1437.5|1437.2|1438.2|1437.9|1435.2|1434.9|401
1593730800000|2020-07-02 23:00:00|1437.4|1437.1|1435.6|1435.3|1438.1|1437.8|1435.1|1434.8|229
1593734400000|2020-07-03 00:00:00|1435.5|1435.2|1436.1|1435.8|1436.7|1436.4|1433.5|1433.2|281
1593738000000|2020-07-03 01:00:00|1436.3|1436|1433.6|1433.3|1438.3|1438|1432.6|1432.3|507
1593741600000|2020-07-03 02:00:00|1433.5|1433.2|1431.1|1430.8|1436|1435.7|1430.7|1430.4|472
1593745200000|2020-07-03 03:00:00|1431|1430.7|1432.8|1432.5|1434|1433.7|1429.9|1429.6|382
1593748800000|2020-07-03 04:00:00|1432.9|1432.6|1431.5|1431.2|1433|1432.7|1429.8|1429.5|171
1593752400000|2020-07-03 05:00:00|1431.6|1431.3|1434.6|1434.3|1434.8|1434.5|1429.7|1429.4|332
1593756000000|2020-07-03 06:00:00|1434.5|1434.2|1441.1|1440.8|1443.3|1443|1434.2|1433.9|911
1593759600000|2020-07-03 07:00:00|1441.2|1440.9|1437.1|1436.8|1442.4|1442.1|1434.5|1434.2|1382
1593763200000|2020-07-03 08:00:00|1436.9|1436.6|1434.9|1434.6|1437.9|1437.6|1432.2|1431.9|1098
1593766800000|2020-07-03 09:00:00|1435|1434.7|1428.1|1427.8|1435.6|1435.3|1427.8|1427.5|971
1593770400000|2020-07-03 10:00:00|1428.2|1427.9|1430.7|1430.4|1431.4|1431.1|1426.4|1426.1|1334
1593774000000|2020-07-03 11:00:00|1430.5|1430.2|1427.7|1427.4|1431.4|1431.1|1426.6|1426.3|657
1593777600000|2020-07-03 12:00:00|1427.5|1427.2|1423.4|1423.1|1428.5|1428.2|1421.8|1421.5|1859
1593781200000|2020-07-03 13:00:00|1423.5|1423.2|1427.6|1427.3|1428.4|1428.1|1422.1|1421.8|2479
1593784800000|2020-07-03 14:00:00|1427.7|1427.4|1422.5|1422.2|1428.9|1428.6|1416.9|1416.6|3270
1593788400000|2020-07-03 15:00:00|1422.4|1422.1|1424.2|1423.9|1424.8|1424.5|1419.5|1419.2|1540
1593792000000|2020-07-03 16:00:00|1424.3|1424|1425.4|1425.1|1426.2|1425.9|1423.2|1422.9|764
1593795600000|2020-07-03 17:00:00|1426.5|1426.2|1427.1|1426.3|1427.1|1426.3|1425.8|1425|0
1593799200000|2020-07-03 18:00:00|1426.8|1426|1427.8|1427|1427.9|1427.1|1426.5|1425.7|0
1593802800000|2020-07-03 19:00:00|1427.9|1427.1|1429|1428.2|1429.4|1428.6|1427.9|1427.1|0
1593986400000|2020-07-05 22:00:00|1429.6|1428.8|1433.2|1432.4|1437.2|1436.4|1429.6|1428.8|1249
1593990000000|2020-07-05 23:00:00|1433.3|1432.5|1440.5|1440.2|1443.8|1443.5|1432.3|1431.5|1265
1593993600000|2020-07-06 00:00:00|1440.7|1440.4|1446.3|1446|1446.6|1446.3|1439.7|1439.4|1114
1593997200000|2020-07-06 01:00:00|1446.6|1446.3|1455.7|1455.4|1456.4|1456.1|1446.6|1446.3|2253
1594000800000|2020-07-06 02:00:00|1455.8|1455.5|1457.8|1457.5|1459.6|1459.3|1452.3|1452|1494
1594004400000|2020-07-06 03:00:00|1457.7|1457.4|1461.7|1461.4|1463.2|1462.9|1454.9|1454.6|1074
1594008000000|2020-07-06 04:00:00|1462|1461.7|1465.5|1465.2|1467.1|1466.8|1461.5|1461.2|1818
1594011600000|2020-07-06 05:00:00|1465.6|1465.3|1465.8|1465.5|1467.8|1467.5|1462.8|1462.5|1024
1594015200000|2020-07-06 06:00:00|1465.7|1465.4|1465.6|1465.3|1469|1468.7|1462.3|1462|3200
1594018800000|2020-07-06 07:00:00|1466.1|1465.8|1464.5|1464.2|1470.3|1470|1463.6|1463.3|4178
1594022400000|2020-07-06 08:00:00|1464.7|1464.4|1460.4|1460.1|1465.6|1465.3|1460|1459.7|2216
1594026000000|2020-07-06 09:00:00|1460.3|1460|1461.7|1461.4|1464.5|1464.2|1455.2|1454.9|3025
1594029600000|2020-07-06 10:00:00|1462.1|1461.8|1463.6|1463.3|1467.4|1467.1|1461.8|1461.5|1611
1594033200000|2020-07-06 11:00:00|1463.2|1462.9|1464.5|1464.2|1465.9|1465.6|1459.7|1459.4|2206
1594036800000|2020-07-06 12:00:00|1464.7|1464.4|1470|1469.7|1470.2|1469.9|1463.6|1463.3|5293
1594040400000|2020-07-06 13:00:00|1469.9|1469.6|1460.4|1460.1|1469.9|1469.6|1455.7|1455.4|21186
1594044000000|2020-07-06 14:00:00|1461.6|1461.3|1452.1|1451.8|1464.8|1464.5|1440.4|1440.1|27972
1594047600000|2020-07-06 15:00:00|1452.4|1452.1|1440.4|1440.1|1452.5|1452.2|1440.4|1440.1|13604
1594051200000|2020-07-06 16:00:00|1440.5|1440.2|1442.1|1441.8|1444.3|1444|1438.5|1438.2|10956
1594054800000|2020-07-06 17:00:00|1442.2|1441.9|1447.4|1447.1|1449|1448.7|1438.8|1438.5|9900
1594058400000|2020-07-06 18:00:00|1447.5|1447.2|1441.4|1441.1|1447.5|1447.2|1439.1|1438.8|9134
1594062000000|2020-07-06 19:00:00|1441.1|1440.8|1442.5|1442.2|1445.8|1445.5|1439.9|1439.6|17376
1594065600000|2020-07-06 20:00:00|1442.8|1442.5|1444.6|1443.8|1446.2|1445.9|1441.2|1440.9|6541
1594069200000|2020-07-06 21:00:00|1444.7|1443.9|1445|1444.2|1445.1|1444.3|1444.5|1443.7|0
1594072800000|2020-07-06 22:00:00|1444.7|1444.4|1445.2|1444.9|1446.2|1445.9|1442.4|1442.1|659
1594076400000|2020-07-06 23:00:00|1445.5|1445.2|1448.9|1448.6|1452.3|1452|1445.1|1444.8|1652
1594080000000|2020-07-07 00:00:00|1448.8|1448.5|1451.2|1450.9|1453.1|1452.8|1446.6|1446.3|1580
1594083600000|2020-07-07 01:00:00|1451.1|1450.8|1437.6|1437.3|1452.5|1452.2|1437.4|1437.1|2553
1594087200000|2020-07-07 02:00:00|1437.5|1437.2|1436.4|1436.1|1439.1|1438.8|1434|1433.7|2002
1594090800000|2020-07-07 03:00:00|1436.5|1436.2|1438.9|1438.6|1440.4|1440.1|1436.2|1435.9|603
1594094400000|2020-07-07 04:00:00|1438.6|1438.3|1437.7|1437.4|1439|1438.7|1434.7|1434.4|693
1594098000000|2020-07-07 05:00:00|1437.5|1437.2|1434.9|1434.6|1438.9|1438.6|1433.5|1433.2|462
1594101600000|2020-07-07 06:00:00|1434.8|1434.5|1433.1|1432.8|1435.1|1434.8|1429.9|1429.6|1052
1594105200000|2020-07-07 07:00:00|1433.3|1433|1431.9|1431.6|1434.6|1434.3|1426.8|1426.5|2738
1594108800000|2020-07-07 08:00:00|1431.8|1431.5|1427|1426.7|1436.3|1436|1426.1|1425.8|3500
1594112400000|2020-07-07 09:00:00|1426.9|1426.6|1426.3|1426|1427.8|1427.5|1423.9|1423.6|2537
1594116000000|2020-07-07 10:00:00|1426.4|1426.1|1426|1425.7|1429.7|1429.4|1422.8|1422.5|3566
1594119600000|2020-07-07 11:00:00|1426.3|1426|1431.1|1430.8|1434|1433.7|1425.6|1425.3|3605
1594123200000|2020-07-07 12:00:00|1430.9|1430.6|1430.6|1430.3|1432.9|1432.6|1426.8|1426.5|3464
1594126800000|2020-07-07 13:00:00|1430.4|1430.1|1425.4|1425.1|1432.1|1431.8|1423.4|1423.1|21404
1594130400000|2020-07-07 14:00:00|1425.3|1425|1434.7|1434.4|1435.1|1434.8|1424.3|1424|18159
1594134000000|2020-07-07 15:00:00|1434.9|1434.6|1437.3|1437|1442.9|1442.6|1433.5|1433.2|15925
1594137600000|2020-07-07 16:00:00|1437.4|1437.1|1429.7|1429.4|1439.1|1438.8|1427.5|1427.2|15183
1594141200000|2020-07-07 17:00:00|1429.8|1429.5|1433.7|1433.4|1434.8|1434.5|1427.7|1427.4|9668
1594144800000|2020-07-07 18:00:00|1433.8|1433.5|1428|1427.7|1434.6|1434.3|1424.8|1424.5|10365
1594148400000|2020-07-07 19:00:00|1428.1|1427.8|1417.5|1417.2|1428.2|1427.9|1414|1413.7|32102
1594152000000|2020-07-07 20:00:00|1417.3|1417|1415.8|1415|1418.6|1418.3|1415|1414.7|7737
1594155600000|2020-07-07 21:00:00|1415.9|1415.1|1415.8|1415|1416.1|1415.3|1415.4|1414.6|0
1594159200000|2020-07-07 22:00:00|1416.3|1416|1416.7|1416.4|1418.2|1417.9|1415.5|1415.2|954
1594162800000|2020-07-07 23:00:00|1416.8|1416.5|1418.9|1418.6|1419.3|1419|1416.7|1416.4|577
1594166400000|2020-07-08 00:00:00|1418.7|1418.4|1419.7|1419.4|1421.7|1421.4|1416|1415.7|978
1594170000000|2020-07-08 01:00:00|1419.9|1419.6|1419.3|1419|1425|1424.7|1419.1|1418.8|1167
1594173600000|2020-07-08 02:00:00|1419.1|1418.8|1420.4|1420.1|1421.2|1420.9|1416.6|1416.3|1195
1594177200000|2020-07-08 03:00:00|1420.5|1420.2|1417.2|1416.9|1421.6|1421.3|1417|1416.7|1043
1594180800000|2020-07-08 04:00:00|1417|1416.7|1411.3|1411|1417.5|1417.2|1409.8|1409.5|1227
1594184400000|2020-07-08 05:00:00|1411.4|1411.1|1410.9|1410.6|1414.9|1414.6|1409.9|1409.6|1003
1594188000000|2020-07-08 06:00:00|1410.8|1410.5|1412.8|1412.5|1414.5|1414.2|1405.9|1405.6|1670
1594191600000|2020-07-08 07:00:00|1412.9|1412.6|1420|1419.7|1422.5|1422.2|1411.5|1411.2|2641
1594195200000|2020-07-08 08:00:00|1420.1|1419.8|1418.1|1417.8|1424.1|1423.8|1415.9|1415.6|1476
1594198800000|2020-07-08 09:00:00|1418.2|1417.9|1413.3|1413|1419.3|1419|1409.5|1409.2|1427
1594202400000|2020-07-08 10:00:00|1413.2|1412.9|1414|1413.7|1414.1|1413.8|1408.1|1407.8|4123
1594206000000|2020-07-08 11:00:00|1414.1|1413.8|1416.7|1416.4|1419.1|1418.8|1413.6|1413.3|2552
1594209600000|2020-07-08 12:00:00|1416.9|1416.6|1414.2|1413.9|1417.5|1417.2|1411.9|1411.6|5225
1594213200000|2020-07-08 13:00:00|1414.1|1413.8|1429|1428.7|1430|1429.7|1410.4|1410.1|27011
1594216800000|2020-07-08 14:00:00|1429.2|1428.9|1417.1|1416.8|1433.5|1433.2|1415.1|1414.8|25249
1594220400000|2020-07-08 15:00:00|1417|1416.7|1414|1413.7|1417.8|1417.5|1399|1398.7|29049
1594224000000|2020-07-08 16:00:00|1414.1|1413.8|1418.4|1418.1|1418.9|1418.6|1412.7|1412.4|11115
1594227600000|2020-07-08 17:00:00|1418.5|1418.2|1413.8|1413.5|1418.6|1418.3|1411.4|1411.1|10139
1594231200000|2020-07-08 18:00:00|1414|1413.7|1414.4|1414.1|1418.5|1418.2|1410.4|1410.1|14781
1594234800000|2020-07-08 19:00:00|1414.5|1414.2|1428.3|1428|1428.5|1428.2|1414.1|1413.8|32807
1594238400000|2020-07-08 20:00:00|1428.2|1427.9|1429.7|1428.9|1429.7|1429.3|1425.7|1425.4|7656
1594242000000|2020-07-08 21:00:00|1429.6|1428.8|1429.9|1429.1|1430.2|1429.4|1429.4|1428.6|0
1594245600000|2020-07-08 22:00:00|1430.5|1430.2|1429|1428.7|1432|1431.7|1428.6|1428.3|1094
1594249200000|2020-07-08 23:00:00|1428.9|1428.6|1429.1|1428.8|1430.7|1430.4|1428.5|1428.2|647
1594252800000|2020-07-09 00:00:00|1429.2|1428.9|1427.5|1427.2|1430.5|1430.2|1426.1|1425.8|915
1594256400000|2020-07-09 01:00:00|1427.4|1427.1|1424.1|1423.8|1427.9|1427.6|1423.3|1423|1192
1594260000000|2020-07-09 02:00:00|1424|1423.7|1424.4|1424.1|1425.3|1425|1421.4|1421.1|1182
1594263600000|2020-07-09 03:00:00|1424.3|1424|1426|1425.7|1427.1|1426.8|1422.3|1422|658
1594267200000|2020-07-09 04:00:00|1425.9|1425.6|1425.6|1425.3|1428.2|1427.9|1424.8|1424.5|606
1594270800000|2020-07-09 05:00:00|1425.5|1425.2|1421.5|1421.2|1425.6|1425.3|1420|1419.7|1264
1594274400000|2020-07-09 06:00:00|1421.6|1421.3|1422.5|1422.2|1422.9|1422.6|1416.9|1416.6|1495
1594278000000|2020-07-09 07:00:00|1422.2|1421.9|1422.2|1421.9|1423.9|1423.6|1417.6|1417.3|2199
1594281600000|2020-07-09 08:00:00|1422.3|1422|1423.1|1422.8|1425.5|1425.2|1421.4|1421.1|1286
1594285200000|2020-07-09 09:00:00|1423|1422.7|1423.1|1422.8|1424.3|1424|1419.7|1419.4|1593
1594288800000|2020-07-09 10:00:00|1423|1422.7|1421.2|1420.9|1424.5|1424.2|1419.9|1419.6|1435
1594292400000|2020-07-09 11:00:00|1421.4|1421.1|1423.1|1422.8|1427.1|1426.8|1421|1420.7|2667
1594296000000|2020-07-09 12:00:00|1423.2|1422.9|1427.2|1426.9|1430.5|1430.2|1423|1422.7|5048
1594299600000|2020-07-09 13:00:00|1426.9|1426.6|1415.5|1415.2|1432.2|1431.9|1413|1412.7|22750
1594303200000|2020-07-09 14:00:00|1415.6|1415.3|1388.1|1387.8|1422.1|1421.8|1387.7|1387.4|34595
1594306800000|2020-07-09 15:00:00|1388|1387.7|1394.7|1394.4|1396.8|1396.5|1382.4|1382.1|34908
1594310400000|2020-07-09 16:00:00|1394.8|1394.5|1402.7|1402.4|1403.6|1403.3|1394.3|1394|14731
1594314000000|2020-07-09 17:00:00|1402.4|1402.1|1398.7|1398.4|1408.3|1408|1397.8|1397.5|12226
1594317600000|2020-07-09 18:00:00|1398.6|1398.3|1404|1403.7|1407.8|1407.5|1397.7|1397.4|17102
1594321200000|2020-07-09 19:00:00|1404.4|1404.1|1399|1398.7|1407.1|1406.8|1393.2|1392.9|35760
1594324800000|2020-07-09 20:00:00|1398.9|1398.6|1398.2|1397.4|1401.2|1400.9|1396.8|1396.5|8311
1594328400000|2020-07-09 21:00:00|1398.3|1397.5|1398|1397.2|1398.3|1397.5|1397.6|1396.8|0
1594332000000|2020-07-09 22:00:00|1398.2|1397.4|1399.7|1399.4|1401|1400.7|1398|1397.4|700
1594335600000|2020-07-09 23:00:00|1399.6|1399.3|1404.1|1403.8|1405.3|1405|1399.2|1398.9|767
1594339200000|2020-07-10 00:00:00|1404.5|1404.2|1398.8|1398.5|1405.3|1405|1396.7|1396.4|1261
1594342800000|2020-07-10 01:00:00|1398.7|1398.4|1401.4|1401.1|1402.8|1402.5|1396.5|1396.2|2018
1594346400000|2020-07-10 02:00:00|1401.5|1401.2|1397.7|1397.4|1402.2|1401.9|1396.6|1396.3|710
1594350000000|2020-07-10 03:00:00|1397.6|1397.3|1398.5|1398.2|1399.9|1399.6|1396.5|1396.2|630
1594353600000|2020-07-10 04:00:00|1398.6|1398.3|1392.7|1392.4|1398.8|1398.5|1392.4|1392.1|586
1594357200000|2020-07-10 05:00:00|1392.6|1392.3|1384|1383.7|1393|1392.7|1382.9|1382.6|2156
1594360800000|2020-07-10 06:00:00|1384.2|1383.9|1379|1378.7|1387|1386.7|1377.4|1377.1|2624
1594364400000|2020-07-10 07:00:00|1378.9|1378.6|1389.2|1388.9|1389.4|1389.1|1378.9|1378.6|2688
1594368000000|2020-07-10 08:00:00|1389|1388.7|1388.7|1388.4|1394.9|1394.6|1386.3|1386|2011
1594371600000|2020-07-10 09:00:00|1388.9|1388.6|1390.3|1390|1391.9|1391.6|1384.4|1384.1|1420
1594375200000|2020-07-10 10:00:00|1390.4|1390.1|1392.4|1392.1|1392.8|1392.5|1388.2|1387.9|794
1594378800000|2020-07-10 11:00:00|1392.6|1392.3|1390.5|1390.2|1397.4|1397.1|1390|1389.7|2860
1594382400000|2020-07-10 12:00:00|1390.6|1390.3|1394.6|1394.3|1399.8|1399.5|1384.6|1384.3|6990
1594386000000|2020-07-10 13:00:00|1394.3|1394|1406.1|1405.8|1412.2|1411.9|1392.8|1392.5|30367
1594389600000|2020-07-10 14:00:00|1405.7|1405.4|1414.1|1413.8|1421.9|1421.6|1396.6|1396.3|33651
1594393200000|2020-07-10 15:00:00|1413.9|1413.6|1418.1|1417.8|1419.2|1418.9|1408.8|1408.5|16414
1594396800000|2020-07-10 16:00:00|1418|1417.7|1420.3|1420|1423.5|1423.2|1413.5|1413.2|15290
1594400400000|2020-07-10 17:00:00|1420.1|1419.8|1417.5|1417.2|1420.9|1420.6|1413.3|1413|10407
1594404000000|2020-07-10 18:00:00|1417.6|1417.3|1415.2|1414.9|1418.9|1418.6|1412.9|1412.6|8885
1594407600000|2020-07-10 19:00:00|1415.1|1414.8|1421|1420.7|1422.8|1422.5|1413|1412.7|24850
1594411200000|2020-07-10 20:00:00|1421.1|1420.8|1425.7|1424.9|1427|1426.7|1420.8|1420.5|8494
1594591200000|2020-07-12 22:00:00|1425.9|1425.1|1435.7|1435.4|1441.5|1441.2|1425.9|1425.1|3627
1594594800000|2020-07-12 23:00:00|1435.8|1435.5|1430.4|1430.1|1437.4|1437.1|1429.9|1429.6|1265
1594598400000|2020-07-13 00:00:00|1430.3|1430|1433.1|1432.8|1433.2|1432.9|1427.5|1427.2|978
1594602000000|2020-07-13 01:00:00|1433.2|1432.9|1435.2|1434.9|1435.8|1435.5|1429.9|1429.6|989
1594605600000|2020-07-13 02:00:00|1435.3|1435|1435.1|1434.8|1437.3|1437|1433.6|1433.3|667
1594609200000|2020-07-13 03:00:00|1435.2|1434.9|1435.4|1435.1|1436.8|1436.5|1433.7|1433.4|562
1594612800000|2020-07-13 04:00:00|1435.5|1435.2|1435.4|1435.1|1436.6|1436.3|1435|1434.7|399
1594616400000|2020-07-13 05:00:00|1435.5|1435.2|1438.7|1438.4|1439.4|1439.1|1435.3|1435|547
1594620000000|2020-07-13 06:00:00|1438.8|1438.5|1434.4|1434.1|1441.6|1441.3|1434.4|1434.1|1214
1594623600000|2020-07-13 07:00:00|1433.9|1433.6|1430.9|1430.6|1436.1|1435.8|1430.3|1430|2068
1594627200000|2020-07-13 08:00:00|1430.8|1430.5|1429.1|1428.8|1432.1|1431.8|1424.5|1424.2|2421
1594630800000|2020-07-13 09:00:00|1429.6|1429.3|1434|1433.7|1434.4|1434.1|1428.5|1428.2|1892
1594634400000|2020-07-13 10:00:00|1433.9|1433.6|1437|1436.7|1437.1|1436.8|1431.4|1431.1|2111
1594638000000|2020-07-13 11:00:00|1436.9|1436.6|1439|1438.7|1441.5|1441.2|1436.1|1435.8|3314
1594641600000|2020-07-13 12:00:00|1438.7|1438.4|1435.5|1435.2|1440|1439.7|1435.1|1434.8|3149
1594645200000|2020-07-13 13:00:00|1435.4|1435.1|1422.5|1422.2|1439.1|1438.8|1422.3|1422|19365
1594648800000|2020-07-13 14:00:00|1422.4|1422.1|1429.5|1429.2|1433.8|1433.5|1417|1416.7|23826
1594652400000|2020-07-13 15:00:00|1429.4|1429.1|1432.9|1432.6|1436.8|1436.5|1427|1426.7|21611
1594656000000|2020-07-13 16:00:00|1432.8|1432.5|1442.8|1442.5|1442.8|1442.5|1431.3|1431|12276
1594659600000|2020-07-13 17:00:00|1442.9|1442.6|1449|1448.7|1454.4|1454.1|1441.4|1441.1|18262
1594663200000|2020-07-13 18:00:00|1448.8|1448.5|1439|1438.7|1450.4|1450.1|1433.6|1433.3|21676
1594666800000|2020-07-13 19:00:00|1438.9|1438.6|1402.8|1402.5|1439.6|1439.3|1402.1|1401.8|49128
1594670400000|2020-07-13 20:00:00|1403.3|1403|1406.9|1406.1|1407.1|1406.8|1400.7|1400.4|11320
1594674000000|2020-07-13 21:00:00|1406.8|1406|1407.2|1406.4|1407.5|1406.7|1406.2|1405.4|0
1594677600000|2020-07-13 22:00:00|1407.5|1407.2|1410.2|1409.9|1414.8|1414.5|1407.5|1407.2|1956
1594681200000|2020-07-13 23:00:00|1410.4|1410.1|1411.5|1411.2|1414.5|1414.2|1410.3|1410|695
1594684800000|2020-07-14 00:00:00|1411.3|1411|1409|1408.7|1413.8|1413.5|1407.5|1407.2|1055
1594688400000|2020-07-14 01:00:00|1409.2|1408.9|1408.8|1408.5|1410.7|1410.4|1402.4|1402.1|1415
1594692000000|2020-07-14 02:00:00|1408.9|1408.6|1407|1406.7|1410.2|1409.9|1404.4|1404.1|781
1594695600000|2020-07-14 03:00:00|1406.9|1406.6|1406.2|1405.9|1409.1|1408.8|1404.9|1404.6|443
1594699200000|2020-07-14 04:00:00|1406.4|1406.1|1401.8|1401.5|1406.4|1406.1|1401|1400.7|1314
1594702800000|2020-07-14 05:00:00|1402|1401.7|1403.4|1403.1|1406.2|1405.9|1402|1401.7|919
1594706400000|2020-07-14 06:00:00|1403.7|1403.4|1411|1410.7|1413|1412.7|1403.5|1403.2|1473
1594710000000|2020-07-14 07:00:00|1411.1|1410.8|1405|1404.7|1412|1411.7|1401.1|1400.8|2382
1594713600000|2020-07-14 08:00:00|1405.1|1404.8|1414.6|1414.3|1417.2|1416.9|1405|1404.7|4209
1594717200000|2020-07-14 09:00:00|1414.4|1414.1|1415.1|1414.8|1417.2|1416.9|1411.8|1411.5|2760
1594720800000|2020-07-14 10:00:00|1415.2|1414.9|1416.6|1416.3|1416.6|1416.3|1412.4|1412.1|2096
1594724400000|2020-07-14 11:00:00|1416.5|1416.2|1415.4|1415.1|1419.6|1419.3|1412.2|1411.9|4559
1594728000000|2020-07-14 12:00:00|1415.3|1415|1402.4|1402.1|1417|1416.7|1401.6|1401.3|8718
1594731600000|2020-07-14 13:00:00|1402.3|1402|1409.4|1409.1|1413.5|1413.2|1396.6|1396.3|39675
1594735200000|2020-07-14 14:00:00|1409.3|1409|1410.4|1410.1|1417.2|1416.9|1394.5|1394.2|39932
1594738800000|2020-07-14 15:00:00|1410.2|1409.9|1415.2|1414.9|1420|1419.7|1407.8|1407.5|28199
1594742400000|2020-07-14 16:00:00|1415.3|1415|1410.8|1410.5|1418.1|1417.8|1409.7|1409.4|15802
1594746000000|2020-07-14 17:00:00|1410.9|1410.6|1414.3|1414|1416.8|1416.5|1407.4|1407.1|18173
1594749600000|2020-07-14 18:00:00|1414.4|1414.1|1417.6|1417.3|1419.7|1419.4|1412.5|1412.2|19436
1594753200000|2020-07-14 19:00:00|1417.7|1417.4|1426.8|1426.5|1427.6|1427.3|1409|1408.7|34760
1594756800000|2020-07-14 20:00:00|1426.7|1426.4|1422.9|1422.1|1426.9|1426.6|1420.6|1420.3|10608
1594760400000|2020-07-14 21:00:00|1423|1422.2|1430.4|1429.6|1434.6|1433.8|1423|1422.2|0
1594764000000|2020-07-14 22:00:00|1436.8|1436.5|1447.9|1447.6|1451.3|1451|1436.8|1436.5|5460
1594767600000|2020-07-14 23:00:00|1448.3|1448|1446.4|1446.1|1449.1|1448.8|1443.4|1443.1|1896
1594771200000|2020-07-15 00:00:00|1446.5|1446.2|1446.2|1445.9|1450.3|1450|1444.6|1444.3|1588
1594774800000|2020-07-15 01:00:00|1446.5|1446.2|1446.9|1446.6|1448.5|1448.2|1445.2|1444.9|844
1594778400000|2020-07-15 02:00:00|1447|1446.7|1446.1|1445.8|1447.9|1447.6|1444.5|1444.2|556
1594782000000|2020-07-15 03:00:00|1446|1445.7|1445.8|1445.5|1446.6|1446.3|1443.5|1443.2|598
1594785600000|2020-07-15 04:00:00|1445.9|1445.6|1448.7|1448.4|1448.9|1448.6|1445.1|1444.8|470
1594789200000|2020-07-15 05:00:00|1448.8|1448.5|1446.3|1446|1448.8|1448.5|1444.8|1444.5|1057
1594792800000|2020-07-15 06:00:00|1446.2|1445.9|1443.1|1442.8|1447.3|1447|1441.6|1441.3|1838
1594796400000|2020-07-15 07:00:00|1443.4|1443.1|1441.4|1441.1|1444.1|1443.8|1440|1439.7|3374
1594800000000|2020-07-15 08:00:00|1441.5|1441.2|1440.5|1440.2|1446.9|1446.6|1440.4|1440.1|2609
1594803600000|2020-07-15 09:00:00|1440.3|1440|1440.5|1440.2|1442.6|1442.3|1439.1|1438.8|1841
1594807200000|2020-07-15 10:00:00|1440.4|1440.1|1453.7|1453.4|1456.3|1456|1440.1|1439.8|5329
1594810800000|2020-07-15 11:00:00|1453.6|1453.3|1462.2|1461.9|1462.3|1462|1453.5|1453.2|6930
1594814400000|2020-07-15 12:00:00|1462.3|1462|1471.1|1470.8|1473.5|1473.2|1461.3|1461|13502
1594818000000|2020-07-15 13:00:00|1470.9|1470.6|1469.3|1469|1471.8|1471.5|1456.1|1455.8|33841
1594821600000|2020-07-15 14:00:00|1469.5|1469.2|1479.8|1479.5|1482.7|1482.4|1461.4|1461.1|39762
1594825200000|2020-07-15 15:00:00|1479.9|1479.6|1462.8|1462.5|1481.6|1481.3|1462.6|1462.3|30560
1594828800000|2020-07-15 16:00:00|1462.7|1462.4|1474.6|1474.3|1474.8|1474.5|1458.9|1458.6|20911
1594832400000|2020-07-15 17:00:00|1474.7|1474.4|1474.9|1474.6|1477.1|1476.8|1471.5|1471.2|17244
1594836000000|2020-07-15 18:00:00|1475|1474.7|1477.7|1477.4|1484|1483.7|1473.2|1472.9|20922
1594839600000|2020-07-15 19:00:00|1477.6|1477.3|1477.6|1477.3|1485.3|1485|1475.2|1474.9|36100
1594843200000|2020-07-15 20:00:00|1477.5|1477.2|1482.1|1481.3|1483|1482.7|1476.6|1476.3|9566
1594846800000|2020-07-15 21:00:00|1482|1481.2|1482.9|1482.1|1483.1|1482.3|1481.7|1480.9|0
1594850400000|2020-07-15 22:00:00|1482.1|1481.8|1481.3|1481|1487.4|1487.1|1479.8|1479.5|1973
1594854000000|2020-07-15 23:00:00|1481.4|1481.1|1481.6|1481.3|1484.8|1484.5|1481.1|1480.8|939
1594857600000|2020-07-16 00:00:00|1481.2|1480.9|1477.5|1477.2|1481.3|1481|1475.9|1475.6|1670
1594861200000|2020-07-16 01:00:00|1477.4|1477.1|1479.5|1479.2|1481|1480.7|1474.8|1474.5|989
1594864800000|2020-07-16 02:00:00|1479.9|1479.6|1474.9|1474.6|1482.8|1482.5|1472.8|1472.5|1068
1594868400000|2020-07-16 03:00:00|1475|1474.7|1475.5|1475.2|1476.5|1476.2|1473.8|1473.5|523
1594872000000|2020-07-16 04:00:00|1475.4|1475.1|1475.4|1475.1|1477.2|1476.9|1474.1|1473.8|411
1594875600000|2020-07-16 05:00:00|1475.3|1475|1474.9|1474.6|1476|1475.7|1470.5|1470.2|630
1594879200000|2020-07-16 06:00:00|1474.8|1474.5|1472.9|1472.6|1476.9|1476.6|1472.7|1472.4|529
1594882800000|2020-07-16 07:00:00|1473|1472.7|1471.1|1470.8|1476.4|1476.1|1468.6|1468.3|2677
1594886400000|2020-07-16 08:00:00|1471|1470.7|1469.1|1468.8|1472.8|1472.5|1465.4|1465.1|2019
1594890000000|2020-07-16 09:00:00|1469|1468.7|1474|1473.7|1475|1474.7|1464.9|1464.6|3956
1594893600000|2020-07-16 10:00:00|1473.8|1473.5|1474.5|1474.2|1476.9|1476.6|1470.7|1470.4|2991
1594897200000|2020-07-16 11:00:00|1474.8|1474.5|1469.8|1469.5|1476.4|1476.1|1469.2|1468.9|2858
1594900800000|2020-07-16 12:00:00|1469.7|1469.4|1468.5|1468.2|1472.7|1472.4|1466.4|1466.1|4061
1594904400000|2020-07-16 13:00:00|1468.3|1468|1465.3|1465|1473.6|1473.3|1455.9|1455.6|28220
1594908000000|2020-07-16 14:00:00|1465.4|1465.1|1469.2|1468.9|1473.8|1473.5|1459.7|1459.4|23268
1594911600000|2020-07-16 15:00:00|1469.1|1468.8|1468.8|1468.5|1474.6|1474.3|1465.5|1465.2|14078
1594915200000|2020-07-16 16:00:00|1468.7|1468.4|1459.3|1459|1468.9|1468.6|1458.2|1457.9|10465
1594918800000|2020-07-16 17:00:00|1459.1|1458.8|1463.3|1463|1467.5|1467.2|1458.5|1458.2|17730
1594922400000|2020-07-16 18:00:00|1463.1|1462.8|1460.4|1460.1|1467.1|1466.8|1460|1459.7|11203
1594926000000|2020-07-16 19:00:00|1460.7|1460.4|1469.9|1469.6|1470.4|1470.1|1458.7|1458.4|29007
1594929600000|2020-07-16 20:00:00|1469.8|1469.5|1466.8|1466|1469.9|1469.6|1463|1462.7|9973
1594933200000|2020-07-16 21:00:00|1466.7|1465.9|1467.4|1466.6|1467.7|1466.9|1466.5|1465.7|0
1594936800000|2020-07-16 22:00:00|1467.5|1466.7|1470.9|1470.6|1471.4|1471.1|1465.3|1465|897
1594940400000|2020-07-16 23:00:00|1471|1470.7|1470.4|1470.1|1472.2|1471.9|1469.5|1469.2|525
1594944000000|2020-07-17 00:00:00|1470.3|1470|1472.9|1472.6|1473.8|1473.5|1470.2|1469.9|678
1594947600000|2020-07-17 01:00:00|1472.8|1472.5|1471.8|1471.5|1473.1|1472.8|1468.6|1468.3|639
1594951200000|2020-07-17 02:00:00|1471.9|1471.6|1470.6|1470.3|1473.7|1473.4|1470.1|1469.8|382
1594954800000|2020-07-17 03:00:00|1470.5|1470.2|1470.4|1470.1|1471.9|1471.6|1469.6|1469.3|423
1594958400000|2020-07-17 04:00:00|1470.5|1470.2|1469.3|1469|1471.3|1471|1468.4|1468.1|213
1594962000000|2020-07-17 05:00:00|1469.2|1468.9|1468.9|1468.6|1470.1|1469.8|1468.2|1467.9|293
1594965600000|2020-07-17 06:00:00|1469.1|1468.8|1468.4|1468.1|1471.7|1471.4|1467|1466.7|880
1594969200000|2020-07-17 07:00:00|1468|1467.7|1463.4|1463.1|1469.9|1469.6|1463.3|1463|1376
1594972800000|2020-07-17 08:00:00|1463.2|1462.9|1467|1466.7|1467.6|1467.3|1463.1|1462.8|1193
1594976400000|2020-07-17 09:00:00|1466.9|1466.6|1465.8|1465.5|1469.1|1468.8|1463.8|1463.5|1089
1594980000000|2020-07-17 10:00:00|1465.7|1465.4|1469.1|1468.8|1469.4|1469.1|1465.4|1465.1|805
1594983600000|2020-07-17 11:00:00|1469|1468.7|1471.2|1470.9|1471.8|1471.5|1467.4|1467.1|1750
1594987200000|2020-07-17 12:00:00|1471.1|1470.8|1473|1472.7|1478.1|1477.8|1471|1470.7|4069
1594990800000|2020-07-17 13:00:00|1472.9|1472.6|1473.9|1473.6|1480.3|1480|1467.4|1467.1|20253
1594994400000|2020-07-17 14:00:00|1473|1472.7|1475.4|1475.1|1475.8|1475.5|1462.6|1462.3|21507
1594998000000|2020-07-17 15:00:00|1475.2|1474.9|1480.6|1480.3|1480.7|1480.4|1474.8|1474.5|18150
1595001600000|2020-07-17 16:00:00|1480.7|1480.4|1475.5|1475.2|1484|1483.7|1474.9|1474.6|12862
1595005200000|2020-07-17 17:00:00|1475.4|1475.1|1475|1474.7|1478.5|1478.2|1472.8|1472.5|13095
1595008800000|2020-07-17 18:00:00|1475.1|1474.8|1473.5|1473.2|1477.7|1477.4|1471.5|1471.2|9569
1595012400000|2020-07-17 19:00:00|1473.4|1473.1|1474|1473.7|1477.7|1477.4|1470.7|1470.4|28788
1595016000000|2020-07-17 20:00:00|1473.9|1473.6|1472|1471.2|1475.7|1475.4|1471.8|1471.2|6897
1595196000000|2020-07-19 22:00:00|1473|1472.7|1471|1470.7|1475.7|1475.4|1469.2|1468.9|776
1595199600000|2020-07-19 23:00:00|1471.1|1470.8|1474.1|1473.8|1475.1|1474.8|1471|1470.7|297
1595203200000|2020-07-20 00:00:00|1474.2|1473.9|1471.8|1471.5|1474.4|1474.1|1471.1|1470.8|514
1595206800000|2020-07-20 01:00:00|1471.6|1471.3|1461.8|1461.5|1472.2|1471.9|1459.5|1459.2|1816
1595210400000|2020-07-20 02:00:00|1461.6|1461.3|1463.4|1463.1|1464.9|1464.6|1460.8|1460.5|508
1595214000000|2020-07-20 03:00:00|1463.5|1463.2|1466.7|1466.4|1468.2|1467.9|1463.2|1462.9|381
1595217600000|2020-07-20 04:00:00|1466.8|1466.5|1464.5|1464.2|1466.9|1466.6|1463.5|1463.2|262
1595221200000|2020-07-20 05:00:00|1464.4|1464.1|1466.5|1466.2|1466.8|1466.5|1462.9|1462.6|451
1595224800000|2020-07-20 06:00:00|1466.6|1466.3|1464.1|1463.8|1466.9|1466.6|1460.5|1460.2|597
1595228400000|2020-07-20 07:00:00|1464|1463.7|1463.3|1463|1464|1463.7|1457.1|1456.8|1902
1595232000000|2020-07-20 08:00:00|1463.4|1463.1|1468.8|1468.5|1469.9|1469.6|1461.3|1461|1969
1595235600000|2020-07-20 09:00:00|1468.9|1468.6|1467.2|1466.9|1471.9|1471.6|1466.4|1466.1|1480
1595239200000|2020-07-20 10:00:00|1467.1|1466.8|1465|1464.7|1468|1467.7|1464.3|1464|1334
1595242800000|2020-07-20 11:00:00|1465.2|1464.9|1470|1469.7|1470.5|1470.2|1465.2|1464.9|2347
1595246400000|2020-07-20 12:00:00|1469.9|1469.6|1470.9|1470.6|1471.9|1471.6|1464.8|1464.5|3441
1595250000000|2020-07-20 13:00:00|1471.1|1470.8|1464.1|1463.8|1476.6|1476.3|1461.6|1461.3|24687
1595253600000|2020-07-20 14:00:00|1464.2|1463.9|1469|1468.7|1474.2|1473.9|1461.4|1461.1|22154
1595257200000|2020-07-20 15:00:00|1469.1|1468.8|1467.4|1467.1|1472.3|1472|1466.4|1466.1|12821
1595260800000|2020-07-20 16:00:00|1467.5|1467.2|1466.9|1466.6|1467.6|1467.3|1461.6|1461.3|13420
1595264400000|2020-07-20 17:00:00|1467|1466.7|1469.9|1469.6|1472.9|1472.6|1465.2|1464.9|9131
1595268000000|2020-07-20 18:00:00|1470|1469.7|1470|1469.7|1471.5|1471.2|1467.9|1467.6|7925
1595271600000|2020-07-20 19:00:00|1469.9|1469.6|1467.4|1467.1|1470.9|1470.6|1466.8|1466.5|22379
1595275200000|2020-07-20 20:00:00|1467.5|1467.2|1466.8|1466|1469.2|1468.9|1464.4|1464.1|7527
1595278800000|2020-07-20 21:00:00|1466.7|1465.9|1466.4|1465.6|1466.9|1466.1|1466.3|1465.5|0
1595282400000|2020-07-20 22:00:00|1466|1465.7|1467.8|1467.5|1467.8|1467.5|1465.5|1465.2|789
1595286000000|2020-07-20 23:00:00|1467.9|1467.6|1467.9|1467.6|1469.5|1469.2|1466.7|1466.4|412
1595289600000|2020-07-21 00:00:00|1468|1467.7|1472.4|1472.1|1473.6|1473.3|1467|1466.7|1242
1595293200000|2020-07-21 01:00:00|1472.3|1472|1469.1|1468.8|1474.6|1474.3|1467.5|1467.2|1000
1595296800000|2020-07-21 02:00:00|1469|1468.7|1469.6|1469.3|1470.3|1470|1468.6|1468.3|245
1595300400000|2020-07-21 03:00:00|1469.5|1469.2|1470.2|1469.9|1470.9|1470.6|1467.9|1467.6|344
1595304000000|2020-07-21 04:00:00|1470.3|1470|1471.7|1471.4|1471.8|1471.5|1469.6|1469.3|412
1595307600000|2020-07-21 05:00:00|1471.6|1471.3|1478.2|1477.9|1478.8|1478.5|1470.8|1470.5|1355
1595311200000|2020-07-21 06:00:00|1478.1|1477.8|1476.3|1476|1479.5|1479.2|1475.3|1475|1041
1595314800000|2020-07-21 07:00:00|1476.1|1475.8|1480.2|1479.9|1481.6|1481.3|1475.1|1474.8|3130
1595318400000|2020-07-21 08:00:00|1480.1|1479.8|1485.4|1485.1|1486.5|1486.2|1479|1478.7|2987
1595322000000|2020-07-21 09:00:00|1485.5|1485.2|1485|1484.7|1487.1|1486.8|1482.8|1482.5|2240
1595325600000|2020-07-21 10:00:00|1485.1|1484.8|1486.1|1485.8|1488.2|1487.9|1484.5|1484.2|1440
1595329200000|2020-07-21 11:00:00|1486|1485.7|1485|1484.7|1487.5|1487.2|1483.6|1483.3|2993
1595332800000|2020-07-21 12:00:00|1484.9|1484.6|1484.1|1483.8|1486.2|1485.9|1482.7|1482.4|4529
1595336400000|2020-07-21 13:00:00|1484|1483.7|1496.8|1496.5|1499.7|1499.4|1479.8|1479.5|30420
1595340000000|2020-07-21 14:00:00|1497|1496.7|1491.2|1490.9|1498.2|1497.9|1482.5|1482.2|31777
1595343600000|2020-07-21 15:00:00|1491.3|1491|1490.6|1490.3|1496.4|1496.1|1488.2|1487.9|18399
1595347200000|2020-07-21 16:00:00|1490.7|1490.4|1493.5|1493.2|1494.2|1493.9|1487.2|1486.9|10291
1595350800000|2020-07-21 17:00:00|1493.6|1493.3|1491.7|1491.4|1495.3|1495|1490.8|1490.5|9407
1595354400000|2020-07-21 18:00:00|1491.8|1491.5|1492.5|1492.2|1494|1493.7|1490.1|1489.8|9598
1595358000000|2020-07-21 19:00:00|1492.6|1492.3|1488.7|1488.4|1492.6|1492.3|1481.6|1481.3|33432
1595361600000|2020-07-21 20:00:00|1488.9|1488.6|1488.5|1487.7|1490.5|1490.2|1487.5|1487.2|7690
1595365200000|2020-07-21 21:00:00|1488.6|1487.8|1488.3|1487.5|1488.6|1487.8|1487.7|1486.9|0
1595368800000|2020-07-21 22:00:00|1487.8|1487.4|1491.7|1491.4|1492.4|1492.1|1486.8|1486.5|724
1595372400000|2020-07-21 23:00:00|1491.6|1491.3|1491.2|1490.9|1492.2|1491.9|1489.4|1489.1|426
1595376000000|2020-07-22 00:00:00|1491.3|1491|1490|1489.7|1494.6|1494.3|1489.9|1489.6|604
1595379600000|2020-07-22 01:00:00|1489.9|1489.6|1493.5|1493.2|1494.1|1493.8|1489.6|1489.3|333
1595383200000|2020-07-22 02:00:00|1493.3|1493|1496|1495.7|1497.1|1496.8|1492.9|1492.6|519
1595386800000|2020-07-22 03:00:00|1496.1|1495.8|1496.1|1495.8|1497.5|1497.2|1495.3|1495|350
1595390400000|2020-07-22 04:00:00|1496|1495.7|1488|1487.7|1496|1495.7|1486.9|1486.6|1295
1595394000000|2020-07-22 05:00:00|1487.9|1487.6|1488.5|1488.2|1488.9|1488.6|1485.6|1485.3|492
1595397600000|2020-07-22 06:00:00|1488.4|1488.1|1490.4|1490.1|1490.7|1490.4|1488|1487.7|391
1595401200000|2020-07-22 07:00:00|1490.6|1490.3|1483.2|1482.9|1493.2|1492.9|1482.1|1481.8|1969
1595404800000|2020-07-22 08:00:00|1483.1|1482.8|1473.9|1473.6|1483.8|1483.5|1470.3|1470|4410
1595408400000|2020-07-22 09:00:00|1473.8|1473.5|1477.7|1477.4|1478.7|1478.4|1468.3|1468|4154
1595412000000|2020-07-22 10:00:00|1477.8|1477.5|1477.3|1477|1478.9|1478.6|1473.4|1473.1|1638
1595415600000|2020-07-22 11:00:00|1477.5|1477.2|1480.1|1479.8|1484.2|1483.9|1477.5|1477.2|3672
1595419200000|2020-07-22 12:00:00|1479.8|1479.5|1479.8|1479.5|1480.4|1480.1|1475.1|1474.8|3606
1595422800000|2020-07-22 13:00:00|1479.7|1479.4|1484.6|1484.3|1491.7|1491.4|1478|1477.7|21841
1595426400000|2020-07-22 14:00:00|1484.7|1484.4|1492.2|1491.9|1495.4|1495.1|1483.8|1483.5|19779
1595430000000|2020-07-22 15:00:00|1492|1491.7|1489.5|1489.2|1493.4|1493.1|1487.1|1486.8|13161
1595433600000|2020-07-22 16:00:00|1489.4|1489.1|1489|1488.7|1493.4|1493.1|1487.9|1487.6|10617
1595437200000|2020-07-22 17:00:00|1488.9|1488.6|1483.5|1483.2|1489.3|1489|1483.4|1483.1|8670
1595440800000|2020-07-22 18:00:00|1483.4|1483.1|1485.9|1485.6|1487.2|1486.9|1482|1481.7|7798
1595444400000|2020-07-22 19:00:00|1486|1485.7|1490.5|1490.2|1490.8|1490.5|1484.9|1484.6|18309
1595448000000|2020-07-22 20:00:00|1490.1|1489.8|1493.2|1492.4|1495.1|1494.8|1489.1|1488.8|9197
1595451600000|2020-07-22 21:00:00|1493.3|1492.5|1493.2|1492.4|1493.6|1492.8|1492.9|1492.1|0
1595455200000|2020-07-22 22:00:00|1493.6|1493.3|1491.5|1491.2|1495.6|1495.3|1491.2|1490.9|1079
1595458800000|2020-07-22 23:00:00|1491.6|1491.3|1489.2|1488.9|1492.3|1492|1488.9|1488.6|399
1595462400000|2020-07-23 00:00:00|1489.4|1489.1|1490.2|1489.9|1492.6|1492.3|1488.9|1488.6|698
1595466000000|2020-07-23 01:00:00|1490.4|1490.1|1494.1|1493.8|1495.2|1494.9|1488.8|1488.5|474
1595469600000|2020-07-23 02:00:00|1494|1493.7|1488.9|1488.6|1494.3|1494|1487.8|1487.5|644
1595473200000|2020-07-23 03:00:00|1488.7|1488.4|1491.6|1491.3|1493|1492.7|1488.7|1488.4|228
1595476800000|2020-07-23 04:00:00|1491.8|1491.5|1492.2|1491.9|1493.3|1493|1490.4|1490.1|171
1595480400000|2020-07-23 05:00:00|1492.7|1492.4|1492.3|1492|1493.6|1493.3|1491.1|1490.8|182
1595484000000|2020-07-23 06:00:00|1492.5|1492.2|1498.6|1498.3|1500.7|1500.4|1491.9|1491.6|1237
1595487600000|2020-07-23 07:00:00|1498.7|1498.4|1498.6|1498.3|1499.7|1499.4|1494.6|1494.3|1078
1595491200000|2020-07-23 08:00:00|1498.8|1498.5|1495.2|1494.9|1501.9|1501.6|1495.1|1494.8|1303
1595494800000|2020-07-23 09:00:00|1495.3|1495|1497|1496.7|1498.3|1498|1494.9|1494.6|575
1595498400000|2020-07-23 10:00:00|1497.1|1496.8|1495.1|1494.8|1499.5|1499.2|1494.4|1494.1|568
1595502000000|2020-07-23 11:00:00|1495|1494.7|1496|1495.7|1497.2|1496.9|1492.6|1492.3|1027
1595505600000|2020-07-23 12:00:00|1495.8|1495.5|1484.1|1483.8|1495.8|1495.5|1483.9|1483.6|4289
1595509200000|2020-07-23 13:00:00|1484.2|1483.9|1498.4|1498.1|1498.4|1498.1|1483.4|1483.1|16969
1595512800000|2020-07-23 14:00:00|1498.3|1498|1499.1|1498.8|1502.8|1502.5|1491.9|1491.6|20697
1595516400000|2020-07-23 15:00:00|1499.2|1498.9|1507.3|1507|1510.1|1509.8|1498.3|1498|17061
1595520000000|2020-07-23 16:00:00|1507.4|1507.1|1500.6|1500.3|1507.6|1507.3|1500.1|1499.8|18798
1595523600000|2020-07-23 17:00:00|1500.7|1500.4|1490.2|1489.9|1503|1502.7|1486.7|1486.4|20013
1595527200000|2020-07-23 18:00:00|1490|1489.7|1488.8|1488.5|1490.6|1490.3|1475|1474.7|24009
1595530800000|2020-07-23 19:00:00|1488.9|1488.6|1491.6|1491.3|1491.7|1491.4|1484.3|1484|28294
1595534400000|2020-07-23 20:00:00|1491.5|1491.2|1491.6|1490.8|1491.8|1491.5|1486.2|1485.9|8878
1595538000000|2020-07-23 21:00:00|1491.7|1490.9|1491.5|1490.7|1491.7|1490.9|1491.1|1490.3|0
1595541600000|2020-07-23 22:00:00|1491.6|1491.3|1496.5|1496.2|1496.6|1496.3|1491.6|1491.3|1237
1595545200000|2020-07-23 23:00:00|1496.6|1496.3|1494.2|1493.9|1496.6|1496.3|1493|1492.7|865
1595548800000|2020-07-24 00:00:00|1494.3|1494|1497.9|1497.6|1498|1497.7|1493.6|1493.3|662
1595552400000|2020-07-24 01:00:00|1497.8|1497.5|1494.2|1493.9|1498|1497.7|1491.2|1490.9|645
1595556000000|2020-07-24 02:00:00|1494.3|1494|1492.1|1491.8|1494.3|1494|1490.4|1490.1|297
1595559600000|2020-07-24 03:00:00|1492|1491.7|1486.8|1486.5|1492.2|1491.9|1484.5|1484.2|965
1595563200000|2020-07-24 04:00:00|1486.6|1486.3|1488.2|1487.9|1490.4|1490.1|1484.4|1484.1|535
1595566800000|2020-07-24 05:00:00|1488.1|1487.8|1485.7|1485.4|1488.4|1488.1|1483|1482.7|808
1595570400000|2020-07-24 06:00:00|1485.6|1485.3|1482.8|1482.5|1489.9|1489.6|1482.5|1482.2|1181
1595574000000|2020-07-24 07:00:00|1482.7|1482.4|1483|1482.7|1484.7|1484.4|1479.6|1479.3|2659
1595577600000|2020-07-24 08:00:00|1483.3|1483|1488.4|1488.1|1488.9|1488.6|1483.1|1482.8|2954
1595581200000|2020-07-24 09:00:00|1488.5|1488.2|1489.1|1488.8|1489.9|1489.6|1486.7|1486.4|1572
1595584800000|2020-07-24 10:00:00|1489.2|1488.9|1488.6|1488.3|1491.2|1490.9|1487.1|1486.8|1831
1595588400000|2020-07-24 11:00:00|1488.7|1488.4|1487.8|1487.5|1491.1|1490.8|1485.6|1485.3|2682
1595592000000|2020-07-24 12:00:00|1487.9|1487.6|1488.7|1488.4|1491.1|1490.8|1487|1486.7|2778
1595595600000|2020-07-24 13:00:00|1488.6|1488.3|1474.2|1473.9|1489.9|1489.6|1470.5|1470.2|26583
1595599200000|2020-07-24 14:00:00|1474.5|1474.2|1482.8|1482.5|1483.8|1483.5|1473.4|1473.1|21276
1595602800000|2020-07-24 15:00:00|1482.9|1482.6|1475.2|1474.9|1484|1483.7|1473.5|1473.2|16805
1595606400000|2020-07-24 16:00:00|1475.1|1474.8|1472.1|1471.8|1476.6|1476.3|1470.1|1469.8|16277
1595610000000|2020-07-24 17:00:00|1472|1471.7|1471.4|1471.1|1473.5|1473.2|1464|1463.7|14847
1595613600000|2020-07-24 18:00:00|1471.5|1471.2|1471.8|1471.5|1475.3|1475|1469.8|1469.5|11589
1595617200000|2020-07-24 19:00:00|1471.6|1471.3|1469.5|1469.2|1473.8|1473.5|1464.7|1464.4|27521
1595620800000|2020-07-24 20:00:00|1469.7|1469.4|1467.4|1466.6|1470.1|1469.8|1465.7|1464.9|7034
1595800800000|2020-07-26 22:00:00|1469.6|1469.3|1464.3|1464|1475.1|1474.8|1463.6|1463.3|2078
1595804400000|2020-07-26 23:00:00|1464.6|1464.3|1464.1|1463.8|1466.9|1466.6|1460.4|1460.1|952
1595808000000|2020-07-27 00:00:00|1464.2|1463.9|1471.2|1470.9|1473.6|1473.3|1463.3|1463|779
1595811600000|2020-07-27 01:00:00|1471.3|1471|1472.9|1472.6|1474.5|1474.2|1470|1469.7|763
1595815200000|2020-07-27 02:00:00|1473|1472.7|1477.4|1477.1|1478.1|1477.8|1471.4|1471.1|1325
1595818800000|2020-07-27 03:00:00|1477.5|1477.2|1477.3|1477|1479.3|1479|1475.8|1475.5|1176
1595822400000|2020-07-27 04:00:00|1477.4|1477.1|1476.3|1476|1478.1|1477.8|1476.3|1476|372
1595826000000|2020-07-27 05:00:00|1476.2|1475.9|1474.9|1474.6|1477.5|1477.2|1474.8|1474.5|599
1595829600000|2020-07-27 06:00:00|1474.8|1474.5|1476.1|1475.8|1477.2|1476.9|1473.5|1473.2|1185
1595833200000|2020-07-27 07:00:00|1476|1475.7|1474.2|1473.9|1478.4|1478.1|1470.6|1470.3|2497
1595836800000|2020-07-27 08:00:00|1474.3|1474|1472.7|1472.4|1476.3|1476|1472.5|1472.2|1180
1595840400000|2020-07-27 09:00:00|1472.8|1472.5|1475.4|1475.1|1476.1|1475.8|1471.7|1471.4|892
1595844000000|2020-07-27 10:00:00|1475.5|1475.2|1474.6|1474.3|1476.8|1476.5|1473.5|1473.2|955
1595847600000|2020-07-27 11:00:00|1474|1473.7|1475.2|1474.9|1476|1475.7|1471.7|1471.4|1597
1595851200000|2020-07-27 12:00:00|1475.1|1474.8|1471.1|1470.8|1475.7|1475.4|1468.3|1468|3614
1595854800000|2020-07-27 13:00:00|1471|1470.7|1476.9|1476.6|1477.7|1477.4|1463.1|1462.8|16464
1595858400000|2020-07-27 14:00:00|1476.7|1476.4|1473.1|1472.8|1480|1479.7|1473|1472.7|14053
1595862000000|2020-07-27 15:00:00|1473|1472.7|1469.1|1468.8|1474.5|1474.2|1464.8|1464.5|13976
1595865600000|2020-07-27 16:00:00|1469.2|1468.9|1473.3|1473|1473.9|1473.6|1468.5|1468.2|9846
1595869200000|2020-07-27 17:00:00|1473.4|1473.1|1475.5|1475.2|1476.9|1476.6|1472.9|1472.6|5556
1595872800000|2020-07-27 18:00:00|1475.6|1475.3|1476.6|1476.3|1478.3|1478|1472.8|1472.5|9277
1595876400000|2020-07-27 19:00:00|1476.4|1476.1|1484.4|1484.1|1485|1484.7|1476.4|1476.1|22222
1595880000000|2020-07-27 20:00:00|1484.2|1483.9|1485.4|1484.6|1485.7|1485.4|1483.1|1482.8|5306
1595883600000|2020-07-27 21:00:00|1485.3|1484.5|1486.6|1485.8|1486.6|1485.8|1485.2|1484.4|0
1595887200000|2020-07-27 22:00:00|1485.8|1485.5|1486.4|1486.1|1487.5|1487.2|1485.8|1485.5|665
1595890800000|2020-07-27 23:00:00|1486.5|1486.2|1486.2|1485.9|1487.6|1487.3|1484.7|1484.4|1040
1595894400000|2020-07-28 00:00:00|1486.3|1486|1488|1487.7|1488.5|1488.2|1485.4|1485.1|939
1595898000000|2020-07-28 01:00:00|1488.1|1487.8|1488.2|1487.9|1491.1|1490.8|1487.8|1487.5|1182
1595901600000|2020-07-28 02:00:00|1488.1|1487.8|1488.3|1488|1490.5|1490.2|1487.4|1487.1|834
1595905200000|2020-07-28 03:00:00|1488.5|1488.2|1484.2|1483.9|1488.6|1488.3|1482.7|1482.4|1182
1595908800000|2020-07-28 04:00:00|1484.3|1484|1485.3|1485|1486.6|1486.3|1482.4|1482.1|586
1595912400000|2020-07-28 05:00:00|1485.2|1484.9|1485.1|1484.8|1485.6|1485.3|1483.3|1483|732
1595916000000|2020-07-28 06:00:00|1485.2|1484.9|1483.3|1483|1485.8|1485.5|1483.1|1482.8|591
1595919600000|2020-07-28 07:00:00|1483.2|1482.9|1483.8|1483.5|1487.1|1486.8|1482.8|1482.5|1371
1595923200000|2020-07-28 08:00:00|1483.9|1483.6|1485.8|1485.5|1485.8|1485.5|1482.5|1482.2|844
1595926800000|2020-07-28 09:00:00|1485.7|1485.4|1478.3|1478|1486.4|1486.1|1476.5|1476.2|1295
1595930400000|2020-07-28 10:00:00|1478.2|1477.9|1480.8|1480.5|1481.1|1480.8|1474.2|1473.9|1468
1595934000000|2020-07-28 11:00:00|1481|1480.7|1476.6|1476.3|1481.9|1481.6|1475.2|1474.9|1612
1595937600000|2020-07-28 12:00:00|1477.2|1476.9|1480.1|1479.8|1480.7|1480.4|1475.2|1474.9|1639
1595941200000|2020-07-28 13:00:00|1479.9|1479.6|1479.1|1478.8|1488.6|1488.3|1474.2|1473.9|21581
1595944800000|2020-07-28 14:00:00|1478.8|1478.5|1480.2|1479.9|1486.3|1486|1477|1476.7|17870
1595948400000|2020-07-28 15:00:00|1480.3|1480|1483.5|1483.2|1485.8|1485.5|1476|1475.7|12519
1595952000000|2020-07-28 16:00:00|1483.4|1483.1|1483.3|1483|1484.8|1484.5|1479.9|1479.6|8208
1595955600000|2020-07-28 17:00:00|1483.4|1483.1|1484.2|1483.9|1484.3|1484|1480.5|1480.2|5845
1595959200000|2020-07-28 18:00:00|1484.3|1484|1481.4|1481.1|1485.7|1485.4|1481.1|1480.8|10129
1595962800000|2020-07-28 19:00:00|1481.3|1481|1470.2|1469.9|1481.9|1481.6|1469.1|1468.8|22322
1595966400000|2020-07-28 20:00:00|1469.7|1469.4|1473|1472.2|1473.3|1473|1468.5|1468.2|6958
1595970000000|2020-07-28 21:00:00|1473.1|1472.3|1473.4|1472.6|1473.5|1472.7|1472.9|1472.1|0
1595973600000|2020-07-28 22:00:00|1473.1|1472.8|1474.9|1474.6|1475.9|1475.6|1472.9|1472.6|535
1595977200000|2020-07-28 23:00:00|1475|1474.7|1474.9|1474.6|1475.2|1474.9|1472.3|1472|503
1595980800000|2020-07-29 00:00:00|1474.7|1474.4|1475|1474.7|1476.4|1476.1|1472.9|1472.6|640
1595984400000|2020-07-29 01:00:00|1475.1|1474.8|1471.9|1471.6|1475.5|1475.2|1468.6|1468.3|804
1595988000000|2020-07-29 02:00:00|1471.8|1471.5|1470.7|1470.4|1472.8|1472.5|1470.2|1469.9|577
1595991600000|2020-07-29 03:00:00|1470.8|1470.5|1471|1470.7|1473.3|1473|1469.3|1469|348
1595995200000|2020-07-29 04:00:00|1471.1|1470.8|1467.7|1467.4|1471.6|1471.3|1466.5|1466.2|485
1595998800000|2020-07-29 05:00:00|1467.6|1467.3|1469.9|1469.6|1470.1|1469.8|1466.7|1466.4|483
1596002400000|2020-07-29 06:00:00|1470|1469.7|1474.6|1474.3|1474.7|1474.4|1469.7|1469.4|745
1596006000000|2020-07-29 07:00:00|1474.5|1474.2|1475.8|1475.5|1477.8|1477.5|1473.7|1473.4|1537
1596009600000|2020-07-29 08:00:00|1475.9|1475.6|1475.3|1475|1476.9|1476.6|1473.7|1473.4|874
1596013200000|2020-07-29 09:00:00|1475.4|1475.1|1475.2|1474.9|1476.1|1475.8|1473.1|1472.8|449
1596016800000|2020-07-29 10:00:00|1475.3|1475|1474.3|1474|1476.6|1476.3|1473.8|1473.5|480
1596020400000|2020-07-29 11:00:00|1474.2|1473.9|1474.6|1474.3|1475.8|1475.5|1473|1472.7|1039
1596024000000|2020-07-29 12:00:00|1474.5|1474.2|1477.4|1477.1|1477.8|1477.5|1473.4|1473.1|2457
1596027600000|2020-07-29 13:00:00|1477.3|1477|1485.1|1484.8|1488.4|1488.1|1477.2|1476.9|17803
1596031200000|2020-07-29 14:00:00|1485.2|1484.9|1486.7|1486.4|1488.8|1488.5|1483.4|1483.1|15066
1596034800000|2020-07-29 15:00:00|1486.8|1486.5|1491|1490.7|1492.1|1491.8|1485.8|1485.5|10157
1596038400000|2020-07-29 16:00:00|1491.1|1490.8|1491.1|1490.8|1494.8|1494.5|1490.5|1490.2|10062
1596042000000|2020-07-29 17:00:00|1491|1490.7|1491.4|1491.1|1492.9|1492.6|1489.3|1489|8144
1596045600000|2020-07-29 18:00:00|1491.6|1491.3|1494.2|1493.9|1498|1497.7|1490.4|1490.1|15928
1596049200000|2020-07-29 19:00:00|1494.4|1494.1|1502.9|1502.6|1503.7|1503.4|1491.3|1491|36106
1596052800000|2020-07-29 20:00:00|1502.6|1502.3|1501.6|1500.8|1502.7|1502.4|1498.5|1498.2|8039
1596056400000|2020-07-29 21:00:00|1501.5|1500.7|1500.7|1499.9|1501.7|1500.9|1500.5|1499.7|0
1596060000000|2020-07-29 22:00:00|1502.5|1502.2|1500.5|1500.2|1502.5|1502.2|1500|1499.7|603
1596063600000|2020-07-29 23:00:00|1500.6|1500.3|1499.3|1499|1502.3|1502|1499.2|1498.9|510
1596067200000|2020-07-30 00:00:00|1499.4|1499.1|1500|1499.7|1500.1|1499.8|1498.1|1497.8|747
1596070800000|2020-07-30 01:00:00|1500.1|1499.8|1499.3|1499|1500.8|1500.5|1498.2|1497.9|719
1596074400000|2020-07-30 02:00:00|1499.4|1499.1|1499.7|1499.4|1500|1499.7|1498|1497.7|470
1596078000000|2020-07-30 03:00:00|1499.8|1499.5|1499.1|1498.8|1500.5|1500.2|1498.5|1498.2|395
1596081600000|2020-07-30 04:00:00|1499|1498.7|1498.1|1497.8|1499.6|1499.3|1497.4|1497.1|329
1596085200000|2020-07-30 05:00:00|1498|1497.7|1498.2|1497.9|1499.2|1498.9|1497.2|1496.9|804
1596088800000|2020-07-30 06:00:00|1498.1|1497.8|1495.1|1494.8|1499.6|1499.3|1495|1494.7|643
1596092400000|2020-07-30 07:00:00|1495|1494.7|1487.9|1487.6|1495.8|1495.5|1486.3|1486|2932
1596096000000|2020-07-30 08:00:00|1488.5|1488.2|1481|1480.7|1489.6|1489.3|1480.4|1480.1|2188
1596099600000|2020-07-30 09:00:00|1480.9|1480.6|1484.6|1484.3|1488.9|1488.6|1480.1|1479.8|2592
1596103200000|2020-07-30 10:00:00|1484.7|1484.4|1480.4|1480.1|1485.6|1485.3|1477.6|1477.3|2600
1596106800000|2020-07-30 11:00:00|1480.5|1480.2|1487.1|1486.8|1488.1|1487.8|1479.7|1479.4|2456
1596110400000|2020-07-30 12:00:00|1487|1486.7|1477.7|1477.4|1487.8|1487.5|1477.7|1477.4|5402
1596114000000|2020-07-30 13:00:00|1477.5|1477.2|1473.9|1473.6|1485.4|1485.1|1472.8|1472.5|24283
1596117600000|2020-07-30 14:00:00|1473.6|1473.3|1484|1483.7|1484.7|1484.4|1472|1471.7|25567
1596121200000|2020-07-30 15:00:00|1484.1|1483.8|1489.8|1489.5|1492.5|1492.2|1483.3|1483|17241
1596124800000|2020-07-30 16:00:00|1490.1|1489.8|1492.4|1492.1|1497.2|1496.9|1489.6|1489.3|13281
1596128400000|2020-07-30 17:00:00|1492.3|1492|1495.6|1495.3|1496.9|1496.6|1491.1|1490.8|9927
1596132000000|2020-07-30 18:00:00|1495.5|1495.2|1495.2|1494.9|1498.4|1498.1|1493.2|1492.9|15805
1596135600000|2020-07-30 19:00:00|1495.3|1495|1497.2|1496.9|1500.3|1500|1492.2|1491.9|26400
1596139200000|2020-07-30 20:00:00|1497.1|1496.8|1500.8|1500|1502.8|1502.5|1491.3|1491|12461
1596142800000|2020-07-30 21:00:00|1500.7|1499.9|1499.5|1498.7|1500.8|1500|1498|1497.2|0
1596146400000|2020-07-30 22:00:00|1499.8|1499.2|1497|1496.7|1501.9|1501.6|1494.4|1494.1|1061
1596150000000|2020-07-30 23:00:00|1497.3|1497|1499.2|1498.9|1500|1499.7|1496.6|1496.3|557
1596153600000|2020-07-31 00:00:00|1499.1|1498.8|1489.3|1489|1500.6|1500.3|1488.6|1488.3|1416
1596157200000|2020-07-31 01:00:00|1489.4|1489.1|1496.4|1496.1|1497.1|1496.8|1488.4|1488.1|1209
1596160800000|2020-07-31 02:00:00|1496.6|1496.3|1489.8|1489.5|1496.6|1496.3|1489.7|1489.4|989
1596164400000|2020-07-31 03:00:00|1490|1489.7|1492|1491.7|1493.7|1493.4|1488.9|1488.6|624
1596168000000|2020-07-31 04:00:00|1492.1|1491.8|1488.6|1488.3|1492.2|1491.9|1487.3|1487|458
1596171600000|2020-07-31 05:00:00|1488.7|1488.4|1484.9|1484.6|1489.6|1489.3|1484.2|1483.9|627
1596175200000|2020-07-31 06:00:00|1485|1484.7|1489.7|1489.4|1492.5|1492.2|1484.9|1484.6|908
1596178800000|2020-07-31 07:00:00|1489.6|1489.3|1488.8|1488.5|1493.1|1492.8|1486.1|1485.8|1563
1596182400000|2020-07-31 08:00:00|1488.7|1488.4|1488.6|1488.3|1492|1491.7|1487.8|1487.5|1393
1596186000000|2020-07-31 09:00:00|1488.5|1488.2|1484.3|1484|1489.3|1489|1484|1483.7|1616
1596189600000|2020-07-31 10:00:00|1484.4|1484.1|1484.1|1483.8|1486.4|1486.1|1482.2|1481.9|1006
1596193200000|2020-07-31 11:00:00|1484|1483.7|1487.7|1487.4|1488.1|1487.8|1483.7|1483.4|1537
1596196800000|2020-07-31 12:00:00|1487.6|1487.3|1486.2|1485.9|1488.7|1488.4|1484|1483.7|2887
1596200400000|2020-07-31 13:00:00|1486|1485.7|1489.2|1488.9|1492.8|1492.5|1484.6|1484.3|22362
1596204000000|2020-07-31 14:00:00|1489.4|1489.1|1467.4|1467.1|1489.5|1489.2|1460.5|1460.2|36848
1596207600000|2020-07-31 15:00:00|1467.5|1467.2|1460.8|1460.5|1471.9|1471.6|1460|1459.7|28341
1596211200000|2020-07-31 16:00:00|1460.7|1460.4|1459.1|1458.8|1464.1|1463.8|1455.4|1455.1|25948
1596214800000|2020-07-31 17:00:00|1458.9|1458.6|1467.9|1467.6|1471.6|1471.3|1458.1|1457.8|18814
1596218400000|2020-07-31 18:00:00|1467.8|1467.5|1471.2|1470.9|1472.7|1472.4|1464.4|1464.1|14900
1596222000000|2020-07-31 19:00:00|1471.1|1470.8|1483|1482.7|1483.4|1483.1|1470|1469.7|51212
1596225600000|2020-07-31 20:00:00|1482.9|1482.6|1484.4|1483.6|1485.7|1485.4|1479.4|1479.1|14325
1596405600000|2020-08-02 22:00:00|1484.3|1483.5|1476.3|1476|1484.5|1484.2|1474.6|1474.3|1607
1596409200000|2020-08-02 23:00:00|1476.4|1476.1|1478.8|1478.5|1479.2|1478.9|1473.7|1473.4|1010
1596412800000|2020-08-03 00:00:00|1478.9|1478.6|1479.1|1478.8|1480.4|1480.1|1475.2|1474.9|965
1596416400000|2020-08-03 01:00:00|1479.3|1479|1482.5|1482.2|1483|1482.7|1477.8|1477.5|670
1596420000000|2020-08-03 02:00:00|1482.6|1482.3|1478.7|1478.4|1482.7|1482.4|1477.7|1477.4|319
1596423600000|2020-08-03 03:00:00|1478.8|1478.5|1478.1|1477.8|1480.4|1480.1|1477.5|1477.2|163
1596427200000|2020-08-03 04:00:00|1478.4|1478.1|1479.3|1479|1479.4|1479.1|1477.2|1476.9|131
1596430800000|2020-08-03 05:00:00|1479.4|1479.1|1479.4|1479.1|1481.4|1481.1|1478.3|1478|163
1596434400000|2020-08-03 06:00:00|1479.6|1479.3|1477.8|1477.5|1479.9|1479.6|1475.8|1475.5|357
1596438000000|2020-08-03 07:00:00|1477.9|1477.6|1478.6|1478.3|1478.8|1478.5|1472.8|1472.5|1370
1596441600000|2020-08-03 08:00:00|1478.5|1478.2|1474.7|1474.4|1481.2|1480.9|1472.4|1472.1|941
1596445200000|2020-08-03 09:00:00|1474.8|1474.5|1479.3|1479|1479.6|1479.3|1473.5|1473.2|649
1596448800000|2020-08-03 10:00:00|1479.1|1478.8|1490.3|1490|1490.8|1490.5|1478.4|1478.1|2647
1596452400000|2020-08-03 11:00:00|1490.2|1489.9|1493.2|1492.9|1493.3|1493|1487.3|1487|2870
1596456000000|2020-08-03 12:00:00|1493.3|1493|1491.7|1491.4|1494.6|1494.3|1490.9|1490.6|2539
1596459600000|2020-08-03 13:00:00|1491.8|1491.5|1489.8|1489.5|1493.3|1493|1481.4|1481.1|20522
1596463200000|2020-08-03 14:00:00|1489.9|1489.6|1488.3|1488|1495.2|1494.9|1484.9|1484.6|21956
1596466800000|2020-08-03 15:00:00|1488.4|1488.1|1501.4|1501.1|1505.2|1504.9|1487.8|1487.5|18988
1596470400000|2020-08-03 16:00:00|1501.3|1501|1501|1500.7|1503|1502.7|1498.2|1497.9|10865
1596474000000|2020-08-03 17:00:00|1500.9|1500.6|1502.4|1502.1|1503.5|1503.2|1497.4|1497.1|7969
1596477600000|2020-08-03 18:00:00|1502.5|1502.2|1507.6|1507.3|1508.3|1508|1500.8|1500.5|8852
1596481200000|2020-08-03 19:00:00|1507.5|1507.2|1507.5|1507.2|1508.8|1508.5|1503.8|1503.5|29225
1596484800000|2020-08-03 20:00:00|1507.4|1507.1|1506.2|1505.4|1507.4|1507.1|1504.4|1504.1|8041
1596488400000|2020-08-03 21:00:00|1506.1|1505.3|1506.4|1505.6|1506.6|1505.8|1505.6|1504.8|0
1596492000000|2020-08-03 22:00:00|1506.7|1506.4|1505.1|1504.8|1506.7|1506.4|1504.2|1503.9|320
1596495600000|2020-08-03 23:00:00|1505|1504.7|1507|1506.7|1508.2|1507.9|1504.8|1504.5|583
1596499200000|2020-08-04 00:00:00|1507.3|1507|1508.8|1508.5|1510.7|1510.4|1506.4|1506.1|996
1596502800000|2020-08-04 01:00:00|1508.9|1508.6|1511.2|1510.9|1514.6|1514.3|1508.2|1507.9|1467
1596506400000|2020-08-04 02:00:00|1511.1|1510.8|1511|1510.7|1513.8|1513.5|1510.6|1510.3|465
1596510000000|2020-08-04 03:00:00|1511.3|1511|1508|1507.7|1511.4|1511.1|1507.9|1507.6|461
1596513600000|2020-08-04 04:00:00|1507.9|1507.6|1508.1|1507.8|1509.1|1508.8|1507.2|1506.9|353
1596517200000|2020-08-04 05:00:00|1508|1507.7|1509.1|1508.8|1509.5|1509.2|1507.1|1506.8|540
1596520800000|2020-08-04 06:00:00|1509|1508.7|1511.2|1510.9|1512.6|1512.3|1505.3|1505|783
1596524400000|2020-08-04 07:00:00|1511.5|1511.2|1506|1505.7|1514.6|1514.3|1505.5|1505.2|2477
1596528000000|2020-08-04 08:00:00|1505.9|1505.6|1506.3|1506|1507.6|1507.3|1502.2|1501.9|1367
1596531600000|2020-08-04 09:00:00|1506.2|1505.9|1505|1504.7|1507.5|1507.2|1503.3|1503|813
1596535200000|2020-08-04 10:00:00|1505.5|1505.2|1505|1504.7|1506.4|1506.1|1502.6|1502.3|1044
1596538800000|2020-08-04 11:00:00|1505.1|1504.8|1499.8|1499.5|1507|1506.7|1498.4|1498.1|3925
1596542400000|2020-08-04 12:00:00|1499.5|1499.2|1502.6|1502.3|1503.4|1503.1|1497.7|1497.4|3413
1596546000000|2020-08-04 13:00:00|1502.5|1502.2|1505|1504.7|1510.8|1510.5|1501.6|1501.3|20422
1596549600000|2020-08-04 14:00:00|1505.1|1504.8|1509.1|1508.8|1513.7|1513.4|1499.1|1498.8|20264
1596553200000|2020-08-04 15:00:00|1509.2|1508.9|1508.6|1508.3|1514.9|1514.6|1507.6|1507.3|14432
1596556800000|2020-08-04 16:00:00|1508.7|1508.4|1512.9|1512.6|1513.2|1512.9|1504.9|1504.6|10373
1596560400000|2020-08-04 17:00:00|1513.1|1512.8|1517|1516.7|1517.3|1517|1512|1511.7|16000
1596564000000|2020-08-04 18:00:00|1517.1|1516.8|1515.1|1514.8|1518.6|1518.3|1509.3|1509|14417
1596567600000|2020-08-04 19:00:00|1515|1514.7|1517.1|1516.8|1518.7|1518.4|1514.5|1514.2|22427
1596571200000|2020-08-04 20:00:00|1517|1516.7|1517.8|1517|1518.3|1517.9|1515.5|1515.2|7752
1596574800000|2020-08-04 21:00:00|1517.6|1516.8|1518.2|1517.4|1518.3|1517.5|1517.2|1516.4|0
1596578400000|2020-08-04 22:00:00|1517.5|1517.2|1518|1517.7|1518.4|1518.1|1516.2|1515.9|699
1596582000000|2020-08-04 23:00:00|1517.9|1517.6|1517.8|1517.5|1519.2|1518.9|1517.2|1516.9|461
1596585600000|2020-08-05 00:00:00|1517.7|1517.4|1517.2|1516.9|1518.8|1518.5|1516|1515.7|817
1596589200000|2020-08-05 01:00:00|1517.3|1517|1515|1514.7|1517.5|1517.2|1513.2|1512.9|1050
1596592800000|2020-08-05 02:00:00|1514.9|1514.6|1518.2|1517.9|1518.4|1518.1|1514.7|1514.4|582
1596596400000|2020-08-05 03:00:00|1518.3|1518|1519.6|1519.3|1521.4|1521.1|1517.8|1517.5|655
1596600000000|2020-08-05 04:00:00|1519.7|1519.4|1517.9|1517.6|1519.7|1519.4|1517.7|1517.4|255
1596603600000|2020-08-05 05:00:00|1517.8|1517.5|1520.5|1520.2|1521.7|1521.4|1517.3|1517|561
1596607200000|2020-08-05 06:00:00|1520.3|1520|1525.3|1525|1525.7|1525.4|1519.7|1519.4|1308
1596610800000|2020-08-05 07:00:00|1525.4|1525.1|1529.7|1529.4|1531.2|1530.9|1524.3|1524|2334
1596614400000|2020-08-05 08:00:00|1529.5|1529.2|1530.5|1530.2|1530.8|1530.5|1525.1|1524.8|2193
1596618000000|2020-08-05 09:00:00|1530.6|1530.3|1532|1531.7|1532.3|1532|1530|1529.7|2023
1596621600000|2020-08-05 10:00:00|1532.1|1531.8|1532.1|1531.8|1533.2|1532.9|1531|1530.7|1143
1596625200000|2020-08-05 11:00:00|1531.9|1531.6|1537.7|1537.4|1537.7|1537.4|1531|1530.7|2237
1596628800000|2020-08-05 12:00:00|1537.6|1537.3|1534.5|1534.2|1537.6|1537.3|1528.3|1528|5075
1596632400000|2020-08-05 13:00:00|1534.7|1534.4|1532.2|1531.9|1537|1536.7|1530.5|1530.2|20077
1596636000000|2020-08-05 14:00:00|1532.5|1532.2|1533.6|1533.3|1534.8|1534.5|1527.3|1527|21580
1596639600000|2020-08-05 15:00:00|1533.7|1533.4|1534.2|1533.9|1538.1|1537.8|1533.3|1533|19499
1596643200000|2020-08-05 16:00:00|1534.3|1534|1533.8|1533.5|1536.8|1536.5|1531.9|1531.6|10105
1596646800000|2020-08-05 17:00:00|1533.9|1533.6|1537.5|1537.2|1538.4|1538.1|1532.9|1532.6|10424
1596650400000|2020-08-05 18:00:00|1537.6|1537.3|1541.3|1541|1542.2|1541.9|1537.3|1537|14654
1596654000000|2020-08-05 19:00:00|1541.4|1541.1|1545.7|1545.4|1546.9|1546.6|1539.7|1539.4|31235
1596657600000|2020-08-05 20:00:00|1545.5|1545.2|1546|1545.2|1546.4|1546.1|1543|1542.7|8077
1596661200000|2020-08-05 21:00:00|1545.9|1545.1|1545.7|1544.9|1546|1545.2|1545.6|1544.8|0
1596664800000|2020-08-05 22:00:00|1544.2|1543.9|1546.4|1546.1|1546.7|1546.4|1543.6|1543.3|607
1596668400000|2020-08-05 23:00:00|1546.5|1546.2|1547.1|1546.8|1548.9|1548.6|1545.5|1545.2|824
1596672000000|2020-08-06 00:00:00|1547|1546.7|1552.3|1552|1553.7|1553.4|1546.3|1546|1590
1596675600000|2020-08-06 01:00:00|1552.2|1551.9|1551.3|1551|1553.4|1553.1|1550.3|1550|772
1596679200000|2020-08-06 02:00:00|1551.2|1550.9|1546.5|1546.2|1551.5|1551.2|1546.3|1546|1191
1596682800000|2020-08-06 03:00:00|1546.4|1546.1|1548.7|1548.4|1550.5|1550.2|1546|1545.7|1409
1596686400000|2020-08-06 04:00:00|1548.6|1548.3|1548.7|1548.4|1549.9|1549.6|1546|1545.7|716
1596690000000|2020-08-06 05:00:00|1548.6|1548.3|1548.6|1548.3|1550.5|1550.2|1548.2|1547.9|561
1596693600000|2020-08-06 06:00:00|1548.7|1548.4|1551|1550.7|1551.8|1551.5|1548.7|1548.4|806
1596697200000|2020-08-06 07:00:00|1550.8|1550.5|1551.3|1551|1554.6|1554.3|1546.9|1546.6|2217
1596700800000|2020-08-06 08:00:00|1551.2|1550.9|1548|1547.7|1551.2|1550.9|1546.5|1546.2|1266
1596704400000|2020-08-06 09:00:00|1547.9|1547.6|1550.2|1549.9|1550.3|1550|1547.3|1547|550
1596708000000|2020-08-06 10:00:00|1550.1|1549.8|1539.9|1539.6|1550.2|1549.9|1538.3|1538|1753
1596711600000|2020-08-06 11:00:00|1539.8|1539.5|1539.2|1538.9|1544.2|1543.9|1536.2|1535.9|3481
1596715200000|2020-08-06 12:00:00|1539|1538.7|1546.9|1546.6|1547.5|1547.2|1536.5|1536.2|4245
1596718800000|2020-08-06 13:00:00|1546.8|1546.5|1549.6|1549.3|1550.1|1549.8|1543.1|1542.8|19681
1596722400000|2020-08-06 14:00:00|1549.7|1549.4|1545.1|1544.8|1552.5|1552.2|1540.3|1540|23090
1596726000000|2020-08-06 15:00:00|1544.8|1544.5|1541.6|1541.3|1546.2|1545.9|1537.5|1537.2|16096
1596729600000|2020-08-06 16:00:00|1541.5|1541.2|1542.5|1542.2|1543.1|1542.8|1538.4|1538.1|11183
1596733200000|2020-08-06 17:00:00|1542.6|1542.3|1538.3|1538|1542.9|1542.6|1536.7|1536.4|9647
1596736800000|2020-08-06 18:00:00|1538.4|1538.1|1547.1|1546.8|1547.3|1547|1538|1537.7|17057
1596740400000|2020-08-06 19:00:00|1547.2|1546.9|1544.9|1544.6|1547.9|1547.6|1542.2|1541.9|26735
1596744000000|2020-08-06 20:00:00|1544.8|1544.5|1545.3|1544.5|1546.6|1546.1|1544.7|1544.3|5020
1596747600000|2020-08-06 21:00:00|1545.2|1544.4|1544.8|1544|1545.3|1544.5|1544.6|1543.8|0
1596751200000|2020-08-06 22:00:00|1545.4|1545.1|1544|1543.7|1545.7|1545.4|1543.2|1542.9|593
1596754800000|2020-08-06 23:00:00|1543.9|1543.6|1543.2|1542.9|1544.5|1544.2|1542.9|1542.6|348
1596758400000|2020-08-07 00:00:00|1543.1|1542.8|1543.6|1543.3|1546.2|1545.9|1541.2|1540.9|769
1596762000000|2020-08-07 01:00:00|1543.7|1543.4|1542|1541.7|1544.1|1543.8|1540|1539.7|959
1596765600000|2020-08-07 02:00:00|1542.1|1541.8|1537.3|1537|1542.8|1542.5|1535.8|1535.5|1348
1596769200000|2020-08-07 03:00:00|1537.2|1536.9|1534.7|1534.4|1537.7|1537.4|1532.8|1532.5|1319
1596772800000|2020-08-07 04:00:00|1534.8|1534.5|1537.4|1537.1|1538.3|1538|1533.3|1533|725
1596776400000|2020-08-07 05:00:00|1537.6|1537.3|1540.4|1540.1|1540.8|1540.5|1535.7|1535.4|681
1596780000000|2020-08-07 06:00:00|1540.5|1540.2|1538|1537.7|1542|1541.7|1537.4|1537.1|694
1596783600000|2020-08-07 07:00:00|1537.7|1537.4|1543.1|1542.8|1543.2|1542.9|1536.5|1536.2|1724
1596787200000|2020-08-07 08:00:00|1543.2|1542.9|1539.3|1539|1543.9|1543.6|1538.4|1538.1|1414
1596790800000|2020-08-07 09:00:00|1539.1|1538.8|1539|1538.7|1539.9|1539.6|1535.3|1535|1442
1596794400000|2020-08-07 10:00:00|1538.9|1538.6|1540.7|1540.4|1541.2|1540.9|1537.4|1537.1|882
1596798000000|2020-08-07 11:00:00|1541|1540.7|1538.8|1538.5|1542.5|1542.2|1538.3|1538|1410
1596801600000|2020-08-07 12:00:00|1538.7|1538.4|1542|1541.7|1549.5|1549.2|1536.9|1536.6|6860
1596805200000|2020-08-07 13:00:00|1541.9|1541.6|1548.6|1548.3|1550.5|1550.2|1538.8|1538.5|20536
1596808800000|2020-08-07 14:00:00|1548.4|1548.1|1556.7|1556.4|1559.8|1559.5|1547.8|1547.5|27942
1596812400000|2020-08-07 15:00:00|1556.8|1556.5|1556.8|1556.5|1565.5|1565.2|1556.3|1556|19953
1596816000000|2020-08-07 16:00:00|1556.7|1556.4|1563.5|1563.2|1566.6|1566.3|1556.2|1555.9|16985
1596819600000|2020-08-07 17:00:00|1563.4|1563.1|1557.8|1557.5|1563.9|1563.6|1557.2|1556.9|17428
1596823200000|2020-08-07 18:00:00|1557.9|1557.6|1560.9|1560.6|1561.1|1560.8|1550.9|1550.6|18501
1596826800000|2020-08-07 19:00:00|1560.8|1560.5|1569.1|1568.8|1569.7|1569.4|1557.7|1557.4|32543
1596830400000|2020-08-07 20:00:00|1569|1568.7|1570.5|1569.7|1570.5|1570|1566.3|1566|8779
1597010400000|2020-08-09 22:00:00|1567.4|1567.1|1564.6|1564.3|1567.6|1567.3|1562.8|1562.5|1291
1597014000000|2020-08-09 23:00:00|1564.7|1564.4|1566.4|1566.1|1567.2|1566.9|1564.3|1564|325
1597017600000|2020-08-10 00:00:00|1566.5|1566.2|1566.1|1565.8|1569|1568.7|1565.8|1565.5|624
1597021200000|2020-08-10 01:00:00|1566|1565.7|1568.6|1568.3|1569.7|1569.4|1564|1563.7|997
1597024800000|2020-08-10 02:00:00|1568.5|1568.2|1572.9|1572.6|1573.1|1572.8|1568.2|1567.9|788
1597028400000|2020-08-10 03:00:00|1573|1572.7|1573.5|1573.2|1573.9|1573.6|1571.8|1571.5|409
1597032000000|2020-08-10 04:00:00|1573.6|1573.3|1573.9|1573.6|1574.6|1574.3|1573.1|1572.8|526
1597035600000|2020-08-10 05:00:00|1574|1573.7|1577|1576.7|1577.5|1577.2|1573.6|1573.3|816
1597039200000|2020-08-10 06:00:00|1576.9|1576.6|1573.8|1573.5|1576.9|1576.6|1573.2|1572.9|944
1597042800000|2020-08-10 07:00:00|1573.9|1573.6|1574|1573.7|1577.2|1576.9|1570.8|1570.5|1448
1597046400000|2020-08-10 08:00:00|1574.1|1573.8|1573.5|1573.2|1574.2|1573.9|1569.1|1568.8|1359
1597050000000|2020-08-10 09:00:00|1573.2|1572.9|1575.1|1574.8|1576.4|1576.1|1572.5|1572.2|823
1597053600000|2020-08-10 10:00:00|1575|1574.7|1574.5|1574.2|1576.3|1576|1573.6|1573.3|653
1597057200000|2020-08-10 11:00:00|1574.3|1574|1572.4|1572.1|1574.3|1574|1571.2|1570.9|1020
1597060800000|2020-08-10 12:00:00|1572.7|1572.4|1574.8|1574.5|1575.1|1574.8|1572.4|1572.1|1778
1597064400000|2020-08-10 13:00:00|1574.9|1574.6|1585.8|1585.5|1586.1|1585.8|1572.8|1572.5|29207
1597068000000|2020-08-10 14:00:00|1585.9|1585.6|1585.6|1585.3|1595.5|1595.2|1582.8|1582.5|30181
1597071600000|2020-08-10 15:00:00|1585.4|1585.1|1592|1591.7|1593.2|1592.9|1585|1584.7|19915
1597075200000|2020-08-10 16:00:00|1592.1|1591.8|1589.5|1589.2|1592.4|1592.1|1587.1|1586.8|12094
1597078800000|2020-08-10 17:00:00|1589.7|1589.4|1587.6|1587.3|1591.5|1591.2|1585.9|1585.6|13125
1597082400000|2020-08-10 18:00:00|1587.7|1587.4|1585.4|1585.1|1589.4|1589.1|1584|1583.7|12529
1597086000000|2020-08-10 19:00:00|1585.3|1585|1584.9|1584.6|1589.6|1589.3|1582.1|1581.8|26532
1597089600000|2020-08-10 20:00:00|1584.8|1584.5|1583.5|1582.7|1586|1585.7|1582.9|1582.6|6220
1597093200000|2020-08-10 21:00:00|1583.6|1582.8|1582.7|1581.9|1584.1|1583.3|1582.7|1581.9|0
1597096800000|2020-08-10 22:00:00|1583.4|1583.1|1583.3|1583|1584.6|1584.3|1582.8|1582.5|538
1597100400000|2020-08-10 23:00:00|1583.2|1582.9|1584.7|1584.4|1585.3|1585|1582.5|1582.2|448
1597104000000|2020-08-11 00:00:00|1584.6|1584.3|1585.6|1585.3|1585.9|1585.6|1582.2|1581.9|705
1597107600000|2020-08-11 01:00:00|1585.5|1585.2|1589.3|1589|1589.9|1589.6|1584.6|1584.3|1011
1597111200000|2020-08-11 02:00:00|1589.4|1589.1|1589.4|1589.1|1590.9|1590.6|1589|1588.7|593
1597114800000|2020-08-11 03:00:00|1589.5|1589.2|1590|1589.7|1590.5|1590.2|1589.1|1588.8|321
1597118400000|2020-08-11 04:00:00|1589.9|1589.6|1587.7|1587.4|1590.7|1590.4|1587.6|1587.3|339
1597122000000|2020-08-11 05:00:00|1587.6|1587.3|1590.1|1589.8|1590.2|1589.9|1587.6|1587.3|389
1597125600000|2020-08-11 06:00:00|1590.2|1589.9|1587.9|1587.6|1593.3|1593|1586.3|1586|1285
1597129200000|2020-08-11 07:00:00|1587.8|1587.5|1595.8|1595.5|1596|1595.7|1587.6|1587.3|2113
1597132800000|2020-08-11 08:00:00|1595.7|1595.4|1602|1601.7|1602.6|1602.3|1594.7|1594.4|2719
1597136400000|2020-08-11 09:00:00|1601.8|1601.5|1603.3|1603|1604.4|1604.1|1600.2|1599.9|2486
1597140000000|2020-08-11 10:00:00|1603|1602.7|1601.7|1601.4|1604.5|1604.2|1601.7|1601.4|1790
1597143600000|2020-08-11 11:00:00|1601.8|1601.5|1603.4|1603.1|1604|1603.7|1600.4|1600.1|2089
1597147200000|2020-08-11 12:00:00|1603.5|1603.2|1602.8|1602.5|1606.7|1606.4|1601.6|1601.3|5769
1597150800000|2020-08-11 13:00:00|1602.7|1602.4|1599.5|1599.2|1605.3|1605|1596.1|1595.8|34850
1597154400000|2020-08-11 14:00:00|1599.4|1599.1|1599.7|1599.4|1602.8|1602.5|1591.4|1591.1|31328
1597158000000|2020-08-11 15:00:00|1599.8|1599.5|1600.7|1600.4|1603.8|1603.5|1597.7|1597.4|20737
1597161600000|2020-08-11 16:00:00|1600.8|1600.5|1598.9|1598.6|1602.7|1602.4|1597.1|1596.8|11589
1597165200000|2020-08-11 17:00:00|1599|1598.7|1602.9|1602.6|1604.5|1604.2|1597|1596.7|10064
1597168800000|2020-08-11 18:00:00|1603|1602.7|1599.6|1599.3|1604.6|1604.3|1594.2|1593.9|14789
1597172400000|2020-08-11 19:00:00|1599.7|1599.4|1576.7|1576.4|1599.7|1599.4|1569.4|1569.1|53410
1597176000000|2020-08-11 20:00:00|1576.5|1576.2|1583.9|1583.1|1584.2|1583.9|1572|1571.7|10771
1597179600000|2020-08-11 21:00:00|1584.1|1583.3|1585.4|1584.6|1585.6|1584.8|1583.7|1582.9|0
1597183200000|2020-08-11 22:00:00|1584.8|1584.5|1584.3|1584|1586.3|1586|1582.2|1581.9|1221
1597186800000|2020-08-11 23:00:00|1584.4|1584.1|1583|1582.7|1585.2|1584.9|1580.9|1580.6|531
1597190400000|2020-08-12 00:00:00|1583.1|1582.8|1580.7|1580.4|1587.9|1587.6|1579.4|1579.1|1698
1597194000000|2020-08-12 01:00:00|1580.6|1580.3|1582.7|1582.4|1584.3|1584|1579.9|1579.6|1360
1597197600000|2020-08-12 02:00:00|1582.6|1582.3|1581|1580.7|1583.7|1583.4|1577.8|1577.5|763
1597201200000|2020-08-12 03:00:00|1581.1|1580.8|1583.1|1582.8|1583.5|1583.2|1580.1|1579.8|674
1597204800000|2020-08-12 04:00:00|1582.9|1582.6|1582|1581.7|1583.8|1583.5|1580.8|1580.5|670
1597208400000|2020-08-12 05:00:00|1581.9|1581.6|1585.8|1585.5|1586.4|1586.1|1580.6|1580.3|722
1597212000000|2020-08-12 06:00:00|1585.9|1585.6|1592.3|1592|1594.1|1593.8|1585.8|1585.5|2758
1597215600000|2020-08-12 07:00:00|1592.1|1591.8|1597.4|1597.1|1598.4|1598.1|1590.9|1590.6|2735
1597219200000|2020-08-12 08:00:00|1597.2|1596.9|1595.4|1595.1|1597.6|1597.3|1593.9|1593.6|1652
1597222800000|2020-08-12 09:00:00|1595.3|1595|1595.1|1594.8|1597.9|1597.6|1594.2|1593.9|815
1597226400000|2020-08-12 10:00:00|1595.2|1594.9|1595.8|1595.5|1598.1|1597.8|1594.8|1594.5|494
1597230000000|2020-08-12 11:00:00|1595.7|1595.4|1595.2|1594.9|1595.8|1595.5|1593.2|1592.9|1160
1597233600000|2020-08-12 12:00:00|1595.4|1595.1|1597.2|1596.9|1598.9|1598.6|1592|1591.7|4096
1597237200000|2020-08-12 13:00:00|1597|1596.7|1588.4|1588.1|1598.6|1598.3|1587.9|1587.6|26324
1597240800000|2020-08-12 14:00:00|1588.3|1588|1591.1|1590.8|1595.2|1594.9|1586|1585.7|23753
1597244400000|2020-08-12 15:00:00|1590.7|1590.4|1583.6|1583.3|1593.1|1592.8|1583.4|1583.1|18816
1597248000000|2020-08-12 16:00:00|1583.5|1583.2|1578.9|1578.6|1585.7|1585.4|1578.7|1578.4|12998
1597251600000|2020-08-12 17:00:00|1579|1578.7|1579.5|1579.2|1580.1|1579.8|1572.1|1571.8|15199
1597255200000|2020-08-12 18:00:00|1579.3|1579|1582.4|1582.1|1584.9|1584.6|1577.8|1577.5|11625
1597258800000|2020-08-12 19:00:00|1582.5|1582.2|1583.1|1582.8|1584.9|1584.6|1579.1|1578.8|23438
1597262400000|2020-08-12 20:00:00|1582.7|1582.4|1580.3|1579.5|1584|1583.7|1579.5|1579.2|6881
1597266000000|2020-08-12 21:00:00|1580.4|1579.6|1580.3|1579.5|1580.5|1579.7|1580|1579.2|0
1597269600000|2020-08-12 22:00:00|1580.7|1580.4|1580.6|1580.3|1581.6|1581.3|1579|1578.7|510
1597273200000|2020-08-12 23:00:00|1580.5|1580.2|1579.6|1579.3|1580.8|1580.5|1578.7|1578.4|380
1597276800000|2020-08-13 00:00:00|1579.5|1579.2|1576.4|1576.1|1583.9|1583.6|1576.1|1575.8|1067
1597280400000|2020-08-13 01:00:00|1576.5|1576.2|1577.7|1577.4|1580.4|1580.1|1574.7|1574.4|785
1597284000000|2020-08-13 02:00:00|1577.6|1577.3|1579.8|1579.5|1580.5|1580.2|1576.1|1575.8|370
1597287600000|2020-08-13 03:00:00|1579.9|1579.6|1577.7|1577.4|1579.9|1579.6|1577.1|1576.8|344
1597291200000|2020-08-13 04:00:00|1577.8|1577.5|1580|1579.7|1580.8|1580.5|1577.8|1577.5|232
1597294800000|2020-08-13 05:00:00|1579.9|1579.6|1577.3|1577|1579.9|1579.6|1576.4|1576.1|289
1597298400000|2020-08-13 06:00:00|1577.2|1576.9|1577.4|1577.1|1578.5|1578.2|1573.8|1573.5|848
1597302000000|2020-08-13 07:00:00|1577.5|1577.2|1578.4|1578.1|1580.8|1580.5|1576.7|1576.4|774
1597305600000|2020-08-13 08:00:00|1578.5|1578.2|1579.1|1578.8|1580.2|1579.9|1576|1575.7|521
1597309200000|2020-08-13 09:00:00|1579|1578.7|1578.2|1577.9|1580.2|1579.9|1577|1576.7|525
1597312800000|2020-08-13 10:00:00|1578.3|1578|1578.3|1578|1579.8|1579.5|1577.5|1577.2|427
1597316400000|2020-08-13 11:00:00|1578.2|1577.9|1576.9|1576.6|1579.8|1579.5|1576.5|1576.2|780
1597320000000|2020-08-13 12:00:00|1576.8|1576.5|1580.9|1580.6|1584.5|1584.2|1576.1|1575.8|3642
1597323600000|2020-08-13 13:00:00|1581.1|1580.8|1589|1588.7|1589.5|1589.2|1573.8|1573.5|19482
1597327200000|2020-08-13 14:00:00|1588.8|1588.5|1584.5|1584.2|1592.7|1592.4|1581.8|1581.5|15322
1597330800000|2020-08-13 15:00:00|1584.4|1584.1|1587|1586.7|1588.4|1588.1|1580.3|1580|12860
1597334400000|2020-08-13 16:00:00|1586.9|1586.6|1587.1|1586.8|1588.7|1588.4|1584.1|1583.8|7927
1597338000000|2020-08-13 17:00:00|1587|1586.7|1584.3|1584|1587.6|1587.3|1580.5|1580.2|10368
1597341600000|2020-08-13 18:00:00|1584.4|1584.1|1576.6|1576.3|1585.3|1585|1574.8|1574.5|17561
1597345200000|2020-08-13 19:00:00|1576.7|1576.4|1580.4|1580.1|1583.4|1583.1|1574.6|1574.3|21710
1597348800000|2020-08-13 20:00:00|1580.2|1579.9|1581|1580.2|1581.6|1581.3|1577.4|1577.1|5179
1597352400000|2020-08-13 21:00:00|1580.9|1580.1|1580.7|1579.9|1580.9|1580.1|1580.4|1579.6|1
1597356000000|2020-08-13 22:00:00|1580.6|1580.3|1582.6|1582.3|1583|1582.7|1580.2|1579.9|433
1597359600000|2020-08-13 23:00:00|1582.7|1582.4|1585.6|1585.3|1586.2|1585.9|1582.7|1582.4|659
1597363200000|2020-08-14 00:00:00|1585.7|1585.4|1582.7|1582.4|1586.1|1585.8|1582.2|1581.9|375
1597366800000|2020-08-14 01:00:00|1582.6|1582.3|1583.7|1583.4|1584.8|1584.5|1581.5|1581.2|278
1597370400000|2020-08-14 02:00:00|1583.6|1583.3|1584.6|1584.3|1585.2|1584.9|1582.9|1582.6|304
1597374000000|2020-08-14 03:00:00|1584.3|1584|1584.5|1584.2|1585|1584.7|1583.1|1582.8|193
1597377600000|2020-08-14 04:00:00|1584.4|1584.1|1583.8|1583.5|1585.3|1585|1583.7|1583.4|135
1597381200000|2020-08-14 05:00:00|1584|1583.7|1586.2|1585.9|1587|1586.7|1584|1583.7|284
1597384800000|2020-08-14 06:00:00|1586.4|1586.1|1582.7|1582.4|1588.9|1588.6|1582.7|1582.4|735
1597388400000|2020-08-14 07:00:00|1582.5|1582.2|1573.9|1573.6|1583.3|1583|1571|1570.7|2131
1597392000000|2020-08-14 08:00:00|1573.8|1573.5|1564.7|1564.4|1573.8|1573.5|1562.9|1562.6|2735
1597395600000|2020-08-14 09:00:00|1564.5|1564.2|1568.3|1568|1568.5|1568.2|1563.9|1563.6|1791
1597399200000|2020-08-14 10:00:00|1568.1|1567.8|1569|1568.7|1569.1|1568.8|1565.4|1565.1|651
1597402800000|2020-08-14 11:00:00|1569.2|1568.9|1573|1572.7|1574.1|1573.8|1568.6|1568.3|1644
1597406400000|2020-08-14 12:00:00|1572.9|1572.6|1570.8|1570.5|1575.9|1575.6|1570.2|1569.9|3105
1597410000000|2020-08-14 13:00:00|1570.7|1570.4|1575.2|1574.9|1575.3|1575|1566.4|1566.1|19244
1597413600000|2020-08-14 14:00:00|1575.3|1575|1578.9|1578.6|1581.5|1581.2|1569.6|1569.3|17739
1597417200000|2020-08-14 15:00:00|1578.8|1578.5|1578.3|1578|1581.9|1581.6|1576.2|1575.9|8463
1597420800000|2020-08-14 16:00:00|1578.4|1578.1|1577.6|1577.3|1580.9|1580.6|1576.9|1576.6|6097
1597424400000|2020-08-14 17:00:00|1577.5|1577.2|1584.8|1584.5|1584.8|1584.5|1575.8|1575.5|7450
1597428000000|2020-08-14 18:00:00|1584.7|1584.4|1577.5|1577.2|1584.9|1584.6|1577.4|1577.1|6535
1597431600000|2020-08-14 19:00:00|1577.6|1577.3|1578.7|1578.4|1579.5|1579.2|1572.8|1572.5|17639
1597435200000|2020-08-14 20:00:00|1578.6|1578.3|1576|1575.2|1578.9|1578.6|1573.5|1573.2|5845
1597615200000|2020-08-16 22:00:00|1576.1|1575.3|1579|1578.7|1579.8|1579.5|1576.1|1575.3|479
1597618800000|2020-08-16 23:00:00|1579.1|1578.8|1582.1|1581.8|1582.4|1582.1|1578.8|1578.5|520
1597622400000|2020-08-17 00:00:00|1582.2|1581.9|1580.5|1580.2|1582.6|1582.3|1579.4|1579.1|497
1597626000000|2020-08-17 01:00:00|1580.6|1580.3|1581|1580.7|1582.2|1581.9|1579.7|1579.4|335
1597629600000|2020-08-17 02:00:00|1581.1|1580.8|1582.5|1582.2|1583.7|1583.4|1581|1580.7|403
1597633200000|2020-08-17 03:00:00|1582.7|1582.4|1580.9|1580.6|1583.2|1582.9|1580.5|1580.2|214
1597636800000|2020-08-17 04:00:00|1581.1|1580.8|1580.6|1580.3|1581.7|1581.4|1579.8|1579.5|163
1597640400000|2020-08-17 05:00:00|1580.7|1580.4|1579.3|1579|1581.1|1580.8|1578.9|1578.6|215
1597644000000|2020-08-17 06:00:00|1579.2|1578.9|1581.2|1580.9|1582.4|1582.1|1578.6|1578.3|567
1597647600000|2020-08-17 07:00:00|1580.9|1580.6|1581.5|1581.2|1584.1|1583.8|1575.4|1575.1|1178
1597651200000|2020-08-17 08:00:00|1581.8|1581.5|1580.2|1579.9|1582|1581.7|1576.7|1576.4|770
1597654800000|2020-08-17 09:00:00|1580.3|1580|1579.4|1579.1|1582.3|1582|1578.8|1578.5|639
1597658400000|2020-08-17 10:00:00|1579.3|1579|1579.2|1578.9|1580|1579.7|1577.7|1577.4|417
1597662000000|2020-08-17 11:00:00|1579.5|1579.2|1578.5|1578.2|1580.3|1580|1577.7|1577.4|672
1597665600000|2020-08-17 12:00:00|1578.3|1578|1581.8|1581.5|1582.2|1581.9|1577.9|1577.6|1753
1597669200000|2020-08-17 13:00:00|1581.9|1581.6|1577.7|1577.4|1584.5|1584.2|1577.7|1577.4|12035
1597672800000|2020-08-17 14:00:00|1577.9|1577.6|1581.3|1581|1586|1585.7|1575|1574.7|13345
1597676400000|2020-08-17 15:00:00|1581.5|1581.2|1586|1585.7|1586.4|1586.1|1580.5|1580.2|6000
1597680000000|2020-08-17 16:00:00|1586.1|1585.8|1585.4|1585.1|1587.1|1586.8|1584.4|1584.1|4062
1597683600000|2020-08-17 17:00:00|1585.5|1585.2|1585.4|1585.1|1586|1585.7|1582.6|1582.3|4727
1597687200000|2020-08-17 18:00:00|1585.5|1585.2|1585.3|1585|1587.4|1587.1|1584.2|1583.9|5239
1597690800000|2020-08-17 19:00:00|1585.1|1584.8|1586.6|1586.3|1587.6|1587.3|1583.8|1583.5|16168
1597694400000|2020-08-17 20:00:00|1586.5|1586.2|1584.4|1583.6|1586.9|1586.6|1583.1|1582.8|4994
1597698000000|2020-08-17 21:00:00|1584.5|1583.7|1584.6|1583.8|1584.6|1583.8|1584.4|1583.6|0
1597701600000|2020-08-17 22:00:00|1584.3|1584|1584.1|1583.8|1584.4|1584.1|1582.9|1582.6|436
1597705200000|2020-08-17 23:00:00|1583.9|1583.6|1587.9|1587.6|1588.9|1588.6|1583.8|1583.5|841
1597708800000|2020-08-18 00:00:00|1587.8|1587.5|1588.3|1588|1590.5|1590.2|1587.2|1586.9|650
1597712400000|2020-08-18 01:00:00|1588.2|1587.9|1587|1586.7|1588.6|1588.3|1585.6|1585.3|516
1597716000000|2020-08-18 02:00:00|1586.9|1586.6|1584.6|1584.3|1587.2|1586.9|1583.4|1583.1|340
1597719600000|2020-08-18 03:00:00|1584.5|1584.2|1586|1585.7|1586.6|1586.3|1584.1|1583.8|140
1597723200000|2020-08-18 04:00:00|1585.9|1585.6|1586.2|1585.9|1586.7|1586.4|1585.5|1585.2|81
1597726800000|2020-08-18 05:00:00|1586.1|1585.8|1585.6|1585.3|1586.9|1586.6|1584.9|1584.6|201
1597730400000|2020-08-18 06:00:00|1585.5|1585.2|1581.7|1581.4|1587.2|1586.9|1581.5|1581.2|754
1597734000000|2020-08-18 07:00:00|1581.6|1581.3|1584.4|1584.1|1585.4|1585.1|1578.9|1578.6|1431
1597737600000|2020-08-18 08:00:00|1584.2|1583.9|1586.5|1586.2|1587.6|1587.3|1584|1583.7|729
1597741200000|2020-08-18 09:00:00|1586.6|1586.3|1587.3|1587|1588.4|1588.1|1585.6|1585.3|554
1597744800000|2020-08-18 10:00:00|1587.2|1586.9|1589|1588.7|1589.3|1589|1586.4|1586.1|526
1597748400000|2020-08-18 11:00:00|1588.7|1588.4|1586.6|1586.3|1589.6|1589.3|1586.1|1585.8|1096
1597752000000|2020-08-18 12:00:00|1586.7|1586.4|1587|1586.7|1588.4|1588.1|1586.2|1585.9|1004
1597755600000|2020-08-18 13:00:00|1586.9|1586.6|1573.3|1573|1587.4|1587.1|1572.8|1572.5|13967
1597759200000|2020-08-18 14:00:00|1573.4|1573.1|1571.9|1571.6|1577.9|1577.6|1564.8|1564.5|18025
1597762800000|2020-08-18 15:00:00|1572|1571.7|1572.8|1572.5|1576.3|1576|1570.9|1570.6|9546
1597766400000|2020-08-18 16:00:00|1572.9|1572.6|1572.8|1572.5|1575.1|1574.8|1569|1568.7|6679
1597770000000|2020-08-18 17:00:00|1572.7|1572.4|1572.8|1572.5|1574|1573.7|1571.1|1570.8|4896
1597773600000|2020-08-18 18:00:00|1572.7|1572.4|1570.2|1569.9|1573|1572.7|1569.5|1569.2|5770
1597777200000|2020-08-18 19:00:00|1570.3|1570|1571.5|1571.2|1573.1|1572.8|1568.1|1567.8|19025
1597780800000|2020-08-18 20:00:00|1571.2|1570.9|1571.5|1570.7|1571.6|1571.1|1568.6|1568.3|5957
1597784400000|2020-08-18 21:00:00|1571.4|1570.6|1571.2|1570.4|1571.5|1570.7|1570.9|1570.1|0
1597788000000|2020-08-18 22:00:00|1571.5|1571.2|1571.8|1571.5|1572.1|1571.8|1570|1569.7|296
1597791600000|2020-08-18 23:00:00|1571.9|1571.6|1571.1|1570.8|1572.2|1571.9|1570.9|1570.6|189
1597795200000|2020-08-19 00:00:00|1571|1570.7|1570.5|1570.2|1571.3|1571|1569.3|1569|292
1597798800000|2020-08-19 01:00:00|1570.4|1570.1|1572.3|1572|1574|1573.7|1570.2|1569.9|518
1597802400000|2020-08-19 02:00:00|1572.2|1571.9|1572.2|1571.9|1573.4|1573.1|1572.1|1571.8|130
1597806000000|2020-08-19 03:00:00|1572.1|1571.8|1573.3|1573|1574.1|1573.8|1572|1571.7|221
1597809600000|2020-08-19 04:00:00|1573.4|1573.1|1572.8|1572.5|1574|1573.7|1571.9|1571.6|242
1597813200000|2020-08-19 05:00:00|1572.7|1572.4|1572.7|1572.4|1574|1573.7|1571.6|1571.3|211
1597816800000|2020-08-19 06:00:00|1572.5|1572.2|1571.4|1571.1|1573.5|1573.2|1570.9|1570.6|282
1597820400000|2020-08-19 07:00:00|1571.5|1571.2|1573.3|1573|1574.9|1574.6|1567.5|1567.2|631
1597824000000|2020-08-19 08:00:00|1573.2|1572.9|1571.2|1570.9|1573.3|1573|1570.4|1570.1|466
1597827600000|2020-08-19 09:00:00|1571.1|1570.8|1572.8|1572.5|1574|1573.7|1571.1|1570.8|541
1597831200000|2020-08-19 10:00:00|1573|1572.7|1574.2|1573.9|1574.4|1574.1|1571.5|1571.2|738
1597834800000|2020-08-19 11:00:00|1574.3|1574|1574.8|1574.5|1575|1574.7|1573.3|1573|837
1597838400000|2020-08-19 12:00:00|1574.9|1574.6|1574.2|1573.9|1575.5|1575.2|1570.9|1570.6|1925
1597842000000|2020-08-19 13:00:00|1574.1|1573.8|1581.4|1581.1|1582.3|1582|1571.3|1571|17064
1597845600000|2020-08-19 14:00:00|1581.3|1581|1579.1|1578.8|1582.6|1582.3|1573.5|1573.2|12496
1597849200000|2020-08-19 15:00:00|1579|1578.7|1585.4|1585.1|1587.9|1587.6|1577.6|1577.3|13189
1597852800000|2020-08-19 16:00:00|1585.5|1585.2|1581.4|1581.1|1586.3|1586|1580.3|1580|6705
1597856400000|2020-08-19 17:00:00|1581.5|1581.2|1582.8|1582.5|1583.6|1583.3|1579.7|1579.4|4834
1597860000000|2020-08-19 18:00:00|1582.7|1582.4|1580.2|1579.9|1584.4|1584.1|1576.1|1575.8|19050
1597863600000|2020-08-19 19:00:00|1580.1|1579.8|1570.2|1569.9|1582.3|1582|1568.5|1568.2|24125
1597867200000|2020-08-19 20:00:00|1570.1|1569.8|1568.3|1567.5|1571.9|1571.6|1567.1|1566.8|6602
1597870800000|2020-08-19 21:00:00|1568.4|1567.6|1569.7|1568.9|1570|1569.2|1568|1567.2|0
1597874400000|2020-08-19 22:00:00|1568.3|1568|1568.1|1567.8|1569.7|1569.4|1567.6|1567.3|413
1597878000000|2020-08-19 23:00:00|1568.2|1567.9|1564.4|1564.1|1568.5|1568.2|1563.8|1563.5|640
1597881600000|2020-08-20 00:00:00|1564.5|1564.2|1564.2|1563.9|1566.2|1565.9|1562.4|1562.1|582
1597885200000|2020-08-20 01:00:00|1564.3|1564|1555.8|1555.5|1564.4|1564.1|1555.4|1555.1|1562
1597888800000|2020-08-20 02:00:00|1555.7|1555.4|1554.3|1554|1557.1|1556.8|1552.2|1551.9|1223
1597892400000|2020-08-20 03:00:00|1554.4|1554.1|1556.9|1556.6|1557.6|1557.3|1553.5|1553.2|762
1597896000000|2020-08-20 04:00:00|1557|1556.7|1556.9|1556.6|1559.2|1558.9|1556.4|1556.1|509
1597899600000|2020-08-20 05:00:00|1557|1556.7|1556.3|1556|1559.2|1558.9|1555.1|1554.8|546
1597903200000|2020-08-20 06:00:00|1556.1|1555.8|1559.7|1559.4|1561.6|1561.3|1555.8|1555.5|1130
1597906800000|2020-08-20 07:00:00|1559.6|1559.3|1562|1561.7|1564.8|1564.5|1556.5|1556.2|1407
1597910400000|2020-08-20 08:00:00|1561.9|1561.6|1560.1|1559.8|1562.4|1562.1|1554.6|1554.3|1551
1597914000000|2020-08-20 09:00:00|1560.2|1559.9|1560.6|1560.3|1562.3|1562|1559.3|1559|845
1597917600000|2020-08-20 10:00:00|1560.7|1560.4|1564.6|1564.3|1564.9|1564.6|1559.9|1559.6|869
1597921200000|2020-08-20 11:00:00|1564.5|1564.2|1561.9|1561.6|1565.3|1565|1561|1560.7|1070
1597924800000|2020-08-20 12:00:00|1561.8|1561.5|1558.2|1557.9|1562.7|1562.4|1555.8|1555.5|3679
1597928400000|2020-08-20 13:00:00|1558.3|1558|1560.9|1560.6|1562.9|1562.6|1551.9|1551.6|19299
1597932000000|2020-08-20 14:00:00|1561.1|1560.8|1564.8|1564.5|1570.5|1570.2|1559.4|1559.1|16145
1597935600000|2020-08-20 15:00:00|1564.5|1564.2|1569.7|1569.4|1572.1|1571.8|1563.4|1563.1|12159
1597939200000|2020-08-20 16:00:00|1569.6|1569.3|1564|1563.7|1569.7|1569.4|1562.4|1562.1|10898
1597942800000|2020-08-20 17:00:00|1564.1|1563.8|1564.3|1564|1565.8|1565.5|1562.6|1562.3|6988
1597946400000|2020-08-20 18:00:00|1564.2|1563.9|1566.6|1566.3|1567.2|1566.9|1563.9|1563.6|7055
1597950000000|2020-08-20 19:00:00|1566.5|1566.2|1564.4|1564.1|1570.2|1569.9|1564|1563.7|20953
1597953600000|2020-08-20 20:00:00|1564.3|1564|1564.2|1563.4|1564.8|1564.5|1560.6|1560.3|8086
1597957200000|2020-08-20 21:00:00|1564.1|1563.3|1563.9|1563.1|1564.2|1563.4|1563.6|1562.8|0
1597960800000|2020-08-20 22:00:00|1563.7|1563.4|1565.3|1565|1566.8|1566.5|1562.8|1562.5|571
1597964400000|2020-08-20 23:00:00|1565.5|1565.2|1567.2|1566.9|1567.7|1567.4|1563.7|1563.4|773
1597968000000|2020-08-21 00:00:00|1567.1|1566.8|1568.7|1568.4|1570.3|1570|1567.1|1566.8|739
1597971600000|2020-08-21 01:00:00|1568.8|1568.5|1564.6|1564.3|1569.7|1569.4|1563.3|1563|1115
1597975200000|2020-08-21 02:00:00|1564.7|1564.4|1564.2|1563.9|1566|1565.7|1562.9|1562.6|643
1597978800000|2020-08-21 03:00:00|1564.3|1564|1564.8|1564.5|1566.2|1565.9|1564|1563.7|267
1597982400000|2020-08-21 04:00:00|1564.9|1564.6|1565.3|1565|1565.8|1565.5|1564|1563.7|131
1597986000000|2020-08-21 05:00:00|1565.4|1565.1|1564|1563.7|1566.4|1566.1|1563.2|1562.9|209
1597989600000|2020-08-21 06:00:00|1563.9|1563.6|1564.4|1564.1|1564.5|1564.2|1561.9|1561.6|974
1597993200000|2020-08-21 07:00:00|1564.2|1563.9|1563|1562.7|1565.2|1564.9|1557.8|1557.5|1508
1597996800000|2020-08-21 08:00:00|1562.9|1562.6|1560.4|1560.1|1562.9|1562.6|1558.1|1557.8|978
1598000400000|2020-08-21 09:00:00|1560.5|1560.2|1562.4|1562.1|1563.9|1563.6|1559|1558.7|816
1598004000000|2020-08-21 10:00:00|1562.2|1561.9|1558.3|1558|1563.5|1563.2|1557.6|1557.3|817
1598007600000|2020-08-21 11:00:00|1558.4|1558.1|1549.9|1549.6|1559.4|1559.1|1549.6|1549.3|2571
1598011200000|2020-08-21 12:00:00|1550|1549.7|1552.4|1552.1|1554|1553.7|1546.9|1546.6|3074
1598014800000|2020-08-21 13:00:00|1552.5|1552.2|1558.5|1558.2|1563.2|1562.9|1550.1|1549.8|21071
1598018400000|2020-08-21 14:00:00|1558.7|1558.4|1551.3|1551|1560|1559.7|1546.7|1546.4|21608
1598022000000|2020-08-21 15:00:00|1551|1550.7|1551.1|1550.8|1553.5|1553.2|1546.8|1546.5|12225
1598025600000|2020-08-21 16:00:00|1551.2|1550.9|1545.2|1544.9|1557.5|1557.2|1545.1|1544.8|13424
1598029200000|2020-08-21 17:00:00|1545.1|1544.8|1549.8|1549.5|1551.2|1550.9|1543.8|1543.5|12744
1598032800000|2020-08-21 18:00:00|1549.9|1549.6|1549.6|1549.3|1552.7|1552.4|1549|1548.7|7802
1598036400000|2020-08-21 19:00:00|1549.5|1549.2|1553.5|1553.2|1553.9|1553.6|1548.2|1547.9|19937
1598040000000|2020-08-21 20:00:00|1553.3|1553|1551.2|1550.4|1554.1|1553.8|1550.1|1549.8|5209
1598220000000|2020-08-23 22:00:00|1551.1|1550.3|1556.3|1556|1557.1|1556.8|1551.1|1550.3|959
1598223600000|2020-08-23 23:00:00|1556.4|1556.1|1555.7|1555.4|1558.6|1558.3|1554.9|1554.6|834
1598227200000|2020-08-24 00:00:00|1555.6|1555.3|1556.2|1555.9|1556.9|1556.6|1553.7|1553.4|431
1598230800000|2020-08-24 01:00:00|1556.1|1555.8|1556.8|1556.5|1558.7|1558.4|1554.9|1554.6|572
1598234400000|2020-08-24 02:00:00|1556.9|1556.6|1557.2|1556.9|1558.4|1558.1|1556.8|1556.5|169
1598238000000|2020-08-24 03:00:00|1557.1|1556.8|1556.8|1556.5|1557.9|1557.6|1556.6|1556.3|105
1598241600000|2020-08-24 04:00:00|1556.7|1556.4|1556.9|1556.6|1556.9|1556.6|1555.7|1555.4|199
1598245200000|2020-08-24 05:00:00|1557|1556.7|1558.4|1558.1|1558.6|1558.3|1556.5|1556.2|131
1598248800000|2020-08-24 06:00:00|1558.6|1558.3|1560.2|1559.9|1560.9|1560.6|1558.6|1558.3|613
1598252400000|2020-08-24 07:00:00|1560.3|1560|1561.6|1561.3|1563.2|1562.9|1560.2|1559.9|1633
1598256000000|2020-08-24 08:00:00|1561.7|1561.4|1565.9|1565.6|1566.4|1566.1|1560.8|1560.5|2206
1598259600000|2020-08-24 09:00:00|1566|1565.7|1565.3|1565|1566.6|1566.3|1564.1|1563.8|1155
1598263200000|2020-08-24 10:00:00|1565.4|1565.1|1567.1|1566.8|1567.6|1567.3|1564.2|1563.9|922
1598266800000|2020-08-24 11:00:00|1567.2|1566.9|1569.2|1568.9|1569.2|1568.9|1566.4|1566.1|1330
1598270400000|2020-08-24 12:00:00|1569.3|1569|1565.8|1565.5|1569.9|1569.6|1565.3|1565|3228
1598274000000|2020-08-24 13:00:00|1565.9|1565.6|1560.2|1559.9|1566.5|1566.2|1550.6|1550.3|22025
1598277600000|2020-08-24 14:00:00|1560.3|1560|1564.5|1564.2|1569.4|1569.1|1559.9|1559.6|19222
1598281200000|2020-08-24 15:00:00|1564.3|1564|1563|1562.7|1566.8|1566.5|1562.4|1562.1|9286
1598284800000|2020-08-24 16:00:00|1562.9|1562.6|1561.9|1561.6|1565|1564.7|1561.9|1561.6|5016
1598288400000|2020-08-24 17:00:00|1562|1561.7|1563.4|1563.1|1564.4|1564.1|1561.1|1560.8|5008
1598292000000|2020-08-24 18:00:00|1563.5|1563.2|1562.3|1562|1563.8|1563.5|1559.8|1559.5|5812
1598295600000|2020-08-24 19:00:00|1562.2|1561.9|1569.3|1569|1569.5|1569.2|1561|1560.7|19916
1598299200000|2020-08-24 20:00:00|1569.2|1568.9|1568.5|1567.7|1569.7|1569.4|1566.8|1566.5|7201
1598302800000|2020-08-24 21:00:00|1568.6|1567.8|1568.7|1567.9|1568.8|1568|1568.5|1567.7|0
1598306400000|2020-08-24 22:00:00|1569.4|1569.1|1569.8|1569.5|1569.9|1569.6|1568.7|1568.4|409
1598310000000|2020-08-24 23:00:00|1569.9|1569.6|1572.9|1572.6|1573.6|1573.3|1568.7|1568.4|731
1598313600000|2020-08-25 00:00:00|1572.8|1572.5|1575.5|1575.2|1576|1575.7|1571.3|1571|767
1598317200000|2020-08-25 01:00:00|1575.4|1575.1|1579.1|1578.8|1579.5|1579.2|1574.7|1574.4|571
1598320800000|2020-08-25 02:00:00|1579.2|1578.9|1578|1577.7|1579.9|1579.6|1577.6|1577.3|393
1598324400000|2020-08-25 03:00:00|1577.9|1577.6|1577.6|1577.3|1579.4|1579.1|1576.9|1576.6|234
1598328000000|2020-08-25 04:00:00|1577.5|1577.2|1577|1576.7|1578.5|1578.2|1576.2|1575.9|204
1598331600000|2020-08-25 05:00:00|1577.1|1576.8|1575.8|1575.5|1577.6|1577.3|1575.7|1575.4|230
1598335200000|2020-08-25 06:00:00|1576|1575.7|1579.5|1579.2|1581.5|1581.2|1576|1575.7|1307
1598338800000|2020-08-25 07:00:00|1579.3|1579|1580.1|1579.8|1584.9|1584.6|1579.1|1578.8|2796
1598342400000|2020-08-25 08:00:00|1579.9|1579.6|1577.6|1577.3|1580.1|1579.8|1575.9|1575.6|1273
1598346000000|2020-08-25 09:00:00|1577.7|1577.4|1579.1|1578.8|1579.8|1579.5|1575.9|1575.6|1145
1598349600000|2020-08-25 10:00:00|1579.2|1578.9|1581.9|1581.6|1582.4|1582.1|1577.7|1577.4|1594
1598353200000|2020-08-25 11:00:00|1581.8|1581.5|1580.4|1580.1|1583.2|1582.9|1579.9|1579.6|1598
1598356800000|2020-08-25 12:00:00|1580.3|1580|1577.8|1577.5|1581.7|1581.4|1576.8|1576.5|2890
1598360400000|2020-08-25 13:00:00|1577.9|1577.6|1572.9|1572.6|1581|1580.7|1565.7|1565.4|21538
1598364000000|2020-08-25 14:00:00|1573.1|1572.8|1561.5|1561.2|1573.8|1573.5|1557.3|1557|22645
1598367600000|2020-08-25 15:00:00|1561.6|1561.3|1557.1|1556.8|1564|1563.7|1554.9|1554.6|16424
1598371200000|2020-08-25 16:00:00|1557.2|1556.9|1563.5|1563.2|1565.1|1564.8|1556.2|1555.9|10101
1598374800000|2020-08-25 17:00:00|1563.6|1563.3|1564.3|1564|1566.4|1566.1|1561.9|1561.6|7445
1598378400000|2020-08-25 18:00:00|1564.4|1564.1|1568.7|1568.4|1570.1|1569.8|1562.1|1561.8|11468
1598382000000|2020-08-25 19:00:00|1568.6|1568.3|1571.4|1571.1|1572.7|1572.4|1567.3|1567|14608
1598385600000|2020-08-25 20:00:00|1571|1570.7|1571.7|1570.9|1572.7|1572.4|1570.6|1570.3|4718
1598389200000|2020-08-25 21:00:00|1571.8|1571|1571.5|1570.7|1571.8|1571|1571.3|1570.5|0
1598392800000|2020-08-25 22:00:00|1572.1|1571.3|1572.2|1571.9|1572.5|1572.2|1571.1|1570.8|343
1598396400000|2020-08-25 23:00:00|1572.3|1572|1571.5|1571.2|1572.8|1572.5|1571.4|1571.1|289
1598400000000|2020-08-26 00:00:00|1571.4|1571.1|1570.3|1570|1573.4|1573.1|1570.1|1569.8|459
1598403600000|2020-08-26 01:00:00|1570.2|1569.9|1569.2|1568.9|1570.7|1570.4|1568|1567.7|434
1598407200000|2020-08-26 02:00:00|1569.1|1568.8|1570.3|1570|1570.4|1570.1|1568.4|1568.1|290
1598410800000|2020-08-26 03:00:00|1570.2|1569.9|1570.7|1570.4|1570.9|1570.6|1569.1|1568.8|126
1598414400000|2020-08-26 04:00:00|1570.6|1570.3|1570.8|1570.5|1571.2|1570.9|1570.2|1569.9|66
1598418000000|2020-08-26 05:00:00|1571|1570.7|1570.4|1570.1|1572|1571.7|1570.2|1569.9|230
1598421600000|2020-08-26 06:00:00|1570.3|1570|1568.2|1567.9|1570.7|1570.4|1568.1|1567.8|476
1598425200000|2020-08-26 07:00:00|1568.3|1568|1570.6|1570.3|1572.4|1572.1|1565.6|1565.3|1326
1598428800000|2020-08-26 08:00:00|1570.7|1570.4|1570.4|1570.1|1572.5|1572.2|1568|1567.7|684
1598432400000|2020-08-26 09:00:00|1570.5|1570.2|1568.6|1568.3|1571.5|1571.2|1567.7|1567.4|467
1598436000000|2020-08-26 10:00:00|1568.5|1568.2|1569.1|1568.8|1569.3|1569|1567.4|1567.1|528
1598439600000|2020-08-26 11:00:00|1569.2|1568.9|1566.2|1565.9|1569.7|1569.4|1566.1|1565.8|872
1598443200000|2020-08-26 12:00:00|1566.3|1566|1569.3|1569|1569.8|1569.5|1565.5|1565.2|1880
1598446800000|2020-08-26 13:00:00|1569.4|1569.1|1572.9|1572.6|1574.5|1574.2|1564.7|1564.4|17332
1598450400000|2020-08-26 14:00:00|1573|1572.7|1565|1564.7|1575|1574.7|1564.2|1563.9|14953
1598454000000|2020-08-26 15:00:00|1564.8|1564.5|1563.2|1562.9|1566.4|1566.1|1562.1|1561.8|10627
1598457600000|2020-08-26 16:00:00|1563.1|1562.8|1564.1|1563.8|1566.8|1566.5|1559.3|1559|14055
1598461200000|2020-08-26 17:00:00|1564.2|1563.9|1562.4|1562.1|1565.7|1565.4|1562|1561.7|5817
1598464800000|2020-08-26 18:00:00|1562.3|1562|1558.6|1558.3|1563.5|1563.2|1558.3|1558|10230
1598468400000|2020-08-26 19:00:00|1558.5|1558.2|1561.1|1560.8|1563.4|1563.1|1557.9|1557.6|17552
1598472000000|2020-08-26 20:00:00|1561|1560.7|1564.7|1563.9|1565.7|1565.4|1558.7|1558.4|6659
1598475600000|2020-08-26 21:00:00|1564.6|1563.8|1564.1|1563.3|1564.6|1563.8|1564|1563.2|0
1598479200000|2020-08-26 22:00:00|1564.3|1563.5|1563.2|1562.9|1564.8|1564.5|1562|1561.7|524
1598482800000|2020-08-26 23:00:00|1563|1562.7|1564.1|1563.8|1565|1564.7|1561.4|1561.1|896
1598486400000|2020-08-27 00:00:00|1564.2|1563.9|1562.9|1562.6|1564.9|1564.6|1561.5|1561.2|330
1598490000000|2020-08-27 01:00:00|1563|1562.7|1560.4|1560.1|1565.2|1564.9|1560|1559.7|355
1598493600000|2020-08-27 02:00:00|1560.3|1560|1561.2|1560.9|1561.6|1561.3|1559.8|1559.5|338
1598497200000|2020-08-27 03:00:00|1561.1|1560.8|1562.8|1562.5|1563.4|1563.1|1560.7|1560.4|219
1598500800000|2020-08-27 04:00:00|1562.4|1562.1|1562.1|1561.8|1563.6|1563.3|1561.9|1561.6|165
1598504400000|2020-08-27 05:00:00|1562|1561.7|1561.9|1561.6|1563.1|1562.8|1561.2|1560.9|171
1598508000000|2020-08-27 06:00:00|1562.1|1561.8|1563.1|1562.8|1563.2|1562.9|1560.5|1560.2|356
1598511600000|2020-08-27 07:00:00|1563|1562.7|1561.7|1561.4|1563|1562.7|1558.1|1557.8|1484
1598515200000|2020-08-27 08:00:00|1561.8|1561.5|1561.6|1561.3|1562.4|1562.1|1559.4|1559.1|1261
1598518800000|2020-08-27 09:00:00|1561.5|1561.2|1560.9|1560.6|1561.7|1561.4|1557.9|1557.6|1232
1598522400000|2020-08-27 10:00:00|1560.8|1560.5|1562.6|1562.3|1562.7|1562.4|1560.8|1560.5|733
1598526000000|2020-08-27 11:00:00|1562.5|1562.2|1559.8|1559.5|1562.5|1562.2|1559.2|1558.9|1234
1598529600000|2020-08-27 12:00:00|1559.9|1559.6|1561.2|1560.9|1563.6|1563.3|1559|1558.7|1655
1598533200000|2020-08-27 13:00:00|1561.3|1561|1575|1574.7|1576.8|1576.5|1560.5|1560.2|24970
1598536800000|2020-08-27 14:00:00|1575.2|1574.9|1568.6|1568.3|1576.8|1576.5|1561|1560.7|21220
1598540400000|2020-08-27 15:00:00|1568.4|1568.1|1569|1568.7|1570.4|1570.1|1563.9|1563.6|15890
1598544000000|2020-08-27 16:00:00|1569.1|1568.8|1558.4|1558.1|1569.2|1568.9|1556.7|1556.4|17676
1598547600000|2020-08-27 17:00:00|1558.2|1557.9|1563.9|1563.6|1564.2|1563.9|1553.8|1553.5|10651
1598551200000|2020-08-27 18:00:00|1563.8|1563.5|1569.7|1569.4|1571.8|1571.5|1563.6|1563.3|9383
1598554800000|2020-08-27 19:00:00|1569.8|1569.5|1565.9|1565.6|1572.7|1572.4|1565.3|1565|16591
1598558400000|2020-08-27 20:00:00|1565.8|1565.5|1571.4|1570.6|1571.4|1570.9|1565.6|1565.3|7499
1598562000000|2020-08-27 21:00:00|1571.3|1570.5|1571.5|1570.7|1571.5|1570.7|1570.9|1570.1|0
1598565600000|2020-08-27 22:00:00|1571.3|1571|1571.1|1570.8|1571.8|1571.5|1570|1569.7|373
1598569200000|2020-08-27 23:00:00|1571.2|1570.9|1572.5|1572.2|1572.5|1572.2|1570.3|1570|176
1598572800000|2020-08-28 00:00:00|1572.3|1572|1571.6|1571.3|1573.8|1573.5|1569.9|1569.6|624
1598576400000|2020-08-28 01:00:00|1571.7|1571.4|1575.8|1575.5|1576.3|1576|1570.9|1570.6|699
1598580000000|2020-08-28 02:00:00|1575.7|1575.4|1585.3|1585|1585.3|1585|1575.7|1575.4|2574
1598583600000|2020-08-28 03:00:00|1585.4|1585.1|1584.8|1584.5|1586.5|1586.2|1583.3|1583|904
1598587200000|2020-08-28 04:00:00|1584.7|1584.4|1584.9|1584.6|1584.9|1584.6|1582.5|1582.2|436
1598590800000|2020-08-28 05:00:00|1584.8|1584.5|1582|1581.7|1585.3|1585|1578|1577.7|1604
1598594400000|2020-08-28 06:00:00|1582.1|1581.8|1582.3|1582|1584.4|1584.1|1580.8|1580.5|594
1598598000000|2020-08-28 07:00:00|1582|1581.7|1575|1574.7|1582.7|1582.4|1570.3|1570|2428
1598601600000|2020-08-28 08:00:00|1575.1|1574.8|1578.4|1578.1|1579.9|1579.6|1573.6|1573.3|1284
1598605200000|2020-08-28 09:00:00|1578.6|1578.3|1578.8|1578.5|1581.6|1581.3|1576.3|1576|1566
1598608800000|2020-08-28 10:00:00|1579|1578.7|1576.3|1576|1579.3|1579|1573.4|1573.1|1072
1598612400000|2020-08-28 11:00:00|1576.5|1576.2|1578.3|1578|1579.5|1579.2|1576.2|1575.9|1362
1598616000000|2020-08-28 12:00:00|1578.4|1578.1|1574|1573.7|1580.1|1579.8|1573.8|1573.5|2899
1598619600000|2020-08-28 13:00:00|1573.9|1573.6|1570.3|1570|1575.8|1575.5|1564.6|1564.3|18498
1598623200000|2020-08-28 14:00:00|1570.4|1570.1|1567|1566.7|1573|1572.7|1565.6|1565.3|16501
1598626800000|2020-08-28 15:00:00|1566.9|1566.6|1569.5|1569.2|1573.7|1573.4|1565.7|1565.4|11396
1598630400000|2020-08-28 16:00:00|1569.4|1569.1|1572.1|1571.8|1574|1573.7|1569|1568.7|6867
1598634000000|2020-08-28 17:00:00|1572|1571.7|1570.9|1570.6|1572.6|1572.3|1568.6|1568.3|6578
1598637600000|2020-08-28 18:00:00|1570.7|1570.4|1573.5|1573.2|1574.8|1574.5|1569.5|1569.2|6843
1598641200000|2020-08-28 19:00:00|1573.6|1573.3|1578.7|1578.4|1579.4|1579.1|1571.8|1571.5|20044
1598644800000|2020-08-28 20:00:00|1578.8|1578.5|1578.4|1577.6|1579.5|1579.2|1576|1575.7|7272
1598824800000|2020-08-30 22:00:00|1579.8|1579.5|1582.3|1582|1585.2|1584.9|1579.8|1579.5|969
1598828400000|2020-08-30 23:00:00|1582.4|1582.1|1587.3|1587|1587.5|1587.2|1582.4|1582.1|530
1598832000000|2020-08-31 00:00:00|1587.4|1587.1|1589.3|1589|1591.3|1591|1586.8|1586.5|1619
1598835600000|2020-08-31 01:00:00|1589.2|1588.9|1588.3|1588|1590.1|1589.8|1587.1|1586.8|1067
1598839200000|2020-08-31 02:00:00|1588.4|1588.1|1589|1588.7|1589.2|1588.9|1587.6|1587.3|263
1598842800000|2020-08-31 03:00:00|1589.1|1588.8|1588.8|1588.5|1589.2|1588.9|1587.4|1587.1|179
1598846400000|2020-08-31 04:00:00|1588.9|1588.6|1587.4|1587.1|1589|1588.7|1587.4|1587.1|266
1598850000000|2020-08-31 05:00:00|1587.5|1587.2|1585.8|1585.5|1587.5|1587.2|1584.8|1584.5|762
1598853600000|2020-08-31 06:00:00|1585.9|1585.6|1585.4|1585.1|1586.7|1586.4|1583.7|1583.4|697
1598857200000|2020-08-31 07:00:00|1585.5|1585.2|1586.3|1586|1587.9|1587.6|1583.9|1583.6|949
1598860800000|2020-08-31 08:00:00|1586.2|1585.9|1587.4|1587.1|1588|1587.7|1583.9|1583.6|1070
1598864400000|2020-08-31 09:00:00|1587.5|1587.2|1585|1584.7|1587.9|1587.6|1584.8|1584.5|512
1598868000000|2020-08-31 10:00:00|1585.1|1584.8|1584.7|1584.4|1585.7|1585.4|1583.3|1583|1260
1598871600000|2020-08-31 11:00:00|1584.5|1584.2|1584.6|1584.3|1586.6|1586.3|1583.2|1582.9|872
1598875200000|2020-08-31 12:00:00|1584.4|1584.1|1580.9|1580.6|1584.7|1584.4|1579.8|1579.5|2160
1598878800000|2020-08-31 13:00:00|1580.8|1580.5|1565.5|1565.2|1581.2|1580.9|1564.8|1564.5|22628
1598882400000|2020-08-31 14:00:00|1565.6|1565.3|1568.3|1568|1572.8|1572.5|1563.9|1563.6|20352
1598886000000|2020-08-31 15:00:00|1568.4|1568.1|1568.2|1567.9|1570.1|1569.8|1560.5|1560.2|18594
1598889600000|2020-08-31 16:00:00|1568.1|1567.8|1566.4|1566.1|1568.6|1568.3|1563.7|1563.4|8250
1598893200000|2020-08-31 17:00:00|1566.3|1566|1569.3|1569|1570.2|1569.9|1565.4|1565.1|8005
1598896800000|2020-08-31 18:00:00|1569.2|1568.9|1571.4|1571.1|1573.3|1573|1568.3|1568|9338
1598900400000|2020-08-31 19:00:00|1571.5|1571.2|1560.6|1560.3|1571.8|1571.5|1560.6|1560.3|39107
1598904000000|2020-08-31 20:00:00|1560|1559.7|1561.2|1560.4|1564|1563.7|1559.6|1559.3|14521
1598907600000|2020-08-31 21:00:00|1561.1|1560.3|1561|1560.2|1561.2|1560.4|1560.6|1559.8|0
1598911200000|2020-08-31 22:00:00|1560.7|1560.4|1559.1|1558.8|1562.7|1562.4|1555.9|1555.6|2413
1598914800000|2020-08-31 23:00:00|1559.4|1559.1|1561.5|1561.2|1562.3|1562|1559.3|1559|990
1598918400000|2020-09-01 00:00:00|1561.4|1561.1|1560.2|1559.9|1565.3|1565|1558.8|1558.5|1474
1598922000000|2020-09-01 01:00:00|1560.3|1560|1564.7|1564.4|1565.1|1564.8|1558.9|1558.6|1429
1598925600000|2020-09-01 02:00:00|1564.8|1564.5|1564.6|1564.3|1565.6|1565.3|1563.2|1562.9|485
1598929200000|2020-09-01 03:00:00|1564.5|1564.2|1563.4|1563.1|1565.1|1564.8|1562|1561.7|288
1598932800000|2020-09-01 04:00:00|1563.3|1563|1565.1|1564.8|1565.1|1564.8|1563.1|1562.8|201
1598936400000|2020-09-01 05:00:00|1565.2|1564.9|1565.4|1565.1|1565.9|1565.6|1563.9|1563.6|258
1598940000000|2020-09-01 06:00:00|1565.5|1565.2|1567.1|1566.8|1567.2|1566.9|1563.4|1563.1|636
1598943600000|2020-09-01 07:00:00|1567.2|1566.9|1568.3|1568|1571.4|1571.1|1563.9|1563.6|2802
1598947200000|2020-09-01 08:00:00|1568.2|1567.9|1561.6|1561.3|1568.8|1568.5|1561|1560.7|2137
1598950800000|2020-09-01 09:00:00|1561.8|1561.5|1563|1562.7|1565.4|1565.1|1560.4|1560.1|1279
1598954400000|2020-09-01 10:00:00|1562.9|1562.6|1565.1|1564.8|1565.6|1565.3|1562.1|1561.8|653
1598958000000|2020-09-01 11:00:00|1564.8|1564.5|1561.2|1560.9|1565.2|1564.9|1560.5|1560.2|1197
1598961600000|2020-09-01 12:00:00|1561.1|1560.8|1560.1|1559.8|1563.8|1563.5|1559.4|1559.1|2732
1598965200000|2020-09-01 13:00:00|1560|1559.7|1563.3|1563|1565.3|1565|1551.2|1550.9|22451
1598968800000|2020-09-01 14:00:00|1563.7|1563.4|1567|1566.7|1572.1|1571.8|1563.2|1562.9|22506
1598972400000|2020-09-01 15:00:00|1567.2|1566.9|1571.2|1570.9|1574.9|1574.6|1566.5|1566.2|15140
1598976000000|2020-09-01 16:00:00|1571.3|1571|1572.8|1572.5|1574.7|1574.4|1569.5|1569.2|10516
1598979600000|2020-09-01 17:00:00|1572.7|1572.4|1571.5|1571.2|1573.5|1573.2|1569.4|1569.1|8492
1598983200000|2020-09-01 18:00:00|1571.6|1571.3|1572.9|1572.6|1573.4|1573.1|1570.8|1570.5|8376
1598986800000|2020-09-01 19:00:00|1572.8|1572.5|1579.3|1579|1580|1579.7|1571.9|1571.6|20296
1598990400000|2020-09-01 20:00:00|1579.2|1578.9|1581.3|1580.5|1582.3|1582|1578.2|1577.9|7499
1598994000000|2020-09-01 21:00:00|1581.2|1580.4|1580.8|1580|1581.3|1580.5|1580.8|1580|0
1598997600000|2020-09-01 22:00:00|1581.4|1581.1|1580.3|1580|1581.5|1581.2|1579.6|1579.3|451
1599001200000|2020-09-01 23:00:00|1580.4|1580.1|1583.2|1582.9|1583.3|1583|1579.7|1579.4|717
1599004800000|2020-09-02 00:00:00|1583.3|1583|1583.8|1583.5|1586.3|1586|1582.5|1582.2|1024
1599008400000|2020-09-02 01:00:00|1583.9|1583.6|1582.3|1582|1585.1|1584.8|1581.9|1581.6|910
1599012000000|2020-09-02 02:00:00|1582.4|1582.1|1581.8|1581.5|1583|1582.7|1580.7|1580.4|692
1599015600000|2020-09-02 03:00:00|1581.9|1581.6|1583.6|1583.3|1583.7|1583.4|1581.7|1581.4|240
1599019200000|2020-09-02 04:00:00|1583.7|1583.4|1583.5|1583.2|1585.5|1585.2|1583.4|1583.1|353
1599022800000|2020-09-02 05:00:00|1583.4|1583.1|1586.2|1585.9|1586.4|1586.1|1583.1|1582.8|567
1599026400000|2020-09-02 06:00:00|1586.3|1586|1585.3|1585|1588.2|1587.9|1584.2|1583.9|780
1599030000000|2020-09-02 07:00:00|1585.4|1585.1|1587.8|1587.5|1588.5|1588.2|1584.1|1583.8|1849
1599033600000|2020-09-02 08:00:00|1587.7|1587.4|1591.2|1590.9|1592.3|1592|1586.5|1586.2|2465
1599037200000|2020-09-02 09:00:00|1591.3|1591|1591.1|1590.8|1592.1|1591.8|1588.5|1588.2|1126
1599040800000|2020-09-02 10:00:00|1591.2|1590.9|1589.3|1589|1592|1591.7|1587.7|1587.4|1126
1599044400000|2020-09-02 11:00:00|1589.2|1588.9|1586.6|1586.3|1590|1589.7|1586.6|1586.3|1268
1599048000000|2020-09-02 12:00:00|1586.8|1586.5|1585|1584.7|1588.6|1588.3|1584.1|1583.8|3186
1599051600000|2020-09-02 13:00:00|1584.9|1584.6|1572.1|1571.8|1586.5|1586.2|1568.7|1568.4|20189
1599055200000|2020-09-02 14:00:00|1572.3|1572|1578.5|1578.2|1582.1|1581.8|1570.7|1570.4|24185
1599058800000|2020-09-02 15:00:00|1578.4|1578.1|1581.5|1581.2|1582.7|1582.4|1575.1|1574.8|15720
1599062400000|2020-09-02 16:00:00|1581.4|1581.1|1582.6|1582.3|1584.9|1584.6|1579.5|1579.2|11583
1599066000000|2020-09-02 17:00:00|1582.5|1582.2|1581.6|1581.3|1584.7|1584.4|1579.3|1579|9230
1599069600000|2020-09-02 18:00:00|1581.5|1581.2|1586.9|1586.6|1587.6|1587.3|1578.7|1578.4|9864
1599073200000|2020-09-02 19:00:00|1587|1586.7|1590.5|1590.2|1596.1|1595.8|1585.8|1585.5|25916
1599076800000|2020-09-02 20:00:00|1590.4|1590.1|1592.2|1591.4|1593.3|1592.8|1589.9|1589.6|8043
1599080400000|2020-09-02 21:00:00|1592.4|1591.6|1592.2|1591.4|1592.6|1591.8|1592.1|1591.3|0
1599084000000|2020-09-02 22:00:00|1591.5|1591.2|1593.3|1593|1593.6|1593.3|1589.6|1589.3|807
1599087600000|2020-09-02 23:00:00|1593.6|1593.3|1594.3|1594|1595.7|1595.4|1592.9|1592.6|436
1599091200000|2020-09-03 00:00:00|1594.2|1593.9|1589.6|1589.3|1594.2|1593.9|1589.3|1589|628
1599094800000|2020-09-03 01:00:00|1589.5|1589.2|1593.7|1593.4|1593.9|1593.6|1588.4|1588.1|799
1599098400000|2020-09-03 02:00:00|1593.8|1593.5|1592.5|1592.2|1595|1594.7|1591.6|1591.3|527
1599102000000|2020-09-03 03:00:00|1592.6|1592.3|1591.5|1591.2|1592.7|1592.4|1589.3|1589|304
1599105600000|2020-09-03 04:00:00|1591.6|1591.3|1589.9|1589.6|1591.7|1591.4|1589.5|1589.2|163
1599109200000|2020-09-03 05:00:00|1589.8|1589.5|1587.7|1587.4|1590.5|1590.2|1586.5|1586.2|510
1599112800000|2020-09-03 06:00:00|1587.8|1587.5|1589|1588.7|1590.1|1589.8|1585.7|1585.4|640
1599116400000|2020-09-03 07:00:00|1588.9|1588.6|1594|1593.7|1595.1|1594.8|1588.3|1588|1632
1599120000000|2020-09-03 08:00:00|1593.8|1593.5|1592.6|1592.3|1595.2|1594.9|1590.9|1590.6|1323
1599123600000|2020-09-03 09:00:00|1592.5|1592.2|1590.1|1589.8|1592.7|1592.4|1589.8|1589.5|2165
1599127200000|2020-09-03 10:00:00|1590.3|1590|1590.8|1590.5|1593.6|1593.3|1590|1589.7|2426
1599130800000|2020-09-03 11:00:00|1590.7|1590.4|1589.8|1589.5|1592.3|1592|1587.1|1586.8|1988
1599134400000|2020-09-03 12:00:00|1589.5|1589.2|1589.5|1589.2|1594.3|1594|1587.1|1586.8|4729
1599138000000|2020-09-03 13:00:00|1589.4|1589.1|1585.6|1585.3|1590.4|1590.1|1581|1580.7|22930
1599141600000|2020-09-03 14:00:00|1585.1|1584.8|1563.2|1562.9|1585.7|1585.4|1560|1559.7|45479
1599145200000|2020-09-03 15:00:00|1563.1|1562.8|1554.5|1554.2|1564.2|1563.9|1535.1|1534.8|49425
1599148800000|2020-09-03 16:00:00|1554.4|1554.1|1548.5|1548.2|1559.4|1559.1|1547.4|1547.1|22947
1599152400000|2020-09-03 17:00:00|1548.6|1548.3|1548.3|1548|1554.3|1554|1543.4|1543.1|19615
1599156000000|2020-09-03 18:00:00|1548.2|1547.9|1546.4|1546.1|1557.3|1557|1546|1545.7|19360
1599159600000|2020-09-03 19:00:00|1546.5|1546.2|1544.7|1544.4|1548.6|1548.3|1538.5|1538.2|43677
1599163200000|2020-09-03 20:00:00|1544.6|1544.3|1551|1550.2|1552.6|1552.3|1544|1543.7|15570
1599166800000|2020-09-03 21:00:00|1550.9|1550.1|1547.1|1546.3|1551|1550.2|1546.5|1545.7|0
1599170400000|2020-09-03 22:00:00|1547|1546.2|1545.3|1545|1550.6|1550.3|1544.4|1544.1|2053
1599174000000|2020-09-03 23:00:00|1545.4|1545.1|1545.3|1545|1547.1|1546.8|1542.3|1542|2419
1599177600000|2020-09-04 00:00:00|1545.4|1545.1|1551.2|1550.9|1552.8|1552.5|1545.4|1545.1|1599
1599181200000|2020-09-04 01:00:00|1551.1|1550.8|1554.4|1554.1|1556.9|1556.6|1551|1550.7|1290
1599184800000|2020-09-04 02:00:00|1554.5|1554.2|1550.3|1550|1556.5|1556.2|1549.7|1549.4|570
1599188400000|2020-09-04 03:00:00|1550.2|1549.9|1549.5|1549.2|1552|1551.7|1547.4|1547.1|600
1599192000000|2020-09-04 04:00:00|1549.6|1549.3|1552.1|1551.8|1553|1552.7|1548.5|1548.2|562
1599195600000|2020-09-04 05:00:00|1552.2|1551.9|1554.6|1554.3|1555.9|1555.6|1550.1|1549.8|441
1599199200000|2020-09-04 06:00:00|1554.9|1554.6|1550.4|1550.1|1555.7|1555.4|1549.5|1549.2|876
1599202800000|2020-09-04 07:00:00|1550.3|1550|1560.9|1560.6|1562.3|1562|1545.4|1545.1|2533
1599206400000|2020-09-04 08:00:00|1560.6|1560.3|1563.9|1563.6|1564.8|1564.5|1559.7|1559.4|1836
1599210000000|2020-09-04 09:00:00|1563.8|1563.5|1568.7|1568.4|1569.1|1568.8|1562.9|1562.6|1376
1599213600000|2020-09-04 10:00:00|1568.6|1568.3|1569.2|1568.9|1571.7|1571.4|1566.5|1566.2|2911
1599217200000|2020-09-04 11:00:00|1568.7|1568.4|1559.3|1559|1570.1|1569.8|1557.7|1557.4|4734
1599220800000|2020-09-04 12:00:00|1559.4|1559.1|1568.8|1568.5|1571.4|1571.1|1559|1558.7|7444
1599224400000|2020-09-04 13:00:00|1568.6|1568.3|1540.5|1540.2|1571.9|1571.6|1538.6|1538.3|37970
1599228000000|2020-09-04 14:00:00|1540.4|1540.1|1515.5|1515.2|1547.2|1546.9|1499.5|1499.2|54201
1599231600000|2020-09-04 15:00:00|1515.3|1515|1523|1522.7|1524.5|1524.2|1508.5|1508.2|31105
1599235200000|2020-09-04 16:00:00|1523.2|1522.9|1527.4|1527.1|1531.1|1530.8|1517.7|1517.4|21536
1599238800000|2020-09-04 17:00:00|1527.5|1527.2|1525.6|1525.3|1527.5|1527.2|1516.8|1516.5|11499
1599242400000|2020-09-04 18:00:00|1525.4|1525.1|1541.4|1541.1|1542.3|1542|1522.6|1522.3|12873
1599246000000|2020-09-04 19:00:00|1541.5|1541.2|1533.6|1533.3|1545.5|1545.2|1531.3|1531|29996
1599249600000|2020-09-04 20:00:00|1533.9|1533.6|1531.5|1530.7|1535.1|1534.8|1530.1|1529.8|12007
1599429600000|2020-09-06 22:00:00|1537.3|1537|1531.4|1531.1|1538.2|1537.9|1521.1|1520.8|1634
1599433200000|2020-09-06 23:00:00|1531.8|1531.5|1532.2|1531.9|1537.3|1537|1530.4|1530.1|793
1599436800000|2020-09-07 00:00:00|1532.4|1532.1|1537.5|1537.2|1540.6|1540.3|1528.2|1527.9|1555
1599440400000|2020-09-07 01:00:00|1537.7|1537.4|1538.4|1538.1|1540.9|1540.6|1535|1534.7|593
1599444000000|2020-09-07 02:00:00|1538.5|1538.2|1536.8|1536.5|1539.4|1539.1|1531|1530.7|525
1599447600000|2020-09-07 03:00:00|1536.9|1536.6|1537.9|1537.6|1538.4|1538.1|1536|1535.7|171
1599451200000|2020-09-07 04:00:00|1537.8|1537.5|1534.4|1534.1|1538.1|1537.8|1534.3|1534|185
1599454800000|2020-09-07 05:00:00|1534.3|1534|1533.4|1533.1|1536.1|1535.8|1531.2|1530.9|348
1599458400000|2020-09-07 06:00:00|1533.1|1532.8|1530.7|1530.4|1537|1536.7|1526.8|1526.5|784
1599462000000|2020-09-07 07:00:00|1530.6|1530.3|1533.8|1533.5|1535.7|1535.4|1528.2|1527.9|925
1599465600000|2020-09-07 08:00:00|1534.1|1533.8|1533.6|1533.3|1538.6|1538.3|1532.5|1532.2|713
1599469200000|2020-09-07 09:00:00|1533.5|1533.2|1534.3|1534|1537.9|1537.6|1531.8|1531.5|343
1599472800000|2020-09-07 10:00:00|1534.4|1534.1|1536.2|1535.9|1538.9|1538.6|1533|1532.7|422
1599476400000|2020-09-07 11:00:00|1536.3|1536|1540.1|1539.8|1541.7|1541.4|1534.7|1534.4|452
1599480000000|2020-09-07 12:00:00|1539.9|1539.6|1539.1|1538.8|1541.8|1541.5|1537.8|1537.5|969
1599483600000|2020-09-07 13:00:00|1538.9|1538.6|1541.8|1541.5|1544.5|1544.2|1536.1|1535.8|2353
1599487200000|2020-09-07 14:00:00|1541.7|1541.4|1548.7|1548.4|1549|1548.7|1541.5|1541.2|2630
1599490800000|2020-09-07 15:00:00|1549|1548.7|1548.6|1548.3|1551.6|1551.3|1546.9|1546.6|2476
1599494400000|2020-09-07 16:00:00|1548.7|1548.4|1546.4|1546.1|1550.1|1549.8|1544.4|1544.1|1566
1599498000000|2020-09-07 17:00:00|1547|1546.2|1548.3|1547.5|1548.3|1547.5|1546.1|1545.3|0
1599501600000|2020-09-07 18:00:00|1548.1|1547.3|1547.6|1546.8|1548.3|1547.5|1546.9|1546.1|0
1599505200000|2020-09-07 19:00:00|1547.5|1546.7|1547.9|1547.1|1549.3|1548.5|1547.5|1546.7|0
1599508800000|2020-09-07 20:00:00|1547.8|1547|1547.8|1547|1547.8|1547|1547.8|1547|0
1599512400000|2020-09-07 21:00:00|1547.7|1546.9|1547|1546.2|1547.7|1546.9|1547|1546.2|0
1599516000000|2020-09-07 22:00:00|1546.1|1545.8|1548.4|1548.1|1549.9|1549.6|1544.7|1544.4|862
1599519600000|2020-09-07 23:00:00|1548.5|1548.2|1548.6|1548.3|1551.5|1551.2|1547.2|1546.9|504
1599523200000|2020-09-08 00:00:00|1548.7|1548.4|1546.6|1546.3|1550.9|1550.6|1545.5|1545.2|370
1599526800000|2020-09-08 01:00:00|1546.9|1546.6|1547.3|1547|1548.4|1548.1|1544.4|1544.1|347
1599530400000|2020-09-08 02:00:00|1547.1|1546.8|1544.7|1544.4|1548.9|1548.6|1544.4|1544.1|407
1599534000000|2020-09-08 03:00:00|1544.6|1544.3|1545.9|1545.6|1546.2|1545.9|1542.6|1542.3|514
1599537600000|2020-09-08 04:00:00|1545.8|1545.5|1546.3|1546|1546.8|1546.5|1544.8|1544.5|205
1599541200000|2020-09-08 05:00:00|1546.4|1546.1|1550.8|1550.5|1550.8|1550.5|1544.7|1544.4|626
1599544800000|2020-09-08 06:00:00|1550.9|1550.6|1551|1550.7|1554|1553.7|1549.3|1549|1278
1599548400000|2020-09-08 07:00:00|1550.4|1550.1|1550|1549.7|1552.8|1552.5|1546.7|1546.4|1316
1599552000000|2020-09-08 08:00:00|1550.1|1549.8|1542|1541.7|1550.8|1550.5|1539.5|1539.2|3915
1599555600000|2020-09-08 09:00:00|1541.9|1541.6|1542.8|1542.5|1546.4|1546.1|1540.2|1539.9|2823
1599559200000|2020-09-08 10:00:00|1542.6|1542.3|1537.3|1537|1545.6|1545.3|1533|1532.7|3410
1599562800000|2020-09-08 11:00:00|1537.2|1536.9|1529.1|1528.8|1538.8|1538.5|1523.5|1523.2|6721
1599566400000|2020-09-08 12:00:00|1528.7|1528.4|1525|1524.7|1529.3|1529|1518.1|1517.8|7772
1599570000000|2020-09-08 13:00:00|1525.1|1524.8|1513.3|1513|1526.2|1525.9|1496.1|1495.8|35366
1599573600000|2020-09-08 14:00:00|1513.2|1512.9|1508.6|1508.3|1519.5|1519.2|1503|1502.7|31600
1599577200000|2020-09-08 15:00:00|1508.5|1508.2|1511.1|1510.8|1519.7|1519.4|1505.7|1505.4|22973
1599580800000|2020-09-08 16:00:00|1511.5|1511.2|1520|1519.7|1521.5|1521.2|1510.6|1510.3|13600
1599584400000|2020-09-08 17:00:00|1520.1|1519.8|1529.7|1529.4|1531.5|1531.2|1518.7|1518.4|25078
1599588000000|2020-09-08 18:00:00|1529.8|1529.5|1517|1516.7|1531.5|1531.2|1509.3|1509|28033
1599591600000|2020-09-08 19:00:00|1517.1|1516.8|1505.1|1504.8|1519.1|1518.8|1503.6|1503.3|32981
1599595200000|2020-09-08 20:00:00|1504.9|1504.6|1509.3|1508.5|1510.8|1510.5|1504.6|1504.3|13750
1599598800000|2020-09-08 21:00:00|1509.4|1508.6|1501.3|1500.5|1509.6|1508.8|1492.6|1491.8|0
1599602400000|2020-09-08 22:00:00|1495.4|1495.1|1490.6|1490.3|1498.1|1497.8|1480.4|1480.1|4327
1599606000000|2020-09-08 23:00:00|1490.7|1490.4|1496.3|1496|1497.2|1496.9|1487.6|1487.3|1581
1599609600000|2020-09-09 00:00:00|1496|1495.7|1502.5|1502.2|1502.9|1502.6|1495.4|1495.1|1945
1599613200000|2020-09-09 01:00:00|1502.4|1502.1|1502.5|1502.2|1505.4|1505.1|1497.7|1497.4|1128
1599616800000|2020-09-09 02:00:00|1502.7|1502.4|1503.5|1503.2|1504.7|1504.4|1498.5|1498.2|404
1599620400000|2020-09-09 03:00:00|1503.4|1503.1|1503.7|1503.4|1504.7|1504.4|1501.8|1501.5|269
1599624000000|2020-09-09 04:00:00|1503.6|1503.3|1506.6|1506.3|1507.4|1507.1|1502.7|1502.4|329
1599627600000|2020-09-09 05:00:00|1506.7|1506.4|1505.6|1505.3|1512|1511.7|1505.6|1505.3|642
1599631200000|2020-09-09 06:00:00|1505.7|1505.4|1500.4|1500.1|1507.9|1507.6|1495.6|1495.3|2093
1599634800000|2020-09-09 07:00:00|1500.6|1500.3|1512.1|1511.8|1513.6|1513.3|1500.5|1500.2|2494
1599638400000|2020-09-09 08:00:00|1511.8|1511.5|1513.4|1513.1|1519.8|1519.5|1511|1510.7|2942
1599642000000|2020-09-09 09:00:00|1513.1|1512.8|1519.2|1518.9|1519.8|1519.5|1510.2|1509.9|1827
1599645600000|2020-09-09 10:00:00|1519.3|1519|1513.4|1513.1|1520.3|1520|1512.1|1511.8|1269
1599649200000|2020-09-09 11:00:00|1513.2|1512.9|1516.2|1515.9|1517.1|1516.8|1508.7|1508.4|1958
1599652800000|2020-09-09 12:00:00|1516.3|1516|1517.6|1517.3|1521.8|1521.5|1516.1|1515.8|3357
1599656400000|2020-09-09 13:00:00|1517.2|1516.9|1525.8|1525.5|1525.8|1525.5|1516.1|1515.8|25405
1599660000000|2020-09-09 14:00:00|1526|1525.7|1515.7|1515.4|1527.4|1527.1|1511.9|1511.6|27259
1599663600000|2020-09-09 15:00:00|1516.1|1515.8|1519.8|1519.5|1524.7|1524.4|1515.5|1515.2|18413
1599667200000|2020-09-09 16:00:00|1519.9|1519.6|1524.1|1523.8|1525.3|1525|1519|1518.7|9597
1599670800000|2020-09-09 17:00:00|1524.2|1523.9|1526.7|1526.4|1530.9|1530.6|1524|1523.7|15052
1599674400000|2020-09-09 18:00:00|1526.8|1526.5|1528.5|1528.2|1530|1529.7|1523.1|1522.8|16996
1599678000000|2020-09-09 19:00:00|1528.6|1528.3|1527.3|1527|1533.9|1533.6|1525|1524.7|33493
1599681600000|2020-09-09 20:00:00|1527.1|1526.8|1523.5|1522.7|1527.4|1527.1|1522.9|1522.6|9076
1599685200000|2020-09-09 21:00:00|1523.4|1522.6|1523.4|1522.6|1523.5|1522.7|1522.5|1521.7|0
1599688800000|2020-09-09 22:00:00|1524.5|1524.2|1528.3|1528|1529.1|1528.8|1523.9|1523.6|926
1599692400000|2020-09-09 23:00:00|1528.2|1527.9|1528.9|1528.6|1529.9|1529.6|1526.9|1526.6|1154
1599696000000|2020-09-10 00:00:00|1528.7|1528.4|1523.1|1522.8|1529.3|1529|1521.7|1521.4|1075
1599699600000|2020-09-10 01:00:00|1523.3|1523|1521.1|1520.8|1524.1|1523.8|1519.2|1518.9|774
1599703200000|2020-09-10 02:00:00|1521.2|1520.9|1522.8|1522.5|1523.9|1523.6|1517.1|1516.8|557
1599706800000|2020-09-10 03:00:00|1522.7|1522.4|1520.2|1519.9|1523.7|1523.4|1519.9|1519.6|310
1599710400000|2020-09-10 04:00:00|1520.3|1520|1521|1520.7|1521.6|1521.3|1519.7|1519.4|439
1599714000000|2020-09-10 05:00:00|1520.9|1520.6|1526.8|1526.5|1527.8|1527.5|1520.9|1520.6|534
1599717600000|2020-09-10 06:00:00|1527.1|1526.8|1524.6|1524.3|1527.8|1527.5|1523|1522.7|906
1599721200000|2020-09-10 07:00:00|1524.4|1524.1|1516.9|1516.6|1525.9|1525.6|1515.4|1515.1|2211
1599724800000|2020-09-10 08:00:00|1516.8|1516.5|1515.6|1515.3|1517.8|1517.5|1512.6|1512.3|1891
1599728400000|2020-09-10 09:00:00|1515.7|1515.4|1519.1|1518.8|1520|1519.7|1514.2|1513.9|1062
1599732000000|2020-09-10 10:00:00|1519|1518.7|1515.1|1514.8|1522.8|1522.5|1513.7|1513.4|1486
1599735600000|2020-09-10 11:00:00|1515.3|1515|1520.9|1520.6|1521.8|1521.5|1515|1514.7|1330
1599739200000|2020-09-10 12:00:00|1520.7|1520.4|1530.8|1530.5|1532.8|1532.5|1519|1518.7|4307
1599742800000|2020-09-10 13:00:00|1530.9|1530.6|1538.9|1538.6|1544.6|1544.3|1530.3|1530|25601
1599746400000|2020-09-10 14:00:00|1538.8|1538.5|1524.3|1524|1543.7|1543.4|1522.9|1522.6|28263
1599750000000|2020-09-10 15:00:00|1524.5|1524.2|1528.3|1528|1534.2|1533.9|1520.7|1520.4|38552
1599753600000|2020-09-10 16:00:00|1528.5|1528.2|1527.7|1527.4|1532.9|1532.6|1522.5|1522.2|30956
1599757200000|2020-09-10 17:00:00|1527.6|1527.3|1526.8|1526.5|1534.1|1533.8|1526.3|1526|12297
1599760800000|2020-09-10 18:00:00|1526.7|1526.4|1522|1521.7|1530.3|1530|1514.3|1514|32551
1599764400000|2020-09-10 19:00:00|1522.1|1521.8|1507.9|1507.6|1523.1|1522.8|1506.8|1506.5|38795
1599768000000|2020-09-10 20:00:00|1507.8|1507.5|1509.4|1508.6|1510.2|1509.9|1505.7|1505.4|9364
1599771600000|2020-09-10 21:00:00|1509.5|1508.7|1509.5|1508.7|1510.1|1509.3|1508.5|1507.7|0
1599775200000|2020-09-10 22:00:00|1509.8|1509.2|1512|1511.7|1514.1|1513.8|1509.8|1509.2|947
1599778800000|2020-09-10 23:00:00|1512.2|1511.9|1512.4|1512.1|1514.5|1514.2|1511.1|1510.8|325
1599782400000|2020-09-11 00:00:00|1512.7|1512.4|1515.4|1515.1|1516.6|1516.3|1509.8|1509.5|743
1599786000000|2020-09-11 01:00:00|1515.3|1515|1518.3|1518|1519.2|1518.9|1515|1514.7|642
1599789600000|2020-09-11 02:00:00|1518.4|1518.1|1518.4|1518.1|1520.2|1519.9|1517.8|1517.5|592
1599793200000|2020-09-11 03:00:00|1518.3|1518|1518.1|1517.8|1519|1518.7|1517|1516.7|200
1599796800000|2020-09-11 04:00:00|1518|1517.7|1519.7|1519.4|1521|1520.7|1518|1517.7|223
1599800400000|2020-09-11 05:00:00|1519.6|1519.3|1521.3|1521|1522.5|1522.2|1519.4|1519.1|309
1599804000000|2020-09-11 06:00:00|1521.2|1520.9|1519.1|1518.8|1521.4|1521.1|1516.7|1516.4|808
1599807600000|2020-09-11 07:00:00|1519.2|1518.9|1515.9|1515.6|1524.1|1523.8|1515.1|1514.8|1290
1599811200000|2020-09-11 08:00:00|1515.7|1515.4|1518.5|1518.2|1521.9|1521.6|1515.7|1515.4|1324
1599814800000|2020-09-11 09:00:00|1518.7|1518.4|1523.4|1523.1|1523.4|1523.1|1517.9|1517.6|3631
1599818400000|2020-09-11 10:00:00|1523.3|1523|1520.8|1520.5|1523.6|1523.3|1517.9|1517.6|1492
1599822000000|2020-09-11 11:00:00|1520.7|1520.4|1517.6|1517.3|1520.9|1520.6|1515.4|1515.1|1799
1599825600000|2020-09-11 12:00:00|1517.3|1517|1513.9|1513.6|1518.8|1518.5|1511.9|1511.6|5079
1599829200000|2020-09-11 13:00:00|1513.8|1513.5|1504.4|1504.1|1518.3|1518|1503.1|1502.8|17271
1599832800000|2020-09-11 14:00:00|1504.2|1503.9|1508.2|1507.9|1515.2|1514.9|1503.5|1503.2|43648
1599836400000|2020-09-11 15:00:00|1508.1|1507.8|1505.4|1505.1|1515.4|1515.1|1504.8|1504.5|36939
1599840000000|2020-09-11 16:00:00|1505.5|1505.2|1498.2|1497.9|1510.9|1510.6|1497.8|1497.5|20423
1599843600000|2020-09-11 17:00:00|1498.4|1498.1|1484.1|1483.8|1499.9|1499.6|1484.1|1483.8|29024
1599847200000|2020-09-11 18:00:00|1484.3|1484|1495.9|1495.6|1498.4|1498.1|1482.8|1482.5|23520
1599850800000|2020-09-11 19:00:00|1495.8|1495.5|1497.3|1497|1503.8|1503.5|1491|1490.7|23078
1599854400000|2020-09-11 20:00:00|1497.2|1496.9|1495.2|1494.4|1498.5|1498.2|1493.1|1492.8|4628
1600034400000|2020-09-13 22:00:00|1502.2|1501.9|1503.9|1503.6|1505.1|1504.8|1499.3|1499|254
1600038000000|2020-09-13 23:00:00|1503.8|1503.5|1506.4|1506.1|1506.7|1506.4|1501.5|1501.2|287
1600041600000|2020-09-14 00:00:00|1506.3|1506|1506.5|1506.2|1507.7|1507.4|1504.2|1503.9|247
1600045200000|2020-09-14 01:00:00|1506.6|1506.3|1510.1|1509.8|1510.2|1509.9|1506.2|1505.9|212
1600048800000|2020-09-14 02:00:00|1510.2|1509.9|1510.9|1510.6|1512.5|1512.2|1509.9|1509.6|621
1600052400000|2020-09-14 03:00:00|1511|1510.7|1511.9|1511.6|1514.1|1513.8|1510.9|1510.6|366
1600056000000|2020-09-14 04:00:00|1511.8|1511.5|1511.2|1510.9|1512.5|1512.2|1510.8|1510.5|249
1600059600000|2020-09-14 05:00:00|1511.3|1511|1513.4|1513.1|1514.8|1514.5|1509.9|1509.6|285
1600063200000|2020-09-14 06:00:00|1513.3|1513|1515.9|1515.6|1516.3|1516|1512.4|1512.1|318
1600066800000|2020-09-14 07:00:00|1516.1|1515.8|1516|1515.7|1518.3|1518|1515.1|1514.8|1779
1600070400000|2020-09-14 08:00:00|1516.2|1515.9|1513.5|1513.2|1518.5|1518.2|1512.6|1512.3|738
1600074000000|2020-09-14 09:00:00|1513.4|1513.1|1510.2|1509.9|1515.1|1514.8|1508.6|1508.3|1384
1600077600000|2020-09-14 10:00:00|1510.3|1510|1512.7|1512.4|1512.8|1512.5|1508.7|1508.4|1048
1600081200000|2020-09-14 11:00:00|1512.6|1512.3|1512.8|1512.5|1514.8|1514.5|1511|1510.7|2208
1600084800000|2020-09-14 12:00:00|1512.7|1512.4|1514.2|1513.9|1515.7|1515.4|1511.2|1510.9|14448
1600088400000|2020-09-14 13:00:00|1514.3|1514|1526.1|1525.8|1527.9|1527.6|1509.8|1509.5|41126
1600092000000|2020-09-14 14:00:00|1526.4|1526.1|1523.3|1523|1528.5|1528.2|1521.8|1521.5|45111
1600095600000|2020-09-14 15:00:00|1523.2|1522.9|1527.9|1527.6|1531.4|1531.1|1521.1|1520.8|44673
1600099200000|2020-09-14 16:00:00|1527.7|1527.4|1534.1|1533.8|1535.2|1534.9|1527.3|1527|38677
1600102800000|2020-09-14 17:00:00|1534.2|1533.9|1533.2|1532.9|1536.9|1536.6|1529.7|1529.4|27667
1600106400000|2020-09-14 18:00:00|1533.1|1532.8|1535.1|1534.8|1537.2|1536.9|1530.7|1530.4|23542
1600110000000|2020-09-14 19:00:00|1535.4|1535.1|1535.9|1535.6|1539.7|1539.4|1530.5|1530.2|40971
1600113600000|2020-09-14 20:00:00|1535.7|1535.4|1534.9|1534.1|1539.4|1539.1|1533.7|1533.4|9807
1600117200000|2020-09-14 21:00:00|1535|1534.2|1535.6|1534.8|1535.9|1535.1|1534.9|1534.1|0
1600120800000|2020-09-14 22:00:00|1535.5|1534.7|1538.6|1538.3|1538.7|1538.4|1534|1533.7|644
1600124400000|2020-09-14 23:00:00|1538.5|1538.2|1537.8|1537.5|1538.8|1538.5|1535.6|1535.3|253
1600128000000|2020-09-15 00:00:00|1537.9|1537.6|1536.5|1536.2|1538.6|1538.3|1534.2|1533.9|347
1600131600000|2020-09-15 01:00:00|1536.2|1535.9|1539.6|1539.3|1539.9|1539.6|1535.2|1534.9|402
1600135200000|2020-09-15 02:00:00|1539.9|1539.6|1539.8|1539.5|1541.2|1540.9|1538.7|1538.4|252
1600138800000|2020-09-15 03:00:00|1539.9|1539.6|1540.5|1540.2|1541.2|1540.9|1539.7|1539.4|77
1600142400000|2020-09-15 04:00:00|1540.4|1540.1|1542.2|1541.9|1542.3|1542|1540|1539.7|195
1600146000000|2020-09-15 05:00:00|1542.3|1542|1542.3|1542|1542.7|1542.4|1539.3|1539|311
1600149600000|2020-09-15 06:00:00|1542.4|1542.1|1542.7|1542.4|1546.2|1545.9|1541.4|1541.1|1166
1600153200000|2020-09-15 07:00:00|1542.6|1542.3|1540.8|1540.5|1544.7|1544.4|1539.9|1539.6|1332
1600156800000|2020-09-15 08:00:00|1540.7|1540.4|1542.3|1542|1543.1|1542.8|1539.2|1538.9|1944
1600160400000|2020-09-15 09:00:00|1542.2|1541.9|1544.8|1544.5|1545|1544.7|1541.9|1541.6|3669
1600164000000|2020-09-15 10:00:00|1544.9|1544.6|1546.5|1546.2|1546.7|1546.4|1543.1|1542.8|1736
1600167600000|2020-09-15 11:00:00|1546.4|1546.1|1546|1545.7|1547.6|1547.3|1544.5|1544.2|3274
1600171200000|2020-09-15 12:00:00|1546.1|1545.8|1550.8|1550.5|1552.9|1552.6|1544.4|1544.1|6661
1600174800000|2020-09-15 13:00:00|1550.7|1550.4|1541|1540.7|1552.2|1551.9|1540.4|1540.1|37300
1600178400000|2020-09-15 14:00:00|1540.8|1540.5|1550.8|1550.5|1550.9|1550.6|1538.6|1538.3|36778
1600182000000|2020-09-15 15:00:00|1550.7|1550.4|1542.6|1542.3|1551.3|1551|1542.6|1542.3|35469
1600185600000|2020-09-15 16:00:00|1542.5|1542.2|1545|1544.7|1545.6|1545.3|1542.3|1542|22844
1600189200000|2020-09-15 17:00:00|1544.9|1544.6|1545.9|1545.6|1547.5|1547.2|1544.9|1544.6|21018
1600192800000|2020-09-15 18:00:00|1546|1545.7|1546.7|1546.4|1548.4|1548.1|1544.3|1544|15466
1600196400000|2020-09-15 19:00:00|1546.8|1546.5|1540.7|1540.4|1546.8|1546.5|1535|1534.7|29930
1600200000000|2020-09-15 20:00:00|1540.6|1540.3|1542.6|1541.8|1542.7|1542.4|1539.4|1539.1|5371
1600203600000|2020-09-15 21:00:00|1542.5|1541.7|1543.1|1542.3|1543.2|1542.4|1542.3|1541.5|0
1600207200000|2020-09-15 22:00:00|1543|1542.2|1542.9|1542.6|1543.8|1543.5|1541.3|1541|302
1600210800000|2020-09-15 23:00:00|1542.8|1542.5|1541.1|1540.8|1543.1|1542.8|1539.4|1539.1|416
1600214400000|2020-09-16 00:00:00|1541|1540.7|1542.1|1541.8|1542.2|1541.9|1538.2|1537.9|245
1600218000000|2020-09-16 01:00:00|1542.2|1541.9|1543.2|1542.9|1543.3|1543|1540.3|1540|250
1600221600000|2020-09-16 02:00:00|1543.3|1543|1544.6|1544.3|1545.9|1545.6|1542.8|1542.5|382
1600225200000|2020-09-16 03:00:00|1544.7|1544.4|1546.1|1545.8|1546.7|1546.4|1544.6|1544.3|220
1600228800000|2020-09-16 04:00:00|1546.2|1545.9|1544.6|1544.3|1546.3|1546|1544.3|1544|207
1600232400000|2020-09-16 05:00:00|1544.5|1544.2|1542.6|1542.3|1544.5|1544.2|1542.3|1542|943
1600236000000|2020-09-16 06:00:00|1542.7|1542.4|1545.5|1545.2|1545.7|1545.4|1541.4|1541.1|381
1600239600000|2020-09-16 07:00:00|1545.3|1545|1546.3|1546|1548.2|1547.9|1544.2|1543.9|1076
1600243200000|2020-09-16 08:00:00|1546.2|1545.9|1548.6|1548.3|1550|1549.7|1545.2|1544.9|781
1600246800000|2020-09-16 09:00:00|1548.7|1548.4|1551.4|1551.1|1551.9|1551.6|1548.5|1548.2|1002
1600250400000|2020-09-16 10:00:00|1551.6|1551.3|1551|1550.7|1552.2|1551.9|1547.9|1547.6|1009
1600254000000|2020-09-16 11:00:00|1550.9|1550.6|1552.3|1552|1552.7|1552.4|1549.2|1548.9|3627
1600257600000|2020-09-16 12:00:00|1552.2|1551.9|1550.7|1550.4|1553.5|1553.2|1548|1547.7|3271
1600261200000|2020-09-16 13:00:00|1550.6|1550.3|1551.3|1551|1551.5|1551.2|1544.9|1544.6|19504
1600264800000|2020-09-16 14:00:00|1551.4|1551.1|1551.2|1550.9|1557.6|1557.3|1547.8|1547.5|33109
1600268400000|2020-09-16 15:00:00|1551|1550.7|1558.8|1558.5|1562.8|1562.5|1550.8|1550.5|22000
1600272000000|2020-09-16 16:00:00|1558.9|1558.6|1563.4|1563.1|1565|1564.7|1558.3|1558|12401
1600275600000|2020-09-16 17:00:00|1563.3|1563|1563.7|1563.4|1564.8|1564.5|1559.5|1559.2|12313
1600279200000|2020-09-16 18:00:00|1563.4|1563.1|1565.2|1564.9|1573.6|1573.3|1562.1|1561.8|19149
1600282800000|2020-09-16 19:00:00|1565.1|1564.8|1554.3|1554|1566.2|1565.9|1550|1549.7|29059
1600286400000|2020-09-16 20:00:00|1554.1|1553.8|1555.3|1554.5|1557.1|1556.8|1551.2|1550.9|6540
1600290000000|2020-09-16 21:00:00|1555.4|1554.6|1555.3|1554.5|1556.1|1555.3|1554.8|1554|0
1600293600000|2020-09-16 22:00:00|1555.4|1554.6|1556.9|1556.6|1558.6|1558.3|1554.1|1553.8|744
1600297200000|2020-09-16 23:00:00|1556.8|1556.5|1555.6|1555.3|1558.1|1557.8|1554.9|1554.6|265
1600300800000|2020-09-17 00:00:00|1555.5|1555.2|1549.8|1549.5|1556.2|1555.9|1546.2|1545.9|1349
1600304400000|2020-09-17 01:00:00|1549.7|1549.4|1542|1541.7|1552.6|1552.3|1541|1540.7|1420
1600308000000|2020-09-17 02:00:00|1541.9|1541.6|1540|1539.7|1542.4|1542.1|1538.8|1538.5|957
1600311600000|2020-09-17 03:00:00|1539.9|1539.6|1539.2|1538.9|1540.6|1540.3|1534.2|1533.9|948
1600315200000|2020-09-17 04:00:00|1539.1|1538.8|1536.2|1535.9|1540.1|1539.8|1536.1|1535.8|378
1600318800000|2020-09-17 05:00:00|1536.3|1536|1538|1537.7|1540.3|1540|1535.7|1535.4|264
1600322400000|2020-09-17 06:00:00|1538.2|1537.9|1530.7|1530.4|1538.5|1538.2|1523.3|1523|2590
1600326000000|2020-09-17 07:00:00|1530.6|1530.3|1532.5|1532.2|1535.8|1535.5|1527.6|1527.3|2159
1600329600000|2020-09-17 08:00:00|1532.9|1532.6|1536.1|1535.8|1538|1537.7|1532.5|1532.2|1190
1600333200000|2020-09-17 09:00:00|1536.2|1535.9|1535.2|1534.9|1537.7|1537.4|1533.2|1532.9|2111
1600336800000|2020-09-17 10:00:00|1535.1|1534.8|1533.7|1533.4|1536.7|1536.4|1532.9|1532.6|1184
1600340400000|2020-09-17 11:00:00|1533.8|1533.5|1536|1535.7|1538.6|1538.3|1532.4|1532.1|2052
1600344000000|2020-09-17 12:00:00|1535.8|1535.5|1530|1529.7|1537.1|1536.8|1528.3|1528|3946
1600347600000|2020-09-17 13:00:00|1530.1|1529.8|1536.4|1536.1|1536.4|1536.1|1522.6|1522.3|26714
1600351200000|2020-09-17 14:00:00|1536.3|1536|1542.7|1542.4|1547.3|1547|1535.5|1535.2|28813
1600354800000|2020-09-17 15:00:00|1542.9|1542.6|1540.2|1539.9|1549.9|1549.6|1539.7|1539.4|22436
1600358400000|2020-09-17 16:00:00|1540|1539.7|1541.2|1540.9|1541.7|1541.4|1531.4|1531.1|27313
1600362000000|2020-09-17 17:00:00|1541.1|1540.8|1544|1543.7|1545.8|1545.5|1537.8|1537.5|14241
1600365600000|2020-09-17 18:00:00|1544.1|1543.8|1542.6|1542.3|1548.3|1548|1539.8|1539.5|9723
1600369200000|2020-09-17 19:00:00|1542.7|1542.4|1543.1|1542.8|1544.9|1544.6|1535.9|1535.6|29179
1600372800000|2020-09-17 20:00:00|1543|1542.7|1541.6|1540.8|1544.9|1544.6|1541|1540.7|11084
1600376400000|2020-09-17 21:00:00|1541.7|1540.9|1541|1540.2|1541.8|1541|1540.7|1539.9|0
1600380000000|2020-09-17 22:00:00|1540.9|1540.1|1545.7|1545.4|1546|1545.7|1540.4|1540.1|748
1600383600000|2020-09-17 23:00:00|1545.8|1545.5|1542.1|1541.8|1547.1|1546.8|1541.6|1541.3|384
1600387200000|2020-09-18 00:00:00|1541.8|1541.5|1538.5|1538.2|1545.2|1544.9|1537.3|1537|924
1600390800000|2020-09-18 01:00:00|1538.9|1538.6|1538.3|1538|1540.6|1540.3|1533.6|1533.3|770
1600394400000|2020-09-18 02:00:00|1538.4|1538.1|1539.7|1539.4|1540.5|1540.2|1537.2|1536.9|326
1600398000000|2020-09-18 03:00:00|1539.8|1539.5|1539.7|1539.4|1542.2|1541.9|1539.4|1539.1|316
1600401600000|2020-09-18 04:00:00|1539.8|1539.5|1540.9|1540.6|1541.8|1541.5|1538.6|1538.3|241
1600405200000|2020-09-18 05:00:00|1541|1540.7|1542.7|1542.4|1542.8|1542.5|1538.8|1538.5|366
1600408800000|2020-09-18 06:00:00|1542.6|1542.3|1542.6|1542.3|1544.1|1543.8|1541.3|1541|567
1600412400000|2020-09-18 07:00:00|1542.5|1542.2|1539.9|1539.6|1543.5|1543.2|1538.1|1537.8|990
1600416000000|2020-09-18 08:00:00|1539.8|1539.5|1540.8|1540.5|1542.9|1542.6|1538.9|1538.6|482
1600419600000|2020-09-18 09:00:00|1540.7|1540.4|1540.5|1540.2|1543.9|1543.6|1539.5|1539.2|682
1600423200000|2020-09-18 10:00:00|1540.6|1540.3|1542.2|1541.9|1542.8|1542.5|1539.5|1539.2|802
1600426800000|2020-09-18 11:00:00|1542.5|1542.2|1541.2|1540.9|1544.7|1544.4|1540.1|1539.8|1443
1600430400000|2020-09-18 12:00:00|1541|1540.7|1543.9|1543.6|1544.7|1544.4|1540|1539.7|2901
1600434000000|2020-09-18 13:00:00|1543.7|1543.4|1545|1544.7|1552.6|1552.3|1541.8|1541.5|24724
1600437600000|2020-09-18 14:00:00|1545.2|1544.9|1549.7|1549.4|1558|1557.7|1544.2|1543.9|23863
1600441200000|2020-09-18 15:00:00|1549.8|1549.5|1543.8|1543.5|1554|1553.7|1540.9|1540.6|19870
1600444800000|2020-09-18 16:00:00|1543.7|1543.4|1529.5|1529.2|1544.8|1544.5|1526.9|1526.6|21286
1600448400000|2020-09-18 17:00:00|1529.3|1529|1527.7|1527.4|1532.8|1532.5|1517.2|1516.9|20223
1600452000000|2020-09-18 18:00:00|1527.8|1527.5|1533|1532.7|1533.3|1533|1525.3|1525|11863
1600455600000|2020-09-18 19:00:00|1533.2|1532.9|1538.2|1537.9|1538.9|1538.6|1532.2|1531.9|38291
1600459200000|2020-09-18 20:00:00|1538.4|1538.1|1539.2|1538.4|1541.6|1541.3|1535.1|1534.8|13833
1600639200000|2020-09-20 22:00:00|1539.2|1538.4|1536.3|1536|1539.2|1538.6|1529.8|1529.5|1892
1600642800000|2020-09-20 23:00:00|1536.4|1536.1|1537.8|1537.5|1540.9|1540.6|1534.9|1534.6|666
1600646400000|2020-09-21 00:00:00|1537.6|1537.3|1540.9|1540.6|1542.3|1542|1537.6|1537.3|555
1600650000000|2020-09-21 01:00:00|1541|1540.7|1536.2|1535.9|1543.6|1543.3|1535.7|1535.4|686
1600653600000|2020-09-21 02:00:00|1536.5|1536.2|1538.8|1538.5|1540.7|1540.4|1535.8|1535.5|312
1600657200000|2020-09-21 03:00:00|1538.9|1538.6|1536.1|1535.8|1539|1538.7|1533.9|1533.6|331
1600660800000|2020-09-21 04:00:00|1536|1535.7|1533.9|1533.6|1537|1536.7|1533.3|1533|291
1600664400000|2020-09-21 05:00:00|1533.8|1533.5|1532.5|1532.2|1535.3|1535|1529.4|1529.1|705
1600668000000|2020-09-21 06:00:00|1532.6|1532.3|1533.3|1533|1533.6|1533.3|1529|1528.7|542
1600671600000|2020-09-21 07:00:00|1533.4|1533.1|1518.6|1518.3|1534.6|1534.3|1514.1|1513.8|3861
1600675200000|2020-09-21 08:00:00|1518.7|1518.4|1504.1|1503.8|1519.1|1518.8|1500|1499.7|4863
1600678800000|2020-09-21 09:00:00|1504|1503.7|1506.6|1506.3|1513.4|1513.1|1502.6|1502.3|2258
1600682400000|2020-09-21 10:00:00|1506.5|1506.2|1508.8|1508.5|1511|1510.7|1505.4|1505.1|2261
1600686000000|2020-09-21 11:00:00|1509|1508.7|1510.8|1510.5|1510.9|1510.6|1505.9|1505.6|2049
1600689600000|2020-09-21 12:00:00|1510.5|1510.2|1502.7|1502.4|1510.8|1510.5|1496.8|1496.5|6570
1600693200000|2020-09-21 13:00:00|1502.6|1502.3|1497.1|1496.8|1507.7|1507.4|1487.3|1487|31040
1600696800000|2020-09-21 14:00:00|1496.9|1496.6|1481.8|1481.5|1498.2|1497.9|1474.4|1474.1|34312
1600700400000|2020-09-21 15:00:00|1481.9|1481.6|1481.4|1481.1|1488.5|1488.2|1474.4|1474.1|29264
1600704000000|2020-09-21 16:00:00|1481.3|1481|1474.8|1474.5|1484.7|1484.4|1472.8|1472.5|19221
1600707600000|2020-09-21 17:00:00|1475.1|1474.8|1474.6|1474.3|1481.5|1481.2|1472.2|1471.9|17432
1600711200000|2020-09-21 18:00:00|1474.7|1474.4|1476.3|1476|1477.3|1477|1470.5|1470.2|20239
1600714800000|2020-09-21 19:00:00|1476.2|1475.9|1485.9|1485.6|1486.6|1486.3|1475.5|1475.2|34730
1600718400000|2020-09-21 20:00:00|1486.3|1486|1487.3|1486.5|1491.4|1491.1|1485.9|1485.6|9165
1600722000000|2020-09-21 21:00:00|1487.4|1486.6|1484.9|1484.1|1488|1487.2|1484.5|1483.7|0
1600725600000|2020-09-21 22:00:00|1486.7|1486.4|1489.3|1489|1490.2|1489.9|1485.5|1485.2|836
1600729200000|2020-09-21 23:00:00|1489.1|1488.8|1492|1491.7|1492.3|1492|1488.1|1487.8|468
1600732800000|2020-09-22 00:00:00|1492.2|1491.9|1491.2|1490.9|1495.1|1494.8|1489.4|1489.1|727
1600736400000|2020-09-22 01:00:00|1491.3|1491|1486|1485.7|1491.5|1491.2|1483.4|1483.1|565
1600740000000|2020-09-22 02:00:00|1485.9|1485.6|1485.4|1485.1|1488.1|1487.8|1482.9|1482.6|269
1600743600000|2020-09-22 03:00:00|1485.5|1485.2|1486.5|1486.2|1489|1488.7|1484.5|1484.2|302
1600747200000|2020-09-22 04:00:00|1486.4|1486.1|1487.6|1487.3|1487.7|1487.4|1484.9|1484.6|185
1600750800000|2020-09-22 05:00:00|1487.5|1487.2|1481.4|1481.1|1487.7|1487.4|1481.1|1480.8|329
1600754400000|2020-09-22 06:00:00|1481.8|1481.5|1483.6|1483.3|1486.2|1485.9|1480.7|1480.4|493
1600758000000|2020-09-22 07:00:00|1483.4|1483.1|1484.7|1484.4|1485.3|1485|1478.8|1478.5|1514
1600761600000|2020-09-22 08:00:00|1484.8|1484.5|1484.7|1484.4|1488.5|1488.2|1482.5|1482.2|1408
1600765200000|2020-09-22 09:00:00|1484.8|1484.5|1487.1|1486.8|1490.2|1489.9|1483.9|1483.6|1247
1600768800000|2020-09-22 10:00:00|1487|1486.7|1488.4|1488.1|1489.8|1489.5|1485.8|1485.5|579
1600772400000|2020-09-22 11:00:00|1488.2|1487.9|1484.2|1483.9|1493.5|1493.2|1482.3|1482|2989
1600776000000|2020-09-22 12:00:00|1484.3|1484|1488.2|1487.9|1489.9|1489.6|1483|1482.7|2939
1600779600000|2020-09-22 13:00:00|1488|1487.7|1481.4|1481.1|1496.5|1496.2|1479.8|1479.5|21992
1600783200000|2020-09-22 14:00:00|1481.3|1481|1474.4|1474.1|1490.7|1490.4|1474.1|1473.8|28008
1600786800000|2020-09-22 15:00:00|1474.2|1473.9|1482.2|1481.9|1482.6|1482.3|1472|1471.7|17459
1600790400000|2020-09-22 16:00:00|1482.1|1481.8|1481.2|1480.9|1486.1|1485.8|1479.9|1479.6|9772
1600794000000|2020-09-22 17:00:00|1481.1|1480.8|1492.8|1492.5|1493.5|1493.2|1479.7|1479.4|7562
1600797600000|2020-09-22 18:00:00|1492.9|1492.6|1495.5|1495.2|1498.6|1498.3|1492|1491.7|14653
1600801200000|2020-09-22 19:00:00|1495.4|1495.1|1496.8|1496.5|1499.3|1499|1490.8|1490.5|29470
1600804800000|2020-09-22 20:00:00|1496.7|1496.4|1494.6|1493.8|1497.1|1496.8|1492.6|1492.3|6148
1600808400000|2020-09-22 21:00:00|1494.4|1493.6|1495|1494.2|1495.3|1494.5|1494.3|1493.5|0
1600812000000|2020-09-22 22:00:00|1495.1|1494.3|1492.3|1492|1496.8|1496.5|1492|1491.7|841
1600815600000|2020-09-22 23:00:00|1492.4|1492.1|1496.4|1496.1|1496.7|1496.4|1491.9|1491.6|553
1600819200000|2020-09-23 00:00:00|1496.5|1496.2|1492.6|1492.3|1498.1|1497.8|1492.5|1492.2|544
1600822800000|2020-09-23 01:00:00|1492.7|1492.4|1495.5|1495.2|1495.9|1495.6|1491.4|1491.1|463
1600826400000|2020-09-23 02:00:00|1495.6|1495.3|1492.8|1492.5|1496.5|1496.2|1492|1491.7|214
1600830000000|2020-09-23 03:00:00|1492.9|1492.6|1494.3|1494|1495.5|1495.2|1491.3|1491|253
1600833600000|2020-09-23 04:00:00|1494.2|1493.9|1494.9|1494.6|1496.1|1495.8|1493.3|1493|251
1600837200000|2020-09-23 05:00:00|1495.1|1494.8|1498.9|1498.6|1499.1|1498.8|1495|1494.7|297
1600840800000|2020-09-23 06:00:00|1498.8|1498.5|1497.1|1496.8|1499.1|1498.8|1494.3|1494|659
1600844400000|2020-09-23 07:00:00|1497|1496.7|1497.7|1497.4|1498.8|1498.5|1490.2|1489.9|1719
1600848000000|2020-09-23 08:00:00|1497.8|1497.5|1501.6|1501.3|1502.5|1502.2|1496.6|1496.3|1278
1600851600000|2020-09-23 09:00:00|1501.5|1501.2|1503|1502.7|1503.5|1503.2|1500.8|1500.5|876
1600855200000|2020-09-23 10:00:00|1503.1|1502.8|1503.4|1503.1|1504.4|1504.1|1500.7|1500.4|765
1600858800000|2020-09-23 11:00:00|1503.5|1503.2|1499.8|1499.5|1503.8|1503.5|1499|1498.7|1211
1600862400000|2020-09-23 12:00:00|1499.7|1499.4|1497.2|1496.9|1500.5|1500.2|1495.6|1495.3|2601
1600866000000|2020-09-23 13:00:00|1497|1496.7|1498.5|1498.2|1506.2|1505.9|1495.1|1494.8|17381
1600869600000|2020-09-23 14:00:00|1498.4|1498.1|1494.1|1493.8|1499.2|1498.9|1487.1|1486.8|17520
1600873200000|2020-09-23 15:00:00|1494|1493.7|1484.6|1484.3|1498.2|1497.9|1484|1483.7|12763
1600876800000|2020-09-23 16:00:00|1484.5|1484.2|1489.7|1489.4|1490.8|1490.5|1483.1|1482.8|15925
1600880400000|2020-09-23 17:00:00|1489.8|1489.5|1480.7|1480.4|1490.3|1490|1479.7|1479.4|9050
1600884000000|2020-09-23 18:00:00|1480.8|1480.5|1460.3|1460|1480.8|1480.5|1459|1458.7|23216
1600887600000|2020-09-23 19:00:00|1460.4|1460.1|1452.9|1452.6|1464.2|1463.9|1451.6|1451.3|39566
1600891200000|2020-09-23 20:00:00|1452.7|1452.4|1454|1453.2|1455.9|1455.6|1451.1|1450.8|11330
1600894800000|2020-09-23 21:00:00|1454.1|1453.3|1452.2|1451.4|1454.3|1453.5|1452.1|1451.3|0
1600898400000|2020-09-23 22:00:00|1453.6|1453.3|1453.5|1453.2|1457.5|1457.2|1452.8|1452.5|1022
1600902000000|2020-09-23 23:00:00|1453.6|1453.3|1449|1448.7|1455.1|1454.8|1445.6|1445.3|2544
1600905600000|2020-09-24 00:00:00|1449.1|1448.8|1459.6|1459.3|1459.7|1459.4|1447.5|1447.2|2663
1600909200000|2020-09-24 01:00:00|1459.4|1459.1|1455.7|1455.4|1461.4|1461.1|1455.1|1454.8|2035
1600912800000|2020-09-24 02:00:00|1455.6|1455.3|1457.6|1457.3|1461.1|1460.8|1455.1|1454.8|897
1600916400000|2020-09-24 03:00:00|1457.7|1457.4|1456.8|1456.5|1458.9|1458.6|1455.7|1455.4|300
1600920000000|2020-09-24 04:00:00|1456.7|1456.4|1449.5|1449.2|1458.6|1458.3|1448.5|1448.2|786
1600923600000|2020-09-24 05:00:00|1449.7|1449.4|1456|1455.7|1456.1|1455.8|1448.1|1447.8|853
1600927200000|2020-09-24 06:00:00|1455.8|1455.5|1449.3|1449|1458|1457.7|1448.3|1448|904
1600930800000|2020-09-24 07:00:00|1449.5|1449.2|1458.2|1457.9|1458.8|1458.5|1449.3|1449|1708
1600934400000|2020-09-24 08:00:00|1458.1|1457.8|1456.5|1456.2|1459.2|1458.9|1452.8|1452.5|821
1600938000000|2020-09-24 09:00:00|1456.6|1456.3|1457.8|1457.5|1459|1458.7|1453.4|1453.1|1302
1600941600000|2020-09-24 10:00:00|1457.9|1457.6|1461|1460.7|1462.8|1462.5|1457.6|1457.3|1462
1600945200000|2020-09-24 11:00:00|1460.9|1460.6|1453.6|1453.3|1461.3|1461|1453.1|1452.8|2041
1600948800000|2020-09-24 12:00:00|1453.7|1453.4|1448.7|1448.4|1457.6|1457.3|1445.2|1444.9|6511
1600952400000|2020-09-24 13:00:00|1448.5|1448.2|1444.2|1443.9|1453.7|1453.4|1432.7|1432.4|33404
1600956000000|2020-09-24 14:00:00|1444|1443.7|1447.1|1446.8|1460.2|1459.9|1434.7|1434.4|35391
1600959600000|2020-09-24 15:00:00|1447.2|1446.9|1456.8|1456.5|1456.8|1456.5|1438.3|1438|30130
1600963200000|2020-09-24 16:00:00|1457|1456.7|1463.7|1463.4|1464.5|1464.2|1453.9|1453.6|19316
1600966800000|2020-09-24 17:00:00|1463.6|1463.3|1465.9|1465.6|1474.7|1474.4|1462.6|1462.3|27580
1600970400000|2020-09-24 18:00:00|1466|1465.7|1450.1|1449.8|1467.9|1467.6|1449.4|1449.1|17485
1600974000000|2020-09-24 19:00:00|1450.2|1449.9|1450.1|1449.8|1455.5|1455.2|1443.7|1443.4|36433
1600977600000|2020-09-24 20:00:00|1450.4|1450.1|1453.6|1452.8|1454.5|1454.2|1448.5|1448.2|8870
1600981200000|2020-09-24 21:00:00|1453.7|1452.9|1454.4|1453.6|1454.6|1453.8|1453.4|1452.6|0
1600984800000|2020-09-24 22:00:00|1454.7|1453.9|1457.3|1457|1459.1|1458.8|1454.3|1453.6|829
1600988400000|2020-09-24 23:00:00|1457.2|1456.9|1461.5|1461.2|1461.7|1461.4|1456.9|1456.6|619
1600992000000|2020-09-25 00:00:00|1461.1|1460.8|1462.4|1462.1|1463.3|1463|1459.2|1458.9|538
1600995600000|2020-09-25 01:00:00|1462.5|1462.2|1462.6|1462.3|1464.3|1464|1461.3|1461|488
1600999200000|2020-09-25 02:00:00|1462.7|1462.4|1462.1|1461.8|1464.2|1463.9|1461.3|1461|374
1601002800000|2020-09-25 03:00:00|1462.3|1462|1462.2|1461.9|1465.2|1464.9|1461|1460.7|376
1601006400000|2020-09-25 04:00:00|1462.3|1462|1464.5|1464.2|1465.1|1464.8|1461.6|1461.3|305
1601010000000|2020-09-25 05:00:00|1464.6|1464.3|1460.4|1460.1|1465.2|1464.9|1460|1459.7|278
1601013600000|2020-09-25 06:00:00|1460.5|1460.2|1460.8|1460.5|1461.3|1461|1457|1456.7|445
1601017200000|2020-09-25 07:00:00|1460.7|1460.4|1453.8|1453.5|1460.7|1460.4|1453|1452.7|950
1601020800000|2020-09-25 08:00:00|1453.9|1453.6|1453.9|1453.6|1455.9|1455.6|1449.9|1449.6|1246
1601024400000|2020-09-25 09:00:00|1454|1453.7|1449.1|1448.8|1455.5|1455.2|1445.5|1445.2|1208
1601028000000|2020-09-25 10:00:00|1448.9|1448.6|1436.5|1436.2|1450.2|1449.9|1435.4|1435.1|2798
1601031600000|2020-09-25 11:00:00|1436.4|1436.1|1444|1443.7|1444.5|1444.2|1432.5|1432.2|3743
1601035200000|2020-09-25 12:00:00|1443.8|1443.5|1446|1445.7|1446.6|1446.3|1440.2|1439.9|3755
1601038800000|2020-09-25 13:00:00|1445.8|1445.5|1459.5|1459.2|1459.8|1459.5|1442.7|1442.4|24133
1601042400000|2020-09-25 14:00:00|1459.4|1459.1|1462.2|1461.9|1467.7|1467.4|1453.6|1453.3|29711
1601046000000|2020-09-25 15:00:00|1462.6|1462.3|1457.3|1457|1464.9|1464.6|1456.5|1456.2|17126
1601049600000|2020-09-25 16:00:00|1457.5|1457.2|1467.2|1466.9|1468.2|1467.9|1457.2|1456.9|9916
1601053200000|2020-09-25 17:00:00|1467.3|1467|1470.7|1470.4|1472|1471.7|1466.2|1465.9|10789
1601056800000|2020-09-25 18:00:00|1470.6|1470.3|1474.7|1474.4|1475|1474.7|1469.7|1469.4|8857
1601060400000|2020-09-25 19:00:00|1474.8|1474.5|1475.2|1474.9|1480|1479.7|1472|1471.7|30623
1601064000000|2020-09-25 20:00:00|1475.1|1474.8|1471.9|1471.6|1475.3|1475|1471.5|1471.2|7737
1601244000000|2020-09-27 22:00:00|1475.7|1475.4|1481|1480.7|1481.7|1481.4|1475|1474.7|1403
1601247600000|2020-09-27 23:00:00|1481.1|1480.8|1480.2|1479.9|1481.6|1481.3|1479.7|1479.4|312
1601251200000|2020-09-28 00:00:00|1480.1|1479.8|1478.4|1478.1|1481.5|1481.2|1478.3|1478|701
1601254800000|2020-09-28 01:00:00|1478.5|1478.2|1482.4|1482.1|1482.8|1482.5|1478.1|1477.8|399
1601258400000|2020-09-28 02:00:00|1482.6|1482.3|1481.5|1481.2|1482.7|1482.4|1481.2|1480.9|434
1601262000000|2020-09-28 03:00:00|1481.6|1481.3|1482.7|1482.4|1483.2|1482.9|1481|1480.7|310
1601265600000|2020-09-28 04:00:00|1482.8|1482.5|1483.1|1482.8|1483.9|1483.6|1482.1|1481.8|324
1601269200000|2020-09-28 05:00:00|1483.2|1482.9|1488.2|1487.9|1488.2|1487.9|1483|1482.7|673
1601272800000|2020-09-28 06:00:00|1488.3|1488|1487|1486.7|1489.9|1489.6|1486.8|1486.5|846
1601276400000|2020-09-28 07:00:00|1486.9|1486.6|1489.6|1489.3|1491.9|1491.6|1484.7|1484.4|1153
1601280000000|2020-09-28 08:00:00|1489.4|1489.1|1487.5|1487.2|1491.7|1491.4|1486.7|1486.4|1040
1601283600000|2020-09-28 09:00:00|1487.4|1487.1|1488.9|1488.6|1489.5|1489.2|1486.3|1486|702
1601287200000|2020-09-28 10:00:00|1489|1488.7|1494.7|1494.4|1497.5|1497.2|1488.3|1488|1268
1601290800000|2020-09-28 11:00:00|1494.4|1494.1|1494.4|1494.1|1495.3|1495|1491.8|1491.5|1443
1601294400000|2020-09-28 12:00:00|1494.3|1494|1495.2|1494.9|1496.1|1495.8|1492.5|1492.2|2340
1601298000000|2020-09-28 13:00:00|1495.3|1495|1498.9|1498.6|1504.8|1504.5|1493.6|1493.3|24015
1601301600000|2020-09-28 14:00:00|1499|1498.7|1510.6|1510.3|1511|1510.7|1495.9|1495.6|29904
1601305200000|2020-09-28 15:00:00|1510.7|1510.4|1509|1508.7|1514.2|1513.9|1507.1|1506.8|15699
1601308800000|2020-09-28 16:00:00|1509.1|1508.8|1509.6|1509.3|1514|1513.7|1507.9|1507.6|12825
1601312400000|2020-09-28 17:00:00|1509.8|1509.5|1507.5|1507.2|1510.2|1509.9|1506.3|1506|10299
1601316000000|2020-09-28 18:00:00|1507.6|1507.3|1513.9|1513.6|1514.1|1513.8|1506.2|1505.9|10022
1601319600000|2020-09-28 19:00:00|1513.7|1513.4|1512.3|1512|1515.8|1515.5|1508.6|1508.3|25941
1601323200000|2020-09-28 20:00:00|1511.8|1511.5|1512.3|1511.5|1514.2|1513.9|1509.5|1509.2|8384
1601326800000|2020-09-28 21:00:00|1512.1|1511.3|1512.4|1511.6|1512.4|1511.6|1511.9|1511.1|0
1601330400000|2020-09-28 22:00:00|1512|1511.2|1514.1|1513.8|1514.6|1514.3|1511.5|1510.9|561
1601334000000|2020-09-28 23:00:00|1514.3|1514|1514.7|1514.4|1515.3|1515|1513.4|1513.1|468
1601337600000|2020-09-29 00:00:00|1514.8|1514.5|1515.3|1515|1516|1515.7|1513|1512.7|572
1601341200000|2020-09-29 01:00:00|1515.2|1514.9|1513.6|1513.3|1516|1515.7|1512.5|1512.2|500
1601344800000|2020-09-29 02:00:00|1513.5|1513.2|1513.7|1513.4|1515|1514.7|1513.1|1512.8|424
1601348400000|2020-09-29 03:00:00|1513.8|1513.5|1514.7|1514.4|1514.9|1514.6|1513.1|1512.8|217
1601352000000|2020-09-29 04:00:00|1514.8|1514.5|1517.3|1517|1517.4|1517.1|1514.2|1513.9|368
1601355600000|2020-09-29 05:00:00|1517.4|1517.1|1514.8|1514.5|1518.1|1517.8|1511.9|1511.6|526
1601359200000|2020-09-29 06:00:00|1515|1514.7|1510.3|1510|1515|1514.7|1509.6|1509.3|721
1601362800000|2020-09-29 07:00:00|1510.2|1509.9|1504.6|1504.3|1510.7|1510.4|1502.6|1502.3|1615
1601366400000|2020-09-29 08:00:00|1504.5|1504.2|1505.8|1505.5|1508.7|1508.4|1501.8|1501.5|2595
1601370000000|2020-09-29 09:00:00|1505.9|1505.6|1507.9|1507.6|1508.8|1508.5|1503.5|1503.2|697
1601373600000|2020-09-29 10:00:00|1507.8|1507.5|1507.8|1507.5|1510.4|1510.1|1506.8|1506.5|1073
1601377200000|2020-09-29 11:00:00|1508|1507.7|1509.2|1508.9|1511.9|1511.6|1507.7|1507.4|977
1601380800000|2020-09-29 12:00:00|1509.1|1508.8|1510.2|1509.9|1511|1510.7|1506.6|1506.3|2069
1601384400000|2020-09-29 13:00:00|1510.1|1509.8|1507.5|1507.2|1511.1|1510.8|1502.4|1502.1|19036
1601388000000|2020-09-29 14:00:00|1507.6|1507.3|1496.1|1495.8|1513.8|1513.5|1494.2|1493.9|30684
1601391600000|2020-09-29 15:00:00|1496.4|1496.1|1494.7|1494.4|1503.3|1503|1491.7|1491.4|14427
1601395200000|2020-09-29 16:00:00|1494.6|1494.3|1500.6|1500.3|1504.9|1504.6|1491.6|1491.3|13080
1601398800000|2020-09-29 17:00:00|1500.5|1500.2|1502.7|1502.4|1503.8|1503.5|1494|1493.7|9678
1601402400000|2020-09-29 18:00:00|1502.8|1502.5|1507.2|1506.9|1510.9|1510.6|1501|1500.7|10915
1601406000000|2020-09-29 19:00:00|1507.3|1507|1504.1|1503.8|1510.3|1510|1503.2|1502.9|19027
1601409600000|2020-09-29 20:00:00|1504|1503.7|1508.9|1508.1|1512.5|1512.2|1503.9|1503.6|7120
1601413200000|2020-09-29 21:00:00|1508.8|1508|1508.5|1507.7|1508.8|1508|1508.3|1507.5|0
1601416800000|2020-09-29 22:00:00|1508.2|1507.9|1510.9|1510.6|1512.5|1512.2|1507.6|1507.3|709
1601420400000|2020-09-29 23:00:00|1511|1510.7|1512.2|1511.9|1512.7|1512.4|1510.9|1510.6|444
1601424000000|2020-09-30 00:00:00|1511.9|1511.6|1511.5|1511.2|1514.6|1514.3|1511.4|1511.1|1402
1601427600000|2020-09-30 01:00:00|1511.7|1511.4|1516.9|1516.6|1517.3|1517|1511.1|1510.8|961
1601431200000|2020-09-30 02:00:00|1517|1516.7|1510.4|1510.1|1523.9|1523.6|1508.3|1508|2786
1601434800000|2020-09-30 03:00:00|1510.5|1510.2|1501.5|1501.2|1510.6|1510.3|1500.5|1500.2|1875
1601438400000|2020-09-30 04:00:00|1501.6|1501.3|1500.2|1499.9|1503|1502.7|1495.3|1495|959
1601442000000|2020-09-30 05:00:00|1499.9|1499.6|1492.4|1492.1|1502.7|1502.4|1492.4|1492.1|937
1601445600000|2020-09-30 06:00:00|1492.5|1492.2|1496.6|1496.3|1496.9|1496.6|1490.1|1489.8|1182
1601449200000|2020-09-30 07:00:00|1496.4|1496.1|1496.6|1496.3|1503.9|1503.6|1495.4|1495.1|1421
1601452800000|2020-09-30 08:00:00|1496.7|1496.4|1499.3|1499|1499.4|1499.1|1495.6|1495.3|917
1601456400000|2020-09-30 09:00:00|1499.2|1498.9|1497.3|1497|1499.6|1499.3|1492.4|1492.1|1077
1601460000000|2020-09-30 10:00:00|1497.1|1496.8|1502.6|1502.3|1508|1507.7|1493.1|1492.8|2354
1601463600000|2020-09-30 11:00:00|1502.5|1502.2|1501.4|1501.1|1505|1504.7|1500.7|1500.4|874
1601467200000|2020-09-30 12:00:00|1501.2|1500.9|1508.5|1508.2|1512.6|1512.3|1499.7|1499.4|3432
1601470800000|2020-09-30 13:00:00|1508.7|1508.4|1521.4|1521.1|1522.9|1522.6|1507.8|1507.5|19473
1601474400000|2020-09-30 14:00:00|1521.5|1521.2|1522.9|1522.6|1531|1530.7|1518.6|1518.3|28521
1601478000000|2020-09-30 15:00:00|1522.8|1522.5|1523.4|1523.1|1525.5|1525.2|1520.4|1520.1|14607
1601481600000|2020-09-30 16:00:00|1523.5|1523.2|1525.1|1524.8|1528.5|1528.2|1521.8|1521.5|10373
1601485200000|2020-09-30 17:00:00|1525.2|1524.9|1520.9|1520.6|1525.4|1525.1|1519.6|1519.3|9290
1601488800000|2020-09-30 18:00:00|1521|1520.7|1509.5|1509.2|1525.9|1525.6|1500.2|1499.9|33511
1601492400000|2020-09-30 19:00:00|1509.4|1509.1|1509.6|1509.3|1510.8|1510.5|1495.4|1495.1|50589
1601496000000|2020-09-30 20:00:00|1509.4|1509.1|1501.5|1500.7|1510.8|1510.5|1499.9|1499.6|16678
1601499600000|2020-09-30 21:00:00|1501.6|1500.8|1503.7|1502.9|1504.2|1503.4|1501.5|1500.7|0
1601503200000|2020-09-30 22:00:00|1504.6|1504.3|1511.8|1511.5|1511.9|1511.6|1504.1|1503.8|1772
1601506800000|2020-09-30 23:00:00|1511.9|1511.6|1513.4|1513.1|1513.5|1513.2|1511.5|1511.2|723
1601510400000|2020-10-01 00:00:00|1513.6|1513.3|1512.3|1512|1515.5|1515.2|1510.2|1509.9|848
1601514000000|2020-10-01 01:00:00|1512.2|1511.9|1518.9|1518.6|1520.9|1520.6|1512|1511.7|1556
1601517600000|2020-10-01 02:00:00|1519|1518.7|1518.7|1518.4|1520.4|1520.1|1517.5|1517.2|396
1601521200000|2020-10-01 03:00:00|1518.8|1518.5|1517|1516.7|1519.6|1519.3|1516|1515.7|480
1601524800000|2020-10-01 04:00:00|1516.9|1516.6|1516.7|1516.4|1519|1518.7|1516.1|1515.8|413
1601528400000|2020-10-01 05:00:00|1516.6|1516.3|1518.6|1518.3|1519.1|1518.8|1515.8|1515.5|320
1601532000000|2020-10-01 06:00:00|1518.5|1518.2|1524.4|1524.1|1525.2|1524.9|1518.2|1517.9|899
1601535600000|2020-10-01 07:00:00|1524.5|1524.2|1521.9|1521.6|1526.2|1525.9|1520.6|1520.3|1371
1601539200000|2020-10-01 08:00:00|1522|1521.7|1516.6|1516.3|1523.5|1523.2|1515.3|1515|793
1601542800000|2020-10-01 09:00:00|1516.5|1516.2|1521.8|1521.5|1523.2|1522.9|1516.2|1515.9|1136
1601546400000|2020-10-01 10:00:00|1521.9|1521.6|1518.6|1518.3|1523.2|1522.9|1516.3|1516|1603
1601550000000|2020-10-01 11:00:00|1518.5|1518.2|1523.4|1523.1|1524.4|1524.1|1517.9|1517.6|2308
1601553600000|2020-10-01 12:00:00|1523.5|1523.2|1519.9|1519.6|1524.2|1523.9|1519.6|1519.3|4527
1601557200000|2020-10-01 13:00:00|1519.8|1519.5|1513.6|1513.3|1526.1|1525.8|1512.9|1512.6|24163
1601560800000|2020-10-01 14:00:00|1512.6|1512.3|1518.1|1517.8|1520.4|1520.1|1506|1505.7|30293
1601564400000|2020-10-01 15:00:00|1517.9|1517.6|1518.1|1517.8|1520.3|1520|1513.1|1512.8|19270
1601568000000|2020-10-01 16:00:00|1518|1517.7|1520.5|1520.2|1523.3|1523|1514.4|1514.1|10513
1601571600000|2020-10-01 17:00:00|1520.6|1520.3|1520.1|1519.8|1525.9|1525.6|1519.3|1519|14649
1601575200000|2020-10-01 18:00:00|1520.2|1519.9|1525.7|1525.4|1527|1526.7|1512.6|1512.3|23417
1601578800000|2020-10-01 19:00:00|1525.6|1525.3|1533.2|1532.9|1533.6|1533.3|1522.7|1522.4|28927
1601582400000|2020-10-01 20:00:00|1532.9|1532.6|1532.2|1531.4|1535|1534.7|1530.6|1530.3|11041
1601586000000|2020-10-01 21:00:00|1532.3|1531.5|1531.7|1530.9|1532.7|1531.9|1531.5|1530.7|0
1601589600000|2020-10-01 22:00:00|1532|1531.7|1533.9|1533.6|1535.5|1535.2|1528.8|1528.5|1802
1601593200000|2020-10-01 23:00:00|1533.8|1533.5|1531.5|1531.2|1534.1|1533.8|1530.6|1530.3|442
1601596800000|2020-10-02 00:00:00|1531.3|1531|1525.6|1525.3|1534.3|1534|1523.9|1523.6|1215
1601600400000|2020-10-02 01:00:00|1525.7|1525.4|1526.5|1526.2|1528.4|1528.1|1525.2|1524.9|444
1601604000000|2020-10-02 02:00:00|1526.6|1526.3|1523.7|1523.4|1527.2|1526.9|1522|1521.7|668
1601607600000|2020-10-02 03:00:00|1523.8|1523.5|1528|1527.7|1528.1|1527.8|1523.2|1522.9|359
1601611200000|2020-10-02 04:00:00|1527.9|1527.6|1514.2|1513.9|1529.1|1528.8|1513.2|1512.9|1860
1601614800000|2020-10-02 05:00:00|1514|1513.7|1500.7|1500.4|1514.8|1514.5|1495.5|1495.2|5764
1601618400000|2020-10-02 06:00:00|1501|1500.7|1509.1|1508.8|1509.5|1509.2|1498.7|1498.4|2322
1601622000000|2020-10-02 07:00:00|1508.9|1508.6|1510.8|1510.5|1516.4|1516.1|1505.6|1505.3|2904
1601625600000|2020-10-02 08:00:00|1510.4|1510.1|1511.7|1511.4|1513.2|1512.9|1508.2|1507.9|1570
1601629200000|2020-10-02 09:00:00|1511.8|1511.5|1504.4|1504.1|1515.4|1515.1|1502.6|1502.3|2355
1601632800000|2020-10-02 10:00:00|1504.2|1503.9|1506.9|1506.6|1507.6|1507.3|1498.3|1498|3166
1601636400000|2020-10-02 11:00:00|1506.7|1506.4|1505.4|1505.1|1509|1508.7|1501.6|1501.3|3017
1601640000000|2020-10-02 12:00:00|1505.1|1504.8|1504.4|1504.1|1513.2|1512.9|1500.8|1500.5|3687
1601643600000|2020-10-02 13:00:00|1504.6|1504.3|1518.1|1517.8|1520.4|1520.1|1500.1|1499.8|23994
1601647200000|2020-10-02 14:00:00|1517.9|1517.6|1523.2|1522.9|1530.3|1530|1516.2|1515.9|24639
1601650800000|2020-10-02 15:00:00|1523|1522.7|1523|1522.7|1533.8|1533.5|1521|1520.7|25922
1601654400000|2020-10-02 16:00:00|1522.8|1522.5|1540.6|1540.3|1545.8|1545.5|1519.6|1519.3|35383
1601658000000|2020-10-02 17:00:00|1540.8|1540.5|1530.7|1530.4|1542.8|1542.5|1528.4|1528.1|15017
1601661600000|2020-10-02 18:00:00|1530.6|1530.3|1539.5|1539.2|1541.4|1541.1|1530.6|1530.3|14213
1601665200000|2020-10-02 19:00:00|1539.7|1539.4|1537.3|1537|1544.3|1544|1535.2|1534.9|26601
1601668800000|2020-10-02 20:00:00|1536.8|1536.5|1542.2|1541.4|1543.2|1542.9|1534.4|1534.1|8956
1601848800000|2020-10-04 22:00:00|1543.3|1542.5|1544|1543.7|1548.6|1548.3|1540.3|1540|3500
1601852400000|2020-10-04 23:00:00|1544.1|1543.8|1546.3|1546|1547.5|1547.2|1542.3|1542|700
1601856000000|2020-10-05 00:00:00|1546.4|1546.1|1550.4|1550.1|1550.4|1550.1|1545|1544.7|1031
1601859600000|2020-10-05 01:00:00|1550.3|1550|1547.4|1547.1|1550.8|1550.5|1546.5|1546.2|918
1601863200000|2020-10-05 02:00:00|1547.5|1547.2|1548.8|1548.5|1549.3|1549|1547|1546.7|501
1601866800000|2020-10-05 03:00:00|1548.9|1548.6|1546.1|1545.8|1550.8|1550.5|1546.1|1545.8|919
1601870400000|2020-10-05 04:00:00|1546.2|1545.9|1548.3|1548|1548.4|1548.1|1545.5|1545.2|686
1601874000000|2020-10-05 05:00:00|1548.4|1548.1|1548.8|1548.5|1550.1|1549.8|1547.9|1547.6|422
1601877600000|2020-10-05 06:00:00|1548.9|1548.6|1547.8|1547.5|1549.7|1549.4|1545.5|1545.2|1081
1601881200000|2020-10-05 07:00:00|1547.6|1547.3|1545.4|1545.1|1549|1548.7|1542.8|1542.5|3753
1601884800000|2020-10-05 08:00:00|1545.3|1545|1546.6|1546.3|1548.9|1548.6|1545|1544.7|721
1601888400000|2020-10-05 09:00:00|1546.7|1546.4|1547.6|1547.3|1548.7|1548.4|1545.2|1544.9|1358
1601892000000|2020-10-05 10:00:00|1547.7|1547.4|1550.8|1550.5|1550.9|1550.6|1544.7|1544.4|1816
1601895600000|2020-10-05 11:00:00|1550.9|1550.6|1554|1553.7|1556|1555.7|1550.3|1550|2615
1601899200000|2020-10-05 12:00:00|1553.9|1553.6|1555.7|1555.4|1558.5|1558.2|1552.2|1551.9|3632
1601902800000|2020-10-05 13:00:00|1555.9|1555.6|1563.8|1563.5|1568.2|1567.9|1554.4|1554.1|19268
1601906400000|2020-10-05 14:00:00|1564.2|1563.9|1569.1|1568.8|1571.2|1570.9|1562|1561.7|22606
1601910000000|2020-10-05 15:00:00|1569|1568.7|1570.4|1570.1|1573.2|1572.9|1567.5|1567.2|15760
1601913600000|2020-10-05 16:00:00|1570.5|1570.2|1572.9|1572.6|1573.8|1573.5|1569.7|1569.4|6257
1601917200000|2020-10-05 17:00:00|1572.8|1572.5|1570|1569.7|1574.1|1573.8|1569.7|1569.4|9638
1601920800000|2020-10-05 18:00:00|1570.1|1569.8|1578.7|1578.4|1578.8|1578.5|1568.5|1568.2|9793
1601924400000|2020-10-05 19:00:00|1578.4|1578.1|1580.3|1580|1582.8|1582.5|1576.7|1576.4|27223
1601928000000|2020-10-05 20:00:00|1580.2|1579.9|1578.4|1577.6|1580.7|1580.4|1578|1577.5|7324
1601931600000|2020-10-05 21:00:00|1578.3|1577.5|1578.6|1577.8|1579|1578.2|1578.2|1577.4|0
1601935200000|2020-10-05 22:00:00|1578.9|1578.6|1579.7|1579.4|1580|1579.7|1578.3|1578|474
1601938800000|2020-10-05 23:00:00|1579.8|1579.5|1578.7|1578.4|1580.7|1580.4|1576.5|1576.2|1623
1601942400000|2020-10-06 00:00:00|1578.9|1578.6|1578.7|1578.4|1580.5|1580.2|1575.9|1575.6|1139
1601946000000|2020-10-06 01:00:00|1578.8|1578.5|1582.1|1581.8|1583.2|1582.9|1578.4|1578.1|1090
1601949600000|2020-10-06 02:00:00|1582.3|1582|1582|1581.7|1583.1|1582.8|1581.2|1580.9|350
1601953200000|2020-10-06 03:00:00|1581.9|1581.6|1581.9|1581.6|1584|1583.7|1581.2|1580.9|502
1601956800000|2020-10-06 04:00:00|1582|1581.7|1582.1|1581.8|1583.6|1583.3|1581.7|1581.4|348
1601960400000|2020-10-06 05:00:00|1582|1581.7|1581.5|1581.2|1582.4|1582.1|1580.1|1579.8|420
1601964000000|2020-10-06 06:00:00|1581.4|1581.1|1581|1580.7|1581.7|1581.4|1579|1578.7|644
1601967600000|2020-10-06 07:00:00|1581.1|1580.8|1576.8|1576.5|1582.7|1582.4|1575.7|1575.4|1920
1601971200000|2020-10-06 08:00:00|1576.7|1576.4|1576.2|1575.9|1577.2|1576.9|1573.4|1573.1|1806
1601974800000|2020-10-06 09:00:00|1576.1|1575.8|1577.2|1576.9|1578.4|1578.1|1574.7|1574.4|1919
1601978400000|2020-10-06 10:00:00|1577.1|1576.8|1580.9|1580.6|1581.4|1581.1|1575.1|1574.8|2190
1601982000000|2020-10-06 11:00:00|1580.8|1580.5|1590|1589.7|1590.3|1590|1580.1|1579.8|3810
1601985600000|2020-10-06 12:00:00|1589.9|1589.6|1592.7|1592.4|1594.9|1594.6|1587.8|1587.5|5130
1601989200000|2020-10-06 13:00:00|1592.6|1592.3|1586.1|1585.8|1598.6|1598.3|1585.5|1585.2|23381
1601992800000|2020-10-06 14:00:00|1586.2|1585.9|1598.5|1598.2|1600.3|1600|1586|1585.7|24610
1601996400000|2020-10-06 15:00:00|1598.2|1597.9|1596.8|1596.5|1603.1|1602.8|1596.4|1596.1|24132
1602000000000|2020-10-06 16:00:00|1596.9|1596.6|1607.1|1606.8|1607.5|1607.2|1595.9|1595.6|16888
1602003600000|2020-10-06 17:00:00|1607.2|1606.9|1611.4|1611.1|1613.1|1612.8|1607.1|1606.8|18043
1602007200000|2020-10-06 18:00:00|1611.5|1611.2|1589.1|1588.8|1620|1619.7|1581.3|1581|50360
1602010800000|2020-10-06 19:00:00|1588.8|1588.5|1577.5|1577.2|1593.8|1593.5|1573|1572.7|79901
1602014400000|2020-10-06 20:00:00|1577.4|1577.1|1569.6|1568.8|1579.5|1579.2|1568.2|1567.9|16628
1602018000000|2020-10-06 21:00:00|1569.5|1568.7|1573.1|1572.3|1573.1|1572.3|1569.5|1568.7|0
1602021600000|2020-10-06 22:00:00|1571|1570.7|1572.1|1571.8|1576.7|1576.4|1569.1|1568.8|1257
1602025200000|2020-10-06 23:00:00|1572|1571.7|1576.7|1576.4|1577.8|1577.5|1571.3|1571|1230
1602028800000|2020-10-07 00:00:00|1576.8|1576.5|1577.7|1577.4|1578.6|1578.3|1575.9|1575.6|1013
1602032400000|2020-10-07 01:00:00|1577.6|1577.3|1581.3|1581|1582|1581.7|1575|1574.7|877
1602036000000|2020-10-07 02:00:00|1581.2|1580.9|1580.8|1580.5|1586.1|1585.8|1578.4|1578.1|1935
1602039600000|2020-10-07 03:00:00|1580.9|1580.6|1582.9|1582.6|1584.4|1584.1|1579.4|1579.1|747
1602043200000|2020-10-07 04:00:00|1583|1582.7|1584.1|1583.8|1584.1|1583.8|1582.1|1581.8|256
1602046800000|2020-10-07 05:00:00|1584|1583.7|1588.6|1588.3|1590.8|1590.5|1583.3|1583|1483
1602050400000|2020-10-07 06:00:00|1588.7|1588.4|1590.7|1590.4|1591.4|1591.1|1587.7|1587.4|1355
1602054000000|2020-10-07 07:00:00|1590.9|1590.6|1593.5|1593.2|1595.7|1595.4|1589.4|1589.1|3234
1602057600000|2020-10-07 08:00:00|1593.4|1593.1|1592.5|1592.2|1593.7|1593.4|1589.5|1589.2|1888
1602061200000|2020-10-07 09:00:00|1592.6|1592.3|1589.3|1589|1592.8|1592.5|1588.8|1588.5|1249
1602064800000|2020-10-07 10:00:00|1589.2|1588.9|1594.7|1594.4|1594.8|1594.5|1588.3|1588|1958
1602068400000|2020-10-07 11:00:00|1594.5|1594.2|1597.4|1597.1|1598.5|1598.2|1591.9|1591.6|2838
1602072000000|2020-10-07 12:00:00|1597|1596.7|1598.1|1597.8|1601.6|1601.3|1595.9|1595.6|5089
1602075600000|2020-10-07 13:00:00|1597.9|1597.6|1607.3|1607|1609.9|1609.6|1596.4|1596.1|25210
1602079200000|2020-10-07 14:00:00|1607.2|1606.9|1604.5|1604.2|1611.6|1611.3|1601.5|1601.2|28911
1602082800000|2020-10-07 15:00:00|1604.4|1604.1|1604.1|1603.8|1607.3|1607|1601.6|1601.3|16644
1602086400000|2020-10-07 16:00:00|1604.2|1603.9|1604.3|1604|1606.6|1606.3|1600.2|1599.9|15255
1602090000000|2020-10-07 17:00:00|1604.4|1604.1|1604.2|1603.9|1608.7|1608.4|1601.3|1601|14268
1602093600000|2020-10-07 18:00:00|1604.3|1604|1609|1608.7|1610.1|1609.8|1603.8|1603.5|17676
1602097200000|2020-10-07 19:00:00|1609.1|1608.8|1610.3|1610|1615.6|1615.3|1608.6|1608.3|29696
1602100800000|2020-10-07 20:00:00|1610.2|1609.9|1613.1|1612.3|1613.9|1613.6|1608.7|1608.4|8919
1602104400000|2020-10-07 21:00:00|1613|1612.2|1615.7|1614.9|1615.8|1615|1612.9|1612.1|0
1602108000000|2020-10-07 22:00:00|1611.9|1611.6|1614.7|1614.4|1615.1|1614.8|1611.8|1611.5|784
1602111600000|2020-10-07 23:00:00|1614.8|1614.5|1615.8|1615.5|1616.6|1616.3|1613.6|1613.3|764
1602115200000|2020-10-08 00:00:00|1615.9|1615.6|1613.9|1613.6|1616.3|1616|1612.3|1612|941
1602118800000|2020-10-08 01:00:00|1614|1613.7|1619.2|1618.9|1620.4|1620.1|1613|1612.7|1381
1602122400000|2020-10-08 02:00:00|1619.4|1619.1|1619.1|1618.8|1620|1619.7|1616.7|1616.4|933
1602126000000|2020-10-08 03:00:00|1619|1618.7|1618.7|1618.4|1619.6|1619.3|1618.3|1618|301
1602129600000|2020-10-08 04:00:00|1618.6|1618.3|1619.4|1619.1|1619.4|1619.1|1617.5|1617.2|294
1602133200000|2020-10-08 05:00:00|1619.3|1619|1619.8|1619.5|1620.1|1619.8|1618.2|1617.9|390
1602136800000|2020-10-08 06:00:00|1619.7|1619.4|1626.3|1626|1626.9|1626.6|1619.7|1619.4|1914
1602140400000|2020-10-08 07:00:00|1626.2|1625.9|1621.6|1621.3|1626.7|1626.4|1621.1|1620.8|1869
1602144000000|2020-10-08 08:00:00|1621.5|1621.2|1619.3|1619|1622.5|1622.2|1615|1614.7|1558
1602147600000|2020-10-08 09:00:00|1619.2|1618.9|1617.5|1617.2|1619.5|1619.2|1616|1615.7|901
1602151200000|2020-10-08 10:00:00|1617.3|1617|1620.5|1620.2|1626.4|1626.1|1617.3|1617|1942
1602154800000|2020-10-08 11:00:00|1620.4|1620.1|1621.6|1621.3|1622.2|1621.9|1619|1618.7|2245
1602158400000|2020-10-08 12:00:00|1621.8|1621.5|1626.8|1626.5|1628.1|1627.8|1621.1|1620.8|6941
1602162000000|2020-10-08 13:00:00|1626.7|1626.4|1626.2|1625.9|1629.9|1629.6|1621.4|1621.1|20810
1602165600000|2020-10-08 14:00:00|1626.4|1626.1|1626.5|1626.2|1632.1|1631.8|1619.4|1619.1|23899
1602169200000|2020-10-08 15:00:00|1626.4|1626.1|1616.9|1616.6|1628.2|1627.9|1615|1614.7|24803
1602172800000|2020-10-08 16:00:00|1616.8|1616.5|1619|1618.7|1623.8|1623.5|1616.3|1616|12131
1602176400000|2020-10-08 17:00:00|1619.2|1618.9|1622.1|1621.8|1623|1622.7|1617.5|1617.2|11011
1602180000000|2020-10-08 18:00:00|1622|1621.7|1626.1|1625.8|1628.7|1628.4|1620.3|1620|14219
1602183600000|2020-10-08 19:00:00|1626.2|1625.9|1628.4|1628.1|1630.1|1629.8|1623.7|1623.4|19990
1602187200000|2020-10-08 20:00:00|1628|1627.7|1635.2|1634.4|1635.7|1635.4|1626.7|1626.4|8567
1602190800000|2020-10-08 21:00:00|1635.1|1634.3|1636.3|1635.5|1636.5|1635.7|1634.9|1634.1|0
1602194400000|2020-10-08 22:00:00|1636.8|1636|1640.3|1640|1642|1641.7|1635.4|1635.1|2963
1602198000000|2020-10-08 23:00:00|1640.4|1640.1|1640.5|1640.2|1641.6|1641.3|1638.6|1638.3|1126
1602201600000|2020-10-09 00:00:00|1640.3|1640|1638.6|1638.3|1641.5|1641.2|1637.5|1637.2|1555
1602205200000|2020-10-09 01:00:00|1638.5|1638.2|1640|1639.7|1640.4|1640.1|1637.8|1637.5|399
1602208800000|2020-10-09 02:00:00|1640.2|1639.9|1641.8|1641.5|1641.9|1641.6|1639.7|1639.4|303
1602212400000|2020-10-09 03:00:00|1641.7|1641.4|1641.4|1641.1|1643.5|1643.2|1641.3|1641|402
1602216000000|2020-10-09 04:00:00|1641.3|1641|1640.4|1640.1|1641.4|1641.1|1640.1|1639.8|186
1602219600000|2020-10-09 05:00:00|1640.3|1640|1638.1|1637.8|1640.5|1640.2|1637.9|1637.6|480
1602223200000|2020-10-09 06:00:00|1638.2|1637.9|1636.7|1636.4|1638.5|1638.2|1635.5|1635.2|885
1602226800000|2020-10-09 07:00:00|1636.8|1636.5|1639.5|1639.2|1640.9|1640.6|1636.7|1636.4|1432
1602230400000|2020-10-09 08:00:00|1639.1|1638.8|1639.3|1639|1641.3|1641|1638.5|1638.2|1700
1602234000000|2020-10-09 09:00:00|1639.2|1638.9|1641.1|1640.8|1641.1|1640.8|1638.9|1638.6|1356
1602237600000|2020-10-09 10:00:00|1641|1640.7|1639.9|1639.6|1644.5|1644.2|1639.8|1639.5|2756
1602241200000|2020-10-09 11:00:00|1640|1639.7|1642.3|1642|1643.9|1643.6|1639.5|1639.2|1089
1602244800000|2020-10-09 12:00:00|1642.2|1641.9|1644.2|1643.9|1646.1|1645.8|1641.5|1641.2|3133
1602248400000|2020-10-09 13:00:00|1644.3|1644|1640.8|1640.5|1646.9|1646.6|1638.4|1638.1|20520
1602252000000|2020-10-09 14:00:00|1640.7|1640.4|1630.5|1630.2|1640.9|1640.6|1628.1|1627.8|28007
1602255600000|2020-10-09 15:00:00|1630.6|1630.3|1636.6|1636.3|1640.7|1640.4|1629.1|1628.8|29134
1602259200000|2020-10-09 16:00:00|1636.4|1636.1|1642.6|1642.3|1644.1|1643.8|1635.3|1635|26276
1602262800000|2020-10-09 17:00:00|1642.5|1642.2|1637.9|1637.6|1642.6|1642.3|1636.6|1636.3|9539
1602266400000|2020-10-09 18:00:00|1637.8|1637.5|1637.1|1636.8|1638.3|1638|1634.8|1634.5|11777
1602270000000|2020-10-09 19:00:00|1637|1636.7|1636.9|1636.6|1639.1|1638.8|1635.3|1635|22300
1602273600000|2020-10-09 20:00:00|1636.7|1636.4|1642.7|1641.9|1643.4|1643.1|1636.5|1636.2|9012
1602453600000|2020-10-11 22:00:00|1643|1642.2|1637.6|1637.3|1643|1642.2|1635.1|1634.8|1365
1602457200000|2020-10-11 23:00:00|1637.7|1637.4|1635.9|1635.6|1638.3|1638|1634.3|1634|1132
1602460800000|2020-10-12 00:00:00|1636|1635.7|1635.7|1635.4|1637.2|1636.9|1633.2|1632.9|1088
1602464400000|2020-10-12 01:00:00|1635.6|1635.3|1639.8|1639.5|1640.3|1640|1634.5|1634.2|1138
1602468000000|2020-10-12 02:00:00|1639.9|1639.6|1638.7|1638.4|1640|1639.7|1637.4|1637.1|368
1602471600000|2020-10-12 03:00:00|1638.8|1638.5|1639.5|1639.2|1640.5|1640.2|1638|1637.7|235
1602475200000|2020-10-12 04:00:00|1639.6|1639.3|1640.7|1640.4|1641|1640.7|1639.3|1639|234
1602478800000|2020-10-12 05:00:00|1640.8|1640.5|1645|1644.7|1645.3|1645|1640.4|1640.1|976
1602482400000|2020-10-12 06:00:00|1645.1|1644.8|1641.4|1641.1|1645.7|1645.4|1641.4|1641.1|640
1602486000000|2020-10-12 07:00:00|1641.3|1641|1641|1640.7|1643|1642.7|1639.7|1639.4|1420
1602489600000|2020-10-12 08:00:00|1640.9|1640.6|1635.6|1635.3|1644.7|1644.4|1635.3|1635|3202
1602493200000|2020-10-12 09:00:00|1635.7|1635.4|1636|1635.7|1638.9|1638.6|1635.4|1635.1|2007
1602496800000|2020-10-12 10:00:00|1635.9|1635.6|1639.7|1639.4|1639.8|1639.5|1635.7|1635.4|1972
1602500400000|2020-10-12 11:00:00|1639.8|1639.5|1639.4|1639.1|1640.6|1640.3|1637.9|1637.6|1686
1602504000000|2020-10-12 12:00:00|1639.3|1639|1643.4|1643.1|1645.8|1645.5|1639.2|1638.9|3628
1602507600000|2020-10-12 13:00:00|1643.5|1643.2|1642.8|1642.5|1644.9|1644.6|1636.4|1636.1|18582
1602511200000|2020-10-12 14:00:00|1642.9|1642.6|1643.5|1643.2|1648.5|1648.2|1641.9|1641.6|19714
1602514800000|2020-10-12 15:00:00|1643.8|1643.5|1645.4|1645.1|1650.9|1650.6|1643.8|1643.5|16855
1602518400000|2020-10-12 16:00:00|1645.3|1645|1642.9|1642.6|1647.2|1646.9|1642.7|1642.4|12520
1602522000000|2020-10-12 17:00:00|1643|1642.7|1642.7|1642.4|1645.1|1644.8|1640.5|1640.2|13675
1602525600000|2020-10-12 18:00:00|1642.8|1642.5|1646.7|1646.4|1646.9|1646.6|1639.1|1638.8|15886
1602529200000|2020-10-12 19:00:00|1646.6|1646.3|1647.9|1647.6|1652|1651.7|1646.6|1646.3|27725
1602532800000|2020-10-12 20:00:00|1647.6|1647.3|1651.3|1650.5|1653.3|1653|1647|1646.7|8981
1602536400000|2020-10-12 21:00:00|1651.4|1650.6|1652|1651.2|1652.3|1651.5|1650.6|1649.8|0
1602540000000|2020-10-12 22:00:00|1650.9|1650.6|1649|1648.7|1652|1651.7|1648.5|1648.2|847
1602543600000|2020-10-12 23:00:00|1649.1|1648.8|1649.3|1649|1650.5|1650.2|1648.2|1647.9|483
1602547200000|2020-10-13 00:00:00|1649.4|1649.1|1644.3|1644|1649.8|1649.5|1641.8|1641.5|2736
1602550800000|2020-10-13 01:00:00|1644.2|1643.9|1642.2|1641.9|1644.8|1644.5|1640.5|1640.2|1040
1602554400000|2020-10-13 02:00:00|1642.4|1642.1|1643.5|1643.2|1643.6|1643.3|1640.1|1639.8|620
1602558000000|2020-10-13 03:00:00|1643.6|1643.3|1643.5|1643.2|1644.5|1644.2|1642.5|1642.2|360
1602561600000|2020-10-13 04:00:00|1643.6|1643.3|1643.6|1643.3|1643.9|1643.6|1642.3|1642|190
1602565200000|2020-10-13 05:00:00|1643.7|1643.4|1647.1|1646.8|1648.4|1648.1|1643.5|1643.2|745
1602568800000|2020-10-13 06:00:00|1647.2|1646.9|1641.4|1641.1|1648.1|1647.8|1641.3|1641|2670
1602572400000|2020-10-13 07:00:00|1641.3|1641|1635.3|1635|1641.8|1641.5|1634.7|1634.4|4178
1602576000000|2020-10-13 08:00:00|1635.4|1635.1|1637.8|1637.5|1638.7|1638.4|1634.9|1634.6|3035
1602579600000|2020-10-13 09:00:00|1637.7|1637.4|1635.9|1635.6|1638.4|1638.1|1635.2|1634.9|2024
1602583200000|2020-10-13 10:00:00|1635.8|1635.5|1634|1633.7|1636|1635.7|1631.8|1631.5|3602
1602586800000|2020-10-13 11:00:00|1633.9|1633.6|1638.6|1638.3|1640.8|1640.5|1633.9|1633.6|3057
1602590400000|2020-10-13 12:00:00|1638.5|1638.2|1636.3|1636|1639.6|1639.3|1633.7|1633.4|5684
1602594000000|2020-10-13 13:00:00|1636.5|1636.2|1632.5|1632.2|1638.5|1638.2|1624.2|1623.9|25568
1602597600000|2020-10-13 14:00:00|1632.6|1632.3|1632.2|1631.9|1635.9|1635.6|1625.9|1625.6|22627
1602601200000|2020-10-13 15:00:00|1632.4|1632.1|1633.1|1632.8|1634.7|1634.4|1629.4|1629.1|15037
1602604800000|2020-10-13 16:00:00|1633|1632.7|1639.5|1639.2|1640.2|1639.9|1630.3|1630|11893
1602608400000|2020-10-13 17:00:00|1639.6|1639.3|1635.7|1635.4|1641.4|1641.1|1635.4|1635.1|13586
1602612000000|2020-10-13 18:00:00|1635.6|1635.3|1633.5|1633.2|1638.6|1638.3|1630.5|1630.2|17189
1602615600000|2020-10-13 19:00:00|1633.4|1633.1|1636.3|1636|1640.6|1640.3|1633.1|1632.8|24261
1602619200000|2020-10-13 20:00:00|1636.1|1635.8|1635.2|1634.4|1637.3|1637|1633.8|1633.5|7350
1602622800000|2020-10-13 21:00:00|1635.3|1634.5|1635.4|1634.6|1635.6|1634.8|1635.1|1634.3|0
1602626400000|2020-10-13 22:00:00|1634.5|1634.2|1638.4|1638.1|1639.8|1639.5|1634|1633.7|565
1602630000000|2020-10-13 23:00:00|1638.5|1638.2|1638.8|1638.5|1639.7|1639.4|1637.8|1637.5|509
1602633600000|2020-10-14 00:00:00|1638.9|1638.6|1638.3|1638|1640.8|1640.5|1637.2|1636.9|954
1602637200000|2020-10-14 01:00:00|1638.2|1637.9|1637.4|1637.1|1638.6|1638.3|1633.1|1632.8|1086
1602640800000|2020-10-14 02:00:00|1637.5|1637.2|1638.8|1638.5|1640|1639.7|1636.6|1636.3|554
1602644400000|2020-10-14 03:00:00|1639|1638.7|1641.1|1640.8|1642.2|1641.9|1638.7|1638.4|501
1602648000000|2020-10-14 04:00:00|1641.3|1641|1640.7|1640.4|1643.2|1642.9|1639.4|1639.1|603
1602651600000|2020-10-14 05:00:00|1640.6|1640.3|1638.7|1638.4|1640.9|1640.6|1638.6|1638.3|472
1602655200000|2020-10-14 06:00:00|1638.6|1638.3|1640.8|1640.5|1641.7|1641.4|1637|1636.7|840
1602658800000|2020-10-14 07:00:00|1640.9|1640.6|1642.1|1641.8|1642.2|1641.9|1637.3|1637|1120
1602662400000|2020-10-14 08:00:00|1642|1641.7|1645|1644.7|1647.3|1647|1641.4|1641.1|1430
1602666000000|2020-10-14 09:00:00|1644.9|1644.6|1641.8|1641.5|1646.6|1646.3|1641.4|1641.1|1472
1602669600000|2020-10-14 10:00:00|1642|1641.7|1631.9|1631.6|1642.8|1642.5|1629.6|1629.3|3274
1602673200000|2020-10-14 11:00:00|1632|1631.7|1634.2|1633.9|1635.2|1634.9|1630.9|1630.6|2989
1602676800000|2020-10-14 12:00:00|1634|1633.7|1639.8|1639.5|1640.3|1640|1632.7|1632.4|2677
1602680400000|2020-10-14 13:00:00|1639.9|1639.6|1647.4|1647.1|1650|1649.7|1637.8|1637.5|16426
1602684000000|2020-10-14 14:00:00|1647.6|1647.3|1637.8|1637.5|1647.6|1647.3|1634.8|1634.5|20487
1602687600000|2020-10-14 15:00:00|1637.9|1637.6|1631.2|1630.9|1641.4|1641.1|1630.3|1630|15599
1602691200000|2020-10-14 16:00:00|1631.4|1631.1|1630.9|1630.6|1636.7|1636.4|1625.6|1625.3|19599
1602694800000|2020-10-14 17:00:00|1630.7|1630.4|1627|1626.7|1635|1634.7|1626.8|1626.5|17286
1602698400000|2020-10-14 18:00:00|1626.9|1626.6|1624.5|1624.2|1629.6|1629.3|1620.3|1620|16562
1602702000000|2020-10-14 19:00:00|1624.4|1624.1|1621.8|1621.5|1630|1629.7|1619.6|1619.3|28009
1602705600000|2020-10-14 20:00:00|1621.7|1621.4|1624.5|1623.7|1624.6|1624.1|1619.2|1618.9|8532
1602709200000|2020-10-14 21:00:00|1624.6|1623.8|1624.6|1623.8|1624.8|1624|1624.2|1623.4|0
1602712800000|2020-10-14 22:00:00|1624|1623.7|1625.7|1625.4|1627|1626.7|1621.6|1621.3|1203
1602716400000|2020-10-14 23:00:00|1625.8|1625.5|1626.2|1625.9|1627.4|1627.1|1625.3|1625|773
1602720000000|2020-10-15 00:00:00|1626.1|1625.8|1624.3|1624|1627.2|1626.9|1623.6|1623.3|949
1602723600000|2020-10-15 01:00:00|1624.5|1624.2|1622.6|1622.3|1626.8|1626.5|1620.2|1619.9|1471
1602727200000|2020-10-15 02:00:00|1622.5|1622.2|1619.1|1618.8|1623.3|1623|1618.9|1618.6|694
1602730800000|2020-10-15 03:00:00|1619|1618.7|1619.1|1618.8|1620.3|1620|1618.4|1618.1|602
1602734400000|2020-10-15 04:00:00|1619|1618.7|1621.4|1621.1|1622.2|1621.9|1617.9|1617.6|576
1602738000000|2020-10-15 05:00:00|1621.3|1621|1621|1620.7|1623.6|1623.3|1620.8|1620.5|451
1602741600000|2020-10-15 06:00:00|1621.1|1620.8|1616.1|1615.8|1621.1|1620.8|1615.6|1615.3|1436
1602745200000|2020-10-15 07:00:00|1616|1615.7|1613.9|1613.6|1617.9|1617.6|1611|1610.7|3503
1602748800000|2020-10-15 08:00:00|1614|1613.7|1603.7|1603.4|1614|1613.7|1602.9|1602.6|3061
1602752400000|2020-10-15 09:00:00|1603.8|1603.5|1604.5|1604.2|1605.3|1605|1599.8|1599.5|2739
1602756000000|2020-10-15 10:00:00|1604.4|1604.1|1606.8|1606.5|1606.9|1606.6|1602.5|1602.2|2134
1602759600000|2020-10-15 11:00:00|1607.2|1606.9|1606.5|1606.2|1609.4|1609.1|1604.2|1603.9|2718
1602763200000|2020-10-15 12:00:00|1606.4|1606.1|1602.6|1602.3|1606.7|1606.4|1600.8|1600.5|4952
1602766800000|2020-10-15 13:00:00|1602.5|1602.2|1608.8|1608.5|1609.8|1609.5|1598.1|1597.8|23045
1602770400000|2020-10-15 14:00:00|1608.9|1608.6|1612.9|1612.6|1612.9|1612.6|1604.3|1604|18658
1602774000000|2020-10-15 15:00:00|1613|1612.7|1623.9|1623.6|1629|1628.7|1610.9|1610.6|25856
1602777600000|2020-10-15 16:00:00|1623.8|1623.5|1627.6|1627.3|1628.1|1627.8|1619.9|1619.6|20895
1602781200000|2020-10-15 17:00:00|1627.5|1627.2|1634.3|1634|1635.7|1635.4|1626.3|1626|17186
1602784800000|2020-10-15 18:00:00|1634.2|1633.9|1638|1637.7|1638.1|1637.8|1633.1|1632.8|13815
1602788400000|2020-10-15 19:00:00|1637.8|1637.5|1638|1637.7|1642.3|1642|1635.9|1635.6|23796
1602792000000|2020-10-15 20:00:00|1638.4|1638.1|1640.5|1639.7|1641.1|1640.8|1637.6|1637.2|8302
1602795600000|2020-10-15 21:00:00|1640.6|1639.8|1641.4|1640.6|1641.4|1640.6|1640.5|1639.7|0
1602799200000|2020-10-15 22:00:00|1640.8|1640.5|1640.4|1640.1|1641.7|1641.4|1639.8|1639.5|757
1602802800000|2020-10-15 23:00:00|1640.5|1640.2|1643|1642.7|1645|1644.7|1640.1|1639.8|1674
1602806400000|2020-10-16 00:00:00|1642.9|1642.6|1645.4|1645.1|1647|1646.7|1640.9|1640.6|1266
1602810000000|2020-10-16 01:00:00|1645.3|1645|1647.1|1646.8|1649.6|1649.3|1645.1|1644.8|1380
1602813600000|2020-10-16 02:00:00|1647|1646.7|1646.1|1645.8|1647.2|1646.9|1645.9|1645.6|410
1602817200000|2020-10-16 03:00:00|1646.3|1646|1643|1642.7|1646.4|1646.1|1640.8|1640.5|960
1602820800000|2020-10-16 04:00:00|1643.1|1642.8|1640.5|1640.2|1643.3|1643|1639.3|1639|643
1602824400000|2020-10-16 05:00:00|1640.6|1640.3|1642.5|1642.2|1643.5|1643.2|1640.5|1640.2|669
1602828000000|2020-10-16 06:00:00|1642.6|1642.3|1643.6|1643.3|1643.7|1643.4|1639.9|1639.6|777
1602831600000|2020-10-16 07:00:00|1643.7|1643.4|1640.9|1640.6|1644.6|1644.3|1638.5|1638.2|2615
1602835200000|2020-10-16 08:00:00|1640.7|1640.4|1639.8|1639.5|1642|1641.7|1637.4|1637.1|1146
1602838800000|2020-10-16 09:00:00|1639.7|1639.4|1639.2|1638.9|1641|1640.7|1636.3|1636|1034
1602842400000|2020-10-16 10:00:00|1639.3|1639|1642.4|1642.1|1643.5|1643.2|1638.2|1637.9|1442
1602846000000|2020-10-16 11:00:00|1642.2|1641.9|1640.8|1640.5|1643.5|1643.2|1640.4|1640.1|1198
1602849600000|2020-10-16 12:00:00|1640.9|1640.6|1643.3|1643|1644.6|1644.3|1638.8|1638.5|3854
1602853200000|2020-10-16 13:00:00|1643.2|1642.9|1636|1635.7|1643.9|1643.6|1632.9|1632.6|17979
1602856800000|2020-10-16 14:00:00|1636.2|1635.9|1642|1641.7|1644.9|1644.6|1634.2|1633.9|22236
1602860400000|2020-10-16 15:00:00|1642.1|1641.8|1646.3|1646|1646.4|1646.1|1637.5|1637.2|13246
1602864000000|2020-10-16 16:00:00|1646.2|1645.9|1639.6|1639.3|1646.2|1645.9|1635.3|1635|12743
1602867600000|2020-10-16 17:00:00|1639.5|1639.2|1643.1|1642.8|1644.7|1644.4|1639.4|1639.1|7279
1602871200000|2020-10-16 18:00:00|1643.2|1642.9|1643.1|1642.8|1644.6|1644.3|1640.4|1640.1|7601
1602874800000|2020-10-16 19:00:00|1643.2|1642.9|1633.2|1632.9|1643.2|1642.9|1632.6|1632.3|20080
1602878400000|2020-10-16 20:00:00|1633.1|1632.8|1630|1629.2|1633.3|1633|1628.3|1628|10432
1603058400000|2020-10-18 22:00:00|1635.4|1635.1|1637.8|1637.5|1641.8|1641|1634|1633.7|1015
1603062000000|2020-10-18 23:00:00|1637.9|1637.6|1637.1|1636.8|1638.8|1638.5|1637.1|1636.8|316
1603065600000|2020-10-19 00:00:00|1637.2|1636.9|1639.8|1639.5|1640|1639.7|1637.2|1636.9|257
1603069200000|2020-10-19 01:00:00|1639.9|1639.6|1640|1639.7|1642.1|1641.8|1638.3|1638|707
1603072800000|2020-10-19 02:00:00|1639.9|1639.6|1640.1|1639.8|1641.9|1641.6|1638.7|1638.4|347
1603076400000|2020-10-19 03:00:00|1640.2|1639.9|1640.7|1640.4|1641.4|1641.1|1638.1|1637.8|279
1603080000000|2020-10-19 04:00:00|1640.8|1640.5|1640.9|1640.6|1641.7|1641.4|1640|1639.7|309
1603083600000|2020-10-19 05:00:00|1641|1640.7|1641.1|1640.8|1642.7|1642.4|1640.1|1639.8|324
1603087200000|2020-10-19 06:00:00|1641|1640.7|1641|1640.7|1641.5|1641.2|1639.8|1639.5|443
1603090800000|2020-10-19 07:00:00|1640.9|1640.6|1642.4|1642.1|1646.4|1646.1|1640.9|1640.6|1063
1603094400000|2020-10-19 08:00:00|1642.1|1641.8|1643|1642.7|1643.7|1643.4|1640.4|1640.1|921
1603098000000|2020-10-19 09:00:00|1642.9|1642.6|1642.3|1642|1644.6|1644.3|1640.8|1640.5|937
1603101600000|2020-10-19 10:00:00|1642.4|1642.1|1642.1|1641.8|1642.5|1642.2|1638.5|1638.2|1127
1603105200000|2020-10-19 11:00:00|1642|1641.7|1639.7|1639.4|1643.3|1643|1639.7|1639.4|838
1603108800000|2020-10-19 12:00:00|1640.1|1639.8|1640.1|1639.8|1641.5|1641.2|1638.5|1638.2|1749
1603112400000|2020-10-19 13:00:00|1640.2|1639.9|1645.3|1645|1651.3|1651|1636.3|1636|15605
1603116000000|2020-10-19 14:00:00|1645.4|1645.1|1643.2|1642.9|1645.4|1645.1|1636.8|1636.5|18224
1603119600000|2020-10-19 15:00:00|1643.1|1642.8|1639.1|1638.8|1645.6|1645.3|1637|1636.7|10318
1603123200000|2020-10-19 16:00:00|1639|1638.7|1637.3|1637|1640|1639.7|1634.6|1634.3|9494
1603126800000|2020-10-19 17:00:00|1637.4|1637.1|1631.9|1631.6|1639.3|1639|1631.1|1630.8|11099
1603130400000|2020-10-19 18:00:00|1631.7|1631.4|1618.7|1618.4|1632.9|1632.6|1618.6|1618.3|13826
1603134000000|2020-10-19 19:00:00|1618.9|1618.6|1615.3|1615|1621.4|1621.1|1611.2|1610.9|37935
1603137600000|2020-10-19 20:00:00|1615.5|1615.2|1622.1|1621.3|1622.5|1621.9|1614.5|1614.2|7895
1603141200000|2020-10-19 21:00:00|1622|1621.2|1622.3|1621.5|1622.3|1621.5|1621|1620.2|0
1603144800000|2020-10-19 22:00:00|1623.3|1623|1624.6|1624.3|1625.8|1625.5|1621.8|1621.5|519
1603148400000|2020-10-19 23:00:00|1624.7|1624.4|1624.9|1624.6|1625.3|1625|1623.9|1623.6|194
1603152000000|2020-10-20 00:00:00|1624.8|1624.5|1625.9|1625.6|1627.4|1627.1|1624.7|1624.4|480
1603155600000|2020-10-20 01:00:00|1625.8|1625.5|1620.2|1619.9|1627|1626.7|1618.5|1618.2|1248
1603159200000|2020-10-20 02:00:00|1620.1|1619.8|1620.1|1619.8|1622.4|1622.1|1617.9|1617.6|296
1603162800000|2020-10-20 03:00:00|1620|1619.7|1622.5|1622.2|1623.8|1623.5|1619.5|1619.2|346
1603166400000|2020-10-20 04:00:00|1622.4|1622.1|1620|1619.7|1622.6|1622.3|1619.5|1619.2|306
1603170000000|2020-10-20 05:00:00|1620.1|1619.8|1622.7|1622.4|1623.8|1623.5|1618.3|1618|545
1603173600000|2020-10-20 06:00:00|1622.6|1622.3|1622.6|1622.3|1624.5|1624.2|1620.6|1620.3|848
1603177200000|2020-10-20 07:00:00|1622.7|1622.4|1625.7|1625.4|1625.8|1625.5|1620.4|1620.1|1291
1603180800000|2020-10-20 08:00:00|1625.8|1625.5|1625.8|1625.5|1627.2|1626.9|1624.7|1624.4|716
1603184400000|2020-10-20 09:00:00|1625.9|1625.6|1627.9|1627.6|1628.6|1628.3|1625.6|1625.3|567
1603188000000|2020-10-20 10:00:00|1628|1627.7|1631.1|1630.8|1631.6|1631.3|1627|1626.7|1111
1603191600000|2020-10-20 11:00:00|1631.2|1630.9|1629.3|1629|1631.9|1631.6|1628.6|1628.3|1874
1603195200000|2020-10-20 12:00:00|1629.2|1628.9|1624.9|1624.6|1630.1|1629.8|1621.2|1620.9|3924
1603198800000|2020-10-20 13:00:00|1624.8|1624.5|1635.6|1635.3|1635.8|1635.5|1624.1|1623.8|19114
1603202400000|2020-10-20 14:00:00|1635.4|1635.1|1624.5|1624.2|1635.8|1635.5|1623.2|1622.9|16133
1603206000000|2020-10-20 15:00:00|1624.2|1623.9|1629.8|1629.5|1631.9|1631.6|1620.3|1620|13006
1603209600000|2020-10-20 16:00:00|1629.7|1629.4|1631.7|1631.4|1633.5|1633.2|1622.8|1622.5|14293
1603213200000|2020-10-20 17:00:00|1631.8|1631.5|1628.4|1628.1|1634.5|1634.2|1626.4|1626.1|11087
1603216800000|2020-10-20 18:00:00|1628.6|1628.3|1623.1|1622.8|1630.9|1630.6|1623.1|1622.8|10413
1603220400000|2020-10-20 19:00:00|1623.3|1623|1619.1|1618.8|1624.8|1624.5|1613.4|1613.1|31084
1603224000000|2020-10-20 20:00:00|1619|1618.7|1616.1|1615.3|1620.5|1620.2|1608.3|1608|10978
1603227600000|2020-10-20 21:00:00|1616.2|1615.4|1617.1|1616.3|1617.4|1616.6|1615.5|1614.7|0
1603231200000|2020-10-20 22:00:00|1620|1619.7|1623.2|1622.9|1624|1623.7|1617.7|1617.4|1095
1603234800000|2020-10-20 23:00:00|1623.1|1622.8|1623.5|1623.2|1627.3|1627|1622.1|1621.8|1249
1603238400000|2020-10-21 00:00:00|1623.4|1623.1|1623.6|1623.3|1626.6|1626.3|1622.6|1622.3|479
1603242000000|2020-10-21 01:00:00|1623.7|1623.4|1623.3|1623|1625.2|1624.9|1622|1621.7|312
1603245600000|2020-10-21 02:00:00|1623.4|1623.1|1628.7|1628.4|1629.8|1629.5|1623.2|1622.9|1186
1603249200000|2020-10-21 03:00:00|1628.8|1628.5|1630.2|1629.9|1632.2|1631.9|1628.4|1628.1|923
1603252800000|2020-10-21 04:00:00|1630.3|1630|1630.7|1630.4|1631.6|1631.3|1629.3|1629|388
1603256400000|2020-10-21 05:00:00|1630.8|1630.5|1628|1627.7|1631.5|1631.2|1626.7|1626.4|528
1603260000000|2020-10-21 06:00:00|1628.1|1627.8|1629.3|1629|1631.3|1631|1627.4|1627.1|611
1603263600000|2020-10-21 07:00:00|1628.4|1628.1|1623|1622.7|1629.1|1628.8|1620.3|1620|1847
1603267200000|2020-10-21 08:00:00|1623.1|1622.8|1613.3|1613|1623.6|1623.3|1613.1|1612.8|2361
1603270800000|2020-10-21 09:00:00|1613.4|1613.1|1620.8|1620.5|1621.6|1621.3|1612.5|1612.2|1392
1603274400000|2020-10-21 10:00:00|1620.7|1620.4|1618.2|1617.9|1621.5|1621.2|1617.9|1617.6|1425
1603278000000|2020-10-21 11:00:00|1618.1|1617.8|1616.9|1616.6|1618.3|1618|1613|1612.7|1491
1603281600000|2020-10-21 12:00:00|1617|1616.7|1617.9|1617.6|1620.5|1620.2|1616|1615.7|2579
1603285200000|2020-10-21 13:00:00|1617.8|1617.5|1621.1|1620.8|1624.9|1624.6|1617.6|1617.3|20226
1603288800000|2020-10-21 14:00:00|1621|1620.7|1612.1|1611.8|1625.2|1624.9|1611.3|1611|15561
1603292400000|2020-10-21 15:00:00|1611.9|1611.6|1607.1|1606.8|1613.4|1613.1|1605.3|1605|21669
1603296000000|2020-10-21 16:00:00|1607.2|1606.9|1606.7|1606.4|1618|1617.7|1605|1604.7|22407
1603299600000|2020-10-21 17:00:00|1606.6|1606.3|1609|1608.7|1612.3|1612|1606|1605.7|9026
1603303200000|2020-10-21 18:00:00|1609.2|1608.9|1614.5|1614.2|1614.8|1614.5|1608.3|1608|10539
1603306800000|2020-10-21 19:00:00|1614.6|1614.3|1602.9|1602.6|1615.1|1614.8|1602.7|1602.4|23240
1603310400000|2020-10-21 20:00:00|1603.2|1602.9|1606.6|1605.8|1609.3|1609|1603.2|1602.9|8656
1603314000000|2020-10-21 21:00:00|1606.7|1605.9|1606.2|1605.4|1607.1|1606.3|1605.4|1604.6|0
1603317600000|2020-10-21 22:00:00|1605.6|1604.8|1604.4|1604.1|1607.4|1607.1|1604.2|1603.9|1275
1603321200000|2020-10-21 23:00:00|1604.6|1604.3|1597.3|1597|1606.8|1606.5|1590.1|1589.8|3596
1603324800000|2020-10-22 00:00:00|1597.2|1596.9|1598.4|1598.1|1599|1598.7|1591.6|1591.3|1350
1603328400000|2020-10-22 01:00:00|1598.6|1598.3|1596.9|1596.6|1599.2|1598.9|1595|1594.7|472
1603332000000|2020-10-22 02:00:00|1597|1596.7|1595.1|1594.8|1597.1|1596.8|1592.9|1592.6|291
1603335600000|2020-10-22 03:00:00|1595.2|1594.9|1592.7|1592.4|1596.2|1595.9|1592.7|1592.4|171
1603339200000|2020-10-22 04:00:00|1592.6|1592.3|1594|1593.7|1594.6|1594.3|1592.5|1592.2|223
1603342800000|2020-10-22 05:00:00|1593.9|1593.6|1596.6|1596.3|1599.3|1599|1593.4|1593.1|528
1603346400000|2020-10-22 06:00:00|1596.8|1596.5|1597.8|1597.5|1600.1|1599.8|1596.4|1596.1|512
1603350000000|2020-10-22 07:00:00|1597.7|1597.4|1599.7|1599.4|1600|1599.7|1592.3|1592|1115
1603353600000|2020-10-22 08:00:00|1599.6|1599.3|1604.3|1604|1605.6|1605.3|1598.4|1598.1|1515
1603357200000|2020-10-22 09:00:00|1604.4|1604.1|1605.5|1605.2|1606.5|1606.2|1603.1|1602.8|1259
1603360800000|2020-10-22 10:00:00|1605.6|1605.3|1608.5|1608.2|1609.3|1609|1602.8|1602.5|2886
1603364400000|2020-10-22 11:00:00|1608.6|1608.3|1610.7|1610.4|1611.9|1611.6|1607.9|1607.6|2202
1603368000000|2020-10-22 12:00:00|1610.9|1610.6|1609.3|1609|1612.5|1612.2|1607.3|1607|5131
1603371600000|2020-10-22 13:00:00|1609.4|1609.1|1617.1|1616.8|1619.7|1619.4|1608.3|1608|17695
1603375200000|2020-10-22 14:00:00|1616.9|1616.6|1613|1612.7|1617.8|1617.5|1602|1601.7|30042
1603378800000|2020-10-22 15:00:00|1613.1|1612.8|1615.9|1615.6|1622.1|1621.8|1612.8|1612.5|20071
1603382400000|2020-10-22 16:00:00|1616.1|1615.8|1620.8|1620.5|1621.6|1621.3|1613.3|1613|7414
1603386000000|2020-10-22 17:00:00|1620.9|1620.6|1625.3|1625|1626.8|1626.5|1620.5|1620.2|9416
1603389600000|2020-10-22 18:00:00|1625.2|1624.9|1625.9|1625.6|1629.1|1628.8|1623.6|1623.3|8245
1603393200000|2020-10-22 19:00:00|1626.2|1625.9|1632.8|1632.5|1632.8|1632.5|1624.8|1624.5|26250
1603396800000|2020-10-22 20:00:00|1632.7|1632.4|1636.8|1636|1637|1636.6|1630.9|1630.6|9612
1603400400000|2020-10-22 21:00:00|1636.4|1635.6|1637.4|1636.6|1637.5|1636.7|1636.4|1635.6|0
1603404000000|2020-10-22 22:00:00|1638.1|1637.8|1637.7|1637.4|1639|1638.7|1636.7|1636.4|866
1603407600000|2020-10-22 23:00:00|1637.9|1637.6|1635.1|1634.8|1637.9|1637.6|1634.3|1634|1085
1603411200000|2020-10-23 00:00:00|1635|1634.7|1634.8|1634.5|1635.6|1635.3|1631.6|1631.3|781
1603414800000|2020-10-23 01:00:00|1634.9|1634.6|1633|1632.7|1635.1|1634.8|1630.7|1630.4|213
1603418400000|2020-10-23 02:00:00|1632.9|1632.6|1635.6|1635.3|1635.7|1635.4|1631.2|1630.9|162
1603422000000|2020-10-23 03:00:00|1635.7|1635.4|1635.6|1635.3|1636.9|1636.6|1634.9|1634.6|340
1603425600000|2020-10-23 04:00:00|1635.7|1635.4|1636|1635.7|1636.2|1635.9|1634.7|1634.4|152
1603429200000|2020-10-23 05:00:00|1636.1|1635.8|1633.9|1633.6|1636.7|1636.4|1633.6|1633.3|436
1603432800000|2020-10-23 06:00:00|1633.7|1633.4|1630.7|1630.4|1633.9|1633.6|1629.5|1629.2|541
1603436400000|2020-10-23 07:00:00|1630.6|1630.3|1640.4|1640.1|1640.6|1640.3|1630.6|1630.3|1290
1603440000000|2020-10-23 08:00:00|1640.3|1640|1638.1|1637.8|1643|1642.7|1637.9|1637.6|1103
1603443600000|2020-10-23 09:00:00|1638.2|1637.9|1639.4|1639.1|1642|1641.7|1637.6|1637.3|667
1603447200000|2020-10-23 10:00:00|1639.5|1639.2|1642.5|1642.2|1643.8|1643.5|1639|1638.7|1283
1603450800000|2020-10-23 11:00:00|1642.3|1642|1642.9|1642.6|1644|1643.7|1640.2|1639.9|1296
1603454400000|2020-10-23 12:00:00|1642.8|1642.5|1642.2|1641.9|1644.6|1644.3|1641.4|1641.1|2241
1603458000000|2020-10-23 13:00:00|1642.1|1641.8|1636.7|1636.4|1644.5|1644.2|1634.4|1634.1|16464
1603461600000|2020-10-23 14:00:00|1636.8|1636.5|1633.2|1632.9|1639.6|1639.3|1631.5|1631.2|22716
1603465200000|2020-10-23 15:00:00|1633.1|1632.8|1632.5|1632.2|1638.5|1638.2|1630.8|1630.5|11212
1603468800000|2020-10-23 16:00:00|1632.6|1632.3|1624.6|1624.3|1633.6|1633.3|1621.7|1621.4|14006
1603472400000|2020-10-23 17:00:00|1624.5|1624.2|1635.2|1634.9|1635.3|1635|1624.4|1624.1|5467
1603476000000|2020-10-23 18:00:00|1635.3|1635|1637.4|1637.1|1639.7|1639.4|1634.4|1634.1|6998
1603479600000|2020-10-23 19:00:00|1637.3|1637|1641.1|1640.8|1642.7|1642.4|1637.3|1637|16861
1603483200000|2020-10-23 20:00:00|1641|1640.7|1639.9|1639.1|1641|1640.7|1636.8|1636.5|8109
1603663200000|2020-10-25 22:00:00|1633.6|1633.3|1624.1|1623.8|1635.9|1635.6|1619.9|1619.6|2908
1603666800000|2020-10-25 23:00:00|1624|1623.7|1627.9|1627.6|1628.9|1628.6|1623.9|1623.6|595
1603670400000|2020-10-26 00:00:00|1628|1627.7|1627.8|1627.5|1629.4|1629.1|1625.9|1625.6|342
1603674000000|2020-10-26 01:00:00|1627.7|1627.4|1624.8|1624.5|1629.4|1629.1|1623.4|1623.1|531
1603677600000|2020-10-26 02:00:00|1624.7|1624.4|1623.9|1623.6|1625.8|1625.5|1623.5|1623.2|423
1603681200000|2020-10-26 03:00:00|1624|1623.7|1623.3|1623|1625.2|1624.9|1621.8|1621.5|557
1603684800000|2020-10-26 04:00:00|1623.2|1622.9|1622.5|1622.2|1623.4|1623.1|1621.9|1621.6|221
1603688400000|2020-10-26 05:00:00|1622.4|1622.1|1620.1|1619.8|1624.8|1624.5|1620.1|1619.8|407
1603692000000|2020-10-26 06:00:00|1620.2|1619.9|1619.9|1619.6|1621.3|1621|1619.6|1619.3|231
1603695600000|2020-10-26 07:00:00|1619.8|1619.5|1614.7|1614.4|1620.7|1620.4|1612.9|1612.6|1257
1603699200000|2020-10-26 08:00:00|1614.6|1614.3|1619.1|1618.8|1620.2|1619.9|1612.8|1612.5|2354
1603702800000|2020-10-26 09:00:00|1619|1618.7|1616.7|1616.4|1620.4|1620.1|1615.3|1615|834
1603706400000|2020-10-26 10:00:00|1616.6|1616.3|1617.5|1617.2|1617.8|1617.5|1614.8|1614.5|827
1603710000000|2020-10-26 11:00:00|1617.6|1617.3|1615.9|1615.6|1620.4|1620.1|1615.8|1615.5|1110
1603713600000|2020-10-26 12:00:00|1616.1|1615.8|1617.4|1617.1|1618.6|1618.3|1613.8|1613.5|2716
1603717200000|2020-10-26 13:00:00|1616.9|1616.6|1618.6|1618.3|1623.3|1623|1610.4|1610.1|17133
1603720800000|2020-10-26 14:00:00|1618.5|1618.2|1603.7|1603.4|1620|1619.7|1603.7|1603.4|21503
1603724400000|2020-10-26 15:00:00|1603.6|1603.3|1602.5|1602.2|1604.4|1604.1|1596.3|1596|21622
1603728000000|2020-10-26 16:00:00|1602.2|1601.9|1593.2|1592.9|1604.8|1604.5|1592.8|1592.5|11479
1603731600000|2020-10-26 17:00:00|1593.3|1593|1594.2|1593.9|1595.9|1595.6|1584.1|1583.8|20156
1603735200000|2020-10-26 18:00:00|1594.3|1594|1602.4|1602.1|1605.3|1605|1592.7|1592.4|11919
1603738800000|2020-10-26 19:00:00|1602.6|1602.3|1605.7|1605.4|1605.9|1605.6|1597|1596.7|25482
1603742400000|2020-10-26 20:00:00|1605.9|1605.6|1605.2|1604.4|1607.3|1607|1602.9|1602.6|10222
1603746000000|2020-10-26 21:00:00|1605.1|1604.3|1604.8|1604|1605.2|1604.4|1604.3|1603.5|0
1603749600000|2020-10-26 22:00:00|1604.9|1604.6|1606.1|1605.8|1607|1606.7|1604.8|1604.5|331
1603753200000|2020-10-26 23:00:00|1606.2|1605.9|1604|1603.7|1608|1607.7|1603.6|1603.3|390
1603756800000|2020-10-27 00:00:00|1603.9|1603.6|1610.3|1610|1610.8|1610.5|1602.4|1602.1|470
1603760400000|2020-10-27 01:00:00|1610.2|1609.9|1607.8|1607.5|1610.5|1610.2|1606.9|1606.6|483
1603764000000|2020-10-27 02:00:00|1607.9|1607.6|1608.5|1608.2|1609.6|1609.3|1607.1|1606.8|139
1603767600000|2020-10-27 03:00:00|1608.2|1607.9|1607.9|1607.6|1608.9|1608.6|1606.8|1606.5|216
1603771200000|2020-10-27 04:00:00|1608|1607.7|1611.2|1610.9|1611.8|1611.5|1608|1607.7|359
1603774800000|2020-10-27 05:00:00|1611.3|1611|1612.1|1611.8|1612.3|1612|1610.3|1610|332
1603778400000|2020-10-27 06:00:00|1612.2|1611.9|1612.9|1612.6|1614.7|1614.4|1611.6|1611.3|610
1603782000000|2020-10-27 07:00:00|1613|1612.7|1612.7|1612.4|1613.4|1613.1|1610|1609.7|596
1603785600000|2020-10-27 08:00:00|1612.5|1612.2|1606.8|1606.5|1612.6|1612.3|1604.4|1604.1|2019
1603789200000|2020-10-27 09:00:00|1606.7|1606.4|1603.6|1603.3|1606.8|1606.5|1601.2|1600.9|1906
1603792800000|2020-10-27 10:00:00|1603.7|1603.4|1610.5|1610.2|1611.4|1611.1|1603.5|1603.2|2411
1603796400000|2020-10-27 11:00:00|1610.6|1610.3|1610.9|1610.6|1612.9|1612.6|1609.2|1608.9|2505
1603800000000|2020-10-27 12:00:00|1610.8|1610.5|1604.9|1604.6|1611.8|1611.5|1604|1603.7|2685
1603803600000|2020-10-27 13:00:00|1605|1604.7|1609.6|1609.3|1609.7|1609.4|1601.6|1601.3|18180
1603807200000|2020-10-27 14:00:00|1609.5|1609.2|1600.3|1600|1611.4|1611.1|1599.3|1599|24321
1603810800000|2020-10-27 15:00:00|1600.4|1600.1|1601.4|1601.1|1602.4|1602.1|1595.4|1595.1|11557
1603814400000|2020-10-27 16:00:00|1601.5|1601.2|1596.7|1596.4|1602.1|1601.8|1594.3|1594|9749
1603818000000|2020-10-27 17:00:00|1596.6|1596.3|1599.7|1599.4|1601.3|1601|1594|1593.7|13763
1603821600000|2020-10-27 18:00:00|1599.6|1599.3|1593.5|1593.2|1600.6|1600.3|1591.5|1591.2|10833
1603825200000|2020-10-27 19:00:00|1593.6|1593.3|1592.6|1592.3|1598.3|1598|1590.1|1589.8|25308
1603828800000|2020-10-27 20:00:00|1592.7|1592.4|1581.5|1580.7|1592.7|1592.4|1580.7|1580.4|12840
1603832400000|2020-10-27 21:00:00|1581.4|1580.6|1582.9|1582.1|1584.2|1583.4|1579.7|1578.9|0
1603836000000|2020-10-27 22:00:00|1580.9|1580.6|1576.8|1576.5|1581.9|1581.6|1575.8|1575.5|1949
1603839600000|2020-10-27 23:00:00|1576.9|1576.6|1580.2|1579.9|1580.9|1580.6|1576.8|1576.5|1181
1603843200000|2020-10-28 00:00:00|1580.3|1580|1578|1577.7|1580.9|1580.6|1577.5|1577.2|455
1603846800000|2020-10-28 01:00:00|1578.2|1577.9|1578.4|1578.1|1581.1|1580.8|1578.1|1577.8|226
1603850400000|2020-10-28 02:00:00|1578.5|1578.2|1578.1|1577.8|1578.7|1578.4|1575.8|1575.5|696
1603854000000|2020-10-28 03:00:00|1578|1577.7|1577.5|1577.2|1578.5|1578.2|1577.3|1577|172
1603857600000|2020-10-28 04:00:00|1577.6|1577.3|1577.2|1576.9|1577.9|1577.6|1576.1|1575.8|311
1603861200000|2020-10-28 05:00:00|1577.3|1577|1579.8|1579.5|1580.2|1579.9|1576.5|1576.2|358
1603864800000|2020-10-28 06:00:00|1579.9|1579.6|1575.7|1575.4|1580.6|1580.3|1574.7|1574.4|582
1603868400000|2020-10-28 07:00:00|1575.6|1575.3|1570.2|1569.9|1576.7|1576.4|1565|1564.7|2318
1603872000000|2020-10-28 08:00:00|1570.4|1570.1|1564.8|1564.5|1572.9|1572.6|1557.2|1556.9|4019
1603875600000|2020-10-28 09:00:00|1564.9|1564.6|1562.9|1562.6|1567.4|1567.1|1560.7|1560.4|1716
1603879200000|2020-10-28 10:00:00|1562.8|1562.5|1562.2|1561.9|1567|1566.7|1561.6|1561.3|1696
1603882800000|2020-10-28 11:00:00|1562.1|1561.8|1563.3|1563|1565.2|1564.9|1558.8|1558.5|2019
1603886400000|2020-10-28 12:00:00|1563.4|1563.1|1556.4|1556.1|1563.6|1563.3|1553.6|1553.3|6606
1603890000000|2020-10-28 13:00:00|1556.3|1556|1554.1|1553.8|1564.6|1564.3|1550.8|1550.5|34175
1603893600000|2020-10-28 14:00:00|1554|1553.7|1547|1546.7|1555.2|1554.9|1543.5|1543.2|32004
1603897200000|2020-10-28 15:00:00|1546.9|1546.6|1556|1555.7|1558.3|1558|1543.8|1543.5|23262
1603900800000|2020-10-28 16:00:00|1555.9|1555.6|1549.6|1549.3|1560.6|1560.3|1546.2|1545.9|21194
1603904400000|2020-10-28 17:00:00|1549|1548.7|1552.1|1551.8|1552.7|1552.4|1542|1541.7|13754
1603908000000|2020-10-28 18:00:00|1552|1551.7|1551.5|1551.2|1553.1|1552.8|1543.8|1543.5|14047
1603911600000|2020-10-28 19:00:00|1551.6|1551.3|1544.4|1544.1|1555.2|1554.9|1542.7|1542.4|32529
1603915200000|2020-10-28 20:00:00|1544.3|1544|1548.1|1547.3|1549|1548.7|1542.5|1542.2|12532
1603918800000|2020-10-28 21:00:00|1547.8|1547|1548.6|1547.8|1549|1548.2|1545.7|1544.9|0
1603922400000|2020-10-28 22:00:00|1548.2|1547.9|1550.2|1549.9|1550.7|1550.4|1547.8|1547.5|899
1603926000000|2020-10-28 23:00:00|1550.1|1549.8|1550.8|1550.5|1551.3|1551|1545.7|1545.4|480
1603929600000|2020-10-29 00:00:00|1550.7|1550.4|1556|1555.7|1557.5|1557.2|1549.3|1549|718
1603933200000|2020-10-29 01:00:00|1555.9|1555.6|1557.2|1556.9|1559.8|1559.5|1555.6|1555.3|663
1603936800000|2020-10-29 02:00:00|1557.1|1556.8|1555.3|1555|1558|1557.7|1554.2|1553.9|464
1603940400000|2020-10-29 03:00:00|1555.4|1555.1|1557.6|1557.3|1557.9|1557.6|1554.1|1553.8|285
1603944000000|2020-10-29 04:00:00|1557.5|1557.2|1558.8|1558.5|1559.1|1558.8|1557.2|1556.9|169
1603947600000|2020-10-29 05:00:00|1558.9|1558.6|1559.1|1558.8|1559.3|1559|1557.5|1557.2|180
1603951200000|2020-10-29 06:00:00|1559|1558.7|1558.8|1558.5|1563.9|1563.6|1558.5|1558.2|518
1603954800000|2020-10-29 07:00:00|1559|1558.7|1554.1|1553.8|1559.3|1559|1549|1548.7|1872
1603958400000|2020-10-29 08:00:00|1553.8|1553.5|1548.4|1548.1|1558.5|1558.2|1547.3|1547|3297
1603962000000|2020-10-29 09:00:00|1548.5|1548.2|1549.5|1549.2|1553.7|1553.4|1547|1546.7|1148
1603965600000|2020-10-29 10:00:00|1549.4|1549.1|1547.2|1546.9|1549.4|1549.1|1544.4|1544.1|2025
1603969200000|2020-10-29 11:00:00|1547.1|1546.8|1534.4|1534.1|1547.5|1547.2|1534.1|1533.8|3889
1603972800000|2020-10-29 12:00:00|1534.6|1534.3|1541.2|1540.9|1545.2|1544.9|1533.6|1533.3|3758
1603976400000|2020-10-29 13:00:00|1540.8|1540.5|1541.3|1541|1542.9|1542.6|1527.8|1527.5|27823
1603980000000|2020-10-29 14:00:00|1541.5|1541.2|1551.3|1551|1554.4|1554.1|1535.3|1535|28306
1603983600000|2020-10-29 15:00:00|1551.2|1550.9|1548.9|1548.6|1554.2|1553.9|1546|1545.7|18160
1603987200000|2020-10-29 16:00:00|1549.4|1549.1|1546.8|1546.5|1552.1|1551.8|1546.2|1545.9|9159
1603990800000|2020-10-29 17:00:00|1547|1546.7|1559.3|1559|1559.4|1559.1|1542.5|1542.2|12555
1603994400000|2020-10-29 18:00:00|1559.2|1558.9|1563.2|1562.9|1568.3|1568|1558.8|1558.5|14429
1603998000000|2020-10-29 19:00:00|1563.3|1563|1562.7|1562.4|1569.4|1569.1|1560.9|1560.6|28854
1604001600000|2020-10-29 20:00:00|1562.6|1562.3|1550.9|1550.1|1563.1|1562.8|1546.3|1546|17156
1604005200000|2020-10-29 21:00:00|1550.6|1549.8|1550|1549.2|1551.3|1550.5|1549.3|1548.5|0
1604008800000|2020-10-29 22:00:00|1546.4|1546.1|1548.8|1548.5|1551.9|1551.6|1545.6|1545.3|1661
1604012400000|2020-10-29 23:00:00|1549|1548.7|1552.8|1552.5|1554.8|1554.5|1548.7|1548.4|685
1604016000000|2020-10-30 00:00:00|1552.7|1552.4|1551.1|1550.8|1556.7|1556.4|1549.5|1549.2|1216
1604019600000|2020-10-30 01:00:00|1551.2|1550.9|1553.2|1552.9|1553.7|1553.4|1548.8|1548.5|544
1604023200000|2020-10-30 02:00:00|1553.1|1552.8|1551|1550.7|1553.6|1553.3|1550.8|1550.5|324
1604026800000|2020-10-30 03:00:00|1550.8|1550.5|1552.9|1552.6|1553.1|1552.8|1550.8|1550.5|172
1604030400000|2020-10-30 04:00:00|1553|1552.7|1549.4|1549.1|1554.5|1554.2|1549|1548.7|276
1604034000000|2020-10-30 05:00:00|1549.3|1549|1535.1|1534.8|1550.2|1549.9|1534.1|1533.8|1333
1604037600000|2020-10-30 06:00:00|1534.4|1534.1|1532.5|1532.2|1536.2|1535.9|1527.5|1527.2|1505
1604041200000|2020-10-30 07:00:00|1532.6|1532.3|1537.4|1537.1|1541.6|1541.3|1532.6|1532.3|1375
1604044800000|2020-10-30 08:00:00|1537.5|1537.2|1544.1|1543.8|1549.1|1548.8|1537.2|1536.9|1894
1604048400000|2020-10-30 09:00:00|1544|1543.7|1552|1551.7|1554.4|1554.1|1542.2|1541.9|1659
1604052000000|2020-10-30 10:00:00|1551.9|1551.6|1554.3|1554|1554.8|1554.5|1548.6|1548.3|2302
1604055600000|2020-10-30 11:00:00|1554.1|1553.8|1552.5|1552.2|1560.4|1560.1|1552.2|1551.9|1904
1604059200000|2020-10-30 12:00:00|1552.4|1552.1|1553.2|1552.9|1555.6|1555.3|1545.4|1545.1|3692
1604062800000|2020-10-30 13:00:00|1553.1|1552.8|1553|1552.7|1564.1|1563.8|1548.2|1547.9|20654
1604066400000|2020-10-30 14:00:00|1552.2|1551.9|1530.1|1529.8|1557.4|1557.1|1530.1|1529.8|29508
1604070000000|2020-10-30 15:00:00|1530.2|1529.9|1538.1|1537.8|1541|1540.7|1530.2|1529.9|23804
1604073600000|2020-10-30 16:00:00|1537.7|1537.4|1539.3|1539|1547|1546.7|1536.9|1536.6|13723
1604077200000|2020-10-30 17:00:00|1539.2|1538.9|1538.4|1538.1|1541.3|1541|1533|1532.7|13270
1604080800000|2020-10-30 18:00:00|1538|1537.7|1532.8|1532.5|1544.8|1544.5|1529.4|1529.1|15580
1604084400000|2020-10-30 19:00:00|1532.5|1532.2|1541.9|1541.6|1541.9|1541.6|1524.2|1523.9|55129
1604088000000|2020-10-30 20:00:00|1541.4|1541.1|1547.9|1547.1|1549.3|1549|1540.6|1540.3|19528
1604271600000|2020-11-01 23:00:00|1539.5|1539.2|1533.8|1533.5|1544|1543.7|1529.9|1529.6|1597
1604275200000|2020-11-02 00:00:00|1533.9|1533.6|1532.3|1532|1537.2|1536.9|1531.3|1531|946
1604278800000|2020-11-02 01:00:00|1532.2|1531.9|1542.1|1541.8|1545|1544.7|1530.7|1530.4|926
1604282400000|2020-11-02 02:00:00|1542|1541.7|1544.8|1544.5|1546.3|1546|1540.1|1539.8|476
1604286000000|2020-11-02 03:00:00|1545|1544.7|1542.1|1541.8|1546.1|1545.8|1542|1541.7|266
1604289600000|2020-11-02 04:00:00|1542|1541.7|1542.2|1541.9|1543.9|1543.6|1540.6|1540.3|248
1604293200000|2020-11-02 05:00:00|1542.1|1541.8|1545.2|1544.9|1546.6|1546.3|1541.4|1541.1|242
1604296800000|2020-11-02 06:00:00|1545|1544.7|1540.3|1540|1546.5|1546.2|1538.5|1538.2|237
1604300400000|2020-11-02 07:00:00|1540.2|1539.9|1545.5|1545.2|1546|1545.7|1537.7|1537.4|400
1604304000000|2020-11-02 08:00:00|1545.7|1545.4|1548.4|1548.1|1548.9|1548.6|1539|1538.7|969
1604307600000|2020-11-02 09:00:00|1548.2|1547.9|1557.4|1557.1|1561.3|1561|1547.3|1547|2328
1604311200000|2020-11-02 10:00:00|1557.5|1557.2|1565.8|1565.5|1567.4|1567.1|1557.3|1557|1479
1604314800000|2020-11-02 11:00:00|1566.1|1565.8|1563.9|1563.6|1568.7|1568.4|1562.2|1561.9|2661
1604318400000|2020-11-02 12:00:00|1563.6|1563.3|1560.3|1560|1564.6|1564.3|1557.9|1557.6|2124
1604322000000|2020-11-02 13:00:00|1560.4|1560.1|1559.7|1559.4|1563.4|1563.1|1558.5|1558.2|2279
1604325600000|2020-11-02 14:00:00|1560|1559.7|1562.2|1561.9|1563.9|1563.6|1551.9|1551.6|19109
1604329200000|2020-11-02 15:00:00|1565.6|1565.3|1557.2|1556.9|1567.4|1567.1|1556|1555.7|21564
1604332800000|2020-11-02 16:00:00|1556.9|1556.6|1561.9|1561.6|1563.9|1563.6|1555.7|1555.4|21581
1604336400000|2020-11-02 17:00:00|1562|1561.7|1556|1555.7|1566.7|1566.4|1554.6|1554.3|10360
1604340000000|2020-11-02 18:00:00|1556.3|1556|1546.8|1546.5|1557|1556.7|1546.3|1546|11360
1604343600000|2020-11-02 19:00:00|1546.7|1546.4|1561.3|1561|1564.3|1564|1545.9|1545.6|15291
1604347200000|2020-11-02 20:00:00|1561.5|1561.2|1567.1|1566.8|1568|1567.7|1559.5|1559.2|29917
1604350800000|2020-11-02 21:00:00|1567|1566.7|1567.6|1566.8|1570.6|1570.3|1566.1|1565.6|8494
1604354400000|2020-11-02 22:00:00|1567.5|1566.7|1567|1566.2|1567.8|1567|1566.7|1565.9|0
1604358000000|2020-11-02 23:00:00|1568.2|1567.9|1570.1|1569.8|1574.1|1573.8|1567|1566.7|1719
1604361600000|2020-11-03 00:00:00|1570.2|1569.9|1572.4|1572.1|1572.9|1572.6|1567.3|1567|1114
1604365200000|2020-11-03 01:00:00|1572.3|1572|1575.9|1575.6|1576.7|1576.4|1570|1569.7|856
1604368800000|2020-11-03 02:00:00|1576|1575.7|1580.5|1580.2|1580.7|1580.4|1574.6|1574.3|855
1604372400000|2020-11-03 03:00:00|1580.4|1580.1|1578.4|1578.1|1580.7|1580.4|1577|1576.7|863
1604376000000|2020-11-03 04:00:00|1578.3|1578|1575.6|1575.3|1578.5|1578.2|1575.1|1574.8|410
1604379600000|2020-11-03 05:00:00|1575.7|1575.4|1576.9|1576.6|1579.2|1578.9|1575.7|1575.4|222
1604383200000|2020-11-03 06:00:00|1576.8|1576.5|1578.7|1578.4|1580|1579.7|1575.8|1575.5|627
1604386800000|2020-11-03 07:00:00|1578.6|1578.3|1579.2|1578.9|1581.2|1580.9|1576.5|1576.2|786
1604390400000|2020-11-03 08:00:00|1578.7|1578.4|1588.5|1588.2|1589.7|1589.4|1577.2|1576.9|1645
1604394000000|2020-11-03 09:00:00|1588.3|1588|1597.6|1597.3|1600.8|1600.5|1586.3|1586|4637
1604397600000|2020-11-03 10:00:00|1597.7|1597.4|1593.9|1593.6|1599.7|1599.4|1593.3|1593|1989
1604401200000|2020-11-03 11:00:00|1594|1593.7|1598.5|1598.2|1599|1598.7|1592.8|1592.5|2627
1604404800000|2020-11-03 12:00:00|1598.6|1598.3|1595.5|1595.2|1598.6|1598.3|1594.7|1594.4|2384
1604408400000|2020-11-03 13:00:00|1595.6|1595.3|1591.3|1591|1596.4|1596.1|1590.8|1590.5|3852
1604412000000|2020-11-03 14:00:00|1591.2|1590.9|1607.7|1607.4|1608.5|1608.2|1590.3|1590|26426
1604415600000|2020-11-03 15:00:00|1607.8|1607.5|1601.9|1601.6|1610.9|1610.6|1595.3|1595|27363
1604419200000|2020-11-03 16:00:00|1601.8|1601.5|1602.2|1601.9|1606|1605.7|1599.9|1599.6|11246
1604422800000|2020-11-03 17:00:00|1602.3|1602|1599.3|1599|1604.1|1603.8|1598.9|1598.6|5760
1604426400000|2020-11-03 18:00:00|1599.4|1599.1|1600.9|1600.6|1604|1603.7|1598.8|1598.5|8186
1604430000000|2020-11-03 19:00:00|1600.8|1600.5|1611.5|1611.2|1612.5|1612.2|1600.4|1600.1|14680
1604433600000|2020-11-03 20:00:00|1611.6|1611.3|1611.8|1611.5|1621.6|1621.3|1605.3|1605|31909
1604437200000|2020-11-03 21:00:00|1611.7|1611.4|1618.2|1617.4|1618.3|1618|1608.1|1607.8|13626
1604440800000|2020-11-03 22:00:00|1618.1|1617.3|1619|1618.2|1619.3|1618.5|1617.3|1616.5|0
1604444400000|2020-11-03 23:00:00|1619.3|1618.5|1630.3|1630|1640.6|1640.3|1613.6|1613.3|5670
1604448000000|2020-11-04 00:00:00|1630.6|1630.3|1603.6|1603.3|1641.4|1641.1|1602.4|1602.1|5380
1604451600000|2020-11-04 01:00:00|1604|1603.7|1606.7|1606.4|1619.1|1618.8|1603.3|1603|5452
1604455200000|2020-11-04 02:00:00|1606.6|1606.3|1603.6|1603.3|1608.6|1608.3|1572.4|1572.1|11652
1604458800000|2020-11-04 03:00:00|1603.9|1603.6|1621.8|1621.5|1632.8|1632.5|1602.7|1602.4|6638
1604462400000|2020-11-04 04:00:00|1621.7|1621.4|1611.5|1611.2|1628.6|1628.3|1600.4|1600.1|3821
1604466000000|2020-11-04 05:00:00|1611.6|1611.3|1610.4|1610.1|1620.2|1619.9|1605.4|1605.1|3874
1604469600000|2020-11-04 06:00:00|1609.8|1609.5|1592.6|1592.3|1611.2|1610.9|1590|1589.7|2749
1604473200000|2020-11-04 07:00:00|1592.5|1592.2|1564.1|1563.8|1596.3|1596|1548.8|1548.5|8788
1604476800000|2020-11-04 08:00:00|1564|1563.7|1576.4|1576.1|1582.1|1581.8|1557.5|1557.2|7662
1604480400000|2020-11-04 09:00:00|1577.4|1577.1|1578.5|1578.2|1593.1|1592.8|1574.9|1574.6|3697
1604484000000|2020-11-04 10:00:00|1578.4|1578.1|1583.1|1582.8|1585|1584.7|1572.4|1572.1|3085
1604487600000|2020-11-04 11:00:00|1582.9|1582.6|1593|1592.7|1600.6|1600.3|1582.8|1582.5|4113
1604491200000|2020-11-04 12:00:00|1594.1|1593.8|1610.5|1610.2|1613.7|1613.4|1590.3|1590|4659
1604494800000|2020-11-04 13:00:00|1610.2|1609.9|1593.4|1593.1|1619.7|1619.4|1588.9|1588.6|14745
1604498400000|2020-11-04 14:00:00|1593.6|1593.3|1603.9|1603.6|1606.7|1606.4|1577|1576.7|46761
1604502000000|2020-11-04 15:00:00|1603.8|1603.5|1620|1619.7|1625|1624.7|1602.9|1602.6|36220
1604505600000|2020-11-04 16:00:00|1620.2|1619.9|1627.8|1627.5|1630.6|1630.3|1615|1614.7|17516
1604509200000|2020-11-04 17:00:00|1627.7|1627.4|1627.2|1626.9|1636|1635.7|1626.9|1626.6|16052
1604512800000|2020-11-04 18:00:00|1627.4|1627.1|1619.4|1619.1|1628.1|1627.8|1615.8|1615.5|12956
1604516400000|2020-11-04 19:00:00|1619.8|1619.5|1616.1|1615.8|1622.6|1622.3|1612.3|1612|15337
1604520000000|2020-11-04 20:00:00|1616.2|1615.9|1617.1|1616.8|1620|1619.7|1607.4|1607.1|31379
1604523600000|2020-11-04 21:00:00|1616.5|1616.2|1615.2|1614.4|1623.3|1623|1613.5|1613.2|7945
1604527200000|2020-11-04 22:00:00|1615.3|1614.5|1617|1616.2|1617.2|1616.4|1615.2|1614.4|0
1604530800000|2020-11-04 23:00:00|1619.8|1619.5|1612.9|1612.6|1619.8|1619.5|1609.9|1609.6|1032
1604534400000|2020-11-05 00:00:00|1612.8|1612.5|1616.3|1616|1618.8|1618.5|1610.8|1610.5|836
1604538000000|2020-11-05 01:00:00|1616.2|1615.9|1611.1|1610.8|1617.8|1617.5|1610.2|1609.9|1506
1604541600000|2020-11-05 02:00:00|1611.5|1611.2|1604|1603.7|1612.1|1611.8|1602.6|1602.3|2406
1604545200000|2020-11-05 03:00:00|1604.1|1603.8|1614.6|1614.3|1616|1615.7|1604|1603.7|1419
1604548800000|2020-11-05 04:00:00|1614.5|1614.2|1617.8|1617.5|1621.2|1620.9|1613.9|1613.6|843
1604552400000|2020-11-05 05:00:00|1617.7|1617.4|1620.7|1620.4|1623.7|1623.4|1613.7|1613.4|774
1604556000000|2020-11-05 06:00:00|1620.6|1620.3|1613|1612.7|1621.8|1621.5|1612.7|1612.4|612
1604559600000|2020-11-05 07:00:00|1612.9|1612.6|1626.3|1626|1627.8|1627.5|1611.8|1611.5|1971
1604563200000|2020-11-05 08:00:00|1625.7|1625.4|1624.3|1624|1632|1631.7|1621.7|1621.4|2151
1604566800000|2020-11-05 09:00:00|1624.2|1623.9|1625.3|1625|1627.3|1627|1619.9|1619.6|2277
1604570400000|2020-11-05 10:00:00|1625.4|1625.1|1638.5|1638.2|1638.5|1638.2|1623.7|1623.4|3019
1604574000000|2020-11-05 11:00:00|1638.1|1637.8|1634|1633.7|1640.8|1640.5|1630.6|1630.3|2460
1604577600000|2020-11-05 12:00:00|1634.3|1634|1635.8|1635.5|1636.3|1636|1627.9|1627.6|2272
1604581200000|2020-11-05 13:00:00|1635.6|1635.3|1631.3|1631|1637.2|1636.9|1630.8|1630.5|5787
1604584800000|2020-11-05 14:00:00|1631.5|1631.2|1643.7|1643.4|1648.4|1648.1|1625|1624.7|27615
1604588400000|2020-11-05 15:00:00|1644|1643.7|1659.1|1658.8|1659.5|1659.2|1643.4|1643.1|32588
1604592000000|2020-11-05 16:00:00|1659.2|1658.9|1658.1|1657.8|1659.8|1659.5|1652.4|1652.1|19133
1604595600000|2020-11-05 17:00:00|1658.2|1657.9|1659|1658.7|1659.2|1658.9|1650.9|1650.6|11785
1604599200000|2020-11-05 18:00:00|1659.2|1658.9|1661.4|1661.1|1663.2|1662.9|1658.6|1658.3|10773
1604602800000|2020-11-05 19:00:00|1661.5|1661.2|1663|1662.7|1663.8|1663.5|1657.2|1656.9|10992
1604606400000|2020-11-05 20:00:00|1663.1|1662.8|1660|1659.7|1666.7|1666.4|1657.1|1656.8|28022
1604610000000|2020-11-05 21:00:00|1659.9|1659.6|1664.3|1663.5|1665.9|1665.6|1659|1658.7|7499
1604613600000|2020-11-05 22:00:00|1664.4|1663.6|1664|1663.2|1664.4|1663.6|1663.4|1662.6|0
1604617200000|2020-11-05 23:00:00|1662.8|1662.5|1654.1|1653.8|1662.8|1662.5|1647.1|1646.8|3611
1604620800000|2020-11-06 00:00:00|1653.6|1653.3|1647.7|1647.4|1655.2|1654.9|1646.4|1646.1|3141
1604624400000|2020-11-06 01:00:00|1648|1647.7|1656|1655.7|1660.2|1659.9|1647.2|1646.9|4046
1604628000000|2020-11-06 02:00:00|1656.1|1655.8|1653.9|1653.6|1656.4|1656.1|1650.8|1650.5|1705
1604631600000|2020-11-06 03:00:00|1654|1653.7|1653|1652.7|1655.8|1655.5|1649.9|1649.6|1807
1604635200000|2020-11-06 04:00:00|1652.9|1652.6|1648.9|1648.6|1654.6|1654.3|1648.5|1648.2|1543
1604638800000|2020-11-06 05:00:00|1649|1648.7|1651|1650.7|1652.3|1652|1648.3|1648|1180
1604642400000|2020-11-06 06:00:00|1650.7|1650.4|1650.9|1650.6|1653.3|1653|1648.9|1648.6|1040
1604646000000|2020-11-06 07:00:00|1651|1650.7|1655.5|1655.2|1656.7|1656.4|1649.5|1649.2|1608
1604649600000|2020-11-06 08:00:00|1655.6|1655.3|1650.2|1649.9|1661.4|1661.1|1649.7|1649.4|3152
1604653200000|2020-11-06 09:00:00|1650.1|1649.8|1643.6|1643.3|1651.8|1651.5|1642.2|1641.9|4345
1604656800000|2020-11-06 10:00:00|1643.7|1643.4|1651.2|1650.9|1653.7|1653.4|1639.9|1639.6|3163
1604660400000|2020-11-06 11:00:00|1651.1|1650.8|1652.3|1652|1655|1654.7|1649.6|1649.3|1709
1604664000000|2020-11-06 12:00:00|1652.2|1651.9|1645.6|1645.3|1655.4|1655.1|1645|1644.7|1550
1604667600000|2020-11-06 13:00:00|1645.5|1645.2|1664.3|1664|1665.6|1665.3|1642.9|1642.6|6061
1604671200000|2020-11-06 14:00:00|1664.6|1664.3|1653.7|1653.4|1671.5|1671.2|1651.1|1650.8|27040
1604674800000|2020-11-06 15:00:00|1653.9|1653.6|1656.5|1656.2|1664.8|1664.5|1653.3|1653|16952
1604678400000|2020-11-06 16:00:00|1656.6|1656.3|1649.8|1649.5|1662.2|1661.9|1649|1648.7|14451
1604682000000|2020-11-06 17:00:00|1649.9|1649.6|1648.4|1648.1|1652.9|1652.6|1647.2|1646.9|11049
1604685600000|2020-11-06 18:00:00|1648.5|1648.2|1652.1|1651.8|1654.2|1653.9|1648.4|1648.1|7047
1604689200000|2020-11-06 19:00:00|1652.2|1651.9|1647.7|1647.4|1653|1652.7|1646.3|1646|7647
1604692800000|2020-11-06 20:00:00|1647.5|1647.2|1647.1|1646.8|1651.8|1651.5|1644.2|1643.9|23214
1604696400000|2020-11-06 21:00:00|1646.9|1646.6|1652.5|1651.7|1652.6|1652|1645.5|1645.2|7958
1604700000000|2020-11-06 22:00:00|1652.4|1651.6|1652.4|1651.6|1652.4|1651.6|1652.4|1651.6|0
1604876400000|2020-11-08 23:00:00|1655.7|1655.4|1661.9|1661.6|1665.6|1665.3|1651.8|1651.5|2341
1604880000000|2020-11-09 00:00:00|1662|1661.7|1664.3|1664|1666.4|1666.1|1659.6|1659.3|911
1604883600000|2020-11-09 01:00:00|1664.2|1663.9|1664.7|1664.4|1668.4|1668.1|1662.4|1662.1|1761
1604887200000|2020-11-09 02:00:00|1664.6|1664.3|1666.1|1665.8|1666.3|1666|1663.6|1663.3|848
1604890800000|2020-11-09 03:00:00|1666.2|1665.9|1668|1667.7|1668.9|1668.6|1664.8|1664.5|699
1604894400000|2020-11-09 04:00:00|1668.2|1667.9|1667.2|1666.9|1669.2|1668.9|1666.4|1666.1|1007
1604898000000|2020-11-09 05:00:00|1667.3|1667|1665.7|1665.4|1668.8|1668.5|1664.3|1664|869
1604901600000|2020-11-09 06:00:00|1665.5|1665.2|1664.9|1664.6|1666.3|1666|1663.1|1662.8|1103
1604905200000|2020-11-09 07:00:00|1665|1664.7|1661.8|1661.5|1668|1667.7|1661|1660.7|1949
1604908800000|2020-11-09 08:00:00|1661.7|1661.4|1664.7|1664.4|1667|1666.7|1659.9|1659.6|3305
1604912400000|2020-11-09 09:00:00|1664.8|1664.5|1668.2|1667.9|1670|1669.7|1663.2|1662.9|3083
1604916000000|2020-11-09 10:00:00|1668.3|1668|1669.1|1668.8|1670.6|1670.3|1666.1|1665.8|1260
1604919600000|2020-11-09 11:00:00|1669.2|1668.9|1761.6|1761.3|1776.4|1776.1|1665|1664.7|15057
1604923200000|2020-11-09 12:00:00|1761.3|1761|1761.6|1761.3|1761.6|1761.3|1752.3|1752|3898
1604926800000|2020-11-09 13:00:00|||||||||521
1604930400000|2020-11-09 14:00:00|1773.5|1773.2|1735.7|1735.4|1818.3|1818|1735.1|1734.8|47258
1604934000000|2020-11-09 15:00:00|1736|1735.7|1739.3|1739|1746.8|1746.5|1727.4|1727.1|46766
1604937600000|2020-11-09 16:00:00|1739.5|1739.2|1723.8|1723.5|1740.7|1740.4|1721.3|1721|29707
1604941200000|2020-11-09 17:00:00|1724|1723.7|1740.1|1739.8|1741.8|1741.5|1721.4|1721.1|23529
1604944800000|2020-11-09 18:00:00|1740.2|1739.9|1740|1739.7|1746.1|1745.8|1736.8|1736.5|13128
1604948400000|2020-11-09 19:00:00|1739.9|1739.6|1732.3|1732|1740.6|1740.3|1730.1|1729.8|12660
1604952000000|2020-11-09 20:00:00|1732.4|1732.1|1705.5|1705.2|1737.1|1736.8|1702|1701.7|42139
1604955600000|2020-11-09 21:00:00|1705.4|1705.1|1707.7|1706.9|1710.3|1710|1701.6|1701.3|12682
1604959200000|2020-11-09 22:00:00|1707.6|1706.8|1709.3|1708.5|1709.5|1708.7|1706.9|1706.1|0
1604962800000|2020-11-09 23:00:00|1706.7|1706.4|1708.1|1707.8|1714.8|1714.5|1706.2|1705.9|1991
1604966400000|2020-11-10 00:00:00|1708|1707.7|1703|1702.7|1711.5|1711.2|1697.9|1697.6|2977
1604970000000|2020-11-10 01:00:00|1702.9|1702.6|1706|1705.7|1708.1|1707.8|1702|1701.7|1969
1604973600000|2020-11-10 02:00:00|1705.9|1705.6|1697.1|1696.8|1709.8|1709.5|1697.1|1696.8|2756
1604977200000|2020-11-10 03:00:00|1696.9|1696.6|1697.7|1697.4|1701|1700.7|1693.5|1693.2|3000
1604980800000|2020-11-10 04:00:00|1698|1697.7|1695.4|1695.1|1698.8|1698.5|1693.5|1693.2|1949
1604984400000|2020-11-10 05:00:00|1695.6|1695.3|1700.9|1700.6|1705.2|1704.9|1695.2|1694.9|2024
1604988000000|2020-11-10 06:00:00|1700.7|1700.4|1709.6|1709.3|1711.7|1711.4|1700.5|1700.2|2144
1604991600000|2020-11-10 07:00:00|1710|1709.7|1717|1716.7|1728.7|1728.4|1710|1709.7|4632
1604995200000|2020-11-10 08:00:00|1716.6|1716.3|1723.3|1723|1727.9|1727.6|1716.4|1716.1|3774
1604998800000|2020-11-10 09:00:00|1723.1|1722.8|1741|1740.7|1742.6|1742.3|1722.4|1722.1|4439
1605002400000|2020-11-10 10:00:00|1740.9|1740.6|1736.1|1735.8|1744.1|1743.8|1732.4|1732.1|3692
1605006000000|2020-11-10 11:00:00|1736|1735.7|1739.6|1739.3|1750.3|1750|1732.1|1731.8|4196
1605009600000|2020-11-10 12:00:00|1739|1738.7|1727.7|1727.4|1739.1|1738.8|1727.3|1727|2711
1605013200000|2020-11-10 13:00:00|1728.3|1728|1728.7|1728.4|1736.7|1736.4|1727.1|1726.8|4468
1605016800000|2020-11-10 14:00:00|1728.5|1728.2|1724.6|1724.3|1731.2|1730.9|1709.5|1709.2|28716
1605020400000|2020-11-10 15:00:00|1724.5|1724.2|1711.2|1710.9|1725.9|1725.6|1704.8|1704.5|26594
1605024000000|2020-11-10 16:00:00|1711|1710.7|1725.4|1725.1|1728.2|1727.9|1711|1710.7|18441
1605027600000|2020-11-10 17:00:00|1725.3|1725|1735.3|1735|1737.2|1736.9|1725.1|1724.8|15070
1605031200000|2020-11-10 18:00:00|1735.5|1735.2|1734.6|1734.3|1737.6|1737.3|1726|1725.7|11768
1605034800000|2020-11-10 19:00:00|1734.5|1734.2|1739.7|1739.4|1741.1|1740.8|1730.4|1730.1|15379
1605038400000|2020-11-10 20:00:00|1739.5|1739.2|1736|1735.7|1742.5|1742.2|1730.4|1730.1|27758
1605042000000|2020-11-10 21:00:00|1735.4|1735.1|1736.3|1735.5|1737.9|1737.6|1733.4|1733.1|8920
1605045600000|2020-11-10 22:00:00|1736.1|1735.3|1736|1735.2|1736.5|1735.7|1735.6|1734.8|0
1605049200000|2020-11-10 23:00:00|1736.2|1735.9|1731.7|1731.4|1739.6|1739.3|1730.9|1730.6|1336
1605052800000|2020-11-11 00:00:00|1731.2|1730.9|1728.6|1728.3|1733.6|1733.3|1728.1|1727.8|1014
1605056400000|2020-11-11 01:00:00|1728.3|1728|1731.8|1731.5|1732.4|1732.1|1725.9|1725.6|1201
1605060000000|2020-11-11 02:00:00|1731.9|1731.6|1734.5|1734.2|1737.9|1737.6|1730.7|1730.4|643
1605063600000|2020-11-11 03:00:00|1734.6|1734.3|1734.3|1734|1737.9|1737.6|1731.9|1731.6|488
1605067200000|2020-11-11 04:00:00|1734.2|1733.9|1732.9|1732.6|1735|1734.7|1730.4|1730.1|437
1605070800000|2020-11-11 05:00:00|1732.6|1732.3|1733.9|1733.6|1735|1734.7|1730.8|1730.5|367
1605074400000|2020-11-11 06:00:00|1734.1|1733.8|1738.6|1738.3|1741.6|1741.3|1733.7|1733.4|674
1605078000000|2020-11-11 07:00:00|1738.7|1738.4|1741.3|1741|1746.4|1746.1|1738.5|1738.2|2172
1605081600000|2020-11-11 08:00:00|1741|1740.7|1743.9|1743.6|1745.9|1745.6|1733.5|1733.2|3059
1605085200000|2020-11-11 09:00:00|1743|1742.7|1744.9|1744.6|1746.4|1746.1|1740.4|1740.1|2400
1605088800000|2020-11-11 10:00:00|1745.1|1744.8|1742.3|1742|1747.3|1747|1742.3|1742|2430
1605092400000|2020-11-11 11:00:00|1742.2|1741.9|1746.2|1745.9|1746.7|1746.4|1740.1|1739.8|2287
1605096000000|2020-11-11 12:00:00|1745.8|1745.5|1744.5|1744.2|1748.1|1747.8|1741.5|1741.2|2184
1605099600000|2020-11-11 13:00:00|1743.9|1743.6|1743.2|1742.9|1747|1746.7|1739.8|1739.5|3050
1605103200000|2020-11-11 14:00:00|1743.5|1743.2|1721.5|1721.2|1745.6|1745.3|1721.1|1720.8|19770
1605106800000|2020-11-11 15:00:00|1721.6|1721.3|1723.1|1722.8|1725|1724.7|1717.5|1717.2|21567
1605110400000|2020-11-11 16:00:00|1723|1722.7|1734.6|1734.3|1737.6|1737.3|1722.2|1721.9|14647
1605114000000|2020-11-11 17:00:00|1734.5|1734.2|1734.2|1733.9|1735.6|1735.3|1730.8|1730.5|5522
1605117600000|2020-11-11 18:00:00|1734.3|1734|1729.5|1729.2|1736|1735.7|1729.2|1728.9|6348
1605121200000|2020-11-11 19:00:00|1729.6|1729.3|1726.8|1726.5|1732.2|1731.9|1722.6|1722.3|8224
1605124800000|2020-11-11 20:00:00|1726.9|1726.6|1737.8|1737.5|1738.1|1737.8|1722.1|1721.8|21437
1605128400000|2020-11-11 21:00:00|1737.6|1737.3|1739.4|1738.6|1741.7|1741.4|1737.3|1737|8108
1605132000000|2020-11-11 22:00:00|1739.5|1738.7|1739.7|1738.9|1739.9|1739.1|1739.2|1738.4|0
1605135600000|2020-11-11 23:00:00|1741.1|1740.8|1734.6|1734.3|1741.1|1740.8|1733.9|1733.6|1436
1605139200000|2020-11-12 00:00:00|1734.3|1734|1733.8|1733.5|1736.8|1736.5|1733|1732.7|987
1605142800000|2020-11-12 01:00:00|1733.4|1733.1|1733.2|1732.9|1734.9|1734.6|1731.4|1731.1|975
1605146400000|2020-11-12 02:00:00|1733.3|1733|1730.3|1730|1734|1733.7|1728|1727.7|695
1605150000000|2020-11-12 03:00:00|1729.8|1729.5|1722.7|1722.4|1732.1|1731.8|1721.2|1720.9|1660
1605153600000|2020-11-12 04:00:00|1722.8|1722.5|1720.8|1720.5|1724.9|1724.6|1719.1|1718.8|720
1605157200000|2020-11-12 05:00:00|1721.2|1720.9|1725.5|1725.2|1725.8|1725.5|1720.5|1720.2|1178
1605160800000|2020-11-12 06:00:00|1725.3|1725|1721.9|1721.6|1726.7|1726.4|1720.7|1720.4|875
1605164400000|2020-11-12 07:00:00|1722.1|1721.8|1719.5|1719.2|1726|1725.7|1718.3|1718|1209
1605168000000|2020-11-12 08:00:00|1719.2|1718.9|1723.4|1723.1|1729.8|1729.5|1719|1718.7|1291
1605171600000|2020-11-12 09:00:00|1723.5|1723.2|1729.7|1729.4|1731.2|1730.9|1722.7|1722.4|1572
1605175200000|2020-11-12 10:00:00|1730|1729.7|1733|1732.7|1736.5|1736.2|1728.1|1727.8|2084
1605178800000|2020-11-12 11:00:00|1733.2|1732.9|1732.2|1731.9|1736.2|1735.9|1731.3|1731|1098
1605182400000|2020-11-12 12:00:00|1732.4|1732.1|1719.9|1719.6|1733.2|1732.9|1718.3|1718|3144
1605186000000|2020-11-12 13:00:00|1720|1719.7|1726|1725.7|1726.4|1726.1|1716.4|1716.1|5386
1605189600000|2020-11-12 14:00:00|1726.6|1726.3|1719|1718.7|1727.5|1727.2|1713.8|1713.5|21453
1605193200000|2020-11-12 15:00:00|1718.7|1718.4|1729.6|1729.3|1732|1731.7|1717.6|1717.3|19569
1605196800000|2020-11-12 16:00:00|1729.5|1729.2|1725.2|1724.9|1732.7|1732.4|1723.1|1722.8|14488
1605200400000|2020-11-12 17:00:00|1725.1|1724.8|1710.8|1710.5|1727.6|1727.3|1708.1|1707.8|19413
1605204000000|2020-11-12 18:00:00|1710.4|1710.1|1714.5|1714.2|1714.9|1714.6|1695.8|1695.5|24567
1605207600000|2020-11-12 19:00:00|1714.7|1714.4|1702.8|1702.5|1716.5|1716.2|1701.2|1700.9|15778
1605211200000|2020-11-12 20:00:00|1702.7|1702.4|1712.5|1712.2|1712.5|1712.2|1696|1695.7|27419
1605214800000|2020-11-12 21:00:00|1712.1|1711.8|1711.7|1710.9|1715.9|1715.6|1710.7|1710.4|8277
1605218400000|2020-11-12 22:00:00|1711.8|1711|1711.9|1711.1|1712.1|1711.3|1711.2|1710.4|0
1605222000000|2020-11-12 23:00:00|1712|1711.7|1709.4|1709.1|1712|1711.7|1707.5|1707.2|801
1605225600000|2020-11-13 00:00:00|1709.7|1709.4|1702.5|1702.2|1710.7|1710.4|1702.5|1702.2|592
1605229200000|2020-11-13 01:00:00|1702.4|1702.1|1698.9|1698.6|1706|1705.7|1697.9|1697.6|1175
1605232800000|2020-11-13 02:00:00|1698.5|1698.2|1703.9|1703.6|1705|1704.7|1697.2|1696.9|767
1605236400000|2020-11-13 03:00:00|1703.4|1703.1|1703.8|1703.5|1705.8|1705.5|1701.5|1701.2|295
1605240000000|2020-11-13 04:00:00|1704.2|1703.9|1708.3|1708|1709.7|1709.4|1703.3|1703|346
1605243600000|2020-11-13 05:00:00|1708.6|1708.3|1708.4|1708.1|1709.1|1708.8|1706.5|1706.2|137
1605247200000|2020-11-13 06:00:00|1708.2|1707.9|1711.5|1711.2|1713.7|1713.4|1707.7|1707.4|482
1605250800000|2020-11-13 07:00:00|1710.8|1710.5|1714.6|1714.3|1714.6|1714.3|1706.6|1706.3|669
1605254400000|2020-11-13 08:00:00|1714.8|1714.5|1721.8|1721.5|1724.4|1724.1|1712.4|1712.1|1827
1605258000000|2020-11-13 09:00:00|1721.7|1721.4|1728.8|1728.5|1729.1|1728.8|1721.2|1720.9|2049
1605261600000|2020-11-13 10:00:00|1728.9|1728.6|1731|1730.7|1732.1|1731.8|1727.2|1726.9|2039
1605265200000|2020-11-13 11:00:00|1731.4|1731.1|1730.1|1729.8|1731.9|1731.6|1727.1|1726.8|1817
1605268800000|2020-11-13 12:00:00|1729.8|1729.5|1722.7|1722.4|1730|1729.7|1722.1|1721.8|2033
1605272400000|2020-11-13 13:00:00|1722.8|1722.5|1725.8|1725.5|1729.1|1728.8|1721.5|1721.2|3096
1605276000000|2020-11-13 14:00:00|1725.5|1725.2|1740.7|1740.4|1742.9|1742.6|1723.2|1722.9|17030
1605279600000|2020-11-13 15:00:00|1740|1739.7|1732.1|1731.8|1745|1744.7|1730.8|1730.5|21218
1605283200000|2020-11-13 16:00:00|1732.3|1732|1734.3|1734|1740.8|1740.5|1732|1731.7|16984
1605286800000|2020-11-13 17:00:00|1734.2|1733.9|1736.7|1736.4|1738.3|1738|1730.9|1730.6|12722
1605290400000|2020-11-13 18:00:00|1736.8|1736.5|1735.5|1735.2|1737.7|1737.4|1730.8|1730.5|14804
1605294000000|2020-11-13 19:00:00|1735.6|1735.3|1749.8|1749.5|1751|1750.7|1735.1|1734.8|16537
1605297600000|2020-11-13 20:00:00|1749.9|1749.6|1744.8|1744.5|1751.2|1750.9|1742.5|1742.2|35505
1605301200000|2020-11-13 21:00:00|1744.9|1744.6|1745.8|1745|1747.1|1746.8|1743.2|1742.9|7820
1605481200000|2020-11-15 23:00:00|1749.9|1749.6|1757.2|1756.9|1760.3|1760|1748.1|1747.8|2683
1605484800000|2020-11-16 00:00:00|1757.1|1756.8|1757.9|1757.6|1758.5|1758.2|1754.2|1753.9|945
1605488400000|2020-11-16 01:00:00|1757.6|1757.3|1760.1|1759.8|1762.3|1762|1756.4|1756.1|968
1605492000000|2020-11-16 02:00:00|1760.2|1759.9|1760.5|1760.2|1764.9|1764.6|1759.3|1759|968
1605495600000|2020-11-16 03:00:00|1760.6|1760.3|1763.4|1763.1|1764|1763.7|1760.4|1760.1|531
1605499200000|2020-11-16 04:00:00|1763.5|1763.2|1765.8|1765.5|1765.9|1765.6|1762.5|1762.2|606
1605502800000|2020-11-16 05:00:00|1765.6|1765.3|1769.4|1769.1|1769.4|1769.1|1764.3|1764|1089
1605506400000|2020-11-16 06:00:00|1769.2|1768.9|1768.2|1767.9|1770.3|1770|1766.5|1766.2|822
1605510000000|2020-11-16 07:00:00|1768|1767.7|1767.1|1766.8|1769.1|1768.8|1765.5|1765.2|1174
1605513600000|2020-11-16 08:00:00|1766.8|1766.5|1760.4|1760.1|1767.4|1767.1|1758.6|1758.3|2918
1605517200000|2020-11-16 09:00:00|1760.5|1760.2|1767.5|1767.2|1767.5|1767.2|1760.2|1759.9|1767
1605520800000|2020-11-16 10:00:00|1767.4|1767.1|1764.6|1764.3|1769|1768.7|1763.5|1763.2|1804
1605524400000|2020-11-16 11:00:00|1765|1764.7|1780|1779.7|1792.5|1792.2|1763.1|1762.8|5968
1605528000000|2020-11-16 12:00:00|1779.9|1779.6|1785.8|1785.5|1794.6|1794.3|1776.3|1776|10485
1605531600000|2020-11-16 13:00:00|1785.2|1784.9|1777.6|1777.3|1786.2|1785.9|1774.4|1774.1|5773
1605535200000|2020-11-16 14:00:00|1777.4|1777.1|1770.6|1770.3|1784.5|1784.2|1763.7|1763.4|29734
1605538800000|2020-11-16 15:00:00|1770.8|1770.5|1782.8|1782.5|1785.6|1785.3|1769.9|1769.6|25226
1605542400000|2020-11-16 16:00:00|1782.7|1782.4|1785.2|1784.9|1787.6|1787.3|1779.9|1779.6|13386
1605546000000|2020-11-16 17:00:00|1785.4|1785.1|1779|1778.7|1786.3|1786|1777.6|1777.3|8846
1605549600000|2020-11-16 18:00:00|1778.9|1778.6|1769.8|1769.5|1779.6|1779.3|1767.1|1766.8|14082
1605553200000|2020-11-16 19:00:00|1769.6|1769.3|1776.1|1775.8|1777.3|1777|1766.4|1766.1|12198
1605556800000|2020-11-16 20:00:00|1776.2|1775.9|1786.3|1786|1786.5|1786.2|1772.3|1772|29139
1605560400000|2020-11-16 21:00:00|1786.2|1785.9|1787|1786.2|1790.3|1789.9|1785.3|1785|8801
1605564000000|2020-11-16 22:00:00|1786.9|1786.1|1786.9|1786.1|1787.5|1786.7|1786.7|1785.9|0
1605567600000|2020-11-16 23:00:00|1786.5|1786.2|1785.6|1785.3|1787.7|1787.4|1784.8|1784.5|841
1605571200000|2020-11-17 00:00:00|1785.4|1785.1|1782.9|1782.6|1785.4|1785.1|1781.7|1781.4|738
1605574800000|2020-11-17 01:00:00|1782.7|1782.4|1777|1776.7|1784.6|1784.3|1776.6|1776.3|707
1605578400000|2020-11-17 02:00:00|1777.3|1777|1780|1779.7|1781.7|1781.4|1777.3|1777|473
1605582000000|2020-11-17 03:00:00|1779.8|1779.5|1781.1|1780.8|1782|1781.7|1779.5|1779.2|588
1605585600000|2020-11-17 04:00:00|1780.7|1780.4|1778.5|1778.2|1781|1780.7|1777.4|1777.1|407
1605589200000|2020-11-17 05:00:00|1778.6|1778.3|1776.7|1776.4|1778.9|1778.6|1776.7|1776.4|264
1605592800000|2020-11-17 06:00:00|1776.6|1776.3|1780.3|1780|1781.7|1781.4|1776.3|1776|312
1605596400000|2020-11-17 07:00:00|1779.8|1779.5|1780.2|1779.9|1781.8|1781.5|1777.4|1777.1|411
1605600000000|2020-11-17 08:00:00|1780.3|1780|1780.8|1780.5|1784.1|1783.8|1778.6|1778.3|1502
1605603600000|2020-11-17 09:00:00|1780.9|1780.6|1776.3|1776|1781.9|1781.6|1776.2|1775.9|1442
1605607200000|2020-11-17 10:00:00|1776.4|1776.1|1776.5|1776.2|1777|1776.7|1774|1773.7|1858
1605610800000|2020-11-17 11:00:00|1776.4|1776.1|1773.1|1772.8|1776.6|1776.3|1770.6|1770.3|2382
1605614400000|2020-11-17 12:00:00|1773.2|1772.9|1771.3|1771|1774.9|1774.6|1767.3|1767|3274
1605618000000|2020-11-17 13:00:00|1771.7|1771.4|1767.5|1767.2|1772.5|1772.2|1761.8|1761.5|4971
1605621600000|2020-11-17 14:00:00|1767.4|1767.1|1753.1|1752.8|1773|1772.7|1752.6|1752.3|24587
1605625200000|2020-11-17 15:00:00|1753.2|1752.9|1765.5|1765.2|1767.1|1766.8|1752.6|1752.3|25269
1605628800000|2020-11-17 16:00:00|1765.2|1764.9|1777.2|1776.9|1778.5|1778.2|1763.4|1763.1|14414
1605632400000|2020-11-17 17:00:00|1777.3|1777|1788.3|1788|1789.7|1789.4|1775.2|1774.9|13898
1605636000000|2020-11-17 18:00:00|1788.2|1787.9|1790.6|1790.3|1792.1|1791.8|1786.1|1785.8|8351
1605639600000|2020-11-17 19:00:00|1790.8|1790.5|1795.4|1795.1|1797.8|1797.5|1789|1788.7|13763
1605643200000|2020-11-17 20:00:00|1795.3|1795|1794.9|1794.6|1795.3|1795|1786|1785.7|32704
1605646800000|2020-11-17 21:00:00|1794.8|1794.5|1789.2|1788.4|1795.3|1795|1788.6|1788.3|7482
1605650400000|2020-11-17 22:00:00|1789.1|1788.3|1789.2|1788.4|1789.6|1788.8|1788.6|1787.8|0
1605654000000|2020-11-17 23:00:00|1789.6|1789.3|1792.6|1792.3|1794.9|1794.6|1787.3|1787|1071
1605657600000|2020-11-18 00:00:00|1792.5|1792.2|1787.5|1787.2|1793.4|1793.1|1785.1|1784.8|741
1605661200000|2020-11-18 01:00:00|1787.4|1787.1|1786.3|1786|1789.9|1789.6|1784.7|1784.4|407
1605664800000|2020-11-18 02:00:00|1786|1785.7|1789.4|1789.1|1789.7|1789.4|1785.7|1785.4|655
1605668400000|2020-11-18 03:00:00|1789.5|1789.2|1790.9|1790.6|1791.5|1791.2|1788.3|1788|288
1605672000000|2020-11-18 04:00:00|1791.1|1790.8|1787|1786.7|1791.1|1790.8|1786.7|1786.4|590
1605675600000|2020-11-18 05:00:00|1787.3|1787|1784.4|1784.1|1789.2|1788.9|1782.3|1782|513
1605679200000|2020-11-18 06:00:00|1784|1783.7|1782.3|1782|1785.6|1785.3|1779.5|1779.2|742
1605682800000|2020-11-18 07:00:00|1782.6|1782.3|1785.9|1785.6|1788.8|1788.5|1782.3|1782|611
1605686400000|2020-11-18 08:00:00|1786|1785.7|1786.6|1786.3|1793.4|1793.1|1783.6|1783.3|1974
1605690000000|2020-11-18 09:00:00|1786.3|1786|1794.6|1794.3|1795.8|1795.5|1783.8|1783.5|2552
1605693600000|2020-11-18 10:00:00|1794.9|1794.6|1800.1|1799.8|1801.5|1801.2|1794.7|1794.4|2315
1605697200000|2020-11-18 11:00:00|1799.8|1799.5|1800|1799.7|1808.2|1807.9|1797|1796.7|4417
1605700800000|2020-11-18 12:00:00|1800.1|1799.8|1804.4|1804.1|1808|1807.7|1799.2|1798.9|3877
1605704400000|2020-11-18 13:00:00|1803.8|1803.5|1798.7|1798.4|1805.4|1805.1|1794.5|1794.2|5006
1605708000000|2020-11-18 14:00:00|1798.8|1798.5|1796.9|1796.6|1805.7|1805.4|1794.2|1793.9|21152
1605711600000|2020-11-18 15:00:00|1796.8|1796.5|1798.6|1798.3|1801.1|1800.8|1795|1794.7|16038
1605715200000|2020-11-18 16:00:00|1798.7|1798.4|1805.9|1805.6|1808.2|1807.9|1798.4|1798.1|12580
1605718800000|2020-11-18 17:00:00|1806|1805.7|1803.8|1803.5|1807.5|1807.2|1802.4|1802.1|7999
1605722400000|2020-11-18 18:00:00|1803.6|1803.3|1794.5|1794.2|1806.2|1805.9|1791.2|1790.9|10890
1605726000000|2020-11-18 19:00:00|1794.4|1794.1|1791.2|1790.9|1799.7|1799.4|1786.9|1786.6|18281
1605729600000|2020-11-18 20:00:00|1791.4|1791.1|1768.6|1768.3|1791.9|1791.6|1768.3|1768|33946
1605733200000|2020-11-18 21:00:00|1768.4|1768.1|1767|1766.2|1771|1770.7|1763.6|1763.3|9608
1605736800000|2020-11-18 22:00:00|1767.1|1766.3|1769.7|1768.9|1769.7|1768.9|1767|1766.2|0
1605740400000|2020-11-18 23:00:00|1767.8|1767.5|1767.2|1766.9|1771.8|1771.5|1767.2|1766.9|1603
1605744000000|2020-11-19 00:00:00|1767.4|1767.1|1763.9|1763.6|1768.2|1767.9|1761.7|1761.4|1247
1605747600000|2020-11-19 01:00:00|1764.1|1763.8|1768.1|1767.8|1769.8|1769.5|1763.5|1763.2|750
1605751200000|2020-11-19 02:00:00|1768|1767.7|1764.8|1764.5|1769|1768.7|1764.5|1764.2|465
1605754800000|2020-11-19 03:00:00|1765.2|1764.9|1766.4|1766.1|1767.8|1767.5|1762.5|1762.2|470
1605758400000|2020-11-19 04:00:00|1766.7|1766.4|1767.1|1766.8|1767.6|1767.3|1764.9|1764.6|222
1605762000000|2020-11-19 05:00:00|1766.8|1766.5|1771.2|1770.9|1772.9|1772.6|1766.1|1765.8|650
1605765600000|2020-11-19 06:00:00|1771.3|1771|1775.1|1774.8|1775.4|1775.1|1770.5|1770.2|598
1605769200000|2020-11-19 07:00:00|1775.2|1774.9|1770.8|1770.5|1776.9|1776.6|1770.7|1770.4|676
1605772800000|2020-11-19 08:00:00|1771|1770.7|1759.5|1759.2|1772.9|1772.6|1758|1757.7|2822
1605776400000|2020-11-19 09:00:00|1759.7|1759.4|1759.7|1759.4|1764.6|1764.3|1756.1|1755.8|1900
1605780000000|2020-11-19 10:00:00|1759.9|1759.6|1761.5|1761.2|1762.8|1762.5|1754.7|1754.4|1376
1605783600000|2020-11-19 11:00:00|1761.4|1761.1|1763.4|1763.1|1764.8|1764.5|1757.1|1756.8|1367
1605787200000|2020-11-19 12:00:00|1763.7|1763.4|1764.2|1763.9|1766.9|1766.6|1763.2|1762.9|1838
1605790800000|2020-11-19 13:00:00|1764.4|1764.1|1769.2|1768.9|1769.6|1769.3|1761.9|1761.6|3843
1605794400000|2020-11-19 14:00:00|1769.1|1768.8|1774.4|1774.1|1776.9|1776.6|1759.9|1759.6|21467
1605798000000|2020-11-19 15:00:00|1774.5|1774.2|1770.8|1770.5|1777.7|1777.4|1766.1|1765.8|22098
1605801600000|2020-11-19 16:00:00|1770.7|1770.4|1769.4|1769.1|1773.2|1772.9|1765.6|1765.3|13076
1605805200000|2020-11-19 17:00:00|1769.3|1769|1767|1766.7|1770|1769.7|1763.1|1762.8|12880
1605808800000|2020-11-19 18:00:00|1767.1|1766.8|1772.6|1772.3|1774.2|1773.9|1766.9|1766.6|9398
1605812400000|2020-11-19 19:00:00|1772.7|1772.4|1778.4|1778.1|1783.7|1783.4|1771.3|1771|9851
1605816000000|2020-11-19 20:00:00|1778.5|1778.2|1782.2|1781.9|1785.1|1784.8|1776.1|1775.8|29367
1605819600000|2020-11-19 21:00:00|1782.1|1781.8|1769.4|1768.6|1784.7|1784.4|1768.5|1768.2|8348
1605823200000|2020-11-19 22:00:00|1769.5|1768.7|1772.5|1771.7|1773.1|1772.3|1769.4|1768.6|0
1605826800000|2020-11-19 23:00:00|1772.2|1771.4|1762|1761.7|1772.2|1771.4|1758.1|1757.8|4811
1605830400000|2020-11-20 00:00:00|1761.6|1761.3|1765.4|1765.1|1768.8|1768.5|1761.6|1761.3|1160
1605834000000|2020-11-20 01:00:00|1765.7|1765.4|1766.2|1765.9|1769.9|1769.6|1764.8|1764.5|926
1605837600000|2020-11-20 02:00:00|1766.6|1766.3|1767|1766.7|1767.1|1766.8|1763.6|1763.3|571
1605841200000|2020-11-20 03:00:00|1767.1|1766.8|1764.4|1764.1|1769.9|1769.6|1763.4|1763.1|637
1605844800000|2020-11-20 04:00:00|1764.2|1763.9|1769.6|1769.3|1771.2|1770.9|1763.5|1763.2|582
1605848400000|2020-11-20 05:00:00|1769.7|1769.4|1769.2|1768.9|1770.3|1770|1767.5|1767.2|228
1605852000000|2020-11-20 06:00:00|1768.9|1768.6|1767.8|1767.5|1769.3|1769|1765.8|1765.5|276
1605855600000|2020-11-20 07:00:00|1767.9|1767.6|1768.3|1768|1770.1|1769.8|1766.2|1765.9|493
1605859200000|2020-11-20 08:00:00|1768.2|1767.9|1772.6|1772.3|1773.6|1773.3|1766.2|1765.9|1577
1605862800000|2020-11-20 09:00:00|1772.5|1772.2|1775.6|1775.3|1780.5|1780.2|1771.3|1771|1765
1605866400000|2020-11-20 10:00:00|1775.7|1775.4|1780.1|1779.8|1782.1|1781.8|1775.5|1775.2|1034
1605870000000|2020-11-20 11:00:00|1780.3|1780|1781.5|1781.2|1782.6|1782.3|1778.9|1778.6|955
1605873600000|2020-11-20 12:00:00|1781.4|1781.1|1778.3|1778|1782.6|1782.3|1778.2|1777.9|1017
1605877200000|2020-11-20 13:00:00|1778.6|1778.3|1777.1|1776.8|1780.9|1780.6|1777|1776.7|4397
1605880800000|2020-11-20 14:00:00|1777.2|1776.9|1772.6|1772.3|1780.6|1780.3|1767.3|1767|20115
1605884400000|2020-11-20 15:00:00|1772.8|1772.5|1775.4|1775.1|1778.4|1778.1|1771.8|1771.5|14905
1605888000000|2020-11-20 16:00:00|1775.2|1774.9|1783.3|1783|1783.5|1783.2|1773.2|1772.9|13097
1605891600000|2020-11-20 17:00:00|1783.2|1782.9|1781.5|1781.2|1784.3|1784|1778.9|1778.6|6977
1605895200000|2020-11-20 18:00:00|1781.4|1781.1|1785.3|1785|1786.2|1785.9|1781.2|1780.9|6732
1605898800000|2020-11-20 19:00:00|1785.4|1785.1|1784.5|1784.2|1788.2|1787.9|1781.7|1781.4|7085
1605902400000|2020-11-20 20:00:00|1784.4|1784.1|1784.3|1784|1789.5|1789.2|1778.8|1778.5|25298
1605906000000|2020-11-20 21:00:00|1784.8|1784.5|1783.9|1783.1|1786.1|1785.8|1779.4|1779.1|10713
1606086000000|2020-11-22 23:00:00|1782.9|1782.6|1787.4|1787.1|1787.7|1787.4|1778|1777.7|1466
1606089600000|2020-11-23 00:00:00|1787.2|1786.9|1792.7|1792.4|1793.1|1792.8|1786.7|1786.4|592
1606093200000|2020-11-23 01:00:00|1792.5|1792.2|1791.7|1791.4|1793.8|1793.5|1790.2|1789.9|692
1606096800000|2020-11-23 02:00:00|1791.4|1791.1|1793.2|1792.9|1793.6|1793.3|1790.8|1790.5|254
1606100400000|2020-11-23 03:00:00|1793.1|1792.8|1793.6|1793.3|1794.6|1794.3|1792.5|1792.2|145
1606104000000|2020-11-23 04:00:00|1793.9|1793.6|1792.6|1792.3|1793.9|1793.6|1791.6|1791.3|153
1606107600000|2020-11-23 05:00:00|1792.3|1792|1792.7|1792.4|1792.7|1792.4|1790.9|1790.6|131
1606111200000|2020-11-23 06:00:00|1792.4|1792.1|1793.7|1793.4|1794.3|1794|1791.6|1791.3|181
1606114800000|2020-11-23 07:00:00|1793.6|1793.3|1799.5|1799.2|1802.3|1802|1793.6|1793.3|1456
1606118400000|2020-11-23 08:00:00|1799.3|1799|1804.9|1804.6|1807.2|1806.9|1797.2|1796.9|2007
1606122000000|2020-11-23 09:00:00|1804.6|1804.3|1802|1801.7|1805.2|1804.9|1798.6|1798.3|1223
1606125600000|2020-11-23 10:00:00|1802.5|1802.2|1802.8|1802.5|1803.3|1803|1800.7|1800.4|354
1606129200000|2020-11-23 11:00:00|1802.7|1802.4|1800.7|1800.4|1803|1802.7|1799.1|1798.8|721
1606132800000|2020-11-23 12:00:00|1800.4|1800.1|1801.5|1801.2|1803.2|1802.9|1795.9|1795.6|1706
1606136400000|2020-11-23 13:00:00|1801.3|1801|1799.8|1799.5|1803.8|1803.5|1792.6|1792.3|3506
1606140000000|2020-11-23 14:00:00|1800|1799.7|1803.6|1803.3|1809.9|1809.6|1798.4|1798.1|17657
1606143600000|2020-11-23 15:00:00|1803.7|1803.4|1812.3|1812|1813.2|1812.9|1797.4|1797.1|20209
1606147200000|2020-11-23 16:00:00|1812.2|1811.9|1815.8|1815.5|1816.5|1816.2|1807.3|1807|16740
1606150800000|2020-11-23 17:00:00|1816|1815.7|1817|1816.7|1817.8|1817.5|1811.6|1811.3|9855
1606154400000|2020-11-23 18:00:00|1817.1|1816.8|1820.4|1820.1|1820.9|1820.6|1815.7|1815.4|8690
1606158000000|2020-11-23 19:00:00|1820.5|1820.2|1826.3|1826|1826.6|1826.3|1817.2|1816.9|12789
1606161600000|2020-11-23 20:00:00|1826.5|1826.2|1817.5|1817.2|1829.9|1829.6|1816.9|1816.6|27694
1606165200000|2020-11-23 21:00:00|1817.8|1817.5|1821.1|1820.3|1821.1|1820.8|1817.6|1817.3|5506
1606168800000|2020-11-23 22:00:00|1821|1820.2|1820.7|1819.9|1821|1820.2|1819.5|1818.7|0
1606172400000|2020-11-23 23:00:00|1820.8|1820|1829.7|1829.4|1835.6|1835.3|1820.6|1819.8|3060
1606176000000|2020-11-24 00:00:00|1829.9|1829.6|1832.7|1832.4|1833.3|1833|1828.3|1828|1271
1606179600000|2020-11-24 01:00:00|1832.8|1832.5|1831.6|1831.3|1835.5|1835.2|1830|1829.7|783
1606183200000|2020-11-24 02:00:00|1831.8|1831.5|1836|1835.7|1836.5|1836.2|1830.9|1830.6|710
1606186800000|2020-11-24 03:00:00|1836.1|1835.8|1838.8|1838.5|1839.5|1839.2|1834.3|1834|631
1606190400000|2020-11-24 04:00:00|1839|1838.7|1840.8|1840.5|1840.8|1840.5|1838.5|1838.2|685
1606194000000|2020-11-24 05:00:00|1840.9|1840.6|1837.6|1837.3|1841.4|1841.1|1836.4|1836.1|514
1606197600000|2020-11-24 06:00:00|1838.3|1838|1838.9|1838.6|1840.6|1840.3|1837.6|1837.3|606
1606201200000|2020-11-24 07:00:00|1839.1|1838.8|1837.3|1837|1840.8|1840.5|1836.3|1836|706
1606204800000|2020-11-24 08:00:00|1837.4|1837.1|1839.9|1839.6|1840.7|1840.4|1834.9|1834.6|2589
1606208400000|2020-11-24 09:00:00|1840.2|1839.9|1840.9|1840.6|1842|1841.7|1838.3|1838|2139
1606212000000|2020-11-24 10:00:00|1840.8|1840.5|1845.6|1845.3|1846.1|1845.8|1840.2|1839.9|1770
1606215600000|2020-11-24 11:00:00|1845.3|1845|1843.6|1843.3|1848.6|1848.3|1843.3|1843|2068
1606219200000|2020-11-24 12:00:00|1844|1843.7|1843.8|1843.5|1844.5|1844.2|1838.7|1838.4|2938
1606222800000|2020-11-24 13:00:00|1843.4|1843.1|1840.8|1840.5|1845.5|1845.2|1840.5|1840.2|3879
1606226400000|2020-11-24 14:00:00|1840.7|1840.4|1844.8|1844.5|1845|1844.7|1833.5|1833.2|22358
1606230000000|2020-11-24 15:00:00|1844.4|1844.1|1846.8|1846.5|1849.9|1849.6|1841.3|1841|20787
1606233600000|2020-11-24 16:00:00|1846.9|1846.6|1856|1855.7|1859.7|1859.4|1845.6|1845.3|19652
1606237200000|2020-11-24 17:00:00|1855.9|1855.6|1857.7|1857.4|1858|1857.7|1853.4|1853.1|11935
1606240800000|2020-11-24 18:00:00|1857.3|1857|1851|1850.7|1863.6|1863.3|1850.8|1850.5|16732
1606244400000|2020-11-24 19:00:00|1851.2|1850.9|1853.4|1853.1|1853.9|1853.6|1845.6|1845.3|11450
1606248000000|2020-11-24 20:00:00|1853.3|1853|1850.5|1850.2|1856.6|1856.3|1848.2|1847.9|31173
1606251600000|2020-11-24 21:00:00|1850.3|1850|1854|1853.2|1856.1|1855.8|1850.3|1850|6394
1606255200000|2020-11-24 22:00:00|1853.9|1853.1|1853.2|1852.4|1854|1853.2|1853.1|1852.3|0
1606258800000|2020-11-24 23:00:00|1853.1|1852.8|1854.7|1854.4|1855.8|1855.5|1851.4|1851.1|843
1606262400000|2020-11-25 00:00:00|1854.8|1854.5|1859.1|1858.8|1862|1861.7|1853.4|1853.1|1625
1606266000000|2020-11-25 01:00:00|1859.2|1858.9|1858.8|1858.5|1863.3|1863|1858.3|1858|835
1606269600000|2020-11-25 02:00:00|1859.2|1858.9|1857.5|1857.2|1860.6|1860.3|1856.1|1855.8|472
1606273200000|2020-11-25 03:00:00|1857.1|1856.8|1854.7|1854.4|1859|1858.7|1851.5|1851.2|450
1606276800000|2020-11-25 04:00:00|1855|1854.7|1855.1|1854.8|1856.5|1856.2|1853.2|1852.9|574
1606280400000|2020-11-25 05:00:00|1855.2|1854.9|1851|1850.7|1856|1855.7|1850.5|1850.2|1056
1606284000000|2020-11-25 06:00:00|1850.9|1850.6|1852.3|1852|1853.7|1853.4|1850.7|1850.4|360
1606287600000|2020-11-25 07:00:00|1852.5|1852.2|1856.8|1856.5|1856.8|1856.5|1852.5|1852.2|396
1606291200000|2020-11-25 08:00:00|1857.2|1856.9|1851.3|1851|1858.8|1858.5|1850.4|1850.1|1110
1606294800000|2020-11-25 09:00:00|1851.2|1850.9|1848.7|1848.4|1853.5|1853.2|1845.2|1844.9|1929
1606298400000|2020-11-25 10:00:00|1848.6|1848.3|1843.1|1842.8|1849.9|1849.6|1842.8|1842.5|2183
1606302000000|2020-11-25 11:00:00|1843.3|1843|1844.7|1844.4|1847.6|1847.3|1843|1842.7|1568
1606305600000|2020-11-25 12:00:00|1844.9|1844.6|1845.4|1845.1|1849.5|1849.2|1844.3|1844|1756
1606309200000|2020-11-25 13:00:00|1845.3|1845|1847.1|1846.8|1848.3|1848|1843.9|1843.6|2665
1606312800000|2020-11-25 14:00:00|1847.2|1846.9|1833.7|1833.4|1849|1848.7|1830.9|1830.6|21817
1606316400000|2020-11-25 15:00:00|1833.6|1833.3|1836.4|1836.1|1841.4|1841.1|1827.9|1827.6|21921
1606320000000|2020-11-25 16:00:00|1836.5|1836.2|1847.9|1847.6|1848.1|1847.8|1835.9|1835.6|12589
1606323600000|2020-11-25 17:00:00|1848.1|1847.8|1846.9|1846.6|1850.5|1850.2|1844.4|1844.1|8819
1606327200000|2020-11-25 18:00:00|1846.8|1846.5|1848|1847.7|1851.9|1851.6|1845.8|1845.5|7055
1606330800000|2020-11-25 19:00:00|1848.7|1848.4|1848.6|1848.3|1849.2|1848.9|1842|1841.7|9562
1606334400000|2020-11-25 20:00:00|1848.5|1848.2|1844.9|1844.6|1849.9|1849.6|1842.6|1842.3|19255
1606338000000|2020-11-25 21:00:00|1843.8|1843.5|1848.9|1848.1|1848.9|1848.4|1843.1|1842.8|5798
1606341600000|2020-11-25 22:00:00|1848.8|1848|1849.2|1848.4|1849.4|1848.6|1848.6|1847.8|0
1606345200000|2020-11-25 23:00:00|1849.4|1848.9|1849.8|1849.5|1850.9|1850.6|1847.8|1847.5|936
1606348800000|2020-11-26 00:00:00|1849.6|1849.3|1851.1|1850.8|1853.1|1852.8|1847.2|1846.9|660
1606352400000|2020-11-26 01:00:00|1850.9|1850.6|1852.4|1852.1|1854.2|1853.9|1850.5|1850.2|360
1606356000000|2020-11-26 02:00:00|1853.1|1852.8|1852.5|1852.2|1853.5|1853.2|1851.8|1851.5|194
1606359600000|2020-11-26 03:00:00|1852.4|1852.1|1848.1|1847.8|1852.9|1852.6|1847.2|1846.9|373
1606363200000|2020-11-26 04:00:00|1848.3|1848|1847.8|1847.5|1849.1|1848.8|1846.3|1846|182
1606366800000|2020-11-26 05:00:00|1847.5|1847.2|1852|1851.7|1852|1851.7|1847.5|1847.2|261
1606370400000|2020-11-26 06:00:00|1852.1|1851.8|1850.9|1850.6|1852.4|1852.1|1850.4|1850.1|222
1606374000000|2020-11-26 07:00:00|1851|1850.7|1849.7|1849.4|1851.8|1851.5|1848.4|1848.1|446
1606377600000|2020-11-26 08:00:00|1849.6|1849.3|1844.1|1843.8|1850.1|1849.8|1843.7|1843.4|1022
1606381200000|2020-11-26 09:00:00|1843.8|1843.5|1844.6|1844.3|1846|1845.7|1843|1842.7|657
1606384800000|2020-11-26 10:00:00|1844.8|1844.5|1842.8|1842.5|1845.5|1845.2|1842.7|1842.4|410
1606388400000|2020-11-26 11:00:00|1842.7|1842.4|1842|1841.7|1844.2|1843.9|1841.7|1841.4|274
1606392000000|2020-11-26 12:00:00|1842.2|1841.9|1841|1840.7|1842.2|1841.9|1838.5|1838.2|575
1606395600000|2020-11-26 13:00:00|1841.1|1840.8|1841.6|1841.3|1842.9|1842.6|1839.5|1839.2|761
1606399200000|2020-11-26 14:00:00|1841.5|1841.2|1842.5|1842.2|1842.7|1842.4|1836.8|1836.5|1491
1606402800000|2020-11-26 15:00:00|1842.4|1842.1|1840.1|1839.8|1845.3|1845|1838.7|1838.4|2201
1606406400000|2020-11-26 16:00:00|1839.9|1839.6|1838.5|1838.2|1842.7|1842.4|1837.7|1837.4|1315
1606410000000|2020-11-26 17:00:00|1838.7|1838.4|1833.4|1833.1|1838.7|1838.4|1830.7|1830.4|1816
1606413600000|2020-11-26 18:00:00|1833.6|1832.8|1834.2|1833.4|1834.6|1833.8|1833.4|1832.6|0
1606417200000|2020-11-26 19:00:00|1834.5|1833.7|1834.1|1833.3|1834.6|1833.8|1833.4|1832.6|0
1606420800000|2020-11-26 20:00:00|1833.8|1833|1833.7|1832.9|1834.1|1833.3|1831.7|1830.9|0
1606424400000|2020-11-26 21:00:00|1833.5|1832.7|1833.5|1832.7|1833.5|1832.7|1833.5|1832.7|0
1606428000000|2020-11-26 22:00:00|1833.4|1832.6|1833.4|1832.6|1833.4|1832.6|1833.4|1832.6|0
1606431600000|2020-11-26 23:00:00|1833|1832.7|1833.3|1833|1835.4|1835.1|1829.7|1829.4|607
1606435200000|2020-11-27 00:00:00|1832.8|1832.5|1834.1|1833.8|1834.4|1834.1|1830.4|1830.1|291
1606438800000|2020-11-27 01:00:00|1834.5|1834.2|1833.3|1833|1836.4|1836.1|1833|1832.7|292
1606442400000|2020-11-27 02:00:00|1833.5|1833.2|1833.3|1833|1833.7|1833.4|1829.5|1829.2|244
1606446000000|2020-11-27 03:00:00|1833.2|1832.9|1835.6|1835.3|1835.9|1835.6|1832.6|1832.3|156
1606449600000|2020-11-27 04:00:00|1835.7|1835.4|1837.3|1837|1838.6|1838.3|1835.3|1835|196
1606453200000|2020-11-27 05:00:00|1837.4|1837.1|1839.5|1839.2|1839.5|1839.2|1835.4|1835.1|241
1606456800000|2020-11-27 06:00:00|1839.3|1839|1841.6|1841.3|1842.4|1842.1|1838.2|1837.9|281
1606460400000|2020-11-27 07:00:00|1841.7|1841.4|1838.3|1838|1842|1841.7|1838.1|1837.8|251
1606464000000|2020-11-27 08:00:00|1838.4|1838.1|1843.2|1842.9|1844|1843.7|1838.1|1837.8|731
1606467600000|2020-11-27 09:00:00|1843.6|1843.3|1842.4|1842.1|1845.3|1845|1841.5|1841.2|403
1606471200000|2020-11-27 10:00:00|1842.3|1842|1842.2|1841.9|1843.6|1843.3|1840.4|1840.1|549
1606474800000|2020-11-27 11:00:00|1842.6|1842.3|1842.5|1842.2|1844.4|1844.1|1842.3|1842|653
1606478400000|2020-11-27 12:00:00|1842.7|1842.4|1845.8|1845.5|1845.8|1845.5|1842.1|1841.8|630
1606482000000|2020-11-27 13:00:00|1845.9|1845.6|1846.4|1846.1|1847.8|1847.5|1844.5|1844.2|1318
1606485600000|2020-11-27 14:00:00|1846.3|1846|1850.9|1850.6|1853.4|1853.1|1845.3|1845|15238
1606489200000|2020-11-27 15:00:00|1850.7|1850.4|1846.1|1845.8|1852.2|1851.9|1844.5|1844.2|16297
1606492800000|2020-11-27 16:00:00|1846|1845.7|1854.5|1854.2|1854.7|1854.4|1845.1|1844.8|13439
1606496400000|2020-11-27 17:00:00|1854.6|1854.3|1854.4|1854.1|1855.9|1855.6|1851.4|1851.1|13329
1606500000000|2020-11-27 18:00:00|1854|1853.7|1857|1856.2|1858.1|1857.6|1853.3|1853|4059
1606503600000|2020-11-27 19:00:00|1857.1|1856.3|1858.1|1857.3|1858.2|1857.4|1857.1|1856.3|0
1606507200000|2020-11-27 20:00:00|1858.5|1857.7|1860|1859.2|1860.1|1859.3|1858.1|1857.3|0
1606690800000|2020-11-29 23:00:00|1859.3|1859|1855|1854.7|1860.6|1860.3|1853.5|1853.2|1233
1606694400000|2020-11-30 00:00:00|1854.9|1854.6|1847.8|1847.5|1855.7|1855.4|1846.4|1846.1|1473
1606698000000|2020-11-30 01:00:00|1848|1847.7|1846.7|1846.4|1848|1847.7|1844.1|1843.8|1294
1606701600000|2020-11-30 02:00:00|1845.8|1845.5|1846.7|1846.4|1847.2|1846.9|1844.7|1844.4|418
1606705200000|2020-11-30 03:00:00|1846.9|1846.6|1845.5|1845.2|1849.3|1849|1843.5|1843.2|445
1606708800000|2020-11-30 04:00:00|1845.4|1845.1|1841.6|1841.3|1845.6|1845.3|1840.3|1840|549
1606712400000|2020-11-30 05:00:00|1841.5|1841.2|1837.2|1836.9|1842.1|1841.8|1836.4|1836.1|796
1606716000000|2020-11-30 06:00:00|1837.4|1837.1|1832.6|1832.3|1838.2|1837.9|1830.1|1829.8|1263
1606719600000|2020-11-30 07:00:00|1832.5|1832.2|1837.4|1837.1|1837.7|1837.4|1832.3|1832|1033
1606723200000|2020-11-30 08:00:00|1837.7|1837.4|1843.1|1842.8|1844.3|1844|1832.1|1831.8|2591
1606726800000|2020-11-30 09:00:00|1843.2|1842.9|1843|1842.7|1846.3|1846|1839.5|1839.2|1630
1606730400000|2020-11-30 10:00:00|1843.3|1843|1843.5|1843.2|1844.4|1844.1|1841.9|1841.6|548
1606734000000|2020-11-30 11:00:00|1843.3|1843|1841.8|1841.5|1843.8|1843.5|1836.9|1836.6|823
1606737600000|2020-11-30 12:00:00|1841.7|1841.4|1847.3|1847|1848.3|1848|1841.7|1841.4|1577
1606741200000|2020-11-30 13:00:00|1847.1|1846.8|1848.1|1847.8|1848.5|1848.2|1844.7|1844.4|2038
1606744800000|2020-11-30 14:00:00|1848|1847.7|1840.9|1840.6|1853.8|1853.5|1839.2|1838.9|18350
1606748400000|2020-11-30 15:00:00|1841|1840.7|1828.2|1827.9|1841.7|1841.4|1813.9|1813.6|29753
1606752000000|2020-11-30 16:00:00|1828.1|1827.8|1829.1|1828.8|1833|1832.7|1826.5|1826.2|17923
1606755600000|2020-11-30 17:00:00|1829|1828.7|1827.8|1827.5|1831.2|1830.9|1823|1822.7|9490
1606759200000|2020-11-30 18:00:00|1827.9|1827.6|1827|1826.7|1831.1|1830.8|1824.6|1824.3|7120
1606762800000|2020-11-30 19:00:00|1827.1|1826.8|1827.8|1827.5|1828.6|1828.3|1822.3|1822|14258
1606766400000|2020-11-30 20:00:00|1828.4|1828.1|1820.5|1820.2|1831.6|1831.3|1815.8|1815.5|50112
1606770000000|2020-11-30 21:00:00|1819.5|1819.2|1829.2|1828.4|1829.2|1828.9|1819.5|1819.2|13471
1606773600000|2020-11-30 22:00:00|1829.1|1828.3|1827.9|1827.1|1829.1|1828.3|1827.4|1826.6|0
1606777200000|2020-11-30 23:00:00|1825.9|1825.6|1832.5|1832.2|1832.9|1832.6|1824.3|1824|1709
1606780800000|2020-12-01 00:00:00|1832.8|1832.5|1835.4|1835.1|1835.9|1835.6|1831.2|1830.9|1524
1606784400000|2020-12-01 01:00:00|1835.3|1835|1838.1|1837.8|1838.2|1837.9|1834.5|1834.2|789
1606788000000|2020-12-01 02:00:00|1837.9|1837.6|1841.6|1841.3|1843.2|1842.9|1837.7|1837.4|1369
1606791600000|2020-12-01 03:00:00|1841.8|1841.5|1842.5|1842.2|1845.1|1844.8|1840.9|1840.6|793
1606795200000|2020-12-01 04:00:00|1842.4|1842.1|1841.5|1841.2|1843.9|1843.6|1840.9|1840.6|407
1606798800000|2020-12-01 05:00:00|1841.4|1841.1|1841.1|1840.8|1842.9|1842.6|1840.4|1840.1|466
1606802400000|2020-12-01 06:00:00|1841|1840.7|1840.2|1839.9|1842.1|1841.8|1839.9|1839.6|477
1606806000000|2020-12-01 07:00:00|1840.3|1840|1840.4|1840.1|1843.1|1842.8|1839.1|1838.8|674
1606809600000|2020-12-01 08:00:00|1840.2|1839.9|1846|1845.7|1849.4|1849.1|1837.6|1837.3|2961
1606813200000|2020-12-01 09:00:00|1845.8|1845.5|1848.1|1847.8|1849.7|1849.4|1844.3|1844|1783
1606816800000|2020-12-01 10:00:00|1848|1847.7|1849.6|1849.3|1849.9|1849.6|1846.7|1846.4|1639
1606820400000|2020-12-01 11:00:00|1849.5|1849.2|1846.6|1846.3|1849.7|1849.4|1845.7|1845.4|1708
1606824000000|2020-12-01 12:00:00|1846.9|1846.6|1847.1|1846.8|1847.7|1847.4|1844.4|1844.1|1735
1606827600000|2020-12-01 13:00:00|1846.9|1846.6|1844.2|1843.9|1847.7|1847.4|1842.2|1841.9|2634
1606831200000|2020-12-01 14:00:00|1844.1|1843.8|1846.2|1845.9|1847.1|1846.8|1838.1|1837.8|22371
1606834800000|2020-12-01 15:00:00|1846.3|1846|1837.1|1836.8|1849.5|1849.2|1831.9|1831.6|28599
1606838400000|2020-12-01 16:00:00|1837|1836.7|1826.2|1825.9|1839.9|1839.6|1825.1|1824.8|22595
1606842000000|2020-12-01 17:00:00|1825.9|1825.6|1833.1|1832.8|1835.7|1835.4|1825.5|1825.2|13604
1606845600000|2020-12-01 18:00:00|1833.3|1833|1841.1|1840.8|1841.4|1841.1|1830.9|1830.6|7868
1606849200000|2020-12-01 19:00:00|1841.2|1840.9|1840.6|1840.3|1846.8|1846.5|1839.3|1839|10141
1606852800000|2020-12-01 20:00:00|1840.7|1840.4|1835.8|1835.5|1841.2|1840.9|1833|1832.7|31299
1606856400000|2020-12-01 21:00:00|1835.7|1835.4|1835.3|1834.5|1837.6|1837.3|1833.5|1833.2|6631
1606860000000|2020-12-01 22:00:00|1835.2|1834.4|1835.5|1834.7|1835.8|1835|1834.8|1834|0
1606863600000|2020-12-01 23:00:00|1835.1|1834.8|1834.1|1833.8|1837.6|1837.3|1829.4|1829.1|1214
1606867200000|2020-12-02 00:00:00|1833.5|1833.2|1829.7|1829.4|1833.7|1833.4|1829|1828.7|1424
1606870800000|2020-12-02 01:00:00|1829.5|1829.2|1825.6|1825.3|1829.5|1829.2|1823.8|1823.5|1394
1606874400000|2020-12-02 02:00:00|1825.3|1825|1830.5|1830.2|1831.2|1830.9|1824.7|1824.4|712
1606878000000|2020-12-02 03:00:00|1830.4|1830.1|1831.9|1831.6|1832.4|1832.1|1830.2|1829.9|541
1606881600000|2020-12-02 04:00:00|1832.1|1831.8|1833.9|1833.6|1834.1|1833.8|1831.7|1831.4|619
1606885200000|2020-12-02 05:00:00|1833.7|1833.4|1831.2|1830.9|1833.7|1833.4|1831|1830.7|487
1606888800000|2020-12-02 06:00:00|1831.3|1831|1836.1|1835.8|1836.8|1836.5|1830.8|1830.5|575
1606892400000|2020-12-02 07:00:00|1836.3|1836|1833.7|1833.4|1839.5|1839.2|1833.7|1833.4|1362
1606896000000|2020-12-02 08:00:00|1833.6|1833.3|1830.8|1830.5|1833.6|1833.3|1825.6|1825.3|2055
1606899600000|2020-12-02 09:00:00|1831|1830.7|1832.6|1832.3|1833.3|1833|1829.6|1829.3|1015
1606903200000|2020-12-02 10:00:00|1832.8|1832.5|1832.7|1832.4|1834.8|1834.5|1831.7|1831.4|1097
1606906800000|2020-12-02 11:00:00|1832.5|1832.2|1830.5|1830.2|1832.8|1832.5|1827.4|1827.1|1216
1606910400000|2020-12-02 12:00:00|1830.3|1830|1826.3|1826|1831.4|1831.1|1824.6|1824.3|1834
1606914000000|2020-12-02 13:00:00|1826.1|1825.8|1826.7|1826.4|1829.7|1829.4|1825|1824.7|2085
1606917600000|2020-12-02 14:00:00|1826.6|1826.3|1828.4|1828.1|1829.6|1829.3|1817.3|1817|21594
1606921200000|2020-12-02 15:00:00|1828.5|1828.2|1828.2|1827.9|1834.1|1833.8|1825.9|1825.6|15554
1606924800000|2020-12-02 16:00:00|1828.7|1828.4|1825.7|1825.4|1833.3|1833|1824.5|1824.2|16222
1606928400000|2020-12-02 17:00:00|1825.6|1825.3|1830.9|1830.6|1833.5|1833.2|1825.1|1824.8|11508
1606932000000|2020-12-02 18:00:00|1831|1830.7|1831.4|1831.1|1837.6|1837.3|1828.2|1827.9|11485
1606935600000|2020-12-02 19:00:00|1831.2|1830.9|1839.6|1839.3|1840.7|1840.4|1829.5|1829.2|9969
1606939200000|2020-12-02 20:00:00|1839.7|1839.4|1837.2|1836.9|1843.1|1842.8|1836.3|1836|19763
1606942800000|2020-12-02 21:00:00|1837.1|1836.8|1840.7|1839.9|1841.9|1841.6|1837.1|1836.8|6941
1606946400000|2020-12-02 22:00:00|1840.6|1839.8|1840.7|1839.9|1840.8|1840|1840.4|1839.6|0
1606950000000|2020-12-02 23:00:00|1841.5|1841.2|1836.6|1836.3|1842.3|1842|1836|1835.7|1359
1606953600000|2020-12-03 00:00:00|1836.4|1836.1|1835.5|1835.2|1837.3|1837|1835.1|1834.8|531
1606957200000|2020-12-03 01:00:00|1835.8|1835.5|1837.8|1837.5|1839.8|1839.5|1835.3|1835|715
1606960800000|2020-12-03 02:00:00|1838|1837.7|1838.3|1838|1838.6|1838.3|1835.7|1835.4|282
1606964400000|2020-12-03 03:00:00|1838.4|1838.1|1838.5|1838.2|1841.7|1841.4|1837.8|1837.5|550
1606968000000|2020-12-03 04:00:00|1838.3|1838|1832|1831.7|1838.3|1838|1831.4|1831.1|857
1606971600000|2020-12-03 05:00:00|1832.1|1831.8|1832.3|1832|1833.3|1833|1830.7|1830.4|695
1606975200000|2020-12-03 06:00:00|1832.2|1831.9|1834.2|1833.9|1834.2|1833.9|1832.2|1831.9|239
1606978800000|2020-12-03 07:00:00|1834|1833.7|1835.6|1835.3|1835.8|1835.5|1833.6|1833.3|438
1606982400000|2020-12-03 08:00:00|1835.4|1835.1|1833.7|1833.4|1837.1|1836.8|1832.9|1832.6|670
1606986000000|2020-12-03 09:00:00|1833.9|1833.6|1831.6|1831.3|1836.4|1836.1|1829.6|1829.3|1013
1606989600000|2020-12-03 10:00:00|1831.9|1831.6|1834.2|1833.9|1834.2|1833.9|1831.1|1830.8|657
1606993200000|2020-12-03 11:00:00|1834|1833.7|1835.6|1835.3|1835.9|1835.6|1833.7|1833.4|547
1606996800000|2020-12-03 12:00:00|1835.2|1834.9|1838.1|1837.8|1838.3|1838|1833.3|1833|1249
1607000400000|2020-12-03 13:00:00|1837.8|1837.5|1838.3|1838|1838.4|1838.1|1835.7|1835.4|3411
1607004000000|2020-12-03 14:00:00|1837.9|1837.6|1843.3|1843|1844.5|1844.2|1837.2|1836.9|17708
1607007600000|2020-12-03 15:00:00|1843.2|1842.9|1854.5|1854.2|1855.3|1855|1842.8|1842.5|18846
1607011200000|2020-12-03 16:00:00|1854.8|1854.5|1855.8|1855.5|1858.2|1857.9|1852.4|1852.1|14201
1607014800000|2020-12-03 17:00:00|1855.9|1855.6|1856.7|1856.4|1859.6|1859.3|1853.6|1853.3|11613
1607018400000|2020-12-03 18:00:00|1856.8|1856.5|1852.2|1851.9|1858.7|1858.4|1851.1|1850.8|7780
1607022000000|2020-12-03 19:00:00|1852.3|1852|1854.6|1854.3|1856.7|1856.4|1850.8|1850.5|7672
1607025600000|2020-12-03 20:00:00|1854.3|1854|1847.2|1846.9|1858.1|1857.8|1839.3|1839|32702
1607029200000|2020-12-03 21:00:00|1847.3|1847|1849.5|1848.7|1852.3|1851.8|1846.2|1845.9|7370
1607032800000|2020-12-03 22:00:00|1849.6|1848.8|1849.6|1848.8|1850.1|1849.3|1849|1848.2|0
1607036400000|2020-12-03 23:00:00|1849.8|1849.3|1850.4|1850.1|1853|1852.7|1847.4|1847.1|930
1607040000000|2020-12-04 00:00:00|1850.7|1850.4|1850.8|1850.5|1853.6|1853.3|1849.9|1849.6|953
1607043600000|2020-12-04 01:00:00|1850.6|1850.3|1848.8|1848.5|1852.3|1852|1848.5|1848.2|432
1607047200000|2020-12-04 02:00:00|1849|1848.7|1849.2|1848.9|1850.7|1850.4|1847.6|1847.3|789
1607050800000|2020-12-04 03:00:00|1849.4|1849.1|1849|1848.7|1849.4|1849.1|1847.8|1847.5|196
1607054400000|2020-12-04 04:00:00|1848.8|1848.5|1849.7|1849.4|1850|1849.7|1848.7|1848.4|116
1607058000000|2020-12-04 05:00:00|1849.9|1849.6|1851.2|1850.9|1852.1|1851.8|1849.4|1849.1|288
1607061600000|2020-12-04 06:00:00|1850.8|1850.5|1850.5|1850.2|1851.7|1851.4|1849.3|1849|189
1607065200000|2020-12-04 07:00:00|1850.2|1849.9|1850.3|1850|1851.2|1850.9|1849.1|1848.8|252
1607068800000|2020-12-04 08:00:00|1850.2|1849.9|1855|1854.7|1856.4|1856.1|1849.5|1849.2|1070
1607072400000|2020-12-04 09:00:00|1854.9|1854.6|1855.7|1855.4|1858.9|1858.6|1853|1852.7|1146
1607076000000|2020-12-04 10:00:00|1855.4|1855.1|1855.5|1855.2|1855.6|1855.3|1853.6|1853.3|453
1607079600000|2020-12-04 11:00:00|1855.4|1855.1|1855.2|1854.9|1857.2|1856.9|1854.9|1854.6|450
1607083200000|2020-12-04 12:00:00|1855.3|1855|1857.5|1857.2|1861.5|1861.2|1855|1854.7|2154
1607086800000|2020-12-04 13:00:00|1857.6|1857.3|1857|1856.7|1858.7|1858.4|1850.6|1850.3|4110
1607090400000|2020-12-04 14:00:00|1857.1|1856.8|1866.4|1866.1|1868|1867.7|1855.9|1855.6|16050
1607094000000|2020-12-04 15:00:00|1866.3|1866|1876.5|1876.2|1877.2|1876.9|1862.1|1861.8|18730
1607097600000|2020-12-04 16:00:00|1876.3|1876|1879.3|1879|1882.8|1882.5|1873.8|1873.5|16599
1607101200000|2020-12-04 17:00:00|1879.4|1879.1|1880.4|1880.1|1883.6|1883.3|1877.1|1876.8|8517
1607104800000|2020-12-04 18:00:00|1880.3|1880|1881|1880.7|1884.4|1884.1|1879.6|1879.3|6444
1607108400000|2020-12-04 19:00:00|1881.1|1880.8|1885.6|1885.3|1885.6|1885.3|1878.2|1877.9|11617
1607112000000|2020-12-04 20:00:00|1885.5|1885.2|1889.4|1889.1|1892.6|1892.3|1884.6|1884.3|29087
1607115600000|2020-12-04 21:00:00|1888.9|1888.6|1889|1888.2|1892.4|1892.1|1888.8|1888.1|9194
1607295600000|2020-12-06 23:00:00|1893|1892.7|1895.5|1895.2|1898.3|1898|1891.9|1891.6|2780
1607299200000|2020-12-07 00:00:00|1895.6|1895.3|1894.8|1894.5|1896.1|1895.8|1890.3|1890|1384
1607302800000|2020-12-07 01:00:00|1894.7|1894.4|1893.2|1892.9|1896|1895.7|1892.4|1892.1|772
1607306400000|2020-12-07 02:00:00|1893.6|1893.3|1888.8|1888.5|1893.6|1893.3|1886.8|1886.5|921
1607310000000|2020-12-07 03:00:00|1889|1888.7|1883.6|1883.3|1890.1|1889.8|1883.2|1882.9|1139
1607313600000|2020-12-07 04:00:00|1883.7|1883.4|1885.6|1885.3|1885.6|1885.3|1883.1|1882.8|568
1607317200000|2020-12-07 05:00:00|1885.8|1885.5|1884.4|1884.1|1886.6|1886.3|1883.9|1883.6|282
1607320800000|2020-12-07 06:00:00|1884.5|1884.2|1885|1884.7|1885.8|1885.5|1883.4|1883.1|298
1607324400000|2020-12-07 07:00:00|1884.8|1884.5|1887.7|1887.4|1887.9|1887.6|1883.5|1883.2|684
1607328000000|2020-12-07 08:00:00|1887.6|1887.3|1876.3|1876|1887.6|1887.3|1874.3|1874|3032
1607331600000|2020-12-07 09:00:00|1876.4|1876.1|1881.1|1880.8|1881.7|1881.4|1874.9|1874.6|1215
1607335200000|2020-12-07 10:00:00|1881.2|1880.9|1882.3|1882|1885.6|1885.3|1880.6|1880.3|923
1607338800000|2020-12-07 11:00:00|1882.4|1882.1|1887.1|1886.8|1887.9|1887.6|1881.6|1881.3|1114
1607342400000|2020-12-07 12:00:00|1887.3|1887|1885.3|1885|1888|1887.7|1883.1|1882.8|1569
1607346000000|2020-12-07 13:00:00|1885.2|1884.9|1886.6|1886.3|1887.1|1886.8|1882.6|1882.3|2272
1607349600000|2020-12-07 14:00:00|1886.7|1886.4|1885.9|1885.6|1892.6|1892.3|1882|1881.7|16016
1607353200000|2020-12-07 15:00:00|1885.8|1885.5|1893.5|1893.2|1894.9|1894.6|1883.4|1883.1|14947
1607356800000|2020-12-07 16:00:00|1893.2|1892.9|1895.7|1895.4|1896.8|1896.5|1891.2|1890.9|13026
1607360400000|2020-12-07 17:00:00|1895.6|1895.3|1894.7|1894.4|1901.2|1900.9|1893.8|1893.5|8706
1607364000000|2020-12-07 18:00:00|1894.5|1894.2|1889.9|1889.6|1894.6|1894.3|1887.9|1887.6|7519
1607367600000|2020-12-07 19:00:00|1890|1889.7|1891.7|1891.4|1893.3|1893|1886.3|1886|8140
1607371200000|2020-12-07 20:00:00|1891.6|1891.3|1893.3|1893|1895.3|1895|1887.6|1887.3|19598
1607374800000|2020-12-07 21:00:00|1893.4|1893.1|1886|1885.2|1894.1|1893.8|1884.4|1884.1|7211
1607378400000|2020-12-07 22:00:00|1886.1|1885.3|1886.8|1886|1887.3|1886.5|1885.7|1884.9|0
1607382000000|2020-12-07 23:00:00|1887.5|1887.2|1886.8|1886.5|1888.8|1888.5|1885.5|1885.2|559
1607385600000|2020-12-08 00:00:00|1886.5|1886.2|1886.6|1886.3|1887.7|1887.4|1884.3|1884|911
1607389200000|2020-12-08 01:00:00|1886.4|1886.1|1884.7|1884.4|1887.8|1887.5|1882.5|1882.2|493
1607392800000|2020-12-08 02:00:00|1884.9|1884.6|1885|1884.7|1885.4|1885.1|1883.5|1883.2|264
1607396400000|2020-12-08 03:00:00|1885.1|1884.8|1884.3|1884|1885.8|1885.5|1883|1882.7|419
1607400000000|2020-12-08 04:00:00|1884.6|1884.3|1887|1886.7|1887.7|1887.4|1884.6|1884.3|493
1607403600000|2020-12-08 05:00:00|1886.8|1886.5|1886.6|1886.3|1888.1|1887.8|1886.6|1886.3|263
1607407200000|2020-12-08 06:00:00|1886.9|1886.6|1886.2|1885.9|1889.4|1889.1|1885.4|1885.1|516
1607410800000|2020-12-08 07:00:00|1886|1885.7|1884|1883.7|1886.7|1886.4|1882.5|1882.2|729
1607414400000|2020-12-08 08:00:00|1883.8|1883.5|1887.8|1887.5|1888.6|1888.3|1883.1|1882.8|1068
1607418000000|2020-12-08 09:00:00|1887.7|1887.4|1884.6|1884.3|1891.9|1891.6|1882.8|1882.5|1153
1607421600000|2020-12-08 10:00:00|1884.9|1884.6|1884.7|1884.4|1885.8|1885.5|1882.3|1882|1004
1607425200000|2020-12-08 11:00:00|1884.5|1884.2|1877.5|1877.2|1884.7|1884.4|1876.5|1876.2|2185
1607428800000|2020-12-08 12:00:00|1878.3|1878|1883.1|1882.8|1885.5|1885.2|1877.8|1877.5|1910
1607432400000|2020-12-08 13:00:00|1883.2|1882.9|1884.6|1884.3|1887.8|1887.5|1882.5|1882.2|3104
1607436000000|2020-12-08 14:00:00|1884.9|1884.6|1897.8|1897.5|1899.7|1899.4|1880.2|1879.9|20145
1607439600000|2020-12-08 15:00:00|1898|1897.7|1899.3|1899|1900.2|1899.9|1891.6|1891.3|17758
1607443200000|2020-12-08 16:00:00|1899.4|1899.1|1906.4|1906.1|1907.8|1907.5|1898.8|1898.5|15887
1607446800000|2020-12-08 17:00:00|1906.3|1906|1910.8|1910.5|1912.9|1912.6|1904|1903.7|19988
1607450400000|2020-12-08 18:00:00|1910.9|1910.6|1913.4|1913.1|1915.1|1914.8|1908.6|1908.3|11416
1607454000000|2020-12-08 19:00:00|1913.3|1913|1911.8|1911.5|1917.2|1916.9|1911.3|1911|9267
1607457600000|2020-12-08 20:00:00|1912|1911.7|1916.5|1916.2|1918.5|1918.2|1909.8|1909.5|23115
1607461200000|2020-12-08 21:00:00|1916.2|1915.9|1917.6|1916.8|1918.7|1918.4|1916|1915.7|7207
1607464800000|2020-12-08 22:00:00|1917.7|1916.9|1918.6|1917.8|1919|1918.2|1917.7|1916.9|1
1607468400000|2020-12-08 23:00:00|1920.1|1919.8|1921.5|1921.2|1924.8|1924.5|1919.7|1919.4|2135
1607472000000|2020-12-09 00:00:00|1921.3|1921|1924.7|1924.4|1926.8|1926.5|1921|1920.7|1920
1607475600000|2020-12-09 01:00:00|1925.2|1924.9|1922.4|1922.1|1927.3|1927|1920.7|1920.4|2337
1607479200000|2020-12-09 02:00:00|1922.5|1922.2|1927.1|1926.8|1927.3|1927|1922.5|1922.2|906
1607482800000|2020-12-09 03:00:00|1927|1926.7|1925.9|1925.6|1927.1|1926.8|1925.7|1925.4|288
1607486400000|2020-12-09 04:00:00|1926|1925.7|1927.3|1927|1927.4|1927.1|1926|1925.7|205
1607490000000|2020-12-09 05:00:00|1927.5|1927.2|1927.1|1926.8|1927.5|1927.2|1925.5|1925.2|306
1607493600000|2020-12-09 06:00:00|1926.9|1926.6|1928.3|1928|1928.4|1928.1|1926.9|1926.6|635
1607497200000|2020-12-09 07:00:00|1928.1|1927.8|1926.3|1926|1929.4|1929.1|1925.5|1925.2|589
1607500800000|2020-12-09 08:00:00|1926.4|1926.1|1932.9|1932.6|1933.3|1933|1924.8|1924.5|2108
1607504400000|2020-12-09 09:00:00|1932.7|1932.4|1932.4|1932.1|1932.9|1932.6|1930.6|1930.3|1473
1607508000000|2020-12-09 10:00:00|1932.2|1931.9|1931.8|1931.5|1933|1932.7|1930.8|1930.5|1251
1607511600000|2020-12-09 11:00:00|1931.9|1931.6|1927.5|1927.2|1931.9|1931.6|1926.4|1926.1|1338
1607515200000|2020-12-09 12:00:00|1927.9|1927.6|1928|1927.7|1929.7|1929.4|1926.3|1926|1209
1607518800000|2020-12-09 13:00:00|1928.1|1927.8|1928.4|1928.1|1929.7|1929.4|1926.8|1926.5|1967
1607522400000|2020-12-09 14:00:00|1928.3|1928|1933|1932.7|1936.4|1936.1|1927|1926.7|20445
1607526000000|2020-12-09 15:00:00|1932.9|1932.6|1925.9|1925.6|1934.1|1933.8|1922.4|1922.1|26152
1607529600000|2020-12-09 16:00:00|1925.8|1925.5|1926.5|1926.2|1926.9|1926.6|1921.4|1921.1|14290
1607533200000|2020-12-09 17:00:00|1926.6|1926.3|1916.4|1916.1|1927.5|1927.2|1911.3|1911|14965
1607536800000|2020-12-09 18:00:00|1916.5|1916.2|1890.1|1889.8|1916.5|1916.2|1889.5|1889.2|23724
1607540400000|2020-12-09 19:00:00|1890|1889.7|1907.1|1906.8|1908.2|1907.9|1889.7|1889.4|24080
1607544000000|2020-12-09 20:00:00|1907|1906.7|1903.6|1903.3|1908.8|1908.5|1898.6|1898.3|37490
1607547600000|2020-12-09 21:00:00|1903.4|1903.1|1906|1905.2|1906|1905.6|1900.3|1900|9226
1607551200000|2020-12-09 22:00:00|1906.1|1905.3|1905.4|1904.6|1906.1|1905.3|1905.1|1904.3|0
1607554800000|2020-12-09 23:00:00|1905.5|1904.7|1905.6|1905.3|1907.8|1907.5|1904.6|1904.3|989
1607558400000|2020-12-10 00:00:00|1905.9|1905.6|1906.4|1906.1|1908.1|1907.8|1904.3|1904|416
1607562000000|2020-12-10 01:00:00|1906.2|1905.9|1907.8|1907.5|1909.7|1909.4|1905.7|1905.4|629
1607565600000|2020-12-10 02:00:00|1907.7|1907.4|1910.4|1910.1|1910.8|1910.5|1907.7|1907.4|369
1607569200000|2020-12-10 03:00:00|1910.6|1910.3|1907.2|1906.9|1910.8|1910.5|1905.3|1905|560
1607572800000|2020-12-10 04:00:00|1907.5|1907.2|1909.5|1909.2|1910.1|1909.8|1907.5|1907.2|213
1607576400000|2020-12-10 05:00:00|1909.4|1909.1|1907.3|1907|1909.4|1909.1|1906.9|1906.6|267
1607580000000|2020-12-10 06:00:00|1907.1|1906.8|1904.8|1904.5|1908|1907.7|1904.8|1904.5|328
1607583600000|2020-12-10 07:00:00|1904.7|1904.4|1907.9|1907.6|1908.3|1908|1902.6|1902.3|443
1607587200000|2020-12-10 08:00:00|1908.4|1908.1|1907.4|1907.1|1910.2|1909.9|1905.8|1905.5|1379
1607590800000|2020-12-10 09:00:00|1907.5|1907.2|1909.3|1909|1912.6|1912.3|1906.9|1906.6|1500
1607594400000|2020-12-10 10:00:00|1909.4|1909.1|1909.9|1909.6|1910.3|1910|1908.7|1908.4|309
1607598000000|2020-12-10 11:00:00|1909.9|1909.6|1908.9|1908.6|1910.5|1910.2|1906.6|1906.3|1258
1607601600000|2020-12-10 12:00:00|1909|1908.7|1904.4|1904.1|1909.1|1908.8|1899.5|1899.2|2780
1607605200000|2020-12-10 13:00:00|1904.2|1903.9|1885.5|1885.2|1905.7|1905.4|1884.4|1884.1|7943
1607608800000|2020-12-10 14:00:00|1885.9|1885.6|1903.7|1903.4|1905.9|1905.6|1882|1881.7|26900
1607612400000|2020-12-10 15:00:00|1903.6|1903.3|1913.1|1912.8|1914.3|1914|1901.5|1901.2|23701
1607616000000|2020-12-10 16:00:00|1913|1912.7|1904.5|1904.2|1913.5|1913.2|1903.7|1903.4|31521
1607619600000|2020-12-10 17:00:00|1904.4|1904.1|1914.8|1914.5|1917.2|1916.9|1903.9|1903.6|17890
1607623200000|2020-12-10 18:00:00|1914.9|1914.6|1915.3|1915|1920.9|1920.6|1913.1|1912.8|18782
1607626800000|2020-12-10 19:00:00|1915.7|1915.4|1913|1912.7|1916.6|1916.3|1908.8|1908.5|17789
1607630400000|2020-12-10 20:00:00|1913.2|1912.9|1921.3|1921|1925.7|1925.4|1912.8|1912.5|37113
1607634000000|2020-12-10 21:00:00|1921.8|1921.5|1922.6|1921.8|1923.8|1923.5|1920|1919.7|9035
1607637600000|2020-12-10 22:00:00|1922.5|1921.7|1924.7|1923.9|1924.7|1923.9|1922.3|1921.5|0
1607641200000|2020-12-10 23:00:00|1925.7|1925.4|1927.7|1927.4|1928.9|1928.6|1923.4|1923.1|978
1607644800000|2020-12-11 00:00:00|1927.6|1927.3|1927.4|1927.1|1929.7|1929.4|1925.9|1925.6|715
1607648400000|2020-12-11 01:00:00|1927.6|1927.3|1927.5|1927.2|1929.3|1929|1925.2|1924.9|838
1607652000000|2020-12-11 02:00:00|1927.6|1927.3|1921.7|1921.4|1927.6|1927.3|1921.3|1921|599
1607655600000|2020-12-11 03:00:00|1921.5|1921.2|1920.1|1919.8|1921.8|1921.5|1918.3|1918|1089
1607659200000|2020-12-11 04:00:00|1920|1919.7|1921|1920.7|1921.3|1921|1919.5|1919.2|325
1607662800000|2020-12-11 05:00:00|1920.9|1920.6|1920.1|1919.8|1921.2|1920.9|1919.2|1918.9|342
1607666400000|2020-12-11 06:00:00|1920|1919.7|1922.1|1921.8|1922.7|1922.4|1917.2|1916.9|517
1607670000000|2020-12-11 07:00:00|1921.9|1921.6|1923.6|1923.3|1925.7|1925.4|1921.4|1921.1|675
1607673600000|2020-12-11 08:00:00|1923.7|1923.4|1906.9|1906.6|1923.7|1923.4|1903.3|1903|3208
1607677200000|2020-12-11 09:00:00|1906.6|1906.3|1906.3|1906|1911.8|1911.5|1905.2|1904.9|2227
1607680800000|2020-12-11 10:00:00|1906.2|1905.9|1899.5|1899.2|1911|1910.7|1898.9|1898.6|2495
1607684400000|2020-12-11 11:00:00|1899.3|1899|1900.9|1900.6|1902.9|1902.6|1893.2|1892.9|3928
1607688000000|2020-12-11 12:00:00|1901.1|1900.8|1902|1901.7|1903.6|1903.3|1898.8|1898.5|5544
1607691600000|2020-12-11 13:00:00|1901.8|1901.5|1905|1904.7|1905.6|1905.3|1899.6|1899.3|13466
1607695200000|2020-12-11 14:00:00|1905.1|1904.8|1918.5|1918.2|1919.9|1919.6|1904.7|1904.4|28258
1607698800000|2020-12-11 15:00:00|1917.9|1917.6|1916.9|1916.6|1926.3|1926|1914.9|1914.6|40489
1607702400000|2020-12-11 16:00:00|1917|1916.7|1908.2|1907.9|1919.8|1919.5|1901.7|1901.4|39897
1607706000000|2020-12-11 17:00:00|1908.4|1908.1|1904.2|1903.9|1909.8|1909.5|1893.6|1893.3|22852
1607709600000|2020-12-11 18:00:00|1904.1|1903.8|1913.8|1913.5|1914.8|1914.5|1902.4|1902.1|26760
1607713200000|2020-12-11 19:00:00|1914.1|1913.8|1911.2|1910.9|1915.4|1915.1|1910.1|1909.8|19385
1607716800000|2020-12-11 20:00:00|1911.3|1911|1913.3|1913|1916.5|1916.2|1909|1908.7|26762
1607720400000|2020-12-11 21:00:00|1912.9|1912.6|1913.7|1912.9|1914.4|1914.1|1910.3|1910|6099
1607900400000|2020-12-13 23:00:00|1913.8|1913|1926.7|1926.4|1929.4|1929.1|1913.8|1913|835
1607904000000|2020-12-14 00:00:00|1927.3|1927|1926.1|1925.8|1928.3|1928|1925.5|1925.2|384
1607907600000|2020-12-14 01:00:00|1926|1925.7|1927.3|1927|1928.2|1927.9|1925.8|1925.5|379
1607911200000|2020-12-14 02:00:00|1927.2|1926.9|1927|1926.7|1928|1927.7|1926.4|1926.1|258
1607914800000|2020-12-14 03:00:00|1927.2|1926.9|1927|1926.7|1927.5|1927.2|1925.9|1925.6|292
1607918400000|2020-12-14 04:00:00|1927.1|1926.8|1926.7|1926.4|1927.8|1927.5|1925.6|1925.3|179
1607922000000|2020-12-14 05:00:00|1926.6|1926.3|1923.9|1923.6|1926.6|1926.3|1923.3|1923|440
1607925600000|2020-12-14 06:00:00|1923.7|1923.4|1926.1|1925.8|1927.1|1926.8|1923|1922.7|316
1607929200000|2020-12-14 07:00:00|1926.3|1926|1930.6|1930.3|1932.7|1932.4|1925.4|1925.1|933
1607932800000|2020-12-14 08:00:00|1930.4|1930.1|1928.9|1928.6|1933.7|1933.4|1927.1|1926.8|1371
1607936400000|2020-12-14 09:00:00|1929.5|1929.2|1928.1|1927.8|1930|1929.7|1926.6|1926.3|1886
1607940000000|2020-12-14 10:00:00|1928|1927.7|1929.8|1929.5|1931|1930.7|1927.4|1927.1|917
1607943600000|2020-12-14 11:00:00|1929.7|1929.4|1935.6|1935.3|1936.4|1936.1|1929.6|1929.3|2670
1607947200000|2020-12-14 12:00:00|1935.7|1935.4|1936.8|1936.5|1937|1936.7|1933.2|1932.9|3732
1607950800000|2020-12-14 13:00:00|1936.7|1936.4|1935.5|1935.2|1937.6|1937.3|1933.5|1933.2|7499
1607954400000|2020-12-14 14:00:00|1935.6|1935.3|1941.4|1941.1|1944.5|1944.2|1931.5|1931.2|33246
1607958000000|2020-12-14 15:00:00|1941.1|1940.8|1931|1930.7|1946.7|1946.4|1930.7|1930.4|42187
1607961600000|2020-12-14 16:00:00|1930.8|1930.5|1931.8|1931.5|1937.9|1937.6|1930.1|1929.8|43574
1607965200000|2020-12-14 17:00:00|1932.2|1931.9|1928.7|1928.4|1934.5|1934.2|1926.7|1926.4|19562
1607968800000|2020-12-14 18:00:00|1928.9|1928.6|1924|1923.7|1929.6|1929.3|1921.5|1921.2|23236
1607972400000|2020-12-14 19:00:00|1924.3|1924|1926.8|1926.5|1927.8|1927.5|1917.6|1917.3|16888
1607976000000|2020-12-14 20:00:00|1926.7|1926.4|1913.3|1913|1928.4|1928.1|1913.3|1913|22112
1607979600000|2020-12-14 21:00:00|1913.2|1912.9|1915.9|1915.1|1917.3|1917|1913.2|1912.9|5251
1607983200000|2020-12-14 22:00:00|1916|1915.2|1915.8|1915|1916|1915.2|1915.1|1914.3|19
1607986800000|2020-12-14 23:00:00|1916|1915.2|1919.1|1918.8|1920.8|1920.5|1914|1913.7|815
1607990400000|2020-12-15 00:00:00|1919|1918.7|1920.3|1920|1921.2|1920.9|1917.9|1917.6|307
1607994000000|2020-12-15 01:00:00|1920.7|1920.4|1919.3|1919|1922.4|1922.1|1917.6|1917.3|456
1607997600000|2020-12-15 02:00:00|1919.1|1918.8|1919|1918.7|1920.1|1919.8|1915.6|1915.3|334
1608001200000|2020-12-15 03:00:00|1918.7|1918.4|1916.9|1916.6|1919.5|1919.2|1915.8|1915.5|170
1608004800000|2020-12-15 04:00:00|1916.8|1916.5|1914.9|1914.6|1918.1|1917.8|1914.9|1914.6|301
1608008400000|2020-12-15 05:00:00|1915.1|1914.8|1918.7|1918.4|1919.5|1919.2|1911.7|1911.4|359
1608012000000|2020-12-15 06:00:00|1918.9|1918.6|1917.3|1917|1920.2|1919.9|1916.1|1915.8|636
1608015600000|2020-12-15 07:00:00|1917.2|1916.9|1917.7|1917.4|1920.4|1920.1|1916.8|1916.5|894
1608019200000|2020-12-15 08:00:00|1917.8|1917.5|1927.8|1927.5|1928.3|1928|1916.1|1915.8|1178
1608022800000|2020-12-15 09:00:00|1927.9|1927.6|1926.2|1925.9|1928.5|1928.2|1925.6|1925.3|3429
1608026400000|2020-12-15 10:00:00|1926.4|1926.1|1925.4|1925.1|1926.8|1926.5|1924.8|1924.5|3228
1608030000000|2020-12-15 11:00:00|1925.3|1925|1924.1|1923.8|1927.5|1927.2|1923.9|1923.6|1801
1608033600000|2020-12-15 12:00:00|1924.3|1924|1926.3|1926|1929.9|1929.6|1924.3|1924|5441
1608037200000|2020-12-15 13:00:00|1926.6|1926.3|1930.4|1930.1|1931.5|1931.2|1925.9|1925.6|9295
1608040800000|2020-12-15 14:00:00|1930.5|1930.2|1926|1925.7|1932.9|1932.6|1921.9|1921.6|42808
1608044400000|2020-12-15 15:00:00|1926.2|1925.9|1936.3|1936|1938|1937.7|1924.5|1924.2|36834
1608048000000|2020-12-15 16:00:00|1936.5|1936.2|1937.9|1937.6|1938.8|1938.5|1928.3|1928|31810
1608051600000|2020-12-15 17:00:00|1938|1937.7|1948.2|1947.9|1948.6|1948.3|1937.4|1937.1|20783
1608055200000|2020-12-15 18:00:00|1947.9|1947.6|1950.6|1950.3|1951.7|1951.4|1944.2|1943.9|25296
1608058800000|2020-12-15 19:00:00|1950.7|1950.4|1953.9|1953.6|1955.5|1955.2|1949.7|1949.4|17939
1608062400000|2020-12-15 20:00:00|1953.8|1953.5|1961.5|1961.2|1961.5|1961.2|1952.2|1951.9|37943
1608066000000|2020-12-15 21:00:00|1961.4|1961.1|1961.4|1960.6|1962.8|1962.5|1959.3|1958.5|10004
1608069600000|2020-12-15 22:00:00|1961.5|1960.7|1962.1|1961.3|1962.3|1961.5|1961.2|1960.4|0
1608073200000|2020-12-15 23:00:00|1961.7|1961.4|1961.9|1961.6|1963|1962.7|1960.1|1959.8|739
1608076800000|2020-12-16 00:00:00|1961.8|1961.5|1958.1|1957.8|1962.9|1962.6|1956.5|1956.2|757
1608080400000|2020-12-16 01:00:00|1958.2|1957.9|1957.8|1957.5|1960.3|1960|1957.5|1957.2|476
1608084000000|2020-12-16 02:00:00|1958.3|1958|1960.7|1960.4|1960.7|1960.4|1958.3|1958|399
1608087600000|2020-12-16 03:00:00|1960.9|1960.6|1959.5|1959.2|1962.3|1962|1959.5|1959.2|213
1608091200000|2020-12-16 04:00:00|1959.4|1959.1|1959.6|1959.3|1959.6|1959.3|1957.2|1956.9|218
1608094800000|2020-12-16 05:00:00|1959.8|1959.5|1958.7|1958.4|1960|1959.7|1957|1956.7|227
1608098400000|2020-12-16 06:00:00|1958.5|1958.2|1960.6|1960.3|1960.7|1960.4|1957.5|1957.2|238
1608102000000|2020-12-16 07:00:00|1960.5|1960.2|1960.7|1960.4|1962.7|1962.4|1959.1|1958.8|547
1608105600000|2020-12-16 08:00:00|1960.4|1960.1|1970.3|1970|1971.9|1971.6|1960.4|1960.1|2931
1608109200000|2020-12-16 09:00:00|1970.4|1970.1|1970.6|1970.3|1970.6|1970.3|1968.7|1968.4|1494
1608112800000|2020-12-16 10:00:00|1970.7|1970.4|1972.9|1972.6|1973.2|1972.9|1969.9|1969.6|779
1608116400000|2020-12-16 11:00:00|1973|1972.7|1971.5|1971.2|1974.2|1973.9|1970.8|1970.5|1952
1608120000000|2020-12-16 12:00:00|1971.2|1970.9|1970.9|1970.6|1971.3|1971|1969|1968.7|1599
1608123600000|2020-12-16 13:00:00|1970.7|1970.4|1965.6|1965.3|1975.3|1975|1965.3|1965|5358
1608127200000|2020-12-16 14:00:00|1965.7|1965.4|1962.2|1961.9|1966.8|1966.5|1957.8|1957.5|23741
1608130800000|2020-12-16 15:00:00|1962.4|1962.1|1953.5|1953.2|1962.6|1962.3|1948.6|1948.3|35032
1608134400000|2020-12-16 16:00:00|1953.6|1953.3|1956.3|1956|1956.5|1956.2|1949.8|1949.5|19810
1608138000000|2020-12-16 17:00:00|1956.4|1956.1|1954.8|1954.5|1957.4|1957.1|1952.2|1951.9|16645
1608141600000|2020-12-16 18:00:00|1954.7|1954.4|1951.3|1951|1954.8|1954.5|1947.6|1947.3|18905
1608145200000|2020-12-16 19:00:00|1953.7|1953.4|1958.5|1958.2|1958.9|1958.6|1944.7|1944.4|23567
1608148800000|2020-12-16 20:00:00|1958.4|1958.1|1955|1954.7|1963|1962.7|1953.9|1953.6|36362
1608152400000|2020-12-16 21:00:00|1955.1|1954.8|1955.2|1954.4|1956.5|1955.9|1953.2|1952.9|6438
1608156000000|2020-12-16 22:00:00|1955.3|1954.5|1955.4|1954.6|1955.4|1954.6|1954.6|1953.8|0
1608159600000|2020-12-16 23:00:00|1956.5|1956.2|1958|1957.7|1958.6|1958.3|1955.4|1955.1|585
1608163200000|2020-12-17 00:00:00|1957.6|1957.3|1957.1|1956.8|1957.8|1957.5|1954.8|1954.5|678
1608166800000|2020-12-17 01:00:00|1957.3|1957|1957.9|1957.6|1959.7|1959.4|1956.4|1956.1|439
1608170400000|2020-12-17 02:00:00|1957.8|1957.5|1961.1|1960.8|1961.1|1960.8|1957.3|1957|590
1608174000000|2020-12-17 03:00:00|1961|1960.7|1961.1|1960.8|1962.8|1962.5|1960.3|1960|490
1608177600000|2020-12-17 04:00:00|1960.9|1960.6|1963.1|1962.8|1963.7|1963.4|1960.9|1960.6|404
1608181200000|2020-12-17 05:00:00|1963.2|1962.9|1965|1964.7|1965.7|1965.4|1962.6|1962.3|550
1608184800000|2020-12-17 06:00:00|1964.9|1964.6|1964.4|1964.1|1965.5|1965.2|1963.5|1963.2|442
1608188400000|2020-12-17 07:00:00|1964.2|1963.9|1969.9|1969.6|1970.4|1970.1|1964.1|1963.8|910
1608192000000|2020-12-17 08:00:00|1969.8|1969.5|1967.8|1967.5|1972.5|1972.2|1967.4|1967.1|2297
1608195600000|2020-12-17 09:00:00|1967.7|1967.4|1967.6|1967.3|1970.8|1970.5|1967.1|1966.8|1817
1608199200000|2020-12-17 10:00:00|1967.8|1967.5|1968.3|1968|1970.1|1969.8|1967.5|1967.2|973
1608202800000|2020-12-17 11:00:00|1968.4|1968.1|1968.9|1968.6|1970.2|1969.9|1968.2|1967.9|1218
1608206400000|2020-12-17 12:00:00|1968.8|1968.5|1964.9|1964.6|1968.8|1968.5|1964.2|1963.9|2177
1608210000000|2020-12-17 13:00:00|1964.8|1964.5|1960|1959.7|1966.4|1966.1|1958.5|1958.2|4323
1608213600000|2020-12-17 14:00:00|1960.1|1959.8|1956.7|1956.4|1965|1964.7|1956.3|1956|23717
1608217200000|2020-12-17 15:00:00|1957.3|1957|1962.9|1962.6|1968.6|1968.3|1956|1955.7|25688
1608220800000|2020-12-17 16:00:00|1962.8|1962.5|1965.8|1965.5|1967.5|1967.2|1959.4|1959.1|21492
1608224400000|2020-12-17 17:00:00|1965.6|1965.3|1972.1|1971.8|1972.6|1972.3|1961.7|1961.4|14779
1608228000000|2020-12-17 18:00:00|1972|1971.7|1972|1971.7|1972.6|1972.3|1969.3|1969|11067
1608231600000|2020-12-17 19:00:00|1971.9|1971.6|1970.8|1970.5|1974.7|1974.4|1970.1|1969.8|10701
1608235200000|2020-12-17 20:00:00|1970.9|1970.6|1978.1|1977.8|1979.2|1978.9|1967.8|1967.5|33373
1608238800000|2020-12-17 21:00:00|1978|1977.7|1976.2|1975.4|1981|1980.7|1974|1973.5|9585
1608242400000|2020-12-17 22:00:00|1976.1|1975.3|1975.8|1975|1976.3|1975.5|1975.4|1974.6|0
1608246000000|2020-12-17 23:00:00|1976.2|1975.9|1975.9|1975.6|1978.9|1978.6|1974.6|1974.3|1224
1608249600000|2020-12-18 00:00:00|1976|1975.7|1974.6|1974.3|1976.5|1976.2|1974.3|1974|426
1608253200000|2020-12-18 01:00:00|1974.5|1974.2|1974.8|1974.5|1976.1|1975.8|1974|1973.7|525
1608256800000|2020-12-18 02:00:00|1974.9|1974.6|1972.7|1972.4|1975.1|1974.8|1972.4|1972.1|643
1608260400000|2020-12-18 03:00:00|1972.9|1972.6|1974.6|1974.3|1975.4|1975.1|1972.7|1972.4|501
1608264000000|2020-12-18 04:00:00|1974.4|1974.1|1973.5|1973.2|1975.2|1974.9|1973.5|1973.2|506
1608267600000|2020-12-18 05:00:00|1973.6|1973.3|1972.7|1972.4|1973.7|1973.4|1969.6|1969.3|767
1608271200000|2020-12-18 06:00:00|1972.8|1972.5|1975|1974.7|1975.4|1975.1|1972.2|1971.9|588
1608274800000|2020-12-18 07:00:00|1975.1|1974.8|1975.2|1974.9|1976.2|1975.9|1974.4|1974.1|702
1608278400000|2020-12-18 08:00:00|1975.1|1974.8|1981.8|1981.5|1982.8|1982.5|1973|1972.7|1669
1608282000000|2020-12-18 09:00:00|1981.9|1981.6|1981.7|1981.4|1986.5|1986.2|1980.5|1980.2|1876
1608285600000|2020-12-18 10:00:00|1981.8|1981.5|1983.4|1983.1|1983.6|1983.3|1980|1979.7|1499
1608289200000|2020-12-18 11:00:00|1983.6|1983.3|1984.1|1983.8|1985.1|1984.8|1980.9|1980.6|1477
1608292800000|2020-12-18 12:00:00|1984|1983.7|1981.2|1980.9|1984.6|1984.3|1981.2|1980.9|1582
1608296400000|2020-12-18 13:00:00|1981.3|1981|1979.2|1978.9|1981.6|1981.3|1978.5|1978.2|3474
1608300000000|2020-12-18 14:00:00|1979.1|1978.8|1983.1|1982.8|1986.3|1986|1977.2|1976.9|24163
1608303600000|2020-12-18 15:00:00|1983.2|1982.9|1990.3|1990|1990.4|1990.1|1981.1|1980.8|19665
1608307200000|2020-12-18 16:00:00|1990.4|1990.1|1986.4|1986.1|1991.2|1990.9|1983.6|1983.3|13570
1608310800000|2020-12-18 17:00:00|1986.5|1986.2|1991.6|1991.3|1994.5|1994.2|1985.5|1985.2|12151
1608314400000|2020-12-18 18:00:00|1991.5|1991.2|1990.2|1989.9|1994|1993.7|1989|1988.7|8110
1608318000000|2020-12-18 19:00:00|1990.3|1990|1979.6|1979.3|1990.3|1990|1977.7|1977.4|13286
1608321600000|2020-12-18 20:00:00|1979.5|1979.2|1970|1969.7|1980.1|1979.8|1965|1964.7|61028
1608325200000|2020-12-18 21:00:00|1969.8|1969.5|1990.7|1989.9|1991.2|1990.9|1968.5|1968.2|16886
1608505200000|2020-12-20 23:00:00|1996.6|1996.3|1977.1|1976.8|1996.6|1996.3|1967.7|1967.4|5240
1608508800000|2020-12-21 00:00:00|1977|1976.7|1972.5|1972.2|1979.5|1979.2|1965.9|1965.6|2670
1608512400000|2020-12-21 01:00:00|1972.1|1971.8|1957.8|1957.5|1975.7|1975.4|1954.3|1954|4140
1608516000000|2020-12-21 02:00:00|1958.2|1957.9|1962.5|1962.2|1962.9|1962.6|1957.5|1957.2|1936
1608519600000|2020-12-21 03:00:00|1962.8|1962.5|1958.7|1958.4|1962.8|1962.5|1958.6|1958.3|1346
1608523200000|2020-12-21 04:00:00|1958.8|1958.5|1959.5|1959.2|1961|1960.7|1957.3|1957|941
1608526800000|2020-12-21 05:00:00|1959.3|1959|1965.3|1965|1966.2|1965.9|1958.7|1958.4|1321
1608530400000|2020-12-21 06:00:00|1965.2|1964.9|1962.2|1961.9|1965.3|1965|1960.8|1960.5|899
1608534000000|2020-12-21 07:00:00|1961.6|1961.3|1952.9|1952.6|1962.1|1961.8|1948.3|1948|3139
1608537600000|2020-12-21 08:00:00|1952.7|1952.4|1949.7|1949.4|1959.7|1959.4|1948.8|1948.5|4212
1608541200000|2020-12-21 09:00:00|1950|1949.7|1937.4|1937.1|1952.7|1952.4|1933.1|1932.8|3762
1608544800000|2020-12-21 10:00:00|1937.2|1936.9|1893.7|1893.4|1937.2|1936.9|1883.6|1883.3|9385
1608548400000|2020-12-21 11:00:00|1892.5|1892.2|1918.7|1918.4|1923.1|1922.8|1891|1890.7|5340
1608552000000|2020-12-21 12:00:00|1920.4|1920.1|1916.5|1916.2|1930.9|1930.6|1908.5|1908.2|6320
1608555600000|2020-12-21 13:00:00|1916.9|1916.6|1927.7|1927.4|1927.9|1927.6|1902.5|1902.2|6670
1608559200000|2020-12-21 14:00:00|1927.8|1927.5|1949|1948.7|1956.3|1956|1925.3|1925|37556
1608562800000|2020-12-21 15:00:00|1948.9|1948.6|1949.3|1949|1952.6|1952.3|1932.3|1932|34319
1608566400000|2020-12-21 16:00:00|1949.1|1948.8|1952.2|1951.9|1956.5|1956.2|1948.5|1948.2|16525
1608570000000|2020-12-21 17:00:00|1952.5|1952.2|1962.3|1962|1963.4|1963.1|1948.9|1948.6|13012
1608573600000|2020-12-21 18:00:00|1962.2|1961.9|1965.7|1965.4|1967.1|1966.8|1960.2|1959.9|11604
1608577200000|2020-12-21 19:00:00|1965.9|1965.6|1967.6|1967.3|1975.7|1975.4|1962.2|1961.9|19799
1608580800000|2020-12-21 20:00:00|1967.7|1967.4|1970.3|1970|1972.1|1971.8|1960|1959.7|32522
1608584400000|2020-12-21 21:00:00|1970.5|1970.2|1969.1|1968.3|1972.4|1972.1|1967.1|1966.8|8474
1608588000000|2020-12-21 22:00:00|1969|1968.2|1969.9|1969.1|1969.9|1969.1|1968.6|1967.8|0
1608591600000|2020-12-21 23:00:00|1968.8|1968.5|1966.9|1966.6|1972.5|1972.2|1965.7|1965.4|623
1608595200000|2020-12-22 00:00:00|1968.1|1967.8|1962.1|1961.8|1969.8|1969.5|1961.1|1960.8|725
1608598800000|2020-12-22 01:00:00|1961.9|1961.6|1965.9|1965.6|1969.3|1969|1961.5|1961.2|597
1608602400000|2020-12-22 02:00:00|1966|1965.7|1969.6|1969.3|1970.1|1969.8|1964.8|1964.5|420
1608606000000|2020-12-22 03:00:00|1969.8|1969.5|1965.2|1964.9|1969.8|1969.5|1963.3|1963|447
1608609600000|2020-12-22 04:00:00|1965.4|1965.1|1955.9|1955.6|1965.4|1965.1|1952.1|1951.8|2551
1608613200000|2020-12-22 05:00:00|1955.5|1955.2|1953|1952.7|1959.1|1958.8|1950.4|1950.1|1193
1608616800000|2020-12-22 06:00:00|1952.9|1952.6|1949.8|1949.5|1954|1953.7|1949.7|1949.4|551
1608620400000|2020-12-22 07:00:00|1950|1949.7|1957.4|1957.1|1960.5|1960.2|1949.6|1949.3|1443
1608624000000|2020-12-22 08:00:00|1957.9|1957.6|1969.9|1969.6|1971.8|1971.5|1954|1953.7|2216
1608627600000|2020-12-22 09:00:00|1969.7|1969.4|1967.2|1966.9|1977.1|1976.8|1966.7|1966.4|2324
1608631200000|2020-12-22 10:00:00|1967.8|1967.5|1969.9|1969.6|1972.3|1972|1965.5|1965.2|886
1608634800000|2020-12-22 11:00:00|1970.3|1970|1971.5|1971.2|1974.7|1974.4|1968.9|1968.6|1246
1608638400000|2020-12-22 12:00:00|1971|1970.7|1975|1974.7|1976.2|1975.9|1970.6|1970.3|1525
1608642000000|2020-12-22 13:00:00|1975.1|1974.8|1975.5|1975.2|1979.4|1979.1|1974.5|1974.2|2826
1608645600000|2020-12-22 14:00:00|1975.6|1975.3|1982.3|1982|1982.6|1982.3|1970.2|1969.9|24032
1608649200000|2020-12-22 15:00:00|1982.1|1981.8|1985.9|1985.6|1992.2|1991.9|1978.3|1978|23121
1608652800000|2020-12-22 16:00:00|1986.2|1985.9|1980.4|1980.1|1993.3|1993|1974.7|1974.4|19424
1608656400000|2020-12-22 17:00:00|1980.5|1980.2|1986.2|1985.9|1987.9|1987.6|1977.9|1977.6|12137
1608660000000|2020-12-22 18:00:00|1986.3|1986|1983.9|1983.6|1988.4|1988.1|1981.9|1981.6|7873
1608663600000|2020-12-22 19:00:00|1984|1983.7|1990.2|1989.9|1990.3|1990|1983.7|1983.4|7222
1608667200000|2020-12-22 20:00:00|1990|1989.7|1989.5|1989.2|1992.7|1992.4|1986.2|1985.9|27541
1608670800000|2020-12-22 21:00:00|1990|1989.7|1988.3|1987.5|1991.9|1991.6|1987.3|1987|6184
1608674400000|2020-12-22 22:00:00|1988.4|1987.6|1988.3|1987.5|1988.4|1987.6|1988.1|1987.3|1
1608678000000|2020-12-22 23:00:00|1987.1|1986.8|1992.3|1992|1992.6|1992.3|1985.7|1985.4|1072
1608681600000|2020-12-23 00:00:00|1992.2|1991.9|1972.7|1972.4|1993|1992.7|1970.5|1970.2|3109
1608685200000|2020-12-23 01:00:00|1972.6|1972.3|1977|1976.7|1979.2|1978.9|1969.9|1969.6|3388
1608688800000|2020-12-23 02:00:00|1976.9|1976.6|1975.6|1975.3|1978.1|1977.8|1972.9|1972.6|1085
1608692400000|2020-12-23 03:00:00|1975.4|1975.1|1981|1980.7|1982.8|1982.5|1974.6|1974.3|735
1608696000000|2020-12-23 04:00:00|1981.2|1980.9|1982.5|1982.2|1986|1985.7|1980.4|1980.1|759
1608699600000|2020-12-23 05:00:00|1982|1981.7|1983.1|1982.8|1983.8|1983.5|1980.7|1980.4|330
1608703200000|2020-12-23 06:00:00|1982.9|1982.6|1985.3|1985|1985.8|1985.5|1982.3|1982|380
1608706800000|2020-12-23 07:00:00|1985.9|1985.6|1991.4|1991.1|1992.5|1992.2|1985|1984.7|1208
1608710400000|2020-12-23 08:00:00|1990.9|1990.6|1998.3|1998|1999|1998.7|1990.1|1989.8|2101
1608714000000|2020-12-23 09:00:00|1998.2|1997.9|1999.9|1999.6|2001.4|2001.1|1995.7|1995.4|1413
1608717600000|2020-12-23 10:00:00|2000.1|1999.8|1999.9|1999.6|2002.2|2001.9|1999.3|1999|814
1608721200000|2020-12-23 11:00:00|2000.2|1999.9|1998.7|1998.4|2000.3|2000|1996.3|1996|944
1608724800000|2020-12-23 12:00:00|1998.5|1998.2|1996.8|1996.5|1998.5|1998.2|1994.5|1994.2|1062
1608728400000|2020-12-23 13:00:00|1996.9|1996.6|2000.5|2000.2|2000.9|2000.6|1994.8|1994.5|2481
1608732000000|2020-12-23 14:00:00|2000.3|2000|2003.3|2003|2005.1|2004.8|1995|1994.7|19608
1608735600000|2020-12-23 15:00:00|2003.2|2002.9|2006.7|2006.4|2007.8|2007.5|1996.8|1996.5|17476
1608739200000|2020-12-23 16:00:00|2006.6|2006.3|2010.9|2010.6|2011.3|2011|2006.2|2005.9|9194
1608742800000|2020-12-23 17:00:00|2011|2010.7|2008.5|2008.2|2011.3|2011|2005.4|2005.1|7330
1608746400000|2020-12-23 18:00:00|2008.6|2008.3|2007.7|2007.4|2011.4|2011.1|2007|2006.7|7555
1608750000000|2020-12-23 19:00:00|2007.8|2007.5|2007.2|2006.9|2010.2|2009.9|2006|2005.7|5950
1608753600000|2020-12-23 20:00:00|2007.1|2006.8|2006.5|2006.2|2011.7|2011.4|2003.6|2003.3|25187
1608757200000|2020-12-23 21:00:00|2006.2|2005.9|2009.3|2008.5|2009.3|2009|2004.4|2004.1|7949
1608760800000|2020-12-23 22:00:00|2009.2|2008.4|2008.9|2008.1|2009.2|2008.4|2008.4|2007.6|0
1608764400000|2020-12-23 23:00:00|2008.7|2008.4|2008.6|2008.3|2010.5|2010.2|2006.6|2006.3|713
1608768000000|2020-12-24 00:00:00|2008.2|2007.9|2009.2|2008.9|2010.9|2010.6|2007.7|2007.4|610
1608771600000|2020-12-24 01:00:00|2009.4|2009.1|2011.2|2010.9|2012.6|2012.3|2008|2007.7|792
1608775200000|2020-12-24 02:00:00|2011.3|2011|2013.4|2013.1|2015.8|2015.5|2010.8|2010.5|667
1608778800000|2020-12-24 03:00:00|2014.2|2013.9|2012.5|2012.2|2014.3|2014|2011|2010.7|274
1608782400000|2020-12-24 04:00:00|2012.6|2012.3|2012.4|2012.1|2013.2|2012.9|2011|2010.7|207
1608786000000|2020-12-24 05:00:00|2012.5|2012.2|2013.2|2012.9|2013.9|2013.6|2011.2|2010.9|362
1608789600000|2020-12-24 06:00:00|2013.5|2013.2|2014.4|2014.1|2015|2014.7|2013.3|2013|248
1608793200000|2020-12-24 07:00:00|2014.3|2014|2015|2014.7|2015.7|2015.4|2013.4|2013.1|330
1608796800000|2020-12-24 08:00:00|2014.9|2014.6|2014.7|2014.4|2018.9|2018.6|2013.8|2013.5|881
1608800400000|2020-12-24 09:00:00|2014.8|2014.5|2017.9|2017.6|2018.9|2018.6|2014.4|2014.1|584
1608804000000|2020-12-24 10:00:00|2017.6|2017.3|2017.8|2017.5|2018.6|2018.3|2016.7|2016.4|192
1608807600000|2020-12-24 11:00:00|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2015|2014.7|354
1608811200000|2020-12-24 12:00:00|2017.3|2017|2014.1|2013.8|2017.3|2017|2012.6|2012.3|750
1608814800000|2020-12-24 13:00:00|2014|2013.7|2013.9|2013.6|2014.4|2014.1|2012.4|2012.1|794
1608818400000|2020-12-24 14:00:00|2013.8|2013.5|2010.2|2009.9|2014.4|2014.1|2001.9|2001.6|11726
1608822000000|2020-12-24 15:00:00|2010.3|2010|2006.6|2006.3|2010.4|2010.1|2004.1|2003.8|7123
1608825600000|2020-12-24 16:00:00|2006.5|2006.2|2001.1|2000.8|2007.4|2007.1|1996.3|1996|8692
1608829200000|2020-12-24 17:00:00|2001|2000.7|2004.4|2004.1|2005.4|2005.1|1997.9|1997.6|10594
1608832800000|2020-12-24 18:00:00|2004|2003.7|2003.8|2003.5|2004.9|2004.6|1996.1|1995.8|2521
1609110000000|2020-12-27 23:00:00|1995.6|1995.3|2010.9|2010.6|2011.3|2011|1993|1992.7|3670
1609113600000|2020-12-28 00:00:00|2011.1|2010.8|2013.8|2013.5|2013.8|2013.5|2006.6|2006.3|1376
1609117200000|2020-12-28 01:00:00|2014.3|2014|2023.1|2022.8|2023.4|2023.1|2012.3|2012|2655
1609120800000|2020-12-28 02:00:00|2023|2022.7|2024|2023.7|2025.9|2025.6|2021.1|2020.8|1544
1609124400000|2020-12-28 03:00:00|2023.8|2023.5|2024.4|2024.1|2026.1|2025.8|2023.1|2022.8|688
1609128000000|2020-12-28 04:00:00|2024.7|2024.4|2023.4|2023.1|2024.8|2024.5|2022.4|2022.1|256
1609131600000|2020-12-28 05:00:00|2023.7|2023.4|2024.1|2023.8|2024.9|2024.6|2023.2|2022.9|186
1609135200000|2020-12-28 06:00:00|2024.2|2023.9|2025.1|2024.8|2026|2025.7|2022|2021.7|530
1609138800000|2020-12-28 07:00:00|2025.3|2025|2027.2|2026.9|2029.2|2028.9|2024.6|2024.3|1172
1609142400000|2020-12-28 08:00:00|2027.1|2026.8|2028.6|2028.3|2029.2|2028.9|2024.2|2023.9|1116
1609146000000|2020-12-28 09:00:00|2028.5|2028.2|2028.8|2028.5|2029.4|2029.1|2026.3|2026|586
1609149600000|2020-12-28 10:00:00|2029|2028.7|2030.5|2030.2|2030.7|2030.4|2027.9|2027.6|899
1609153200000|2020-12-28 11:00:00|2030.3|2030|2032.8|2032.5|2033.9|2033.6|2028|2027.7|2007
1609156800000|2020-12-28 12:00:00|2032.1|2031.8|2030.4|2030.1|2034.2|2033.9|2029.1|2028.8|2401
1609160400000|2020-12-28 13:00:00|2030.6|2030.3|2030|2029.7|2033.2|2032.9|2029.5|2029.2|2950
1609164000000|2020-12-28 14:00:00|2030.2|2029.9|2021.1|2020.8|2031.1|2030.8|2013.4|2013.1|20488
1609167600000|2020-12-28 15:00:00|2020.9|2020.6|2011.7|2011.4|2022.2|2021.9|2007.4|2007.1|19638
1609171200000|2020-12-28 16:00:00|2011.6|2011.3|2006.5|2006.2|2014.5|2014.2|2005.3|2005|14487
1609174800000|2020-12-28 17:00:00|2006.4|2006.1|2007.1|2006.8|2012|2011.7|2005.6|2005.3|10675
1609178400000|2020-12-28 18:00:00|2007|2006.7|2005.4|2005.1|2009.9|2009.6|2004|2003.7|10568
1609182000000|2020-12-28 19:00:00|2005.5|2005.2|2008.2|2007.9|2011.2|2010.9|2004.7|2004.4|10307
1609185600000|2020-12-28 20:00:00|2008.1|2007.8|1996.5|1996.2|2008.1|2007.8|1995.2|1994.9|25272
1609189200000|2020-12-28 21:00:00|1994.7|1994.4|1995.6|1994.8|1996.9|1996.2|1992.6|1992.3|6607
1609192800000|2020-12-28 22:00:00|1995.9|1995.1|1996.4|1995.6|1996.4|1995.6|1995.9|1995.1|0
1609196400000|2020-12-28 23:00:00|1996.3|1996|2000.1|1999.8|2001.4|2001.1|1995.8|1995.5|1372
1609200000000|2020-12-29 00:00:00|2000|1999.7|2000.8|2000.5|2002.5|2002.2|1999.8|1999.5|1042
1609203600000|2020-12-29 01:00:00|2000.9|2000.6|2002|2001.7|2003.7|2003.4|2000.5|2000.2|344
1609207200000|2020-12-29 02:00:00|2001.7|2001.4|2004|2003.7|2004.6|2004.3|2000.8|2000.5|324
1609210800000|2020-12-29 03:00:00|2003.9|2003.6|2003.8|2003.5|2005.6|2005.3|2001.3|2001|442
1609214400000|2020-12-29 04:00:00|2003.3|2003|2004|2003.7|2005.1|2004.8|2002.2|2001.9|374
1609218000000|2020-12-29 05:00:00|2004.1|2003.8|2004.9|2004.6|2005.6|2005.3|2003.5|2003.2|185
1609221600000|2020-12-29 06:00:00|2004.7|2004.4|2003.4|2003.1|2005.1|2004.8|2003|2002.7|181
1609225200000|2020-12-29 07:00:00|2003.6|2003.3|2004|2003.7|2005.1|2004.8|2001.7|2001.4|424
1609228800000|2020-12-29 08:00:00|2003.7|2003.4|2003.4|2003.1|2005.5|2005.2|2001.8|2001.5|534
1609232400000|2020-12-29 09:00:00|2003.3|2003|2001.3|2001|2004.8|2004.5|2000.6|2000.3|804
1609236000000|2020-12-29 10:00:00|2001.4|2001.1|2001.9|2001.6|2002.7|2002.4|2000.7|2000.4|303
1609239600000|2020-12-29 11:00:00|2002|2001.7|2000.9|2000.6|2002.3|2002|1999.1|1998.8|904
1609243200000|2020-12-29 12:00:00|2001|2000.7|1997.4|1997.1|2002.1|2001.8|1997.4|1997.1|1082
1609246800000|2020-12-29 13:00:00|1997.3|1997|1998|1997.7|1999|1998.7|1995.3|1995|2549
1609250400000|2020-12-29 14:00:00|1997.9|1997.6|1968.1|1967.8|2001.9|2001.6|1967.1|1966.8|27306
1609254000000|2020-12-29 15:00:00|1968|1967.7|1965.3|1965|1972.4|1972.1|1954.7|1954.4|32561
1609257600000|2020-12-29 16:00:00|1965.4|1965.1|1962.2|1961.9|1967.2|1966.9|1960|1959.7|16112
1609261200000|2020-12-29 17:00:00|1962.3|1962|1953.3|1953|1965.8|1965.5|1949.2|1948.9|17456
1609264800000|2020-12-29 18:00:00|1953.4|1953.1|1956.5|1956.2|1959.3|1959|1951.7|1951.4|10587
1609268400000|2020-12-29 19:00:00|1956.6|1956.3|1954.2|1953.9|1956.6|1956.3|1950.6|1950.3|9384
1609272000000|2020-12-29 20:00:00|1954.1|1953.8|1958.1|1957.8|1963.4|1963.1|1953.9|1953.6|26154
1609275600000|2020-12-29 21:00:00|1957.6|1957.3|1958.9|1958.1|1960.2|1959.9|1957.6|1957.3|5774
1609279200000|2020-12-29 22:00:00|1958.8|1958|1958.6|1957.8|1958.8|1958|1958.1|1957.3|0
1609282800000|2020-12-29 23:00:00|1959|1958.2|1954|1953.7|1960.3|1960|1953.7|1953.4|1279
1609286400000|2020-12-30 00:00:00|1953.9|1953.6|1954.6|1954.3|1956|1955.7|1951.6|1951.3|1267
1609290000000|2020-12-30 01:00:00|1954.3|1954|1954.1|1953.8|1958.8|1958.5|1952.5|1952.2|932
1609293600000|2020-12-30 02:00:00|1954.6|1954.3|1957.5|1957.2|1958.5|1958.2|1954.6|1954.3|555
1609297200000|2020-12-30 03:00:00|1957.7|1957.4|1958.5|1958.2|1959.7|1959.4|1956|1955.7|307
1609300800000|2020-12-30 04:00:00|1958.7|1958.4|1964.4|1964.1|1966.2|1965.9|1957.9|1957.6|1039
1609304400000|2020-12-30 05:00:00|1964.5|1964.2|1962.4|1962.1|1969.1|1968.8|1962.4|1962.1|768
1609308000000|2020-12-30 06:00:00|1962.5|1962.2|1963|1962.7|1965.1|1964.8|1962.4|1962.1|133
1609311600000|2020-12-30 07:00:00|1962.7|1962.4|1964.1|1963.8|1969.5|1969.2|1962.3|1962|546
1609315200000|2020-12-30 08:00:00|1963.8|1963.5|1968.6|1968.3|1969.7|1969.4|1962.7|1962.4|1153
1609318800000|2020-12-30 09:00:00|1968.3|1968|1966.3|1966|1968.5|1968.2|1965.1|1964.8|634
1609322400000|2020-12-30 10:00:00|1966.1|1965.8|1969.2|1968.9|1969.3|1969|1966|1965.7|497
1609326000000|2020-12-30 11:00:00|1969.1|1968.8|1969.8|1969.5|1973.2|1972.9|1966.8|1966.5|1293
1609329600000|2020-12-30 12:00:00|1969.7|1969.4|1967.6|1967.3|1970.6|1970.3|1966.7|1966.4|1616
1609333200000|2020-12-30 13:00:00|1967.9|1967.6|1963.5|1963.2|1969.3|1969|1963.5|1963.2|2152
1609336800000|2020-12-30 14:00:00|1963.4|1963.1|1983.7|1983.4|1986.9|1986.6|1961|1960.7|25468
1609340400000|2020-12-30 15:00:00|1983.6|1983.3|1985.1|1984.8|1989.3|1989|1978.7|1978.4|16900
1609344000000|2020-12-30 16:00:00|1984.9|1984.6|1976.5|1976.2|1986.7|1986.4|1975.2|1974.9|11539
1609347600000|2020-12-30 17:00:00|1976.6|1976.3|1982.5|1982.2|1985.6|1985.3|1975.2|1974.9|9447
1609351200000|2020-12-30 18:00:00|1982.4|1982.1|1980.1|1979.8|1986.2|1985.9|1980.1|1979.8|7074
1609354800000|2020-12-30 19:00:00|1980|1979.7|1977.9|1977.6|1981.5|1981.2|1975.9|1975.6|8358
1609358400000|2020-12-30 20:00:00|1977.8|1977.5|1977.1|1976.8|1981.4|1981.1|1975.2|1974.9|20894
1609362000000|2020-12-30 21:00:00|1977|1976.7|1978.9|1978.1|1981.3|1981|1975.3|1975|5391
1609365600000|2020-12-30 22:00:00|1979|1978.2|1979|1978.2|1979.2|1978.4|1978.7|1977.9|0
1609369200000|2020-12-30 23:00:00|1978.8|1978.5|1979.9|1979.6|1982.4|1982.1|1977.6|1977.3|596
1609372800000|2020-12-31 00:00:00|1980.5|1980.2|1981.7|1981.4|1981.9|1981.6|1980.5|1980.2|91
1609376400000|2020-12-31 01:00:00|1981.5|1981.2|1980.5|1980.2|1981.5|1981.2|1976.9|1976.6|321
1609380000000|2020-12-31 02:00:00|1980.8|1980.5|1977.9|1977.6|1981.4|1981.1|1977.6|1977.3|206
1609383600000|2020-12-31 03:00:00|1978|1977.7|1978.7|1978.4|1980.2|1979.9|1975.8|1975.5|325
1609387200000|2020-12-31 04:00:00|1978.5|1978.2|1977|1976.7|1978.5|1978.2|1975.8|1975.5|249
1609390800000|2020-12-31 05:00:00|1976.9|1976.6|1978.6|1978.3|1978.9|1978.6|1976.6|1976.3|91
1609394400000|2020-12-31 06:00:00|1978.7|1978.4|1978.1|1977.8|1979.3|1979|1977.7|1977.4|100
1609398000000|2020-12-31 07:00:00|1978.3|1978|1974.5|1974.2|1978.7|1978.4|1970.7|1970.4|601
1609401600000|2020-12-31 08:00:00|1974.2|1973.9|1972.2|1971.9|1975.6|1975.3|1970.9|1970.6|411
1609405200000|2020-12-31 09:00:00|1972.4|1972.1|1972.1|1971.8|1973.5|1973.2|1969.1|1968.8|562
1609408800000|2020-12-31 10:00:00|1972.3|1972|1976.7|1976.4|1976.7|1976.4|1971.1|1970.8|447
1609412400000|2020-12-31 11:00:00|1976.3|1976|1979.2|1978.9|1981.6|1981.3|1976|1975.7|460
1609416000000|2020-12-31 12:00:00|1978.7|1978.4|1977.3|1977|1980.4|1980.1|1976.1|1975.8|642
1609419600000|2020-12-31 13:00:00|1977.2|1976.9|1976.6|1976.3|1977.7|1977.4|1974.1|1973.8|1079
1609423200000|2020-12-31 14:00:00|1976.4|1976.1|1963.7|1963.4|1982|1981.7|1960.9|1960.6|17224
1609426800000|2020-12-31 15:00:00|1963.9|1963.6|1977.6|1977.3|1979.2|1978.9|1963.4|1963.1|13615
1609430400000|2020-12-31 16:00:00|1978|1977.7|1977.1|1976.8|1980.2|1979.9|1974|1973.7|10103
1609434000000|2020-12-31 17:00:00|1977|1976.7|1977.7|1977.4|1979.5|1979.2|1974.4|1974.1|6495
1609437600000|2020-12-31 18:00:00|1977.8|1977.5|1976.6|1976.3|1979.2|1978.9|1975.7|1975.4|5553
1609441200000|2020-12-31 19:00:00|1976.5|1976.2|1980.2|1979.9|1983.9|1983.6|1975.7|1975.4|9718
1609444800000|2020-12-31 20:00:00|1980.1|1979.8|1975.4|1975.1|1983.7|1983.4|1975.2|1974.9|45915
1609448400000|2020-12-31 21:00:00|1977.9|1977.6|1980.5|1979.7|1980.5|1980.2|1974.1|1973.8|12272
1609714800000|2021-01-03 23:00:00|1979.4|1979.1|1988|1987.7|1990.8|1990.5|1976.5|1976.2|3451
1609718400000|2021-01-04 00:00:00|1987.6|1987.3|1979.6|1979.3|1987.8|1987.5|1978.8|1978.5|1552
1609722000000|2021-01-04 01:00:00|1979.4|1979.1|1985.1|1984.8|1986.5|1986.2|1979.1|1978.8|893
1609725600000|2021-01-04 02:00:00|1984.6|1984.3|1984.7|1984.4|1987.2|1986.9|1983.8|1983.5|501
1609729200000|2021-01-04 03:00:00|1984.9|1984.6|1985.3|1985|1986.7|1986.4|1984.3|1984|258
1609732800000|2021-01-04 04:00:00|1985.7|1985.4|1982.8|1982.5|1986.2|1985.9|1981.2|1980.9|383
1609736400000|2021-01-04 05:00:00|1983|1982.7|1984.6|1984.3|1985.2|1984.9|1981.3|1981|328
1609740000000|2021-01-04 06:00:00|1984.9|1984.6|1982.2|1981.9|1986.8|1986.5|1981.5|1981.2|801
1609743600000|2021-01-04 07:00:00|1982.6|1982.3|1991.3|1991|1991.6|1991.3|1982.6|1982.3|1297
1609747200000|2021-01-04 08:00:00|1991.6|1991.3|1993.8|1993.5|1994.3|1994|1985.7|1985.4|2316
1609750800000|2021-01-04 09:00:00|1993.6|1993.3|1994.5|1994.2|1999.6|1999.3|1993.6|1993.3|2555
1609754400000|2021-01-04 10:00:00|1994.8|1994.5|1992.7|1992.4|1996.6|1996.3|1992.1|1991.8|1017
1609758000000|2021-01-04 11:00:00|1992.3|1992|1990.4|1990.1|1995|1994.7|1990.3|1990|1016
1609761600000|2021-01-04 12:00:00|1990.7|1990.4|1991.7|1991.4|1992.6|1992.3|1988.1|1987.8|2083
1609765200000|2021-01-04 13:00:00|1991.6|1991.3|1989.7|1989.4|1993|1992.7|1988.5|1988.2|2698
1609768800000|2021-01-04 14:00:00|1989.6|1989.3|1978.3|1978|1993.8|1993.5|1974.5|1974.2|31500
1609772400000|2021-01-04 15:00:00|1978.7|1978.4|1941.5|1941.2|1982.1|1981.8|1932.1|1931.8|46410
1609776000000|2021-01-04 16:00:00|1941.7|1941.4|1940.4|1940.1|1948.8|1948.5|1931|1930.7|26989
1609779600000|2021-01-04 17:00:00|1940.3|1940|1938.2|1937.9|1941.6|1941.3|1924.3|1924|23713
1609783200000|2021-01-04 18:00:00|1937.9|1937.6|1955|1954.7|1957.4|1957.1|1937.7|1937.4|16225
1609786800000|2021-01-04 19:00:00|1954.9|1954.6|1951.1|1950.8|1955.2|1954.9|1943.9|1943.6|14516
1609790400000|2021-01-04 20:00:00|1951.2|1950.9|1950.7|1950.4|1953.3|1953|1944|1943.7|32293
1609794000000|2021-01-04 21:00:00|1951.2|1950.9|1955.5|1954.7|1955.5|1955.1|1949.6|1949.3|8967
1609797600000|2021-01-04 22:00:00|1955.4|1954.6|1954.7|1953.9|1955.5|1954.7|1954.6|1953.8|0
1609801200000|2021-01-04 23:00:00|1953.1|1952.8|1955|1954.7|1955|1954.7|1949.9|1949.6|1362
1609804800000|2021-01-05 00:00:00|1954.7|1954.4|1958.3|1958|1959.2|1958.9|1953.4|1953.1|788
1609808400000|2021-01-05 01:00:00|1958.5|1958.2|1956.1|1955.8|1961.1|1960.8|1955.1|1954.8|657
1609812000000|2021-01-05 02:00:00|1956.2|1955.9|1958.2|1957.9|1959.6|1959.3|1956.2|1955.9|315
1609815600000|2021-01-05 03:00:00|1957.9|1957.6|1950.8|1950.5|1959.3|1959|1948.5|1948.2|924
1609819200000|2021-01-05 04:00:00|1950.7|1950.4|1949|1948.7|1953.2|1952.9|1946.6|1946.3|459
1609822800000|2021-01-05 05:00:00|1948.7|1948.4|1951.3|1951|1952.4|1952.1|1946.9|1946.6|463
1609826400000|2021-01-05 06:00:00|1951.4|1951.1|1957|1956.7|1957.3|1957|1950.4|1950.1|544
1609830000000|2021-01-05 07:00:00|1957.3|1957|1939.8|1939.5|1957.7|1957.4|1937.3|1937|1588
1609833600000|2021-01-05 08:00:00|1941|1940.7|1952.3|1952|1959.1|1958.8|1939.8|1939.5|1469
1609837200000|2021-01-05 09:00:00|1951.5|1951.2|1956.6|1956.3|1958.8|1958.5|1949.6|1949.3|1041
1609840800000|2021-01-05 10:00:00|1956.8|1956.5|1956.7|1956.4|1958.6|1958.3|1954.9|1954.6|580
1609844400000|2021-01-05 11:00:00|1956.9|1956.6|1951.2|1950.9|1959.8|1959.5|1949.2|1948.9|1089
1609848000000|2021-01-05 12:00:00|1951.3|1951|1948.9|1948.6|1952.8|1952.5|1942.9|1942.6|2064
1609851600000|2021-01-05 13:00:00|1949.3|1949|1941.8|1941.5|1951.5|1951.2|1941.3|1941|3420
1609855200000|2021-01-05 14:00:00|1942.1|1941.8|1967.1|1966.8|1976.6|1976.3|1941.1|1940.8|28380
1609858800000|2021-01-05 15:00:00|1967.5|1967.2|1965.4|1965.1|1977.4|1977.1|1961.1|1960.8|24647
1609862400000|2021-01-05 16:00:00|1966|1965.7|1971.6|1971.3|1975.4|1975.1|1963.9|1963.6|12822
1609866000000|2021-01-05 17:00:00|1971.8|1971.5|1981.3|1981|1981.4|1981.1|1971.1|1970.8|11329
1609869600000|2021-01-05 18:00:00|1981.4|1981.1|1985.5|1985.2|1986.1|1985.8|1980.2|1979.9|7589
1609873200000|2021-01-05 19:00:00|1985.4|1985.1|1981.9|1981.6|1989.7|1989.4|1981.6|1981.3|12127
1609876800000|2021-01-05 20:00:00|1981.8|1981.5|1978.5|1978.2|1988.1|1987.8|1976.9|1976.6|25158
1609880400000|2021-01-05 21:00:00|1978.4|1978.1|1980.2|1979.4|1981.6|1981.3|1977.2|1976.9|6925
1609884000000|2021-01-05 22:00:00|1980.1|1979.3|1979.9|1979.1|1980.7|1979.9|1979.6|1978.8|0
1609887600000|2021-01-05 23:00:00|1980.5|1980.2|1976.8|1976.5|1981.1|1980.8|1975.2|1974.9|816
1609891200000|2021-01-06 00:00:00|1977.5|1977.2|1981.3|1981|1989.5|1989.2|1976.4|1976.1|2971
1609894800000|2021-01-06 01:00:00|1981.4|1981.1|1981.7|1981.4|1988.1|1987.8|1972.9|1972.6|4558
1609898400000|2021-01-06 02:00:00|1981.9|1981.6|1984.1|1983.8|1989|1988.7|1976.9|1976.6|3910
1609902000000|2021-01-06 03:00:00|1983.8|1983.5|1990.5|1990.2|1995.4|1995.1|1981.7|1981.4|4724
1609905600000|2021-01-06 04:00:00|1990.8|1990.5|1995.8|1995.5|1998.8|1998.5|1985.3|1985|2589
1609909200000|2021-01-06 05:00:00|1996.4|1996.1|2000.3|2000|2006.8|2006.5|1994.8|1994.5|2537
1609912800000|2021-01-06 06:00:00|2001|2000.7|2006.3|2006|2007.9|2007.6|1996.9|1996.6|1785
1609916400000|2021-01-06 07:00:00|2006.5|2006.2|2012.6|2012.3|2019.5|2019.2|2004.3|2004|4501
1609920000000|2021-01-06 08:00:00|2011.8|2011.5|1993.1|1992.8|2012.6|2012.3|1981.5|1981.2|7037
1609923600000|2021-01-06 09:00:00|1993.3|1993|2015.4|2015.1|2016.2|2015.9|1987.3|1987|3823
1609927200000|2021-01-06 10:00:00|2015.6|2015.3|2030.7|2030.4|2039.9|2039.6|2014.4|2014.1|8474
1609930800000|2021-01-06 11:00:00|2030.4|2030.1|2029|2028.7|2031.8|2031.5|2021.6|2021.3|2684
1609934400000|2021-01-06 12:00:00|2028|2027.7|2029.7|2029.4|2041.8|2041.5|2026.3|2026|8202
1609938000000|2021-01-06 13:00:00|2029.5|2029.2|2014.8|2014.5|2030.9|2030.6|2012.5|2012.2|6820
1609941600000|2021-01-06 14:00:00|2014.7|2014.4|2023.7|2023.4|2025|2024.7|2004.9|2004.6|32616
1609945200000|2021-01-06 15:00:00|2023.8|2023.5|2042.3|2042|2043.2|2042.9|2021.2|2020.9|27546
1609948800000|2021-01-06 16:00:00|2042.7|2042.4|2058.9|2058.6|2060.5|2060.2|2042|2041.7|29267
1609952400000|2021-01-06 17:00:00|2059.1|2058.8|2071.7|2071.4|2074.9|2074.6|2058.8|2058.5|29997
1609956000000|2021-01-06 18:00:00|2071.6|2071.3|2075.8|2075.5|2081.3|2081|2068.5|2068.2|22154
1609959600000|2021-01-06 19:00:00|2075.9|2075.6|2051.6|2051.3|2081.9|2081.6|2030.9|2030.6|50166
1609963200000|2021-01-06 20:00:00|2050.9|2050.6|2058.9|2058.6|2060.3|2060|2041.7|2041.4|57456
1609966800000|2021-01-06 21:00:00|2058.4|2058.1|2059.7|2058.9|2068.3|2068|2050.4|2050.1|14710
1609970400000|2021-01-06 22:00:00|2059.9|2059.1|2060.2|2059.4|2061.5|2060.7|2058.1|2057.3|0
1609974000000|2021-01-06 23:00:00|2063.5|2063.2|2061.5|2061.2|2064.8|2064.5|2060.5|2060.2|1348
1609977600000|2021-01-07 00:00:00|2061.3|2061|2065.7|2065.4|2066.5|2066.2|2055.2|2054.9|2277
1609981200000|2021-01-07 01:00:00|2065.6|2065.3|2073.5|2073.2|2075.9|2075.6|2062.8|2062.5|1820
1609984800000|2021-01-07 02:00:00|2073.8|2073.5|2071.3|2071|2074.1|2073.8|2066.1|2065.8|1281
1609988400000|2021-01-07 03:00:00|2070.5|2070.2|2071.4|2071.1|2073.6|2073.3|2069.5|2069.2|380
1609992000000|2021-01-07 04:00:00|2071.8|2071.5|2068.3|2068|2073|2072.7|2067.7|2067.4|207
1609995600000|2021-01-07 05:00:00|2068.7|2068.4|2069.8|2069.5|2070.8|2070.5|2065.2|2064.9|234
1609999200000|2021-01-07 06:00:00|2070.2|2069.9|2075.5|2075.2|2075.5|2075.2|2069.3|2069|503
1610002800000|2021-01-07 07:00:00|2075.7|2075.4|2075.2|2074.9|2079.3|2079|2075.1|2074.8|1577
1610006400000|2021-01-07 08:00:00|2075|2074.7|2068.6|2068.3|2076.5|2076.2|2062.8|2062.5|2384
1610010000000|2021-01-07 09:00:00|2068.4|2068.1|2067.4|2067.1|2070.3|2070|2061|2060.7|2375
1610013600000|2021-01-07 10:00:00|2067.5|2067.2|2057.3|2057|2069.6|2069.3|2057.3|2057|1644
1610017200000|2021-01-07 11:00:00|2057.5|2057.2|2051.6|2051.3|2061.2|2060.9|2050.9|2050.6|3407
1610020800000|2021-01-07 12:00:00|2051.4|2051.1|2063.8|2063.5|2065.9|2065.6|2050.4|2050.1|3437
1610024400000|2021-01-07 13:00:00|2063.9|2063.6|2064.8|2064.5|2068.5|2068.2|2060.3|2060|3880
1610028000000|2021-01-07 14:00:00|2064.9|2064.6|2084.2|2083.9|2084.2|2083.9|2064.5|2064.2|29603
1610031600000|2021-01-07 15:00:00|2084.5|2084.2|2087.8|2087.5|2093.7|2093.4|2080.9|2080.6|26407
1610035200000|2021-01-07 16:00:00|2087.9|2087.6|2085.7|2085.4|2091.7|2091.4|2080.3|2080|16112
1610038800000|2021-01-07 17:00:00|2085.8|2085.5|2091.7|2091.4|2093.3|2093|2085.8|2085.5|9851
1610042400000|2021-01-07 18:00:00|2092|2091.7|2091.4|2091.1|2093.5|2093.2|2087.2|2086.9|7902
1610046000000|2021-01-07 19:00:00|2091.3|2091|2091.5|2091.2|2092|2091.7|2084.9|2084.6|7839
1610049600000|2021-01-07 20:00:00|2091.6|2091.3|2096.2|2095.9|2100.6|2100.3|2089.1|2088.8|24904
1610053200000|2021-01-07 21:00:00|2096.1|2095.8|2098|2097.2|2099.6|2099.3|2095.5|2095.2|7272
1610056800000|2021-01-07 22:00:00|2098.1|2097.3|2098.7|2097.9|2099.1|2098.3|2098|2097.2|0
1610060400000|2021-01-07 23:00:00|2098.2|2097.4|2099.5|2099.2|2101.5|2101.2|2095.3|2095|985
1610064000000|2021-01-08 00:00:00|2099.7|2099.4|2105.3|2105|2105.7|2105.4|2097.5|2097.2|1326
1610067600000|2021-01-08 01:00:00|2105.8|2105.5|2108.5|2108.2|2110.5|2110.2|2103.9|2103.6|1389
1610071200000|2021-01-08 02:00:00|2108.7|2108.4|2109.4|2109.1|2111.3|2111|2106.8|2106.5|1130
1610074800000|2021-01-08 03:00:00|2109.2|2108.9|2109.9|2109.6|2110.5|2110.2|2107.6|2107.3|555
1610078400000|2021-01-08 04:00:00|2110|2109.7|2109|2108.7|2110.5|2110.2|2104.8|2104.5|568
1610082000000|2021-01-08 05:00:00|2109.1|2108.8|2111.4|2111.1|2112.8|2112.5|2109.1|2108.8|545
1610085600000|2021-01-08 06:00:00|2112.1|2111.8|2111.1|2110.8|2114.2|2113.9|2110.2|2109.9|580
1610089200000|2021-01-08 07:00:00|2111.2|2110.9|2110.5|2110.2|2113.7|2113.4|2106.8|2106.5|1270
1610092800000|2021-01-08 08:00:00|2110.3|2110|2103.6|2103.3|2113.2|2112.9|2099|2098.7|2809
1610096400000|2021-01-08 09:00:00|2103.8|2103.5|2100.2|2099.9|2103.9|2103.6|2092.9|2092.6|2460
1610100000000|2021-01-08 10:00:00|2099.8|2099.5|2104.6|2104.3|2105.7|2105.4|2098.7|2098.4|1718
1610103600000|2021-01-08 11:00:00|2104.4|2104.1|2103.7|2103.4|2107.3|2107|2101.2|2100.9|1075
1610107200000|2021-01-08 12:00:00|2103.3|2103|2101.9|2101.6|2106.8|2106.5|2101.2|2100.9|955
1610110800000|2021-01-08 13:00:00|2101.8|2101.5|2101.9|2101.6|2108.3|2108|2098.8|2098.5|5912
1610114400000|2021-01-08 14:00:00|2102.2|2101.9|2107.8|2107.5|2109.4|2109.1|2096.2|2095.9|19719
1610118000000|2021-01-08 15:00:00|2107.9|2107.6|2106|2105.7|2112.1|2111.8|2090.2|2089.9|28210
1610121600000|2021-01-08 16:00:00|2106.1|2105.8|2098.6|2098.3|2108.2|2107.9|2093.7|2093.4|14549
1610125200000|2021-01-08 17:00:00|2098.7|2098.4|2090.7|2090.4|2101.3|2101|2089.8|2089.5|11878
1610128800000|2021-01-08 18:00:00|2090.8|2090.5|2067.8|2067.5|2091.8|2091.5|2063.3|2063|26685
1610132400000|2021-01-08 19:00:00|2067.6|2067.3|2081.9|2081.6|2085.9|2085.6|2067.3|2067|22158
1610136000000|2021-01-08 20:00:00|2082|2081.7|2092.2|2091.9|2094.4|2094.1|2080.7|2080.4|32395
1610139600000|2021-01-08 21:00:00|2092.1|2091.8|2095|2094.2|2095.7|2095.4|2091.9|2091.6|6992
1610319600000|2021-01-10 23:00:00|2089.7|2089.4|2082.9|2082.6|2093.1|2092.8|2080.8|2080.5|2256
1610323200000|2021-01-11 00:00:00|2083.2|2082.9|2082.2|2081.9|2087|2086.7|2077.4|2077.1|1514
1610326800000|2021-01-11 01:00:00|2081.8|2081.5|2076.9|2076.6|2082.2|2081.9|2074.4|2074.1|880
1610330400000|2021-01-11 02:00:00|2076.3|2076|2078|2077.7|2078|2077.7|2068|2067.7|1967
1610334000000|2021-01-11 03:00:00|2078.2|2077.9|2072.5|2072.2|2078.3|2078|2070.8|2070.5|925
1610337600000|2021-01-11 04:00:00|2072.6|2072.3|2068.4|2068.1|2073.9|2073.6|2065.3|2065|1083
1610341200000|2021-01-11 05:00:00|2067.9|2067.6|2067.2|2066.9|2071.5|2071.2|2066.5|2066.2|663
1610344800000|2021-01-11 06:00:00|2067.1|2066.8|2064.4|2064.1|2068.5|2068.2|2064.3|2064|661
1610348400000|2021-01-11 07:00:00|2064.5|2064.2|2068.5|2068.2|2069.8|2069.5|2063.2|2062.9|933
1610352000000|2021-01-11 08:00:00|2068.3|2068|2072.7|2072.4|2076.8|2076.5|2062.6|2062.3|2027
1610355600000|2021-01-11 09:00:00|2072.9|2072.6|2069.5|2069.2|2076.2|2075.9|2067.8|2067.5|1152
1610359200000|2021-01-11 10:00:00|2068.8|2068.5|2077|2076.7|2078.2|2077.9|2068.8|2068.5|1134
1610362800000|2021-01-11 11:00:00|2076.5|2076.2|2076.3|2076|2077.3|2077|2072.1|2071.8|530
1610366400000|2021-01-11 12:00:00|2076.5|2076.2|2071.6|2071.3|2077.6|2077.3|2070.6|2070.3|1679
1610370000000|2021-01-11 13:00:00|2071.5|2071.2|2064.4|2064.1|2074.4|2074.1|2063.8|2063.5|3680
1610373600000|2021-01-11 14:00:00|2064.3|2064|2082.8|2082.5|2085.2|2084.9|2057.6|2057.3|31985
1610377200000|2021-01-11 15:00:00|2082.5|2082.2|2087.6|2087.3|2091.7|2091.4|2081.8|2081.5|20352
1610380800000|2021-01-11 16:00:00|2087.4|2087.1|2088.3|2088|2089|2088.7|2074.9|2074.6|10841
1610384400000|2021-01-11 17:00:00|2088.4|2088.1|2092.6|2092.3|2095.9|2095.6|2085.6|2085.3|10635
1610388000000|2021-01-11 18:00:00|2092.9|2092.6|2089.8|2089.5|2095.9|2095.6|2085.7|2085.4|8106
1610391600000|2021-01-11 19:00:00|2089.9|2089.6|2090|2089.7|2092.5|2092.2|2083.7|2083.4|10682
1610395200000|2021-01-11 20:00:00|2090.1|2089.8|2091.2|2090.9|2093.8|2093.5|2083.8|2083.5|25397
1610398800000|2021-01-11 21:00:00|2091.3|2091|2092.6|2091.8|2096.2|2095.9|2090.3|2090|5110
1610402400000|2021-01-11 22:00:00|2092.7|2091.9|2094|2093.2|2094.1|2093.3|2092.5|2091.7|0
1610406000000|2021-01-11 23:00:00|2093.2|2092.9|2097.1|2096.8|2097.9|2097.6|2092.3|2092|1037
1610409600000|2021-01-12 00:00:00|2097|2096.7|2103.3|2103|2105.8|2105.5|2095.3|2095|1999
1610413200000|2021-01-12 01:00:00|2103.5|2103.2|2099|2098.7|2104.8|2104.5|2093.1|2092.8|1262
1610416800000|2021-01-12 02:00:00|2100.2|2099.9|2098.2|2097.9|2100.7|2100.4|2095.7|2095.4|336
1610420400000|2021-01-12 03:00:00|2098.3|2098|2094.1|2093.8|2098.6|2098.3|2092.8|2092.5|843
1610424000000|2021-01-12 04:00:00|2093.8|2093.5|2094.1|2093.8|2096|2095.7|2091.3|2091|736
1610427600000|2021-01-12 05:00:00|2094|2093.7|2098|2097.7|2099.3|2099|2092.6|2092.3|350
1610431200000|2021-01-12 06:00:00|2097.8|2097.5|2100.6|2100.3|2101.2|2100.9|2096.3|2096|397
1610434800000|2021-01-12 07:00:00|2100.8|2100.5|2102.5|2102.2|2106.1|2105.8|2097.9|2097.6|908
1610438400000|2021-01-12 08:00:00|2101.9|2101.6|2096.2|2095.9|2103|2102.7|2092.3|2092|1570
1610442000000|2021-01-12 09:00:00|2096.7|2096.4|2102.5|2102.2|2106.2|2105.9|2094.7|2094.4|1514
1610445600000|2021-01-12 10:00:00|2102.2|2101.9|2101.3|2101|2104|2103.7|2100.8|2100.5|456
1610449200000|2021-01-12 11:00:00|2101.2|2100.9|2100.5|2100.2|2103.8|2103.5|2099.3|2099|572
1610452800000|2021-01-12 12:00:00|2100.3|2100|2101.5|2101.2|2102.9|2102.6|2099.6|2099.3|886
1610456400000|2021-01-12 13:00:00|2101.1|2100.8|2095.5|2095.2|2101.3|2101|2091.2|2090.9|2581
1610460000000|2021-01-12 14:00:00|2095.8|2095.5|2114.4|2114.1|2114.8|2114.5|2094.8|2094.5|19649
1610463600000|2021-01-12 15:00:00|2114.3|2114|2115.7|2115.4|2118.5|2118.2|2108|2107.7|22425
1610467200000|2021-01-12 16:00:00|2115.6|2115.3|2118.1|2117.8|2122.5|2122.2|2114.8|2114.5|13196
1610470800000|2021-01-12 17:00:00|2118.2|2117.9|2118.7|2118.4|2121.7|2121.4|2108.2|2107.9|16619
1610474400000|2021-01-12 18:00:00|2118.8|2118.5|2121.2|2120.9|2122.3|2122|2114.7|2114.4|9780
1610478000000|2021-01-12 19:00:00|2121.1|2120.8|2124.2|2123.9|2124.9|2124.6|2118.9|2118.6|11279
1610481600000|2021-01-12 20:00:00|2124.3|2124|2128.6|2128.3|2130.2|2129.9|2122.3|2122|25088
1610485200000|2021-01-12 21:00:00|2128.8|2128.5|2125.7|2124.9|2129|2128.7|2124.8|2124.5|6188
1610488800000|2021-01-12 22:00:00|2125.8|2125|2126.1|2125.3|2126.2|2125.4|2125.1|2124.3|0
1610492400000|2021-01-12 23:00:00|2126|2125.7|2127.3|2127|2128.7|2128.4|2124.6|2124.3|904
1610496000000|2021-01-13 00:00:00|2127.5|2127.2|2127.3|2127|2129.7|2129.4|2126.6|2126.3|714
1610499600000|2021-01-13 01:00:00|2127.4|2127.1|2131.5|2131.2|2132.2|2131.9|2127.4|2127.1|756
1610503200000|2021-01-13 02:00:00|2131.4|2131.1|2131.2|2130.9|2131.7|2131.4|2128.1|2127.8|1016
1610506800000|2021-01-13 03:00:00|2131.1|2130.8|2135.3|2135|2135.8|2135.5|2131|2130.7|712
1610510400000|2021-01-13 04:00:00|2135.1|2134.8|2132.8|2132.5|2135.3|2135|2132.4|2132.1|419
1610514000000|2021-01-13 05:00:00|2132.7|2132.4|2132.3|2132|2133.4|2133.1|2129.6|2129.3|349
1610517600000|2021-01-13 06:00:00|2132.2|2131.9|2129.6|2129.3|2132.9|2132.6|2127.8|2127.5|906
1610521200000|2021-01-13 07:00:00|2129.4|2129.1|2129.1|2128.8|2130.5|2130.2|2127.6|2127.3|899
1610524800000|2021-01-13 08:00:00|2128.9|2128.6|2128.3|2128|2131.6|2131.3|2125.5|2125.2|1259
1610528400000|2021-01-13 09:00:00|2128.1|2127.8|2130.5|2130.2|2131.7|2131.4|2126.4|2126.1|649
1610532000000|2021-01-13 10:00:00|2131|2130.7|2125.6|2125.3|2131.3|2131|2122.4|2122.1|1462
1610535600000|2021-01-13 11:00:00|2126|2125.7|2125.1|2124.8|2126.7|2126.4|2119.8|2119.5|1129
1610539200000|2021-01-13 12:00:00|2124.7|2124.4|2117.5|2117.2|2126.1|2125.8|2115.8|2115.5|2008
1610542800000|2021-01-13 13:00:00|2117.4|2117.1|2124.7|2124.4|2125.3|2125|2117.3|2117|2500
1610546400000|2021-01-13 14:00:00|2124.9|2124.6|2117.6|2117.3|2133.4|2133.1|2115.7|2115.4|20682
1610550000000|2021-01-13 15:00:00|2117.3|2117|2125.3|2125|2125.9|2125.6|2108.8|2108.5|22305
1610553600000|2021-01-13 16:00:00|2125.2|2124.9|2116.7|2116.4|2127.3|2127|2113.9|2113.6|17023
1610557200000|2021-01-13 17:00:00|2116.8|2116.5|2127.6|2127.3|2129.9|2129.6|2114.5|2114.2|18731
1610560800000|2021-01-13 18:00:00|2127.5|2127.2|2119.7|2119.4|2127.9|2127.6|2119.5|2119.2|13125
1610564400000|2021-01-13 19:00:00|2119.6|2119.3|2116.3|2116|2123.6|2123.3|2115.7|2115.4|15107
1610568000000|2021-01-13 20:00:00|2116.5|2116.2|2112.9|2112.6|2116.8|2116.5|2107.4|2107.1|23402
1610571600000|2021-01-13 21:00:00|2112.6|2112.3|2115.9|2115.1|2115.9|2115.6|2110.7|2110.4|4483
1610575200000|2021-01-13 22:00:00|2116|2115.2|2117.7|2116.9|2118.2|2117.4|2115.9|2115.1|0
1610578800000|2021-01-13 23:00:00|2117.5|2117.2|2116.3|2116|2119.5|2119.2|2114.4|2114.1|1433
1610582400000|2021-01-14 00:00:00|2116.4|2116.1|2121|2120.7|2121.5|2121.2|2115.3|2115|752
1610586000000|2021-01-14 01:00:00|2120.8|2120.5|2122.3|2122|2123.1|2122.8|2119|2118.7|933
1610589600000|2021-01-14 02:00:00|2122.1|2121.8|2126.9|2126.6|2127.9|2127.6|2119.8|2119.5|2045
1610593200000|2021-01-14 03:00:00|2126.6|2126.3|2131.8|2131.5|2133|2132.7|2126.4|2126.1|1841
1610596800000|2021-01-14 04:00:00|2131.9|2131.6|2132.6|2132.3|2133.2|2132.9|2131.1|2130.8|644
1610600400000|2021-01-14 05:00:00|2132.5|2132.2|2128.1|2127.8|2132.5|2132.2|2125.1|2124.8|1089
1610604000000|2021-01-14 06:00:00|2128.3|2128|2128.7|2128.4|2130.8|2130.5|2127.6|2127.3|475
1610607600000|2021-01-14 07:00:00|2128.9|2128.6|2130.1|2129.8|2131.3|2131|2126.7|2126.4|525
1610611200000|2021-01-14 08:00:00|2130|2129.7|2131.3|2131|2133.1|2132.8|2127.2|2126.9|1132
1610614800000|2021-01-14 09:00:00|2131|2130.7|2132.2|2131.9|2133.9|2133.6|2128.1|2127.8|1066
1610618400000|2021-01-14 10:00:00|2132.3|2132|2129.9|2129.6|2133.4|2133.1|2127.9|2127.6|822
1610622000000|2021-01-14 11:00:00|2129.7|2129.4|2130.1|2129.8|2131.1|2130.8|2126.8|2126.5|810
1610625600000|2021-01-14 12:00:00|2130.2|2129.9|2126.7|2126.4|2130.2|2129.9|2126|2125.7|1306
1610629200000|2021-01-14 13:00:00|2126.8|2126.5|2124.3|2124|2127.7|2127.4|2122.7|2122.4|2520
1610632800000|2021-01-14 14:00:00|2124.5|2124.2|2142.7|2142.4|2143.6|2143.3|2123.1|2122.8|25204
1610636400000|2021-01-14 15:00:00|2142.6|2142.3|2147.3|2147|2155|2154.7|2141.8|2141.5|30709
1610640000000|2021-01-14 16:00:00|2147.1|2146.8|2158|2157.7|2158.4|2158.1|2146|2145.7|15836
1610643600000|2021-01-14 17:00:00|2158.1|2157.8|2154.5|2154.2|2160.5|2160.2|2153.4|2153.1|18806
1610647200000|2021-01-14 18:00:00|2154.4|2154.1|2160.8|2160.5|2162.2|2161.9|2154.2|2153.9|10015
1610650800000|2021-01-14 19:00:00|2160.7|2160.4|2164.1|2163.8|2166.9|2166.6|2160.1|2159.8|11661
1610654400000|2021-01-14 20:00:00|2164.3|2164|2156.1|2155.8|2165.8|2165.5|2151|2150.7|35373
1610658000000|2021-01-14 21:00:00|2155.9|2155.6|2155.4|2154.6|2158.8|2158.5|2153.1|2152.8|6519
1610661600000|2021-01-14 22:00:00|2155.5|2154.7|2157.6|2156.8|2157.9|2157.1|2155.2|2154.4|0
1610665200000|2021-01-14 23:00:00|2158.1|2157.8|2158.7|2158.4|2162.2|2161.9|2157.4|2157.1|1603
1610668800000|2021-01-15 00:00:00|2158.3|2158|2152.4|2152.1|2159.3|2159|2148.9|2148.6|2490
1610672400000|2021-01-15 01:00:00|2152|2151.7|2144.8|2144.5|2153.2|2152.9|2143.2|2142.9|2355
1610676000000|2021-01-15 02:00:00|2145.1|2144.8|2149.5|2149.2|2150.4|2150.1|2143.6|2143.3|884
1610679600000|2021-01-15 03:00:00|2149.7|2149.4|2141|2140.7|2150.1|2149.8|2139.7|2139.4|916
1610683200000|2021-01-15 04:00:00|2140.8|2140.5|2142.8|2142.5|2144.6|2144.3|2139.7|2139.4|653
1610686800000|2021-01-15 05:00:00|2142.6|2142.3|2134.6|2134.3|2143.5|2143.2|2134.4|2134.1|1518
1610690400000|2021-01-15 06:00:00|2134.7|2134.4|2137|2136.7|2139.6|2139.3|2132.7|2132.4|1243
1610694000000|2021-01-15 07:00:00|2136.5|2136.2|2139.6|2139.3|2141.7|2141.4|2134.7|2134.4|1217
1610697600000|2021-01-15 08:00:00|2139.4|2139.1|2140.5|2140.2|2147.7|2147.4|2138.6|2138.3|2002
1610701200000|2021-01-15 09:00:00|2140.4|2140.1|2147.7|2147.4|2148.2|2147.9|2140.4|2140.1|1189
1610704800000|2021-01-15 10:00:00|2148|2147.7|2147.1|2146.8|2150.8|2150.5|2143|2142.7|2126
1610708400000|2021-01-15 11:00:00|2147.2|2146.9|2144.5|2144.2|2147.2|2146.9|2140.7|2140.4|1042
1610712000000|2021-01-15 12:00:00|2144.7|2144.4|2127.6|2127.3|2146.1|2145.8|2125|2124.7|6705
1610715600000|2021-01-15 13:00:00|2127.7|2127.4|2132.4|2132.1|2136.7|2136.4|2127.1|2126.8|6420
1610719200000|2021-01-15 14:00:00|2132.2|2131.9|2130.8|2130.5|2139.8|2139.5|2122.6|2122.3|31352
1610722800000|2021-01-15 15:00:00|2130.4|2130.1|2121.6|2121.3|2131|2130.7|2098.8|2098.5|46907
1610726400000|2021-01-15 16:00:00|2121.8|2121.5|2120.1|2119.8|2126.9|2126.6|2107.6|2107.3|31193
1610730000000|2021-01-15 17:00:00|2120.2|2119.9|2133.1|2132.8|2133.4|2133.1|2118.6|2118.3|18370
1610733600000|2021-01-15 18:00:00|2132.9|2132.6|2135.7|2135.4|2137.8|2137.5|2128.2|2127.9|16854
1610737200000|2021-01-15 19:00:00|2135.8|2135.5|2130.6|2130.3|2136.8|2136.5|2129.2|2128.9|13340
1610740800000|2021-01-15 20:00:00|2130.7|2130.4|2123.6|2123.3|2133.7|2133.4|2120.4|2120.1|29004
1610744400000|2021-01-15 21:00:00|2123.8|2123.5|2115.7|2114.9|2123.8|2123.5|2114|2113.7|8907
1610748000000|2021-01-15 22:00:00|2115.8|2115|2115.8|2115|2115.8|2115|2115.8|2115|0
1610924400000|2021-01-17 23:00:00|2115.9|2115.6|2123.4|2123.1|2129.4|2129.1|2115.3|2115|2688
1610928000000|2021-01-18 00:00:00|2123.5|2123.2|2125.9|2125.6|2128|2127.7|2117.7|2117.4|1418
1610931600000|2021-01-18 01:00:00|2126.3|2126|2124.6|2124.3|2126.7|2126.4|2120|2119.7|787
1610935200000|2021-01-18 02:00:00|2124.3|2124|2124.4|2124.1|2125.9|2125.6|2121.8|2121.5|588
1610938800000|2021-01-18 03:00:00|2123.7|2123.4|2124|2123.7|2125.5|2125.2|2122|2121.7|347
1610942400000|2021-01-18 04:00:00|2123.6|2123.3|2123.3|2123|2124.6|2124.3|2120.9|2120.6|240
1610946000000|2021-01-18 05:00:00|2123|2122.7|2123.7|2123.4|2124.3|2124|2121.5|2121.2|367
1610949600000|2021-01-18 06:00:00|2123.6|2123.3|2122.9|2122.6|2124|2123.7|2121.5|2121.2|228
1610953200000|2021-01-18 07:00:00|2122.6|2122.3|2113|2112.7|2123.2|2122.9|2112.1|2111.8|1686
1610956800000|2021-01-18 08:00:00|2112.7|2112.4|2112.6|2112.3|2117.9|2117.6|2110.6|2110.3|1226
1610960400000|2021-01-18 09:00:00|2112.4|2112.1|2115.8|2115.5|2119.7|2119.4|2112.1|2111.8|712
1610964000000|2021-01-18 10:00:00|2115.9|2115.6|2120.4|2120.1|2121.3|2121|2115|2114.7|392
1610967600000|2021-01-18 11:00:00|2120.7|2120.4|2126|2125.7|2128|2127.7|2120.7|2120.4|1063
1610971200000|2021-01-18 12:00:00|2126.6|2126.3|2124.1|2123.8|2128.1|2127.8|2122.9|2122.6|536
1610974800000|2021-01-18 13:00:00|2124|2123.7|2128.9|2128.6|2129.3|2129|2122.9|2122.6|745
1610978400000|2021-01-18 14:00:00|2129.1|2128.8|2129.9|2129.6|2131.7|2131.4|2123.8|2123.5|2837
1610982000000|2021-01-18 15:00:00|2130|2129.7|2135.5|2135.2|2135.7|2135.4|2129.2|2128.9|2583
1610985600000|2021-01-18 16:00:00|2135.6|2135.3|2134.2|2133.9|2137.1|2136.8|2133.1|2132.8|1462
1610989200000|2021-01-18 17:00:00|2134.4|2134.1|2134.8|2134.5|2135.6|2135.3|2130.6|2130.3|1186
1610992800000|2021-01-18 18:00:00|2134.9|2134.1|2134.8|2134|2135.2|2134.4|2134.1|2133.3|0
1610996400000|2021-01-18 19:00:00|2135|2134.2|2135|2134.2|2135|2134.2|2134.6|2133.8|0
1611000000000|2021-01-18 20:00:00|2134.9|2134.1|2138.3|2137.5|2139.7|2138.9|2134.9|2134.1|0
1611003600000|2021-01-18 21:00:00|2137.6|2136.8|2136.4|2135.6|2137.7|2136.9|2136.3|2135.5|0
1611007200000|2021-01-18 22:00:00|2136.3|2135.5|2134.4|2133.6|2136.7|2135.9|2134.1|2133.3|0
1611010800000|2021-01-18 23:00:00|2133.2|2132.9|2138.6|2138.3|2141|2140.7|2133|2132.7|1174
1611014400000|2021-01-19 00:00:00|2138.8|2138.5|2143.6|2143.3|2144.4|2144.1|2138.8|2138.5|1528
1611018000000|2021-01-19 01:00:00|2143.7|2143.4|2144.9|2144.6|2149.5|2149.2|2143.2|2142.9|1390
1611021600000|2021-01-19 02:00:00|2144.7|2144.4|2143.4|2143.1|2144.9|2144.6|2141.4|2141.1|962
1611025200000|2021-01-19 03:00:00|2143.7|2143.4|2148.3|2148|2151.7|2151.4|2142.3|2142|1788
1611028800000|2021-01-19 04:00:00|2148.5|2148.2|2148.7|2148.4|2149|2148.7|2146.8|2146.5|488
1611032400000|2021-01-19 05:00:00|2148.4|2148.1|2144.3|2144|2149.9|2149.6|2143.4|2143.1|731
1611036000000|2021-01-19 06:00:00|2144.5|2144.2|2149.2|2148.9|2149.6|2149.3|2144.3|2144|594
1611039600000|2021-01-19 07:00:00|2149.7|2149.4|2150.9|2150.6|2153.7|2153.4|2147.8|2147.5|1241
1611043200000|2021-01-19 08:00:00|2151.3|2151|2145.6|2145.3|2152.2|2151.9|2145.3|2145|1266
1611046800000|2021-01-19 09:00:00|2145.7|2145.4|2150.1|2149.8|2150.9|2150.6|2144.1|2143.8|1366
1611050400000|2021-01-19 10:00:00|2150.5|2150.2|2149.9|2149.6|2151.6|2151.3|2147.3|2147|590
1611054000000|2021-01-19 11:00:00|2150|2149.7|2151.7|2151.4|2153.5|2153.2|2149.7|2149.4|1006
1611057600000|2021-01-19 12:00:00|2151.9|2151.6|2148.7|2148.4|2151.9|2151.6|2145.2|2144.9|1927
1611061200000|2021-01-19 13:00:00|2148.8|2148.5|2146.4|2146.1|2151.2|2150.9|2145.7|2145.4|1973
1611064800000|2021-01-19 14:00:00|2146.5|2146.2|2139|2138.7|2150.9|2150.6|2138.9|2138.6|22450
1611068400000|2021-01-19 15:00:00|2139.1|2138.8|2144.9|2144.6|2148.7|2148.4|2133.2|2132.9|22846
1611072000000|2021-01-19 16:00:00|2144.3|2144|2139.3|2139|2149|2148.7|2136.3|2136|15308
1611075600000|2021-01-19 17:00:00|2139.2|2138.9|2148.6|2148.3|2148.7|2148.4|2138.4|2138.1|12610
1611079200000|2021-01-19 18:00:00|2148.8|2148.5|2148.9|2148.6|2151.5|2151.2|2146.3|2146|13594
1611082800000|2021-01-19 19:00:00|2149|2148.7|2146.4|2146.1|2150.8|2150.5|2144.9|2144.6|13800
1611086400000|2021-01-19 20:00:00|2146.5|2146.2|2150.9|2150.6|2152.7|2152.4|2144.9|2144.6|25730
1611090000000|2021-01-19 21:00:00|2150.8|2150.5|2146.2|2145.4|2151.3|2151|2143.8|2143.5|6024
1611093600000|2021-01-19 22:00:00|2146.3|2145.5|2146.3|2145.5|2146.7|2145.9|2145.8|2145|0
1611097200000|2021-01-19 23:00:00|2148.1|2147.8|2153.5|2153.2|2154.2|2153.9|2147.1|2146.8|1797
1611100800000|2021-01-20 00:00:00|2153.2|2152.9|2148.8|2148.5|2153.7|2153.4|2147.6|2147.3|1279
1611104400000|2021-01-20 01:00:00|2148.9|2148.6|2145.6|2145.3|2149|2148.7|2142.5|2142.2|1264
1611108000000|2021-01-20 02:00:00|2145.4|2145.1|2147.8|2147.5|2149.8|2149.5|2145.4|2145.1|782
1611111600000|2021-01-20 03:00:00|2148.4|2148.1|2145.3|2145|2148.4|2148.1|2143.8|2143.5|633
1611115200000|2021-01-20 04:00:00|2145.2|2144.9|2143.4|2143.1|2145.2|2144.9|2139.6|2139.3|984
1611118800000|2021-01-20 05:00:00|2143.3|2143|2143.3|2143|2144.4|2144.1|2142.2|2141.9|343
1611122400000|2021-01-20 06:00:00|2143.2|2142.9|2146|2145.7|2147|2146.7|2141.8|2141.5|510
1611126000000|2021-01-20 07:00:00|2145.7|2145.4|2145.1|2144.8|2146.8|2146.5|2144.5|2144.2|545
1611129600000|2021-01-20 08:00:00|2144.7|2144.4|2147.2|2146.9|2153.4|2153.1|2143.2|2142.9|1224
1611133200000|2021-01-20 09:00:00|2147.8|2147.5|2147|2146.7|2149.3|2149|2143.7|2143.4|1482
1611136800000|2021-01-20 10:00:00|2147.2|2146.9|2148.2|2147.9|2149.1|2148.8|2144.8|2144.5|1040
1611140400000|2021-01-20 11:00:00|2148|2147.7|2144.9|2144.6|2150.4|2150.1|2143.1|2142.8|1783
1611144000000|2021-01-20 12:00:00|2145|2144.7|2148.1|2147.8|2149.2|2148.9|2145|2144.7|1204
1611147600000|2021-01-20 13:00:00|2148.4|2148.1|2158.1|2157.8|2158.3|2158|2148.4|2148.1|4032
1611151200000|2021-01-20 14:00:00|2158.2|2157.9|2167|2166.7|2167.7|2167.4|2156.9|2156.6|21010
1611154800000|2021-01-20 15:00:00|2167.2|2166.9|2164.9|2164.6|2176.4|2176.1|2163.1|2162.8|30576
1611158400000|2021-01-20 16:00:00|2164.7|2164.4|2157.6|2157.3|2164.7|2164.4|2149.9|2149.6|23528
1611162000000|2021-01-20 17:00:00|2157.7|2157.4|2159.3|2159|2162.2|2161.9|2146.9|2146.6|22628
1611165600000|2021-01-20 18:00:00|2159.2|2158.9|2157.1|2156.8|2161.7|2161.4|2152.3|2152|13561
1611169200000|2021-01-20 19:00:00|2157|2156.7|2161.6|2161.3|2162.6|2162.3|2152.9|2152.6|21637
1611172800000|2021-01-20 20:00:00|2161.2|2160.9|2160.8|2160.5|2164|2163.7|2156.7|2156.4|27523
1611176400000|2021-01-20 21:00:00|2160.7|2160.4|2156.2|2155.4|2160.7|2160.4|2154.5|2154.2|6020
1611180000000|2021-01-20 22:00:00|2156.3|2155.5|2157.2|2156.4|2157.5|2156.7|2156.2|2155.4|0
1611183600000|2021-01-20 23:00:00|2157.1|2156.3|2160.7|2160.4|2162|2161.7|2154.9|2154.6|924
1611187200000|2021-01-21 00:00:00|2160.8|2160.5|2161.7|2161.4|2162.5|2162.2|2157.4|2157.1|786
1611190800000|2021-01-21 01:00:00|2161.4|2161.1|2161.5|2161.2|2163.2|2162.9|2160.1|2159.8|644
1611194400000|2021-01-21 02:00:00|2161|2160.7|2161.5|2161.2|2162.1|2161.8|2158.2|2157.9|804
1611198000000|2021-01-21 03:00:00|2161.7|2161.4|2162.4|2162.1|2164.3|2164|2161.4|2161.1|580
1611201600000|2021-01-21 04:00:00|2162.3|2162|2163.1|2162.8|2165.8|2165.5|2162.3|2162|596
1611205200000|2021-01-21 05:00:00|2163.2|2162.9|2164.7|2164.4|2165.1|2164.8|2163.1|2162.8|301
1611208800000|2021-01-21 06:00:00|2164.5|2164.2|2162.9|2162.6|2165.2|2164.9|2162.2|2161.9|421
1611212400000|2021-01-21 07:00:00|2162.8|2162.5|2164.3|2164|2164.9|2164.6|2162.5|2162.2|328
1611216000000|2021-01-21 08:00:00|2164|2163.7|2162.3|2162|2166.6|2166.3|2159.2|2158.9|1995
1611219600000|2021-01-21 09:00:00|2161.9|2161.6|2160.9|2160.6|2163.4|2163.1|2159.3|2159|830
1611223200000|2021-01-21 10:00:00|2161|2160.7|2161.1|2160.8|2162.1|2161.8|2158.5|2158.2|787
1611226800000|2021-01-21 11:00:00|2160.9|2160.6|2166.1|2165.8|2166.1|2165.8|2160.3|2160|873
1611230400000|2021-01-21 12:00:00|2165.9|2165.6|2167.9|2167.6|2169.9|2169.6|2165.5|2165.2|3021
1611234000000|2021-01-21 13:00:00|2167.6|2167.3|2160.8|2160.5|2168.3|2168|2158.5|2158.2|3646
1611237600000|2021-01-21 14:00:00|2160.7|2160.4|2142.8|2142.5|2168.1|2167.8|2142.3|2142|26668
1611241200000|2021-01-21 15:00:00|2143|2142.7|2153.3|2153|2153.4|2153.1|2139.9|2139.6|24606
1611244800000|2021-01-21 16:00:00|2153.4|2153.1|2142.8|2142.5|2155.6|2155.3|2142|2141.7|19491
1611248400000|2021-01-21 17:00:00|2143|2142.7|2141.9|2141.6|2144.9|2144.6|2137.6|2137.3|18019
1611252000000|2021-01-21 18:00:00|2142|2141.7|2145.7|2145.4|2147.5|2147.2|2140.4|2140.1|12600
1611255600000|2021-01-21 19:00:00|2145.5|2145.2|2149.5|2149.2|2153.7|2153.4|2145.3|2145|14186
1611259200000|2021-01-21 20:00:00|2149.4|2149.1|2143.4|2143.1|2152.9|2152.6|2142.7|2142.4|17924
1611262800000|2021-01-21 21:00:00|2143.3|2143|2144.5|2143.7|2146.5|2146.2|2140.4|2140.1|8264
1611266400000|2021-01-21 22:00:00|2144.4|2143.6|2144.2|2143.4|2144.5|2143.7|2143.7|2142.9|0
1611270000000|2021-01-21 23:00:00|2144.3|2143.5|2143|2142.7|2145.9|2145.6|2140.7|2140.4|1196
1611273600000|2021-01-22 00:00:00|2142.8|2142.5|2144.3|2144|2147.5|2147.2|2142.3|2142|1243
1611277200000|2021-01-22 01:00:00|2144|2143.7|2143.5|2143.2|2146.4|2146.1|2141.6|2141.3|656
1611280800000|2021-01-22 02:00:00|2143.3|2143|2140.1|2139.8|2144.7|2144.4|2138.8|2138.5|1506
1611284400000|2021-01-22 03:00:00|2139.9|2139.6|2140.2|2139.9|2141.7|2141.4|2138.4|2138.1|651
1611288000000|2021-01-22 04:00:00|2140.3|2140|2140.5|2140.2|2143.8|2143.5|2139.6|2139.3|341
1611291600000|2021-01-22 05:00:00|2140.6|2140.3|2141.4|2141.1|2142.6|2142.3|2140.5|2140.2|310
1611295200000|2021-01-22 06:00:00|2140.9|2140.6|2138.9|2138.6|2141.7|2141.4|2138.5|2138.2|392
1611298800000|2021-01-22 07:00:00|2138.6|2138.3|2137.1|2136.8|2139.5|2139.2|2135.6|2135.3|1795
1611302400000|2021-01-22 08:00:00|2136.9|2136.6|2132.2|2131.9|2137|2136.7|2126.5|2126.2|5047
1611306000000|2021-01-22 09:00:00|2132.6|2132.3|2123.4|2123.1|2134.8|2134.5|2123.4|2123.1|2062
1611309600000|2021-01-22 10:00:00|2123.7|2123.4|2122.1|2121.8|2126|2125.7|2121.8|2121.5|2633
1611313200000|2021-01-22 11:00:00|2122|2121.7|2122.8|2122.5|2125.1|2124.8|2118.3|2118|2645
1611316800000|2021-01-22 12:00:00|2122.9|2122.6|2123.5|2123.2|2126.2|2125.9|2119.2|2118.9|3810
1611320400000|2021-01-22 13:00:00|2123.4|2123.1|2119.4|2119.1|2125|2124.7|2119.1|2118.8|4884
1611324000000|2021-01-22 14:00:00|2119.3|2119|2133.6|2133.3|2134.9|2134.6|2117.8|2117.5|27797
1611327600000|2021-01-22 15:00:00|2133.4|2133.1|2132|2131.7|2138.4|2138.1|2122.7|2122.4|25057
1611331200000|2021-01-22 16:00:00|2132.1|2131.8|2138.4|2138.1|2140.6|2140.3|2129.6|2129.3|16961
1611334800000|2021-01-22 17:00:00|2138.3|2138|2143.6|2143.3|2145.5|2145.2|2135.1|2134.8|16973
1611338400000|2021-01-22 18:00:00|2143.7|2143.4|2142.1|2141.8|2147|2146.7|2138.8|2138.5|11430
1611342000000|2021-01-22 19:00:00|2142.3|2142|2153.5|2153.2|2153.8|2153.5|2139|2138.7|16620
1611345600000|2021-01-22 20:00:00|2153.6|2153.3|2164.8|2164.5|2168|2167.7|2152.9|2152.6|33891
1611349200000|2021-01-22 21:00:00|2164.9|2164.6|2158.8|2158|2165.3|2165|2158.1|2157.8|11478
1611529200000|2021-01-24 23:00:00|2159|2158.2|2166.4|2166.1|2171.1|2170.8|2159|2158.2|2039
1611532800000|2021-01-25 00:00:00|2166.5|2166.2|2167.4|2167.1|2167.7|2167.4|2161.5|2161.2|1407
1611536400000|2021-01-25 01:00:00|2167.2|2166.9|2169.1|2168.8|2170.8|2170.5|2165.9|2165.6|1668
1611540000000|2021-01-25 02:00:00|2169.3|2169|2175.1|2174.8|2177|2176.7|2167.9|2167.6|2348
1611543600000|2021-01-25 03:00:00|2175.2|2174.9|2170.3|2170|2175.2|2174.9|2169.9|2169.6|879
1611547200000|2021-01-25 04:00:00|2170.7|2170.4|2168.9|2168.6|2171.6|2171.3|2168.8|2168.5|575
1611550800000|2021-01-25 05:00:00|2169.1|2168.8|2170.5|2170.2|2170.8|2170.5|2167.3|2167|558
1611554400000|2021-01-25 06:00:00|2170.6|2170.3|2172.4|2172.1|2173.7|2173.4|2169.5|2169.2|403
1611558000000|2021-01-25 07:00:00|2172.7|2172.4|2175.8|2175.5|2176.6|2176.3|2172.4|2172.1|944
1611561600000|2021-01-25 08:00:00|2175.6|2175.3|2165.9|2165.6|2175.8|2175.5|2164.8|2164.5|2533
1611565200000|2021-01-25 09:00:00|2166.1|2165.8|2162.4|2162.1|2168.5|2168.2|2162.1|2161.8|1418
1611568800000|2021-01-25 10:00:00|2162.3|2162|2163.2|2162.9|2163.6|2163.3|2158.4|2158.1|2375
1611572400000|2021-01-25 11:00:00|2163.1|2162.8|2157.6|2157.3|2164.6|2164.3|2152|2151.7|3404
1611576000000|2021-01-25 12:00:00|2157.7|2157.4|2149.6|2149.3|2159.1|2158.8|2145.9|2145.6|6194
1611579600000|2021-01-25 13:00:00|2149.2|2148.9|2155.4|2155.1|2161.3|2161|2147.6|2147.3|10537
1611583200000|2021-01-25 14:00:00|2155.6|2155.3|2158.8|2158.5|2172.1|2171.8|2155.4|2155.1|31651
1611586800000|2021-01-25 15:00:00|2158.5|2158.2|2158.5|2158.2|2193.7|2193.4|2157.3|2157|41868
1611590400000|2021-01-25 16:00:00|2158.6|2158.3|2155.6|2155.3|2163.1|2162.8|2129.8|2129.5|47072
1611594000000|2021-01-25 17:00:00|2155.7|2155.4|2150.6|2150.3|2160|2159.7|2135.7|2135.4|21311
1611597600000|2021-01-25 18:00:00|2150.5|2150.2|2153.4|2153.1|2160.2|2159.9|2146.9|2146.6|17572
1611601200000|2021-01-25 19:00:00|2153.7|2153.4|2148.9|2148.6|2155.5|2155.2|2146.4|2146.1|18383
1611604800000|2021-01-25 20:00:00|2148.6|2148.3|2161.6|2161.3|2163.3|2163|2145.6|2145.3|26063
1611608400000|2021-01-25 21:00:00|2161.7|2161.4|2161.6|2160.8|2165.6|2165.3|2159.9|2159.6|6145
1611612000000|2021-01-25 22:00:00|2161.5|2160.7|2159.9|2159.1|2162|2161.2|2159.8|2159|0
1611615600000|2021-01-25 23:00:00|2161.8|2161.5|2161.6|2161.3|2163.5|2163.2|2159.9|2159.6|711
1611619200000|2021-01-26 00:00:00|2161.5|2161.2|2158.2|2157.9|2162.4|2162.1|2156.1|2155.8|930
1611622800000|2021-01-26 01:00:00|2158.6|2158.3|2153.9|2153.6|2160.6|2160.3|2150.5|2150.2|1229
1611626400000|2021-01-26 02:00:00|2154.6|2154.3|2148.9|2148.6|2154.9|2154.6|2147.7|2147.4|965
1611630000000|2021-01-26 03:00:00|2148.7|2148.4|2150.4|2150.1|2151|2150.7|2147.7|2147.4|623
1611633600000|2021-01-26 04:00:00|2150.3|2150|2144.4|2144.1|2151.2|2150.9|2141.1|2140.8|1361
1611637200000|2021-01-26 05:00:00|2144.8|2144.5|2142.9|2142.6|2147|2146.7|2142.9|2142.6|617
1611640800000|2021-01-26 06:00:00|2143.2|2142.9|2140.6|2140.3|2144.7|2144.4|2140.1|2139.8|747
1611644400000|2021-01-26 07:00:00|2140.5|2140.2|2144.2|2143.9|2148.6|2148.3|2140.5|2140.2|1467
1611648000000|2021-01-26 08:00:00|2144.1|2143.8|2154.8|2154.5|2156.3|2156|2144|2143.7|2813
1611651600000|2021-01-26 09:00:00|2155|2154.7|2158|2157.7|2162|2161.7|2154.9|2154.6|1282
1611655200000|2021-01-26 10:00:00|2157.8|2157.5|2158.8|2158.5|2159.7|2159.4|2154.8|2154.5|795
1611658800000|2021-01-26 11:00:00|2159.3|2159|2168.5|2168.2|2173.1|2172.8|2157.9|2157.6|3141
1611662400000|2021-01-26 12:00:00|2168.8|2168.5|2174.1|2173.8|2175.7|2175.4|2165.3|2165|3888
1611666000000|2021-01-26 13:00:00|2174.7|2174.4|2172.5|2172.2|2175.7|2175.4|2168.3|2168|2445
1611669600000|2021-01-26 14:00:00|2172.7|2172.4|2166.3|2166|2180.9|2180.6|2164.1|2163.8|27752
1611673200000|2021-01-26 15:00:00|2166.5|2166.2|2154.6|2154.3|2173|2172.7|2152|2151.7|28147
1611676800000|2021-01-26 16:00:00|2154.7|2154.4|2145.7|2145.4|2160.2|2159.9|2145.3|2145|25428
1611680400000|2021-01-26 17:00:00|2145.9|2145.6|2155.9|2155.6|2160|2159.7|2145.8|2145.5|14699
1611684000000|2021-01-26 18:00:00|2156.1|2155.8|2157.2|2156.9|2162.4|2162.1|2154.8|2154.5|11421
1611687600000|2021-01-26 19:00:00|2157.1|2156.8|2161.8|2161.5|2162.9|2162.6|2156.5|2156.2|10897
1611691200000|2021-01-26 20:00:00|2161.6|2161.3|2150.4|2150.1|2165.5|2165.2|2147.7|2147.4|27235
1611694800000|2021-01-26 21:00:00|2149.9|2149.6|2139.3|2138.5|2150.5|2150.2|2138.4|2138.1|12597
1611698400000|2021-01-26 22:00:00|2139.4|2138.6|2140|2139.2|2140.2|2139.4|2138.8|2138|0
1611702000000|2021-01-26 23:00:00|2140.9|2139.7|2143.6|2143.3|2149.3|2149|2140.5|2139.7|2461
1611705600000|2021-01-27 00:00:00|2143.5|2143.2|2150.4|2150.1|2154.6|2154.3|2141.4|2141.1|3344
1611709200000|2021-01-27 01:00:00|2149.9|2149.6|2143.1|2142.8|2151.5|2151.2|2139.3|2139|1067
1611712800000|2021-01-27 02:00:00|2142.6|2142.3|2140|2139.7|2142.7|2142.4|2137.2|2136.9|619
1611716400000|2021-01-27 03:00:00|2139.9|2139.6|2141.1|2140.8|2143.4|2143.1|2137.7|2137.4|483
1611720000000|2021-01-27 04:00:00|2140.8|2140.5|2136.6|2136.3|2142.9|2142.6|2134.9|2134.6|852
1611723600000|2021-01-27 05:00:00|2136.3|2136|2139.9|2139.6|2140.5|2140.2|2134.9|2134.6|337
1611727200000|2021-01-27 06:00:00|2140.1|2139.8|2143.7|2143.4|2143.9|2143.6|2134.9|2134.6|734
1611730800000|2021-01-27 07:00:00|2143.2|2142.9|2140.6|2140.3|2143.6|2143.3|2138.4|2138.1|832
1611734400000|2021-01-27 08:00:00|2139.9|2139.6|2137.2|2136.9|2141.7|2141.4|2134.9|2134.6|1700
1611738000000|2021-01-27 09:00:00|2137.4|2137.1|2140.4|2140.1|2142.7|2142.4|2136.7|2136.4|1091
1611741600000|2021-01-27 10:00:00|2140.3|2140|2138.1|2137.8|2144.5|2144.2|2137.4|2137.1|1527
1611745200000|2021-01-27 11:00:00|2137.7|2137.4|2108.8|2108.5|2137.7|2137.4|2098.9|2098.6|8480
1611748800000|2021-01-27 12:00:00|2109.7|2109.4|2093.8|2093.5|2114.8|2114.5|2089.8|2089.5|11708
1611752400000|2021-01-27 13:00:00|2094.4|2094.1|2109.5|2109.2|2113.1|2112.8|2091|2090.7|11897
1611756000000|2021-01-27 14:00:00|2108.9|2108.6|2114.6|2114.3|2114.9|2114.6|2089.8|2089.5|41404
1611759600000|2021-01-27 15:00:00|2114.8|2114.5|2136.6|2136.3|2136.6|2136.3|2107.7|2107.4|31713
1611763200000|2021-01-27 16:00:00|2136.3|2136|2121.6|2121.3|2139.2|2138.9|2119.9|2119.6|24737
1611766800000|2021-01-27 17:00:00|2121.5|2121.2|2145.2|2144.9|2145.6|2145.3|2113.5|2113.2|22778
1611770400000|2021-01-27 18:00:00|2145.1|2144.8|2140.1|2139.8|2146.5|2146.2|2137.2|2136.9|16425
1611774000000|2021-01-27 19:00:00|2140.9|2140.6|2110.2|2109.9|2144.5|2144.2|2104.4|2104.1|25234
1611777600000|2021-01-27 20:00:00|2110.4|2110.1|2111.3|2111|2118.7|2118.4|2098.1|2097.8|37258
1611781200000|2021-01-27 21:00:00|2111.2|2110.9|2100.5|2099.7|2118.2|2117.9|2096.5|2095.7|12206
1611784800000|2021-01-27 22:00:00|2100.6|2099.8|2102.6|2101.8|2103.5|2102.7|2098.7|2097.9|0
1611788400000|2021-01-27 23:00:00|2106.7|2106.4|2083.6|2083.3|2113.4|2113.1|2080|2079.7|5804
1611792000000|2021-01-28 00:00:00|2083.4|2083.1|2098.4|2098.1|2099.9|2099.6|2083.3|2083|2578
1611795600000|2021-01-28 01:00:00|2098.3|2098|2114.2|2113.9|2119.3|2119|2097|2096.7|2057
1611799200000|2021-01-28 02:00:00|2114.5|2114.2|2106.2|2105.9|2116.8|2116.5|2098.5|2098.2|1703
1611802800000|2021-01-28 03:00:00|2105.9|2105.6|2102.5|2102.2|2112.7|2112.4|2098.5|2098.2|1305
1611806400000|2021-01-28 04:00:00|2102.8|2102.5|2103.3|2103|2104.9|2104.6|2101.4|2101.1|716
1611810000000|2021-01-28 05:00:00|2103.1|2102.8|2096.2|2095.9|2108.1|2107.8|2095.6|2095.3|1162
1611813600000|2021-01-28 06:00:00|2095.8|2095.5|2095.2|2094.9|2096.1|2095.8|2090|2089.7|1020
1611817200000|2021-01-28 07:00:00|2094.7|2094.4|2104.2|2103.9|2106.7|2106.4|2091.7|2091.4|2065
1611820800000|2021-01-28 08:00:00|2104.1|2103.8|2091.8|2091.5|2109.3|2109|2091.8|2091.5|3518
1611824400000|2021-01-28 09:00:00|2092.2|2091.9|2098.1|2097.8|2101.2|2100.9|2089.8|2089.5|3090
1611828000000|2021-01-28 10:00:00|2099.1|2098.8|2115.2|2114.9|2117.2|2116.9|2095.8|2095.5|2666
1611831600000|2021-01-28 11:00:00|2115.1|2114.8|2119.1|2118.8|2123.7|2123.4|2111|2110.7|2585
1611835200000|2021-01-28 12:00:00|2118.7|2118.4|2118.6|2118.3|2124.5|2124.2|2113|2112.7|3244
1611838800000|2021-01-28 13:00:00|2118|2117.7|2140.1|2139.8|2142|2141.7|2109|2108.7|7548
1611842400000|2021-01-28 14:00:00|2140.5|2140.2|2136.8|2136.5|2144.3|2144|2119.8|2119.5|31786
1611846000000|2021-01-28 15:00:00|2137|2136.7|2120.6|2120.3|2140.9|2140.6|2116|2115.7|27127
1611849600000|2021-01-28 16:00:00|2120.7|2120.4|2116.4|2116.1|2122.2|2121.9|2094.3|2094|28250
1611853200000|2021-01-28 17:00:00|2116.8|2116.5|2106.5|2106.2|2119.3|2119|2105.6|2105.3|16132
1611856800000|2021-01-28 18:00:00|2106.4|2106.1|2120.8|2120.5|2120.8|2120.5|2096.8|2096.5|17396
1611860400000|2021-01-28 19:00:00|2120.9|2120.6|2122.1|2121.8|2126.7|2126.4|2111.1|2110.8|16000
1611864000000|2021-01-28 20:00:00|2122|2121.7|2103.1|2102.8|2123.7|2123.4|2102.5|2102.2|31817
1611867600000|2021-01-28 21:00:00|2102.9|2102.6|2095.8|2095|2111.8|2111.5|2094.8|2094.5|13705
1611871200000|2021-01-28 22:00:00|2096|2095.2|2097.1|2096.3|2097.3|2096.5|2095.4|2094.6|0
1611874800000|2021-01-28 23:00:00|2097.2|2096.4|2101.2|2100.9|2104.7|2104.4|2095.2|2094.9|1772
1611878400000|2021-01-29 00:00:00|2101.7|2101.4|2104.2|2103.9|2106.4|2106.1|2099.1|2098.8|1704
1611882000000|2021-01-29 01:00:00|2104.5|2104.2|2103.1|2102.8|2117|2116.7|2103.1|2102.8|3130
1611885600000|2021-01-29 02:00:00|2102.9|2102.6|2104.1|2103.8|2109.5|2109.2|2097.5|2097.2|1505
1611889200000|2021-01-29 03:00:00|2103.8|2103.5|2086.2|2085.9|2105.4|2105.1|2086.2|2085.9|1699
1611892800000|2021-01-29 04:00:00|2086.6|2086.3|2082.8|2082.5|2089|2088.7|2076.6|2076.3|1732
1611896400000|2021-01-29 05:00:00|2083.5|2083.2|2086.3|2086|2088.3|2088|2078.2|2077.9|1215
1611900000000|2021-01-29 06:00:00|2086.9|2086.6|2094.2|2093.9|2096.9|2096.6|2079.1|2078.8|1389
1611903600000|2021-01-29 07:00:00|2093.7|2093.4|2086.6|2086.3|2097.3|2097|2078.8|2078.5|2200
1611907200000|2021-01-29 08:00:00|2084.8|2084.5|2094.9|2094.6|2097.4|2097.1|2078|2077.7|2467
1611910800000|2021-01-29 09:00:00|2094.6|2094.3|2096.1|2095.8|2108.8|2108.5|2094.2|2093.9|3414
1611914400000|2021-01-29 10:00:00|2095.3|2095|2096.9|2096.6|2098.2|2097.9|2088.9|2088.6|1674
1611918000000|2021-01-29 11:00:00|2096|2095.7|2106.5|2106.2|2114.8|2114.5|2091.1|2090.8|2277
1611921600000|2021-01-29 12:00:00|2106.4|2106.1|2098.3|2098|2108.6|2108.3|2096.9|2096.6|2156
1611925200000|2021-01-29 13:00:00|2098.9|2098.6|2111.6|2111.3|2120.6|2120.3|2067.1|2066.8|14375
1611928800000|2021-01-29 14:00:00|2111.8|2111.5|2115.6|2115.3|2119.9|2119.6|2096.9|2096.6|27560
1611932400000|2021-01-29 15:00:00|2115.9|2115.6|2126.2|2125.9|2127.5|2127.2|2110.1|2109.8|21697
1611936000000|2021-01-29 16:00:00|2125.7|2125.4|2106.8|2106.5|2126.4|2126.1|2093|2092.7|19697
1611939600000|2021-01-29 17:00:00|2106.7|2106.4|2075.1|2074.8|2112.8|2112.5|2065.8|2065.5|27723
1611943200000|2021-01-29 18:00:00|2074.4|2074.1|2072.5|2072.2|2088.4|2088.1|2066.6|2066.3|17149
1611946800000|2021-01-29 19:00:00|2072.4|2072.1|2069.7|2069.4|2087|2086.7|2066.6|2066.3|14809
1611950400000|2021-01-29 20:00:00|2070.2|2069.9|2070.4|2070.1|2090.1|2089.8|2069.6|2069.3|54634
1611954000000|2021-01-29 21:00:00|2070.7|2070.4|2066|2065.2|2079.4|2079.1|2065|2064.7|14862
1612134000000|2021-01-31 23:00:00|2063.7|2063.4|2050|2049.7|2065.2|2064.9|2033.9|2033.6|6060
1612137600000|2021-02-01 00:00:00|2049.8|2049.5|2060.9|2060.6|2060.9|2060.6|2049.1|2048.8|1731
1612141200000|2021-02-01 01:00:00|2060.8|2060.5|2065.4|2065.1|2069.2|2068.9|2055.8|2055.5|1588
1612144800000|2021-02-01 02:00:00|2065.3|2065|2070.1|2069.8|2071.9|2071.6|2064|2063.7|804
1612148400000|2021-02-01 03:00:00|2070|2069.7|2081|2080.7|2083.5|2083.2|2069.7|2069.4|1392
1612152000000|2021-02-01 04:00:00|2081.5|2081.2|2084.6|2084.3|2085.1|2084.8|2078.6|2078.3|529
1612155600000|2021-02-01 05:00:00|2084.5|2084.2|2082.5|2082.2|2086|2085.7|2081.5|2081.2|445
1612159200000|2021-02-01 06:00:00|2082.9|2082.6|2081.2|2080.9|2083.8|2083.5|2078.8|2078.5|434
1612162800000|2021-02-01 07:00:00|2081.6|2081.3|2088.7|2088.4|2093.4|2093.1|2076.2|2075.9|1293
1612166400000|2021-02-01 08:00:00|2087.5|2087.2|2087.2|2086.9|2091.4|2091.1|2074.7|2074.4|2908
1612170000000|2021-02-01 09:00:00|2086.8|2086.5|2090.4|2090.1|2092.7|2092.4|2084.5|2084.2|1275
1612173600000|2021-02-01 10:00:00|2090.3|2090|2086.4|2086.1|2092.9|2092.6|2085.4|2085.1|1376
1612177200000|2021-02-01 11:00:00|2086.1|2085.8|2094|2093.7|2100.9|2100.6|2084.9|2084.6|1491
1612180800000|2021-02-01 12:00:00|2093.8|2093.5|2093.3|2093|2098.9|2098.6|2092.3|2092|1690
1612184400000|2021-02-01 13:00:00|2094.3|2094|2093.2|2092.9|2096.9|2096.6|2088.2|2087.9|3151
1612188000000|2021-02-01 14:00:00|2094.2|2093.9|2084.3|2084|2102.1|2101.8|2076.1|2075.8|20712
1612191600000|2021-02-01 15:00:00|2080.7|2080.4|2080.8|2080.5|2094.9|2094.6|2074.1|2073.8|22296
1612195200000|2021-02-01 16:00:00|2080.6|2080.3|2099.2|2098.9|2103|2102.7|2073.9|2073.6|17457
1612198800000|2021-02-01 17:00:00|2099.5|2099.2|2106.3|2106|2106.9|2106.6|2097.5|2097.2|11379
1612202400000|2021-02-01 18:00:00|2106.4|2106.1|2111.9|2111.6|2112|2111.7|2101.9|2101.6|10264
1612206000000|2021-02-01 19:00:00|2112|2111.7|2122.1|2121.8|2124.9|2124.6|2111.2|2110.9|9712
1612209600000|2021-02-01 20:00:00|2122.4|2122.1|2122|2121.7|2131.7|2131.4|2120.8|2120.5|29002
1612213200000|2021-02-01 21:00:00|2122.5|2122.2|2124.1|2123.3|2124.2|2123.9|2120.1|2119.8|7849
1612216800000|2021-02-01 22:00:00|2124|2123.2|2124.5|2123.7|2124.8|2124|2123.6|2122.8|0
1612220400000|2021-02-01 23:00:00|2124.1|2123.8|2125.7|2125.4|2128.4|2128.1|2122.6|2122.3|949
1612224000000|2021-02-02 00:00:00|2125.9|2125.6|2124.4|2124.1|2125.9|2125.6|2118.1|2117.8|785
1612227600000|2021-02-02 01:00:00|2125.3|2125|2133.7|2133.4|2134.3|2134|2123.5|2123.2|1123
1612231200000|2021-02-02 02:00:00|2133.5|2133.2|2134.3|2134|2137.3|2137|2129.3|2129|917
1612234800000|2021-02-02 03:00:00|2134.2|2133.9|2132.7|2132.4|2135.4|2135.1|2130.2|2129.9|584
1612238400000|2021-02-02 04:00:00|2132.4|2132.1|2133.2|2132.9|2134.9|2134.6|2130.8|2130.5|184
1612242000000|2021-02-02 05:00:00|2133.6|2133.3|2140.2|2139.9|2140.2|2139.9|2132.2|2131.9|465
1612245600000|2021-02-02 06:00:00|2140.3|2140|2137|2136.7|2140.4|2140.1|2136.1|2135.8|724
1612249200000|2021-02-02 07:00:00|2136.8|2136.5|2136.7|2136.4|2138.4|2138.1|2133.3|2133|627
1612252800000|2021-02-02 08:00:00|2136.6|2136.3|2142.2|2141.9|2146.1|2145.8|2134.3|2134|1581
1612256400000|2021-02-02 09:00:00|2142|2141.7|2144.3|2144|2145.6|2145.3|2141.2|2140.9|1258
1612260000000|2021-02-02 10:00:00|2144.2|2143.9|2147.1|2146.8|2149|2148.7|2142.3|2142|789
1612263600000|2021-02-02 11:00:00|2147|2146.7|2142.9|2142.6|2150.8|2150.5|2141.8|2141.5|2007
1612267200000|2021-02-02 12:00:00|2142.4|2142.1|2143.9|2143.6|2147.9|2147.6|2141.6|2141.3|1167
1612270800000|2021-02-02 13:00:00|2143.8|2143.5|2145.7|2145.4|2147|2146.7|2142.2|2141.9|2199
1612274400000|2021-02-02 14:00:00|2145.5|2145.2|2130.4|2130.1|2148.8|2148.5|2125.9|2125.6|25357
1612278000000|2021-02-02 15:00:00|2130.5|2130.2|2133.5|2133.2|2137.5|2137.2|2125|2124.7|27407
1612281600000|2021-02-02 16:00:00|2133.4|2133.1|2151.8|2151.5|2155.4|2155.1|2131.2|2130.9|21494
1612285200000|2021-02-02 17:00:00|2151.6|2151.3|2153.3|2153|2155.5|2155.2|2148.6|2148.3|8401
1612288800000|2021-02-02 18:00:00|2153.8|2153.5|2151.1|2150.8|2156.3|2156|2146.9|2146.6|11074
1612292400000|2021-02-02 19:00:00|2151|2150.7|2155.2|2154.9|2155.2|2154.9|2148.6|2148.3|6450
1612296000000|2021-02-02 20:00:00|2155.1|2154.8|2152|2151.7|2156.9|2156.6|2150.8|2150.5|19305
1612299600000|2021-02-02 21:00:00|2151.9|2151.6|2150.7|2149.9|2153.7|2153.4|2145|2144.7|7823
1612303200000|2021-02-02 22:00:00|2150.6|2149.8|2151.1|2150.3|2151.7|2150.9|2150.6|2149.8|0
1612306800000|2021-02-02 23:00:00|2153|2152.7|2150.6|2150.3|2154.7|2154.4|2147.3|2147|1145
1612310400000|2021-02-03 00:00:00|2150.3|2150|2155.8|2155.5|2157.5|2157.2|2148.8|2148.5|835
1612314000000|2021-02-03 01:00:00|2155.6|2155.3|2152.1|2151.8|2156.1|2155.8|2149.2|2148.9|518
1612317600000|2021-02-03 02:00:00|2151.7|2151.4|2149.8|2149.5|2152.2|2151.9|2147.5|2147.2|315
1612321200000|2021-02-03 03:00:00|2150.4|2150.1|2146.4|2146.1|2150.4|2150.1|2145.3|2145|419
1612324800000|2021-02-03 04:00:00|2146.7|2146.4|2149.3|2149|2150.6|2150.3|2146|2145.7|331
1612328400000|2021-02-03 05:00:00|2149.6|2149.3|2151.7|2151.4|2152.9|2152.6|2148.7|2148.4|274
1612332000000|2021-02-03 06:00:00|2151.9|2151.6|2151.3|2151|2152.4|2152.1|2149.9|2149.6|245
1612335600000|2021-02-03 07:00:00|2151.4|2151.1|2154.2|2153.9|2154.6|2154.3|2150.1|2149.8|660
1612339200000|2021-02-03 08:00:00|2153.7|2153.4|2147.5|2147.2|2154.9|2154.6|2146.8|2146.5|1466
1612342800000|2021-02-03 09:00:00|2147.9|2147.6|2146.4|2146.1|2148.3|2148|2142.2|2141.9|1045
1612346400000|2021-02-03 10:00:00|2146.1|2145.8|2148.5|2148.2|2149.5|2149.2|2144.4|2144.1|561
1612350000000|2021-02-03 11:00:00|2148.7|2148.4|2149.1|2148.8|2149.1|2148.8|2146.8|2146.5|331
1612353600000|2021-02-03 12:00:00|2148.9|2148.6|2146|2145.7|2149.2|2148.9|2144.4|2144.1|1160
1612357200000|2021-02-03 13:00:00|2145.9|2145.6|2148.2|2147.9|2148.6|2148.3|2144.6|2144.3|3234
1612360800000|2021-02-03 14:00:00|2148.1|2147.8|2151.9|2151.6|2163.7|2163.4|2144.8|2144.5|28874
1612364400000|2021-02-03 15:00:00|2152.8|2152.5|2136.7|2136.4|2155.2|2154.9|2131.9|2131.6|25679
1612368000000|2021-02-03 16:00:00|2137.1|2136.8|2145|2144.7|2145.6|2145.3|2132.1|2131.8|14940
1612371600000|2021-02-03 17:00:00|2144.9|2144.6|2149.9|2149.6|2152|2151.7|2140.9|2140.6|11945
1612375200000|2021-02-03 18:00:00|2150|2149.7|2158.7|2158.4|2159.5|2159.2|2148.2|2147.9|10112
1612378800000|2021-02-03 19:00:00|2158.8|2158.5|2162.8|2162.5|2164.1|2163.8|2158.2|2157.9|10415
1612382400000|2021-02-03 20:00:00|2162.7|2162.4|2159.5|2159.2|2163.9|2163.6|2155.8|2155.5|19906
1612386000000|2021-02-03 21:00:00|2159.3|2159|2164.1|2163.3|2164.4|2164.1|2159.2|2158.9|6386
1612389600000|2021-02-03 22:00:00|2163.9|2163.1|2164.6|2163.8|2164.6|2163.8|2163.5|2162.7|0
1612393200000|2021-02-03 23:00:00|2164|2163.7|2162.4|2162.1|2164.3|2164|2158.9|2158.6|794
1612396800000|2021-02-04 00:00:00|2161.3|2161|2158.6|2158.3|2161.9|2161.6|2158.2|2157.9|338
1612400400000|2021-02-04 01:00:00|2158.2|2157.9|2159.1|2158.8|2160.2|2159.9|2156.7|2156.4|284
1612404000000|2021-02-04 02:00:00|2159.9|2159.6|2162.4|2162.1|2163.1|2162.8|2159.9|2159.6|414
1612407600000|2021-02-04 03:00:00|2162.2|2161.9|2154.4|2154.1|2163|2162.7|2153.2|2152.9|735
1612411200000|2021-02-04 04:00:00|2154.8|2154.5|2156|2155.7|2157.6|2157.3|2153.2|2152.9|193
1612414800000|2021-02-04 05:00:00|2155.6|2155.3|2157.1|2156.8|2157.4|2157.1|2153.4|2153.1|351
1612418400000|2021-02-04 06:00:00|2156.9|2156.6|2158.4|2158.1|2158.9|2158.6|2155.2|2154.9|410
1612422000000|2021-02-04 07:00:00|2158.5|2158.2|2155.6|2155.3|2158.7|2158.4|2154.5|2154.2|532
1612425600000|2021-02-04 08:00:00|2155.5|2155.2|2161.1|2160.8|2161.9|2161.6|2154.8|2154.5|704
1612429200000|2021-02-04 09:00:00|2160.7|2160.4|2156.6|2156.3|2161.2|2160.9|2156.6|2156.3|336
1612432800000|2021-02-04 10:00:00|2157.1|2156.8|2158.6|2158.3|2160.1|2159.8|2155.8|2155.5|424
1612436400000|2021-02-04 11:00:00|2158.7|2158.4|2153|2152.7|2159.8|2159.5|2152.3|2152|581
1612440000000|2021-02-04 12:00:00|2153.1|2152.8|2160.7|2160.4|2161.1|2160.8|2153.1|2152.8|1188
1612443600000|2021-02-04 13:00:00|2161.1|2160.8|2165.2|2164.9|2165.5|2165.2|2158.7|2158.4|2822
1612447200000|2021-02-04 14:00:00|2165.1|2164.8|2181.6|2181.3|2181.8|2181.5|2165.1|2164.8|24399
1612450800000|2021-02-04 15:00:00|2181.8|2181.5|2189.8|2189.5|2193.5|2193.2|2178.3|2178|32622
1612454400000|2021-02-04 16:00:00|2189.9|2189.6|2199.3|2199|2200.3|2200|2189.8|2189.5|19246
1612458000000|2021-02-04 17:00:00|2199.2|2198.9|2195.1|2194.8|2203.1|2202.8|2194.6|2194.3|14215
1612461600000|2021-02-04 18:00:00|2194.9|2194.6|2200.6|2200.3|2201.3|2201|2193.4|2193.1|9475
1612465200000|2021-02-04 19:00:00|2200.5|2200.2|2200.3|2200|2203.3|2203|2199.1|2198.8|9111
1612468800000|2021-02-04 20:00:00|2200.1|2199.8|2201.3|2201|2202.6|2202.3|2196.2|2195.9|18926
1612472400000|2021-02-04 21:00:00|2201.2|2200.9|2206.7|2205.9|2207.7|2207.4|2200.6|2200.3|7048
1612476000000|2021-02-04 22:00:00|2206.8|2206|2205.6|2204.8|2207.1|2206.3|2205.3|2204.5|0
1612479600000|2021-02-04 23:00:00|2203.9|2203.6|2204|2203.7|2206.3|2206|2201.6|2201.3|1384
1612483200000|2021-02-05 00:00:00|2203.4|2203.1|2201.8|2201.5|2205.7|2205.4|2201.2|2200.9|369
1612486800000|2021-02-05 01:00:00|2202|2201.7|2204.5|2204.2|2205.1|2204.8|2200|2199.7|408
1612490400000|2021-02-05 02:00:00|2204.6|2204.3|2204.9|2204.6|2206.8|2206.5|2203.8|2203.5|607
1612494000000|2021-02-05 03:00:00|2204.8|2204.5|2204.9|2204.6|2205.6|2205.3|2202.9|2202.6|231
1612497600000|2021-02-05 04:00:00|2204|2203.7|2205|2204.7|2205.7|2205.4|2204|2203.7|199
1612501200000|2021-02-05 05:00:00|2204.6|2204.3|2207.7|2207.4|2209|2208.7|2204.6|2204.3|537
1612504800000|2021-02-05 06:00:00|2207.6|2207.3|2207.5|2207.2|2208.6|2208.3|2206.5|2206.2|306
1612508400000|2021-02-05 07:00:00|2207.3|2207|2206.6|2206.3|2208.2|2207.9|2205.3|2205|332
1612512000000|2021-02-05 08:00:00|2206.7|2206.4|2208.7|2208.4|2208.7|2208.4|2203.7|2203.4|855
1612515600000|2021-02-05 09:00:00|2208.9|2208.6|2216.6|2216.3|2219.9|2219.6|2206.8|2206.5|2796
1612519200000|2021-02-05 10:00:00|2216.7|2216.4|2220.6|2220.3|2222.4|2222.1|2216|2215.7|1312
1612522800000|2021-02-05 11:00:00|2220.4|2220.1|2222.5|2222.2|2225.2|2224.9|2220.1|2219.8|1617
1612526400000|2021-02-05 12:00:00|2222.3|2222|2219.4|2219.1|2222.3|2222|2216.7|2216.4|1842
1612530000000|2021-02-05 13:00:00|2219|2218.7|2218.5|2218.2|2222|2221.7|2214.8|2214.5|4428
1612533600000|2021-02-05 14:00:00|2218.8|2218.5|2216.1|2215.8|2226.5|2226.2|2215.4|2215.1|35283
1612537200000|2021-02-05 15:00:00|2215.9|2215.6|2225|2224.7|2227.1|2226.8|2203.6|2203.3|42457
1612540800000|2021-02-05 16:00:00|2225.3|2225|2223.3|2223|2231.4|2231.1|2221.9|2221.6|19686
1612544400000|2021-02-05 17:00:00|2223.4|2223.1|2223.9|2223.6|2228.5|2228.2|2220|2219.7|11028
1612548000000|2021-02-05 18:00:00|2223.8|2223.5|2217.3|2217|2224.1|2223.8|2216.6|2216.3|11830
1612551600000|2021-02-05 19:00:00|2217.4|2217.1|2227.1|2226.8|2227.3|2227|2215.2|2214.9|13644
1612555200000|2021-02-05 20:00:00|2227.2|2226.9|2231.5|2231.2|2233.9|2233.6|2222.7|2222.4|22941
1612558800000|2021-02-05 21:00:00|2231.4|2231.1|2235.5|2234.7|2236.6|2236.3|2231.3|2231|6853
1612738800000|2021-02-07 23:00:00|2236.8|2236.5|2241.8|2241.5|2245.4|2245.1|2236.8|2236.5|1967
1612742400000|2021-02-08 00:00:00|2241.6|2241.3|2244.7|2244.4|2247.6|2247.3|2238.1|2237.8|1499
1612746000000|2021-02-08 01:00:00|2244.5|2244.2|2248.3|2248|2248.4|2248.1|2244.1|2243.8|849
1612749600000|2021-02-08 02:00:00|2248.1|2247.8|2248.2|2247.9|2249.3|2249|2246.9|2246.6|733
1612753200000|2021-02-08 03:00:00|2248.1|2247.8|2243.7|2243.4|2248.1|2247.8|2242.3|2242|978
1612756800000|2021-02-08 04:00:00|2243.5|2243.2|2240.5|2240.2|2243.9|2243.6|2239.5|2239.2|1086
1612760400000|2021-02-08 05:00:00|2240.6|2240.3|2239.2|2238.9|2240.9|2240.6|2238.1|2237.8|705
1612764000000|2021-02-08 06:00:00|2239.5|2239.2|2240|2239.7|2242.6|2242.3|2239.3|2239|727
1612767600000|2021-02-08 07:00:00|2239.8|2239.5|2239.5|2239.2|2241.1|2240.8|2238.1|2237.8|479
1612771200000|2021-02-08 08:00:00|2239.1|2238.8|2237.1|2236.8|2239.6|2239.3|2235.5|2235.2|1528
1612774800000|2021-02-08 09:00:00|2237|2236.7|2239.2|2238.9|2239.9|2239.6|2233.5|2233.2|868
1612778400000|2021-02-08 10:00:00|2239.1|2238.8|2237.5|2237.2|2239.5|2239.2|2235|2234.7|886
1612782000000|2021-02-08 11:00:00|2237.7|2237.4|2243.7|2243.4|2244.1|2243.8|2236.8|2236.5|1540
1612785600000|2021-02-08 12:00:00|2243.6|2243.3|2245.7|2245.4|2245.9|2245.6|2242.4|2242.1|1597
1612789200000|2021-02-08 13:00:00|2245.8|2245.5|2252.2|2251.9|2253|2252.7|2245.1|2244.8|3724
1612792800000|2021-02-08 14:00:00|2252.4|2252.1|2269.5|2269.2|2270.3|2270|2249.6|2249.3|27854
1612796400000|2021-02-08 15:00:00|2269.4|2269.1|2271.4|2271.1|2274.2|2273.9|2264.9|2264.6|28619
1612800000000|2021-02-08 16:00:00|2271.6|2271.3|2270.7|2270.4|2279.8|2279.5|2265.6|2265.3|22216
1612803600000|2021-02-08 17:00:00|2270.8|2270.5|2273.8|2273.5|2276.9|2276.6|2269.7|2269.4|9644
1612807200000|2021-02-08 18:00:00|2273.9|2273.6|2273.1|2272.8|2275.4|2275.1|2269.6|2269.3|8803
1612810800000|2021-02-08 19:00:00|2273.2|2272.9|2277.5|2277.2|2278.5|2278.2|2273.1|2272.8|11534
1612814400000|2021-02-08 20:00:00|2277.6|2277.3|2288.1|2287.8|2288.3|2288|2274.9|2274.6|26015
1612818000000|2021-02-08 21:00:00|2287.9|2287.6|2291.7|2290.9|2292.2|2291.9|2287.7|2287.4|6273
1612821600000|2021-02-08 22:00:00|2291.5|2290.7|2290.4|2289.6|2292.1|2291.3|2288.6|2287.8|0
1612825200000|2021-02-08 23:00:00|2293.2|2292.9|2290.7|2290.4|2294.3|2294|2287.2|2286.9|1477
1612828800000|2021-02-09 00:00:00|2290.6|2290.3|2288.2|2287.9|2290.7|2290.4|2286|2285.7|1357
1612832400000|2021-02-09 01:00:00|2288.1|2287.8|2289.5|2289.2|2289.9|2289.6|2284.1|2283.8|1225
1612836000000|2021-02-09 02:00:00|2289.1|2288.8|2288.6|2288.3|2290|2289.7|2287.7|2287.4|346
1612839600000|2021-02-09 03:00:00|2288.5|2288.2|2286.4|2286.1|2289.3|2289|2285.5|2285.2|378
1612843200000|2021-02-09 04:00:00|2286.6|2286.3|2284.4|2284.1|2286.7|2286.4|2284.2|2283.9|707
1612846800000|2021-02-09 05:00:00|2284.3|2284|2286.8|2286.5|2287.4|2287.1|2284.1|2283.8|774
1612850400000|2021-02-09 06:00:00|2286.6|2286.3|2285.2|2284.9|2287.7|2287.4|2285.2|2284.9|262
1612854000000|2021-02-09 07:00:00|2285.1|2284.8|2289.1|2288.8|2289.1|2288.8|2284.4|2284.1|658
1612857600000|2021-02-09 08:00:00|2288.8|2288.5|2285.6|2285.3|2289.4|2289.1|2284.6|2284.3|2319
1612861200000|2021-02-09 09:00:00|2285|2284.7|2283.4|2283.1|2285.9|2285.6|2279.2|2278.9|2041
1612864800000|2021-02-09 10:00:00|2283.6|2283.3|2283.4|2283.1|2285.5|2285.2|2282.8|2282.5|1168
1612868400000|2021-02-09 11:00:00|2282.8|2282.5|2285.9|2285.6|2287|2286.7|2279.7|2279.4|1305
1612872000000|2021-02-09 12:00:00|2285.7|2285.4|2284.4|2284.1|2288.1|2287.8|2283.3|2283|1888
1612875600000|2021-02-09 13:00:00|2284.5|2284.2|2289.5|2289.2|2290.1|2289.8|2282.6|2282.3|3538
1612879200000|2021-02-09 14:00:00|2289.4|2289.1|2286.4|2286.1|2290.6|2290.3|2278.4|2278.1|29989
1612882800000|2021-02-09 15:00:00|2286.1|2285.8|2287.6|2287.3|2288|2287.7|2279.2|2278.9|26271
1612886400000|2021-02-09 16:00:00|2287.9|2287.6|2295.4|2295.1|2297.4|2297.1|2280.1|2279.8|19947
1612890000000|2021-02-09 17:00:00|2295.5|2295.2|2306.9|2306.6|2311.6|2311.3|2294.9|2294.6|19206
1612893600000|2021-02-09 18:00:00|2307|2306.7|2300.6|2300.3|2307.2|2306.9|2297.6|2297.3|13167
1612897200000|2021-02-09 19:00:00|2300.8|2300.5|2301.3|2301|2306.1|2305.8|2298.2|2297.9|12878
1612900800000|2021-02-09 20:00:00|2301.4|2301.1|2301.3|2301|2302.6|2302.3|2294.4|2294.1|22902
1612904400000|2021-02-09 21:00:00|2301|2300.7|2302.2|2301.4|2303.2|2302.9|2299|2298.6|6146
1612908000000|2021-02-09 22:00:00|2302.1|2301.3|2302|2301.2|2302.4|2301.6|2301.5|2300.7|0
1612911600000|2021-02-09 23:00:00|2302.1|2301.3|2300.3|2300|2302.4|2302.1|2299.7|2299.4|582
1612915200000|2021-02-10 00:00:00|2299.8|2299.5|2301.2|2300.9|2301.2|2300.9|2298.6|2298.3|442
1612918800000|2021-02-10 01:00:00|2301.3|2301|2307.6|2307.3|2307.8|2307.5|2300.5|2300.2|1277
1612922400000|2021-02-10 02:00:00|2307.5|2307.2|2305.5|2305.2|2308.7|2308.4|2305.1|2304.8|871
1612926000000|2021-02-10 03:00:00|2305.7|2305.4|2305.8|2305.5|2306.5|2306.2|2305|2304.7|473
1612929600000|2021-02-10 04:00:00|2305.9|2305.6|2305|2304.7|2305.9|2305.6|2304.1|2303.8|344
1612933200000|2021-02-10 05:00:00|2305.2|2304.9|2306.2|2305.9|2306.3|2306|2304.9|2304.6|210
1612936800000|2021-02-10 06:00:00|2305.9|2305.6|2304.8|2304.5|2307|2306.7|2304.5|2304.2|230
1612940400000|2021-02-10 07:00:00|2305.2|2304.9|2306.4|2306.1|2307.9|2307.6|2302.3|2302|715
1612944000000|2021-02-10 08:00:00|2306.2|2305.9|2305.5|2305.2|2306.9|2306.6|2301.8|2301.5|1819
1612947600000|2021-02-10 09:00:00|2305.2|2304.9|2305.1|2304.8|2306.4|2306.1|2303.9|2303.6|666
1612951200000|2021-02-10 10:00:00|2305.2|2304.9|2307.5|2307.2|2308|2307.7|2303.3|2303|908
1612954800000|2021-02-10 11:00:00|2307.7|2307.4|2309.5|2309.2|2312.9|2312.6|2307.4|2307.1|1779
1612958400000|2021-02-10 12:00:00|2309.3|2309|2308.7|2308.4|2310.5|2310.2|2307.5|2307.2|1156
1612962000000|2021-02-10 13:00:00|2308.9|2308.6|2314.9|2314.6|2319.3|2319|2308.8|2308.5|5486
1612965600000|2021-02-10 14:00:00|2315|2314.7|2316.5|2316.2|2319.8|2319.5|2309.3|2309|22701
1612969200000|2021-02-10 15:00:00|2316.8|2316.5|2289|2288.7|2318.9|2318.6|2265.9|2265.6|58360
1612972800000|2021-02-10 16:00:00|2289.1|2288.8|2292.8|2292.5|2299.2|2298.9|2283.3|2283|27254
1612976400000|2021-02-10 17:00:00|2292.7|2292.4|2293.6|2293.3|2296.1|2295.8|2275.8|2275.5|27041
1612980000000|2021-02-10 18:00:00|2293.5|2293.2|2294.4|2294.1|2301.4|2301.1|2291.1|2290.8|12796
1612983600000|2021-02-10 19:00:00|2294.3|2294|2301.3|2301|2303.4|2303.1|2289.9|2289.6|15515
1612987200000|2021-02-10 20:00:00|2301.4|2301.1|2285.2|2284.9|2302.8|2302.5|2278.4|2278.1|32762
1612990800000|2021-02-10 21:00:00|2284.7|2284.4|2286.2|2285.4|2287.4|2287.1|2281.8|2281.5|7404
1612994400000|2021-02-10 22:00:00|2286.1|2285.3|2286|2285.2|2286.4|2285.6|2285.7|2284.9|0
1612998000000|2021-02-10 23:00:00|2285.9|2285.6|2283.9|2283.6|2286.5|2286.2|2282.3|2282|951
1613001600000|2021-02-11 00:00:00|2284.1|2283.8|2272.9|2272.6|2284.1|2283.8|2271.6|2271.3|2123
1613005200000|2021-02-11 01:00:00|2273|2272.7|2273.5|2273.2|2276|2275.7|2271.3|2271|1060
1613008800000|2021-02-11 02:00:00|2273.1|2272.8|2280.4|2280.1|2281.2|2280.9|2273.1|2272.8|945
1613012400000|2021-02-11 03:00:00|2280.1|2279.8|2280.9|2280.6|2281.4|2281.1|2278.2|2277.9|533
1613016000000|2021-02-11 04:00:00|2281.4|2281.1|2282.2|2281.9|2282.9|2282.6|2279.4|2279.1|318
1613019600000|2021-02-11 05:00:00|2283|2282.7|2281.8|2281.5|2283|2282.7|2280.3|2280|135
1613023200000|2021-02-11 06:00:00|2281.5|2281.2|2285.3|2285|2285.3|2285|2281.5|2281.2|327
1613026800000|2021-02-11 07:00:00|2285.8|2285.5|2284.4|2284.1|2287.2|2286.9|2282.3|2282|448
1613030400000|2021-02-11 08:00:00|2284.8|2284.5|2285|2284.7|2286.2|2285.9|2279.1|2278.8|1849
1613034000000|2021-02-11 09:00:00|2284.9|2284.6|2284.3|2284|2286.9|2286.6|2283.3|2283|823
1613037600000|2021-02-11 10:00:00|2284.4|2284.1|2285.6|2285.3|2286.3|2286|2282.6|2282.3|649
1613041200000|2021-02-11 11:00:00|2285.5|2285.2|2286.5|2286.2|2288.2|2287.9|2285|2284.7|998
1613044800000|2021-02-11 12:00:00|2286.4|2286.1|2284.3|2284|2290.9|2290.6|2282.2|2281.9|2831
1613048400000|2021-02-11 13:00:00|2285|2284.7|2293|2292.7|2293.4|2293.1|2285|2284.7|3364
1613052000000|2021-02-11 14:00:00|2292.9|2292.6|2290.8|2290.5|2306.1|2305.8|2290.8|2290.5|34102
1613055600000|2021-02-11 15:00:00|2291|2290.7|2297.7|2297.4|2303.1|2302.8|2289.6|2289.3|22244
1613059200000|2021-02-11 16:00:00|2297.8|2297.5|2289.1|2288.8|2300.5|2300.2|2287.3|2287|17524
1613062800000|2021-02-11 17:00:00|2288.8|2288.5|2267.6|2267.3|2289.6|2289.3|2250.1|2249.8|49004
1613066400000|2021-02-11 18:00:00|2267.7|2267.4|2274|2273.7|2277.4|2277.1|2262.2|2261.9|19368
1613070000000|2021-02-11 19:00:00|2274.2|2273.9|2278.5|2278.2|2279.4|2279.1|2264.7|2264.4|17956
1613073600000|2021-02-11 20:00:00|2278.4|2278.1|2281.4|2281.1|2285.7|2285.4|2277|2276.7|29131
1613077200000|2021-02-11 21:00:00|2281.2|2280.9|2275.8|2275|2283.1|2282.8|2275.1|2274.8|5667
1613080800000|2021-02-11 22:00:00|2275.9|2275.1|2275.3|2274.5|2276.3|2275.5|2274.8|2274|0
1613084400000|2021-02-11 23:00:00|2275.9|2275.6|2280|2279.7|2280.4|2280.1|2273.5|2273.2|951
1613088000000|2021-02-12 00:00:00|2280.4|2280.1|2277.3|2277|2282|2281.7|2275.8|2275.5|2085
1613091600000|2021-02-12 01:00:00|2277.4|2277.1|2276.6|2276.3|2278.3|2278|2273.8|2273.5|1879
1613095200000|2021-02-12 02:00:00|2276.3|2276|2273.3|2273|2277|2276.7|2271.9|2271.6|440
1613098800000|2021-02-12 03:00:00|2273|2272.7|2275.8|2275.5|2276.6|2276.3|2272.6|2272.3|365
1613102400000|2021-02-12 04:00:00|2275.9|2275.6|2274.4|2274.1|2277.3|2277|2273.8|2273.5|150
1613106000000|2021-02-12 05:00:00|2274.2|2273.9|2277.3|2277|2278.3|2278|2274.2|2273.9|176
1613109600000|2021-02-12 06:00:00|2277.6|2277.3|2275.1|2274.8|2278|2277.7|2274.4|2274.1|203
1613113200000|2021-02-12 07:00:00|2274.9|2274.6|2273.4|2273.1|2275.2|2274.9|2272.4|2272.1|356
1613116800000|2021-02-12 08:00:00|2273.5|2273.2|2268.5|2268.2|2276.8|2276.5|2263.7|2263.4|1873
1613120400000|2021-02-12 09:00:00|2268.1|2267.8|2275.2|2274.9|2275.3|2275|2268.1|2267.8|800
1613124000000|2021-02-12 10:00:00|2275|2274.7|2277|2276.7|2277.4|2277.1|2274.6|2274.3|639
1613127600000|2021-02-12 11:00:00|2277.1|2276.8|2276.2|2275.9|2277.7|2277.4|2272.7|2272.4|638
1613131200000|2021-02-12 12:00:00|2276.5|2276.2|2276.7|2276.4|2280.7|2280.4|2275.2|2274.9|1883
1613134800000|2021-02-12 13:00:00|2277.1|2276.8|2275.5|2275.2|2279.7|2279.4|2274.1|2273.8|2428
1613138400000|2021-02-12 14:00:00|2275.4|2275.1|2277.2|2276.9|2279.7|2279.4|2261.8|2261.5|27449
1613142000000|2021-02-12 15:00:00|2276.6|2276.3|2287.5|2287.2|2288.8|2288.5|2273.6|2273.3|28557
1613145600000|2021-02-12 16:00:00|2287.4|2287.1|2289|2288.7|2292.6|2292.3|2282.9|2282.6|17137
1613149200000|2021-02-12 17:00:00|2289.1|2288.8|2288.8|2288.5|2293.9|2293.6|2285.8|2285.5|11477
1613152800000|2021-02-12 18:00:00|2288.5|2288.2|2287.1|2286.8|2290.2|2289.9|2281.6|2281.3|9046
1613156400000|2021-02-12 19:00:00|2287|2286.7|2284.2|2283.9|2287.6|2287.3|2281.2|2280.9|8538
1613160000000|2021-02-12 20:00:00|2284.6|2284.3|2288.9|2288.6|2291.2|2290.9|2282.7|2282.4|20531
1613163600000|2021-02-12 21:00:00|2288.8|2288.5|2293.4|2292.6|2295.5|2295.2|2287.1|2286.8|5779
1613343600000|2021-02-14 23:00:00|2297.3|2297|2300.6|2300.3|2304.9|2304.6|2296.6|2296.3|1739
1613347200000|2021-02-15 00:00:00|2300.7|2300.4|2304.7|2304.4|2307.9|2307.6|2300.2|2299.9|904
1613350800000|2021-02-15 01:00:00|2305.1|2304.8|2305.7|2305.4|2306.4|2306.1|2303.6|2303.3|435
1613354400000|2021-02-15 02:00:00|2305.9|2305.6|2305.4|2305.1|2307.8|2307.5|2305.1|2304.8|398
1613358000000|2021-02-15 03:00:00|2305.5|2305.2|2306.9|2306.6|2307.6|2307.3|2304.3|2304|316
1613361600000|2021-02-15 04:00:00|2307.2|2306.9|2306.7|2306.4|2308.9|2308.6|2305.8|2305.5|292
1613365200000|2021-02-15 05:00:00|2306.4|2306.1|2307.7|2307.4|2308|2307.7|2305.9|2305.6|138
1613368800000|2021-02-15 06:00:00|2307.9|2307.6|2309.3|2309|2311.3|2311|2307.7|2307.4|941
1613372400000|2021-02-15 07:00:00|2309.2|2308.9|2309.8|2309.5|2310.4|2310.1|2308.1|2307.8|465
1613376000000|2021-02-15 08:00:00|2309.7|2309.4|2310.9|2310.6|2311.2|2310.9|2308.2|2307.9|788
1613379600000|2021-02-15 09:00:00|2311.1|2310.8|2312.4|2312.1|2313.5|2313.2|2310.6|2310.3|755
1613383200000|2021-02-15 10:00:00|2312.3|2312|2313.6|2313.3|2316.2|2315.9|2310.8|2310.5|1338
1613386800000|2021-02-15 11:00:00|2313.2|2312.9|2312.5|2312.2|2314.5|2314.2|2310.4|2310.1|987
1613390400000|2021-02-15 12:00:00|2312.3|2312|2311.3|2311|2313.5|2313.2|2310.6|2310.3|477
1613394000000|2021-02-15 13:00:00|2311|2310.7|2312.2|2311.9|2312.5|2312.2|2310.7|2310.4|482
1613397600000|2021-02-15 14:00:00|2311.7|2311.4|2310.3|2310|2314.2|2313.9|2308.9|2308.6|2046
1613401200000|2021-02-15 15:00:00|2310.2|2309.9|2313.7|2313.4|2313.7|2313.4|2309.7|2309.4|1320
1613404800000|2021-02-15 16:00:00|2313.3|2313|2310.9|2310.6|2314.8|2314.5|2309.2|2308.9|1457
1613408400000|2021-02-15 17:00:00|2310.8|2310.5|2310.1|2309.8|2311.1|2310.8|2309.1|2308.8|726
1613412000000|2021-02-15 18:00:00|2310.3|2309.5|2309.3|2308.5|2310.9|2310.1|2309.3|2308.5|0
1613415600000|2021-02-15 19:00:00|2309.6|2308.8|2309.6|2308.8|2310.2|2309.4|2309.3|2308.5|0
1613419200000|2021-02-15 20:00:00|2309.3|2308.5|2309.6|2308.8|2310.6|2309.8|2308.7|2307.9|0
1613422800000|2021-02-15 21:00:00|2310.1|2309.3|2310.1|2309.3|2310.1|2309.3|2310.1|2309.3|0
1613430000000|2021-02-15 23:00:00|2310.3|2309.5|2308.6|2308.3|2311.2|2310.9|2307.5|2307.2|739
1613433600000|2021-02-16 00:00:00|2308.7|2308.4|2312.9|2312.6|2314.2|2313.9|2308.5|2308.2|698
1613437200000|2021-02-16 01:00:00|2312.8|2312.5|2313.3|2313|2315.3|2315|2312.1|2311.8|522
1613440800000|2021-02-16 02:00:00|2313.1|2312.8|2313.8|2313.5|2314.3|2314|2312.3|2312|520
1613444400000|2021-02-16 03:00:00|2313.6|2313.3|2314.1|2313.8|2314.4|2314.1|2312.4|2312.1|473
1613448000000|2021-02-16 04:00:00|2314.2|2313.9|2314.7|2314.4|2316.5|2316.2|2314.2|2313.9|625
1613451600000|2021-02-16 05:00:00|2314.9|2314.6|2311|2310.7|2315.1|2314.8|2309.1|2308.8|841
1613455200000|2021-02-16 06:00:00|2311.2|2310.9|2311.4|2311.1|2312.7|2312.4|2310.7|2310.4|364
1613458800000|2021-02-16 07:00:00|2311.8|2311.5|2309.9|2309.6|2313.1|2312.8|2308.7|2308.4|502
1613462400000|2021-02-16 08:00:00|2309.2|2308.9|2311.3|2311|2312|2311.7|2308.9|2308.6|686
1613466000000|2021-02-16 09:00:00|2310.9|2310.6|2311.8|2311.5|2311.8|2311.5|2307.8|2307.5|1208
1613469600000|2021-02-16 10:00:00|2311.9|2311.6|2312.3|2312|2313.4|2313.1|2310.5|2310.2|731
1613473200000|2021-02-16 11:00:00|2312.5|2312.2|2310.7|2310.4|2312.8|2312.5|2307.1|2306.8|1743
1613476800000|2021-02-16 12:00:00|2310.8|2310.5|2308|2307.7|2312.5|2312.2|2308|2307.7|1618
1613480400000|2021-02-16 13:00:00|2308.2|2307.9|2304.5|2304.2|2310.1|2309.8|2304.1|2303.8|4533
1613484000000|2021-02-16 14:00:00|2304.7|2304.4|2292|2291.7|2312.4|2312.1|2291.7|2291.4|26766
1613487600000|2021-02-16 15:00:00|2292.9|2292.6|2293.8|2293.5|2306.6|2306.3|2284.6|2284.3|29744
1613491200000|2021-02-16 16:00:00|2293.3|2293|2276.4|2276.1|2294.1|2293.8|2275.6|2275.3|20958
1613494800000|2021-02-16 17:00:00|2276.2|2275.9|2275.6|2275.3|2282.6|2282.3|2265.4|2265.1|24184
1613498400000|2021-02-16 18:00:00|2275.7|2275.4|2273.4|2273.1|2281.9|2281.6|2271.6|2271.3|13721
1613502000000|2021-02-16 19:00:00|2273.3|2273|2279.8|2279.5|2280.9|2280.6|2273|2272.7|8614
1613505600000|2021-02-16 20:00:00|2279.9|2279.6|2273.8|2273.5|2283.1|2282.8|2272.1|2271.8|20847
1613509200000|2021-02-16 21:00:00|2273.7|2273.4|2274.2|2273.4|2274.7|2274.4|2269.7|2269.4|6061
1613512800000|2021-02-16 22:00:00|2274.1|2273.3|2274.1|2273.3|2274.3|2273.5|2273.5|2272.7|0
1613516400000|2021-02-16 23:00:00|2274.3|2273.5|2268.4|2268.1|2276.5|2276.2|2267.2|2266.9|1194
1613520000000|2021-02-17 00:00:00|2268.7|2268.4|2261.5|2261.2|2268.7|2268.4|2259.6|2259.3|2018
1613523600000|2021-02-17 01:00:00|2261.4|2261.1|2261.4|2261.1|2262.6|2262.3|2256.8|2256.5|1847
1613527200000|2021-02-17 02:00:00|2261.9|2261.6|2266.1|2265.8|2266.7|2266.4|2259.7|2259.4|1241
1613530800000|2021-02-17 03:00:00|2266.3|2266|2268.4|2268.1|2269|2268.7|2265.3|2265|845
1613534400000|2021-02-17 04:00:00|2268.3|2268|2267.7|2267.4|2268.9|2268.6|2267|2266.7|645
1613538000000|2021-02-17 05:00:00|2267.8|2267.5|2271.2|2270.9|2273.8|2273.5|2267.7|2267.4|789
1613541600000|2021-02-17 06:00:00|2270.7|2270.4|2270.6|2270.3|2274.7|2274.4|2270.1|2269.8|992
1613545200000|2021-02-17 07:00:00|2270.5|2270.2|2266.8|2266.5|2271.5|2271.2|2265.7|2265.4|1047
1613548800000|2021-02-17 08:00:00|2267.1|2266.8|2269.9|2269.6|2271.3|2271|2259.7|2259.4|2110
1613552400000|2021-02-17 09:00:00|2269.8|2269.5|2266|2265.7|2269.8|2269.5|2263.5|2263.2|1137
1613556000000|2021-02-17 10:00:00|2266.3|2266|2263.9|2263.6|2266.8|2266.5|2263.6|2263.3|1243
1613559600000|2021-02-17 11:00:00|2264.1|2263.8|2268|2267.7|2268|2267.7|2262.1|2261.8|1090
1613563200000|2021-02-17 12:00:00|2267.7|2267.4|2268.7|2268.4|2269.2|2268.9|2267.1|2266.8|516
1613566800000|2021-02-17 13:00:00|2271.8|2271.5|2261.2|2260.9|2273.8|2273.5|2254.6|2254.3|7967
1613570400000|2021-02-17 14:00:00|2261.1|2260.8|2253.1|2252.8|2264.3|2264|2242|2241.7|39574
1613574000000|2021-02-17 15:00:00|2252.5|2252.2|2244.9|2244.6|2262.5|2262.2|2242.8|2242.5|24649
1613577600000|2021-02-17 16:00:00|2245|2244.7|2239.4|2239.1|2245.5|2245.2|2224.5|2224.2|28915
1613581200000|2021-02-17 17:00:00|2239.9|2239.6|2248|2247.7|2249.5|2249.2|2238.1|2237.8|16037
1613584800000|2021-02-17 18:00:00|2247.7|2247.4|2254.3|2254|2254.7|2254.4|2245.9|2245.6|9637
1613588400000|2021-02-17 19:00:00|2254.2|2253.9|2253.5|2253.2|2257.2|2256.9|2247.2|2246.9|11609
1613592000000|2021-02-17 20:00:00|2253.3|2253|2255.9|2255.6|2259.3|2259|2252.8|2252.5|17963
1613595600000|2021-02-17 21:00:00|2255.6|2255.3|2255|2254.2|2256.1|2255.8|2252.5|2252.2|5573
1613599200000|2021-02-17 22:00:00|2254.9|2254.1|2255.8|2255|2255.9|2255.1|2254.8|2254|0
1613602800000|2021-02-17 23:00:00|2257|2256.7|2258.8|2258.5|2259|2258.7|2252.1|2251.8|634
1613606400000|2021-02-18 00:00:00|2258.9|2258.6|2261.1|2260.8|2263.3|2263|2258.7|2258.4|2852
1613610000000|2021-02-18 01:00:00|2261.3|2261|2256.6|2256.3|2261.6|2261.3|2254.7|2254.4|875
1613613600000|2021-02-18 02:00:00|2256.7|2256.4|2261|2260.7|2262.3|2262|2254.6|2254.3|965
1613617200000|2021-02-18 03:00:00|2261.6|2261.3|2254.3|2254|2262.3|2262|2253.2|2252.9|901
1613620800000|2021-02-18 04:00:00|2254.4|2254.1|2252.7|2252.4|2255.1|2254.8|2248.3|2248|3930
1613624400000|2021-02-18 05:00:00|2252.5|2252.2|2253.1|2252.8|2256.8|2256.5|2251.4|2251.1|382
1613628000000|2021-02-18 06:00:00|2253.7|2253.4|2252.2|2251.9|2257|2256.7|2251.9|2251.6|595
1613631600000|2021-02-18 07:00:00|2252|2251.7|2247.2|2246.9|2252.5|2252.2|2246.4|2246.1|732
1613635200000|2021-02-18 08:00:00|2247.6|2247.3|2256.6|2256.3|2256.8|2256.5|2244.3|2244|1939
1613638800000|2021-02-18 09:00:00|2256.5|2256.2|2252.3|2252|2256.7|2256.4|2249.4|2249.1|1231
1613642400000|2021-02-18 10:00:00|2252.5|2252.2|2249.2|2248.9|2254.6|2254.3|2247.8|2247.5|1814
1613646000000|2021-02-18 11:00:00|2248.9|2248.6|2247.9|2247.6|2248.9|2248.6|2241.8|2241.5|2526
1613649600000|2021-02-18 12:00:00|2247.5|2247.2|2248.2|2247.9|2250.5|2250.2|2245.3|2245|1543
1613653200000|2021-02-18 13:00:00|2248.5|2248.2|2238.4|2238.1|2248.9|2248.6|2235.5|2235.2|4223
1613656800000|2021-02-18 14:00:00|2238.3|2238|2235.8|2235.5|2241|2240.7|2230.2|2229.9|28126
1613660400000|2021-02-18 15:00:00|2235.6|2235.3|2218.4|2218.1|2235.6|2235.3|2208.1|2207.8|36198
1613664000000|2021-02-18 16:00:00|2218.6|2218.3|2217.8|2217.5|2225.5|2225.2|2215.3|2215|15840
1613667600000|2021-02-18 17:00:00|2217.7|2217.4|2215|2214.7|2222.3|2222|2212.7|2212.4|9464
1613671200000|2021-02-18 18:00:00|2215.1|2214.8|2224.3|2224|2228.5|2228.2|2211.2|2210.9|16706
1613674800000|2021-02-18 19:00:00|2224.4|2224.1|2228.8|2228.5|2233|2232.7|2224|2223.7|10599
1613678400000|2021-02-18 20:00:00|2228.7|2228.4|2220.7|2220.4|2232.9|2232.6|2218.1|2217.8|24494
1613682000000|2021-02-18 21:00:00|2220.4|2220.1|2222.6|2221.8|2224.6|2224.3|2220.3|2220|6345
1613685600000|2021-02-18 22:00:00|2222.5|2221.7|2222.6|2221.8|2222.7|2221.9|2222.2|2221.4|0
1613689200000|2021-02-18 23:00:00|2222.7|2222.4|2219.7|2219.4|2225.1|2224.8|2218.2|2217.9|1073
1613692800000|2021-02-19 00:00:00|2219.6|2219.3|2221.3|2221|2222.1|2221.8|2218.9|2218.6|1576
1613696400000|2021-02-19 01:00:00|2221.1|2220.8|2212.9|2212.6|2224.2|2223.9|2209.4|2209.1|2005
1613700000000|2021-02-19 02:00:00|2213.1|2212.8|2208.5|2208.2|2213.3|2213|2206.9|2206.6|1648
1613703600000|2021-02-19 03:00:00|2208.4|2208.1|2205.7|2205.4|2211.6|2211.3|2205.7|2205.4|1253
1613707200000|2021-02-19 04:00:00|2206.3|2206|2210.2|2209.9|2212.4|2212.1|2206|2205.7|590
1613710800000|2021-02-19 05:00:00|2210.3|2210|2216.3|2216|2216.6|2216.3|2210.3|2210|825
1613714400000|2021-02-19 06:00:00|2216.1|2215.8|2220|2219.7|2220.2|2219.9|2215.4|2215.1|657
1613718000000|2021-02-19 07:00:00|2220.3|2220|2219.3|2219|2220.7|2220.4|2217.6|2217.3|745
1613721600000|2021-02-19 08:00:00|2219.2|2218.9|2225.6|2225.3|2226.2|2225.9|2216.7|2216.4|1729
1613725200000|2021-02-19 09:00:00|2225.5|2225.2|2239.7|2239.4|2243|2242.7|2223.4|2223.1|5587
1613728800000|2021-02-19 10:00:00|2239.6|2239.3|2241.9|2241.6|2245.8|2245.5|2238.3|2238|3215
1613732400000|2021-02-19 11:00:00|2242.1|2241.8|2238.1|2237.8|2242.9|2242.6|2235.8|2235.5|1764
1613736000000|2021-02-19 12:00:00|2238.2|2237.9|2242.4|2242.1|2247.4|2247.1|2237.9|2237.6|2911
1613739600000|2021-02-19 13:00:00|2242.3|2242|2244|2243.7|2246.4|2246.1|2241.6|2241.3|3802
1613743200000|2021-02-19 14:00:00|2243.8|2243.5|2252.2|2251.9|2253.4|2253.1|2236.9|2236.6|26429
1613746800000|2021-02-19 15:00:00|2251.8|2251.5|2265.9|2265.6|2267|2266.7|2248.9|2248.6|29254
1613750400000|2021-02-19 16:00:00|2266|2265.7|2272.5|2272.2|2278.3|2278|2266|2265.7|18148
1613754000000|2021-02-19 17:00:00|2272.4|2272.1|2262.5|2262.2|2276.9|2276.6|2257.7|2257.4|19086
1613757600000|2021-02-19 18:00:00|2262.4|2262.1|2272|2271.7|2273|2272.7|2258|2257.7|12950
1613761200000|2021-02-19 19:00:00|2272.1|2271.8|2264.5|2264.2|2273.8|2273.5|2261.3|2261|12582
1613764800000|2021-02-19 20:00:00|2264.3|2264|2267.3|2267|2267.7|2267.4|2258|2257.7|28013
1613768400000|2021-02-19 21:00:00|2266.9|2266.6|2262.6|2261.8|2266.9|2266.6|2261.5|2261.2|8526
1613948400000|2021-02-21 23:00:00|2269.3|2269|2271.2|2270.9|2276.7|2276.4|2261.3|2261|2919
1613952000000|2021-02-22 00:00:00|2271|2270.7|2276.7|2276.4|2277.4|2277.1|2268.6|2268.3|1492
1613955600000|2021-02-22 01:00:00|2276.5|2276.2|2275.3|2275|2281.4|2281.1|2273.2|2272.9|2465
1613959200000|2021-02-22 02:00:00|2275|2274.7|2266.2|2265.9|2279.5|2279.2|2262.3|2262|3116
1613962800000|2021-02-22 03:00:00|2265.9|2265.6|2269.7|2269.4|2270.9|2270.6|2263.4|2263.1|1772
1613966400000|2021-02-22 04:00:00|2269.8|2269.5|2270.9|2270.6|2274|2273.7|2269.8|2269.5|939
1613970000000|2021-02-22 05:00:00|2271|2270.7|2269|2268.7|2274.6|2274.3|2268.2|2267.9|837
1613973600000|2021-02-22 06:00:00|2269.2|2268.9|2271|2270.7|2273.5|2273.2|2268.1|2267.8|979
1613977200000|2021-02-22 07:00:00|2270.7|2270.4|2258.7|2258.4|2271.9|2271.6|2253.3|2253|3185
1613980800000|2021-02-22 08:00:00|2258.2|2257.9|2241.9|2241.6|2258.8|2258.5|2235.6|2235.3|5868
1613984400000|2021-02-22 09:00:00|2242|2241.7|2242|2241.7|2246.1|2245.8|2237.6|2237.3|4168
1613988000000|2021-02-22 10:00:00|2242.1|2241.8|2246|2245.7|2248.4|2248.1|2242.1|2241.8|1989
1613991600000|2021-02-22 11:00:00|2246.6|2246.3|2248.2|2247.9|2252|2251.7|2244.9|2244.6|1938
1613995200000|2021-02-22 12:00:00|2248.6|2248.3|2248.1|2247.8|2252.7|2252.4|2243.1|2242.8|2878
1613998800000|2021-02-22 13:00:00|2248.7|2248.4|2254.3|2254|2256.4|2256.1|2245|2244.7|4449
1614002400000|2021-02-22 14:00:00|2254.7|2254.4|2267.9|2267.6|2267.9|2267.6|2245|2244.7|26841
1614006000000|2021-02-22 15:00:00|2267.5|2267.2|2257.5|2257.2|2273.8|2273.5|2255.5|2255.2|27560
1614009600000|2021-02-22 16:00:00|2257.1|2256.8|2274.8|2274.5|2274.9|2274.6|2251.8|2251.5|17028
1614013200000|2021-02-22 17:00:00|2274.5|2274.2|2276|2275.7|2279.5|2279.2|2270.1|2269.8|13785
1614016800000|2021-02-22 18:00:00|2275.7|2275.4|2274.6|2274.3|2276.3|2276|2270.6|2270.3|8260
1614020400000|2021-02-22 19:00:00|2275|2274.7|2268.2|2267.9|2275.6|2275.3|2266|2265.7|9937
1614024000000|2021-02-22 20:00:00|2268.3|2268|2251.4|2251.1|2268.9|2268.6|2248.4|2248.1|31619
1614027600000|2021-02-22 21:00:00|2251.5|2251.2|2256.3|2255.5|2256.4|2256.1|2250.6|2250.3|5578
1614031200000|2021-02-22 22:00:00|2256.2|2255.4|2255.7|2254.9|2256.2|2255.4|2255.2|2254.4|0
1614034800000|2021-02-22 23:00:00|2255.9|2255.1|2255.9|2255.6|2259.7|2259.4|2255.1|2254.8|742
1614038400000|2021-02-23 00:00:00|2256.4|2256.1|2251.6|2251.3|2256.6|2256.3|2249.2|2248.9|1351
1614042000000|2021-02-23 01:00:00|2251.8|2251.5|2259.9|2259.6|2260.4|2260.1|2250.8|2250.5|1432
1614045600000|2021-02-23 02:00:00|2259.4|2259.1|2262.3|2262|2263.6|2263.3|2257.9|2257.6|648
1614049200000|2021-02-23 03:00:00|2261.4|2261.1|2261|2260.7|2262.4|2262.1|2255.1|2254.8|852
1614052800000|2021-02-23 04:00:00|2260.8|2260.5|2267|2266.7|2267.3|2267|2259.6|2259.3|817
1614056400000|2021-02-23 05:00:00|2267.3|2267|2267.6|2267.3|2269.2|2268.9|2267|2266.7|505
1614060000000|2021-02-23 06:00:00|2268|2267.7|2263.8|2263.5|2269.2|2268.9|2261.8|2261.5|892
1614063600000|2021-02-23 07:00:00|2263.6|2263.3|2264.4|2264.1|2264.7|2264.4|2260.4|2260.1|519
1614067200000|2021-02-23 08:00:00|2264.1|2263.8|2256.8|2256.5|2265.4|2265.1|2255.9|2255.6|1722
1614070800000|2021-02-23 09:00:00|2256.7|2256.4|2239.6|2239.3|2256.7|2256.4|2236.4|2236.1|5547
1614074400000|2021-02-23 10:00:00|2239.1|2238.8|2227.3|2227|2240.6|2240.3|2222.5|2222.2|5180
1614078000000|2021-02-23 11:00:00|2227.4|2227.1|2235.2|2234.9|2238.3|2238|2222.3|2222|4095
1614081600000|2021-02-23 12:00:00|2235.3|2235|2230.6|2230.3|2236.7|2236.4|2222.8|2222.5|4164
1614085200000|2021-02-23 13:00:00|2230.8|2230.5|2221.6|2221.3|2231.7|2231.4|2218.6|2218.3|5366
1614088800000|2021-02-23 14:00:00|2221.4|2221.1|2196.3|2196|2225.1|2224.8|2169.6|2169.3|54204
1614092400000|2021-02-23 15:00:00|2196.4|2196.1|2219.5|2219.2|2224.7|2224.4|2192.5|2192.2|41777
1614096000000|2021-02-23 16:00:00|2219.3|2219|2201.1|2200.8|2228|2227.7|2196.7|2196.4|26364
1614099600000|2021-02-23 17:00:00|2200.5|2200.2|2194.8|2194.5|2207.7|2207.4|2192|2191.7|20273
1614103200000|2021-02-23 18:00:00|2195.1|2194.8|2212.6|2212.3|2214.8|2214.5|2191.6|2191.3|16678
1614106800000|2021-02-23 19:00:00|2212.5|2212.2|2226.1|2225.8|2227|2226.7|2210.5|2210.2|14291
1614110400000|2021-02-23 20:00:00|2226.4|2226.1|2232.2|2231.9|2245.6|2245.3|2224.2|2223.9|42721
1614114000000|2021-02-23 21:00:00|2232.1|2231.8|2230.8|2230|2234.4|2234.1|2227.6|2227.3|6292
1614117600000|2021-02-23 22:00:00|2230.7|2229.9|2231|2230.2|2231.5|2230.7|2230.1|2229.3|0
1614121200000|2021-02-23 23:00:00|2231.1|2230.3|2229.9|2229.6|2234.7|2234.4|2222.4|2222.1|1904
1614124800000|2021-02-24 00:00:00|2230.1|2229.8|2233.3|2233|2234|2233.7|2227.1|2226.8|1310
1614128400000|2021-02-24 01:00:00|2233.8|2233.5|2242.7|2242.4|2246.3|2246|2233.3|2233|2282
1614132000000|2021-02-24 02:00:00|2242.8|2242.5|2237.3|2237|2244.5|2244.2|2234.7|2234.4|1032
1614135600000|2021-02-24 03:00:00|2237.4|2237.1|2233.1|2232.8|2241.8|2241.5|2230.4|2230.1|1523
1614139200000|2021-02-24 04:00:00|2233.4|2233.1|2233.5|2233.2|2236.8|2236.5|2231.2|2230.9|578
1614142800000|2021-02-24 05:00:00|2233.6|2233.3|2226.3|2226|2234|2233.7|2225.8|2225.5|1322
1614146400000|2021-02-24 06:00:00|2226|2225.7|2222.4|2222.1|2227|2226.7|2219.2|2218.9|1179
1614150000000|2021-02-24 07:00:00|2222.1|2221.8|2226.2|2225.9|2228.3|2228|2221.4|2221.1|2005
1614153600000|2021-02-24 08:00:00|2225.9|2225.6|2240.6|2240.3|2240.7|2240.4|2225|2224.7|2935
1614157200000|2021-02-24 09:00:00|2240.4|2240.1|2247.1|2246.8|2248.3|2248|2236.9|2236.6|2357
1614160800000|2021-02-24 10:00:00|2247.4|2247.1|2247.8|2247.5|2251.8|2251.5|2243.6|2243.3|2136
1614164400000|2021-02-24 11:00:00|2247.7|2247.4|2248.2|2247.9|2250.2|2249.9|2245.7|2245.4|2188
1614168000000|2021-02-24 12:00:00|2248.1|2247.8|2256.3|2256|2260.2|2259.9|2247.4|2247.1|4112
1614171600000|2021-02-24 13:00:00|2256.1|2255.8|2240.1|2239.8|2259.4|2259.1|2234|2233.7|7646
1614175200000|2021-02-24 14:00:00|2239.8|2239.5|2249.3|2249|2252.7|2252.4|2232.7|2232.4|31941
1614178800000|2021-02-24 15:00:00|2249.2|2248.9|2260.3|2260|2260.8|2260.5|2231.6|2231.3|28220
1614182400000|2021-02-24 16:00:00|2260.5|2260.2|2280.3|2280|2280.4|2280.1|2260.5|2260.2|25325
1614186000000|2021-02-24 17:00:00|2280.2|2279.9|2276.6|2276.3|2284.2|2283.9|2276.5|2276.2|15447
1614189600000|2021-02-24 18:00:00|2276.5|2276.2|2282|2281.7|2289.3|2289|2272.5|2272.2|12938
1614193200000|2021-02-24 19:00:00|2282.1|2281.8|2275|2274.7|2282.9|2282.6|2272.6|2272.3|9848
1614196800000|2021-02-24 20:00:00|2275.1|2274.8|2284.8|2284.5|2287.1|2286.8|2274|2273.7|25293
1614200400000|2021-02-24 21:00:00|2284.6|2284.3|2293.5|2292.7|2295.9|2295.6|2281.3|2281|7729
1614204000000|2021-02-24 22:00:00|2293.6|2292.8|2292.3|2291.5|2293.7|2292.9|2292.3|2291.5|0
1614207600000|2021-02-24 23:00:00|2292.5|2291.7|2300.2|2299.9|2302.5|2302.2|2290.5|2290.2|1546
1614211200000|2021-02-25 00:00:00|2300.5|2300.2|2299.5|2299.2|2302.8|2302.5|2295.6|2295.3|1649
1614214800000|2021-02-25 01:00:00|2299.8|2299.5|2292.8|2292.5|2301.1|2300.8|2292.6|2292.3|2316
1614218400000|2021-02-25 02:00:00|2292.7|2292.4|2296.7|2296.4|2298.1|2297.8|2292.4|2292.1|703
1614222000000|2021-02-25 03:00:00|2296|2295.7|2298.3|2298|2299.2|2298.9|2295.6|2295.3|681
1614225600000|2021-02-25 04:00:00|2298.4|2298.1|2300.4|2300.1|2301.9|2301.6|2297.4|2297.1|558
1614229200000|2021-02-25 05:00:00|2300.3|2300|2299.4|2299.1|2302.1|2301.8|2298.9|2298.6|537
1614232800000|2021-02-25 06:00:00|2299.7|2299.4|2301|2300.7|2301.3|2301|2298.4|2298.1|431
1614236400000|2021-02-25 07:00:00|2300.7|2300.4|2301.4|2301.1|2301.7|2301.4|2295.9|2295.6|1019
1614240000000|2021-02-25 08:00:00|2301.5|2301.2|2299.7|2299.4|2303.1|2302.8|2295.1|2294.8|2348
1614243600000|2021-02-25 09:00:00|2299.8|2299.5|2297.4|2297.1|2301.8|2301.5|2295|2294.7|2035
1614247200000|2021-02-25 10:00:00|2297.3|2297|2299.7|2299.4|2300|2299.7|2294.5|2294.2|1666
1614250800000|2021-02-25 11:00:00|2299.8|2299.5|2289.2|2288.9|2300.3|2300|2287.4|2287.1|2688
1614254400000|2021-02-25 12:00:00|2289.9|2289.6|2285.4|2285.1|2291.2|2290.9|2283.9|2283.6|3176
1614258000000|2021-02-25 13:00:00|2285.3|2285|2285.4|2285.1|2290|2289.7|2281.4|2281.1|5030
1614261600000|2021-02-25 14:00:00|2285.2|2284.9|2283|2282.7|2289.9|2289.6|2277.6|2277.3|21289
1614265200000|2021-02-25 15:00:00|2282.7|2282.4|2257.6|2257.3|2283.4|2283.1|2248.4|2248.1|40570
1614268800000|2021-02-25 16:00:00|2257.5|2257.2|2239.3|2239|2263.8|2263.5|2237.5|2237.2|24868
1614272400000|2021-02-25 17:00:00|2239.1|2238.8|2204.5|2204.2|2241.2|2240.9|2202.8|2202.5|34107
1614276000000|2021-02-25 18:00:00|2204|2203.7|2229.9|2229.6|2238.6|2238.3|2199.5|2199.2|36146
1614279600000|2021-02-25 19:00:00|2230|2229.7|2229|2228.7|2248.2|2247.9|2226.5|2226.2|19749
1614283200000|2021-02-25 20:00:00|2228.9|2228.6|2199.6|2199.3|2233.6|2233.3|2193|2192.7|51805
1614286800000|2021-02-25 21:00:00|2199.3|2199|2195.4|2194.6|2209.9|2209.6|2193.8|2193.5|10570
1614290400000|2021-02-25 22:00:00|2195.3|2194.5|2194.9|2194.1|2195.6|2194.8|2194.4|2193.6|0
1614294000000|2021-02-25 23:00:00|2195.1|2194.3|2196.8|2196.5|2205.4|2205.1|2188.7|2188.4|2625
1614297600000|2021-02-26 00:00:00|2195.9|2195.6|2190.7|2190.4|2200.2|2199.9|2174.2|2173.9|5625
1614301200000|2021-02-26 01:00:00|2190.9|2190.6|2192|2191.7|2199.8|2199.5|2187.3|2187|3050
1614304800000|2021-02-26 02:00:00|2192.5|2192.2|2193.1|2192.8|2196.8|2196.5|2190.5|2190.2|2007
1614308400000|2021-02-26 03:00:00|2193.2|2192.9|2184.9|2184.6|2198.5|2198.2|2182.3|2182|1336
1614312000000|2021-02-26 04:00:00|2185.7|2185.4|2176.7|2176.4|2189.4|2189.1|2173.6|2173.3|1433
1614315600000|2021-02-26 05:00:00|2176.4|2176.1|2163.2|2162.9|2177.3|2177|2162|2161.7|2753
1614319200000|2021-02-26 06:00:00|2162.7|2162.4|2173.5|2173.2|2184.6|2184.3|2162.7|2162.4|2373
1614322800000|2021-02-26 07:00:00|2173.7|2173.4|2176.3|2176|2181.7|2181.4|2164.5|2164.2|2780
1614326400000|2021-02-26 08:00:00|2176.9|2176.6|2204.7|2204.4|2217|2216.7|2172.9|2172.6|8470
1614330000000|2021-02-26 09:00:00|2204.1|2203.8|2200.5|2200.2|2205.3|2205|2194.5|2194.2|3691
1614333600000|2021-02-26 10:00:00|2200.3|2200|2191.1|2190.8|2203.7|2203.4|2191|2190.7|1760
1614337200000|2021-02-26 11:00:00|2191|2190.7|2185.4|2185.1|2197.5|2197.2|2176.3|2176|3343
1614340800000|2021-02-26 12:00:00|2185.8|2185.5|2193|2192.7|2207.4|2207.1|2185|2184.7|5098
1614344400000|2021-02-26 13:00:00|2192.7|2192.4|2204.9|2204.6|2205.9|2205.6|2187.3|2187|8455
1614348000000|2021-02-26 14:00:00|2204.5|2204.2|2202.7|2202.4|2231.5|2231.2|2199.9|2199.6|30413
1614351600000|2021-02-26 15:00:00|2202.5|2202.2|2191.5|2191.2|2203.8|2203.5|2162.7|2162.4|47948
1614355200000|2021-02-26 16:00:00|2191.8|2191.5|2214|2213.7|2219.9|2219.6|2189.2|2188.9|25056
1614358800000|2021-02-26 17:00:00|2213.7|2213.4|2226.2|2225.9|2238.1|2237.8|2212.8|2212.5|24608
1614362400000|2021-02-26 18:00:00|2225.9|2225.6|2211.7|2211.4|2232.2|2231.9|2205.8|2205.5|25319
1614366000000|2021-02-26 19:00:00|2211.8|2211.5|2210.7|2210.4|2217.2|2216.9|2193.6|2193.3|16827
1614369600000|2021-02-26 20:00:00|2210.4|2210.1|2197.6|2197.3|2222.9|2222.6|2197.4|2197.1|42276
1614373200000|2021-02-26 21:00:00|2197.5|2197.2|2196.1|2195.3|2203.9|2203.6|2186.7|2186.4|16875
1614553200000|2021-02-28 23:00:00|2203.5|2203.2|2232.4|2232.1|2235.5|2235.2|2197.2|2196.9|4132
1614556800000|2021-03-01 00:00:00|2232.8|2232.5|2233.9|2233.6|2234.7|2234.4|2227.1|2226.8|2630
1614560400000|2021-03-01 01:00:00|2233.8|2233.5|2238|2237.7|2239|2238.7|2229.6|2229.3|1870
1614564000000|2021-03-01 02:00:00|2238.2|2237.9|2232.2|2231.9|2240|2239.7|2231.2|2230.9|1217
1614567600000|2021-03-01 03:00:00|2232.4|2232.1|2232.6|2232.3|2236.1|2235.8|2228.8|2228.5|1022
1614571200000|2021-03-01 04:00:00|2233.2|2232.9|2232.7|2232.4|2236.5|2236.2|2230|2229.7|577
1614574800000|2021-03-01 05:00:00|2232.8|2232.5|2232.5|2232.2|2233.9|2233.6|2230|2229.7|532
1614578400000|2021-03-01 06:00:00|2232.8|2232.5|2233|2232.7|2235.5|2235.2|2229|2228.7|612
1614582000000|2021-03-01 07:00:00|2232.8|2232.5|2241.6|2241.3|2242.8|2242.5|2232.8|2232.5|1842
1614585600000|2021-03-01 08:00:00|2241.4|2241.1|2250.6|2250.3|2254.8|2254.5|2240|2239.7|4102
1614589200000|2021-03-01 09:00:00|2250.4|2250.1|2249.4|2249.1|2254.3|2254|2245.2|2244.9|2644
1614592800000|2021-03-01 10:00:00|2249.6|2249.3|2246.9|2246.6|2252.1|2251.8|2246.9|2246.6|1214
1614596400000|2021-03-01 11:00:00|2247|2246.7|2244|2243.7|2247.7|2247.4|2241.9|2241.6|1592
1614600000000|2021-03-01 12:00:00|2243.4|2243.1|2241.7|2241.4|2243.7|2243.4|2237.5|2237.2|1870
1614603600000|2021-03-01 13:00:00|2241.5|2241.2|2240.6|2240.3|2245.1|2244.8|2236.1|2235.8|4956
1614607200000|2021-03-01 14:00:00|2240.9|2240.6|2246.6|2246.3|2258.1|2257.8|2238|2237.7|29187
1614610800000|2021-03-01 15:00:00|2248.2|2247.9|2262.4|2262.1|2263|2262.7|2243.9|2243.6|27896
1614614400000|2021-03-01 16:00:00|2262.5|2262.2|2267.2|2266.9|2268.7|2268.4|2259.1|2258.8|14448
1614618000000|2021-03-01 17:00:00|2267.3|2267|2265.3|2265|2272.4|2272.1|2262.1|2261.8|11309
1614621600000|2021-03-01 18:00:00|2265.6|2265.3|2271.7|2271.4|2275.1|2274.8|2258.3|2258|15237
1614625200000|2021-03-01 19:00:00|2272|2271.7|2278.2|2277.9|2280.8|2280.5|2270.3|2270|11956
1614628800000|2021-03-01 20:00:00|2278.1|2277.8|2275.1|2274.8|2280.3|2280|2270.9|2270.6|26163
1614632400000|2021-03-01 21:00:00|2275|2274.7|2279.5|2278.7|2280.8|2280.5|2272.7|2272.4|6624
1614636000000|2021-03-01 22:00:00|2279.4|2278.6|2279.7|2278.9|2279.8|2279|2279|2278.2|0
1614639600000|2021-03-01 23:00:00|2279.5|2278.7|2279.3|2279|2281.7|2281.4|2277.1|2276.8|663
1614643200000|2021-03-02 00:00:00|2279.2|2278.9|2279.1|2278.8|2280.7|2280.4|2276.7|2276.4|627
1614646800000|2021-03-02 01:00:00|2278.8|2278.5|2270.6|2270.3|2279.1|2278.8|2269.4|2269.1|1951
1614650400000|2021-03-02 02:00:00|2270.7|2270.4|2259.2|2258.9|2273.8|2273.5|2258.2|2257.9|2500
1614654000000|2021-03-02 03:00:00|2259.8|2259.5|2263.6|2263.3|2264|2263.7|2256.4|2256.1|1694
1614657600000|2021-03-02 04:00:00|2263.7|2263.4|2261.5|2261.2|2265.6|2265.3|2261.3|2261|543
1614661200000|2021-03-02 05:00:00|2261.8|2261.5|2258.5|2258.2|2261.8|2261.5|2254.9|2254.6|1276
1614664800000|2021-03-02 06:00:00|2258.1|2257.8|2261.1|2260.8|2264.2|2263.9|2256.2|2255.9|1093
1614668400000|2021-03-02 07:00:00|2261|2260.7|2255.5|2255.2|2263.2|2262.9|2255.4|2255.1|1235
1614672000000|2021-03-02 08:00:00|2256.1|2255.8|2252.1|2251.8|2265.4|2265.1|2251.5|2251.2|2249
1614675600000|2021-03-02 09:00:00|2252.5|2252.2|2257|2256.7|2260.8|2260.5|2246.3|2246|3593
1614679200000|2021-03-02 10:00:00|2257.2|2256.9|2256.4|2256.1|2259.6|2259.3|2253.4|2253.1|2215
1614682800000|2021-03-02 11:00:00|2256.5|2256.2|2261.2|2260.9|2263.5|2263.2|2253.9|2253.6|2348
1614686400000|2021-03-02 12:00:00|2261.5|2261.2|2266.4|2266.1|2268.9|2268.6|2260.8|2260.5|2566
1614690000000|2021-03-02 13:00:00|2266|2265.7|2262.7|2262.4|2267.6|2267.3|2257.9|2257.6|4878
1614693600000|2021-03-02 14:00:00|2262.8|2262.5|2259|2258.7|2273.3|2273|2249.5|2249.2|25469
1614697200000|2021-03-02 15:00:00|2258.3|2258|2254.7|2254.4|2262.2|2261.9|2241.7|2241.4|27755
1614700800000|2021-03-02 16:00:00|2254.2|2253.9|2241.1|2240.8|2256.6|2256.3|2232.6|2232.3|20789
1614704400000|2021-03-02 17:00:00|2240.7|2240.4|2247.1|2246.8|2251.5|2251.2|2236.6|2236.3|12292
1614708000000|2021-03-02 18:00:00|2247.2|2246.9|2252|2251.7|2254.8|2254.5|2246.4|2246.1|10470
1614711600000|2021-03-02 19:00:00|2252.2|2251.9|2249.8|2249.5|2254.2|2253.9|2237.3|2237|13190
1614715200000|2021-03-02 20:00:00|2249.7|2249.4|2231|2230.7|2253.4|2253.1|2229.8|2229.5|29376
1614718800000|2021-03-02 21:00:00|2231.2|2230.9|2233.3|2232.5|2239.1|2238.8|2228.9|2228.6|8792
1614722400000|2021-03-02 22:00:00|2233.4|2232.6|2234|2233.2|2234.2|2233.4|2233.1|2232.3|0
1614726000000|2021-03-02 23:00:00|2232|2231.7|2242.8|2242.5|2245.9|2245.6|2232|2231.7|1579
1614729600000|2021-03-03 00:00:00|2242.9|2242.6|2244.7|2244.4|2246.3|2246|2241.9|2241.6|861
1614733200000|2021-03-03 01:00:00|2243.8|2243.5|2241|2240.7|2243.8|2243.5|2236.2|2235.9|1104
1614736800000|2021-03-03 02:00:00|2240.7|2240.4|2247.8|2247.5|2248.7|2248.4|2240|2239.7|797
1614740400000|2021-03-03 03:00:00|2248.1|2247.8|2248|2247.7|2250.7|2250.4|2246.8|2246.5|746
1614744000000|2021-03-03 04:00:00|2248.4|2248.1|2249.8|2249.5|2251.6|2251.3|2248.1|2247.8|395
1614747600000|2021-03-03 05:00:00|2249.9|2249.6|2251|2250.7|2253.7|2253.4|2249.6|2249.3|769
1614751200000|2021-03-03 06:00:00|2250.9|2250.6|2258.8|2258.5|2261.5|2261.2|2250.1|2249.8|1742
1614754800000|2021-03-03 07:00:00|2258.7|2258.4|2259.6|2259.3|2263.2|2262.9|2256.5|2256.2|1333
1614758400000|2021-03-03 08:00:00|2259.5|2259.2|2263.1|2262.8|2266.2|2265.9|2259.1|2258.8|1460
1614762000000|2021-03-03 09:00:00|2262.7|2262.4|2259.4|2259.1|2268.5|2268.2|2256.8|2256.5|2848
1614765600000|2021-03-03 10:00:00|2259.6|2259.3|2257.2|2256.9|2261.1|2260.8|2254.1|2253.8|1164
1614769200000|2021-03-03 11:00:00|2257.5|2257.2|2255|2254.7|2257.7|2257.4|2252.7|2252.4|1093
1614772800000|2021-03-03 12:00:00|2255.1|2254.8|2252.4|2252.1|2257.4|2257.1|2251.9|2251.6|1778
1614776400000|2021-03-03 13:00:00|2252.5|2252.2|2235.3|2235|2252.7|2252.4|2227.8|2227.5|6999
1614780000000|2021-03-03 14:00:00|2235|2234.7|2228.7|2228.4|2255.8|2255.5|2226.8|2226.5|29418
1614783600000|2021-03-03 15:00:00|2227.8|2227.5|2241|2240.7|2242.9|2242.6|2213.2|2212.9|41124
1614787200000|2021-03-03 16:00:00|2240.9|2240.6|2244.7|2244.4|2255.4|2255.1|2238.9|2238.6|24030
1614790800000|2021-03-03 17:00:00|2244.9|2244.6|2238.1|2237.8|2247.4|2247.1|2236.4|2236.1|11929
1614794400000|2021-03-03 18:00:00|2238.2|2237.9|2231.6|2231.3|2251.4|2251.1|2229.3|2229|14848
1614798000000|2021-03-03 19:00:00|2231.7|2231.4|2231.9|2231.6|2232.9|2232.6|2210.3|2210|27365
1614801600000|2021-03-03 20:00:00|2231.7|2231.4|2205|2204.7|2235.5|2235.2|2204.6|2204.3|38785
1614805200000|2021-03-03 21:00:00|2204.9|2204.6|2203.1|2202.3|2208.9|2208.6|2201.4|2201.1|8210
1614808800000|2021-03-03 22:00:00|2203|2202.2|2203.8|2203|2204|2203.2|2202.9|2202.1|0
1614812400000|2021-03-03 23:00:00|2204|2203.2|2184.4|2184.1|2209.2|2208.9|2184|2183.7|2449
1614816000000|2021-03-04 00:00:00|2184.5|2184.2|2199.3|2199|2201.8|2201.5|2182.7|2182.4|1977
1614819600000|2021-03-04 01:00:00|2199.7|2199.4|2197.3|2197|2200.9|2200.6|2191.4|2191.1|1207
1614823200000|2021-03-04 02:00:00|2197.8|2197.5|2192.4|2192.1|2200.4|2200.1|2189.1|2188.8|1199
1614826800000|2021-03-04 03:00:00|2192.9|2192.6|2184.1|2183.8|2195.3|2195|2184|2183.7|1110
1614830400000|2021-03-04 04:00:00|2184.2|2183.9|2187.1|2186.8|2187.7|2187.4|2175.3|2175|1965
1614834000000|2021-03-04 05:00:00|2187.9|2187.6|2188.8|2188.5|2195.6|2195.3|2187.3|2187|1192
1614837600000|2021-03-04 06:00:00|2189.2|2188.9|2195.4|2195.1|2198.1|2197.8|2188.7|2188.4|1095
1614841200000|2021-03-04 07:00:00|2195.1|2194.8|2200.2|2199.9|2203.5|2203.2|2194|2193.7|1955
1614844800000|2021-03-04 08:00:00|2200.5|2200.2|2203.3|2203|2210.3|2210|2199.9|2199.6|2818
1614848400000|2021-03-04 09:00:00|2203.5|2203.2|2192.6|2192.3|2206.5|2206.2|2186.4|2186.1|2707
1614852000000|2021-03-04 10:00:00|2192.9|2192.6|2188.3|2188|2194.9|2194.6|2180.1|2179.8|2411
1614855600000|2021-03-04 11:00:00|2188.4|2188.1|2192.7|2192.4|2193.3|2193|2180.4|2180.1|2622
1614859200000|2021-03-04 12:00:00|2192.6|2192.3|2201.3|2201|2202.1|2201.8|2192.2|2191.9|2631
1614862800000|2021-03-04 13:00:00|2200.7|2200.4|2202.6|2202.3|2208.5|2208.2|2195.9|2195.6|3441
1614866400000|2021-03-04 14:00:00|2202.8|2202.5|2192.9|2192.6|2219.8|2219.5|2190.2|2189.9|31405
1614870000000|2021-03-04 15:00:00|2193|2192.7|2192.5|2192.2|2198.4|2198.1|2163.6|2163.3|48478
1614873600000|2021-03-04 16:00:00|2192.9|2192.6|2194|2193.7|2200.7|2200.4|2175.5|2175.2|22455
1614877200000|2021-03-04 17:00:00|2194.8|2194.5|2150.3|2150|2201.8|2201.5|2144.4|2144.1|37371
1614880800000|2021-03-04 18:00:00|2150|2149.7|2109.3|2109|2159.8|2159.5|2108.9|2108.6|45422
1614884400000|2021-03-04 19:00:00|2108.8|2108.5|2152.4|2152.1|2155.3|2155|2105.8|2105.5|35096
1614888000000|2021-03-04 20:00:00|2152.5|2152.2|2146.5|2146.2|2155.8|2155.5|2128.4|2128.1|38795
1614891600000|2021-03-04 21:00:00|2146.4|2146.1|2151|2150.2|2156.2|2155.9|2146.3|2146|8635
1614895200000|2021-03-04 22:00:00|2151.1|2150.3|2150.2|2149.4|2151.8|2151|2150|2149.2|0
1614898800000|2021-03-04 23:00:00|2150.3|2149.5|2141.2|2140.9|2154.3|2154|2140.5|2140.2|1281
1614902400000|2021-03-05 00:00:00|2140.5|2140.2|2122.5|2122.2|2142.3|2142|2120.8|2120.5|3019
1614906000000|2021-03-05 01:00:00|2122.3|2122|2121.3|2121|2125.3|2125|2112.3|2112|2848
1614909600000|2021-03-05 02:00:00|2121.2|2120.9|2132.1|2131.8|2132.2|2131.9|2115.7|2115.4|1517
1614913200000|2021-03-05 03:00:00|2132.3|2132|2144.3|2144|2144.3|2144|2129.4|2129.1|1870
1614916800000|2021-03-05 04:00:00|2144|2143.7|2134.2|2133.9|2144.7|2144.4|2134.1|2133.8|831
1614920400000|2021-03-05 05:00:00|2134.1|2133.8|2146.8|2146.5|2146.9|2146.6|2134.1|2133.8|1097
1614924000000|2021-03-05 06:00:00|2146.9|2146.6|2145.8|2145.5|2147.3|2147|2137.7|2137.4|841
1614927600000|2021-03-05 07:00:00|2145.5|2145.2|2146.9|2146.6|2149.5|2149.2|2136.4|2136.1|2820
1614931200000|2021-03-05 08:00:00|2147.3|2147|2139|2138.7|2148.6|2148.3|2129.7|2129.4|3370
1614934800000|2021-03-05 09:00:00|2138.4|2138.1|2135.1|2134.8|2143|2142.7|2125.8|2125.5|2907
1614938400000|2021-03-05 10:00:00|2135.6|2135.3|2141.4|2141.1|2142.7|2142.4|2129.1|2128.8|2558
1614942000000|2021-03-05 11:00:00|2141.2|2140.9|2154.8|2154.5|2158.1|2157.8|2140.2|2139.9|2931
1614945600000|2021-03-05 12:00:00|2154|2153.7|2159.2|2158.9|2161.8|2161.5|2149.2|2148.9|4192
1614949200000|2021-03-05 13:00:00|2159.8|2159.5|2176.1|2175.8|2182.4|2182.1|2141.8|2141.5|15642
1614952800000|2021-03-05 14:00:00|2175.9|2175.6|2148.6|2148.3|2187|2186.7|2131.7|2131.4|42160
1614956400000|2021-03-05 15:00:00|2148.8|2148.5|2119.3|2119|2157.5|2157.2|2111.7|2111.4|57902
1614960000000|2021-03-05 16:00:00|2119.4|2119.1|2122.9|2122.6|2125.1|2124.8|2085|2084.7|52031
1614963600000|2021-03-05 17:00:00|2122.5|2122.2|2149.5|2149.2|2154.1|2153.8|2115.3|2115|32986
1614967200000|2021-03-05 18:00:00|2149.4|2149.1|2168.1|2167.8|2173.2|2172.9|2136.2|2135.9|28859
1614970800000|2021-03-05 19:00:00|2169|2168.7|2176.4|2176.1|2179.3|2179|2151.5|2151.2|21556
1614974400000|2021-03-05 20:00:00|2176.2|2175.9|2189.6|2189.3|2195.2|2194.9|2169.5|2169.2|38638
1614978000000|2021-03-05 21:00:00|2189.8|2189.5|2191.2|2190.4|2194.4|2194.1|2185.7|2185.4|12040
1615158000000|2021-03-07 23:00:00|2206.2|2205.9|2214.9|2214.6|2220.4|2220.1|2206.2|2205.9|4037
1615161600000|2021-03-08 00:00:00|2214.4|2214.1|2210|2209.7|2215.8|2215.5|2200.5|2200.2|2160
1615165200000|2021-03-08 01:00:00|2210.1|2209.8|2207.2|2206.9|2213.6|2213.3|2200.7|2200.4|1268
1615168800000|2021-03-08 02:00:00|2207.5|2207.2|2194.7|2194.4|2207.8|2207.5|2186.7|2186.4|1934
1615172400000|2021-03-08 03:00:00|2194.9|2194.6|2193.3|2193|2195.5|2195.2|2186.6|2186.3|1309
1615176000000|2021-03-08 04:00:00|2193.2|2192.9|2191.1|2190.8|2195.9|2195.6|2186.5|2186.2|677
1615179600000|2021-03-08 05:00:00|2191.2|2190.9|2189.8|2189.5|2193.8|2193.5|2185.4|2185.1|719
1615183200000|2021-03-08 06:00:00|2189.6|2189.3|2191.2|2190.9|2195.2|2194.9|2188.5|2188.2|1072
1615186800000|2021-03-08 07:00:00|2190.8|2190.5|2178.5|2178.2|2195.2|2194.9|2177.3|2177|1998
1615190400000|2021-03-08 08:00:00|2179.1|2178.8|2176.2|2175.9|2179.8|2179.5|2166.8|2166.5|3344
1615194000000|2021-03-08 09:00:00|2176.8|2176.5|2170.8|2170.5|2177.3|2177|2161.7|2161.4|2281
1615197600000|2021-03-08 10:00:00|2171|2170.7|2170.4|2170.1|2178.8|2178.5|2167.1|2166.8|2572
1615201200000|2021-03-08 11:00:00|2170.6|2170.3|2178.8|2178.5|2179.2|2178.9|2170|2169.7|2303
1615204800000|2021-03-08 12:00:00|2178.5|2178.2|2183.7|2183.4|2186|2185.7|2175.5|2175.2|3938
1615208400000|2021-03-08 13:00:00|2184.1|2183.8|2210.4|2210.1|2211.7|2211.4|2182.6|2182.3|8584
1615212000000|2021-03-08 14:00:00|2210.5|2210.2|2207.9|2207.6|2230.8|2230.5|2190.1|2189.8|36475
1615215600000|2021-03-08 15:00:00|2208.5|2208.2|2229.2|2228.9|2234.3|2234|2199.1|2198.8|37114
1615219200000|2021-03-08 16:00:00|2229.3|2229|2213.8|2213.5|2235.7|2235.4|2213.2|2212.9|20632
1615222800000|2021-03-08 17:00:00|2213.6|2213.3|2225.9|2225.6|2235.2|2234.9|2212.9|2212.6|17681
1615226400000|2021-03-08 18:00:00|2226.1|2225.8|2201.2|2200.9|2232.6|2232.3|2200.4|2200.1|12559
1615230000000|2021-03-08 19:00:00|2200.7|2200.4|2209.4|2209.1|2222.5|2222.2|2200.1|2199.8|13695
1615233600000|2021-03-08 20:00:00|2209.2|2208.9|2200.9|2200.6|2214.2|2213.9|2194|2193.7|27343
1615237200000|2021-03-08 21:00:00|2200.7|2200.4|2212.6|2211.8|2213.7|2213.4|2200|2199.7|8451
1615240800000|2021-03-08 22:00:00|2212.7|2211.9|2213.3|2212.5|2213.5|2212.7|2212.4|2211.6|0
1615244400000|2021-03-08 23:00:00|2211.3|2211|2214.1|2213.8|2218.3|2218|2211.2|2210.9|983
1615248000000|2021-03-09 00:00:00|2214.6|2214.3|2211.5|2211.2|2217.6|2217.3|2206.3|2206|886
1615251600000|2021-03-09 01:00:00|2211.6|2211.3|2204.3|2204|2220.7|2220.4|2202.3|2202|1424
1615255200000|2021-03-09 02:00:00|2203.8|2203.5|2212.7|2212.4|2213.9|2213.6|2203.8|2203.5|1177
1615258800000|2021-03-09 03:00:00|2212.8|2212.5|2219.3|2219|2219.5|2219.2|2211.9|2211.6|830
1615262400000|2021-03-09 04:00:00|2219.5|2219.2|2218.4|2218.1|2221.4|2221.1|2215.1|2214.8|360
1615266000000|2021-03-09 05:00:00|2219.1|2218.8|2217.5|2217.2|2220.9|2220.6|2215.6|2215.3|440
1615269600000|2021-03-09 06:00:00|2216.8|2216.5|2213|2212.7|2220.2|2219.9|2210.9|2210.6|687
1615273200000|2021-03-09 07:00:00|2212.2|2211.9|2217.9|2217.6|2218.4|2218.1|2207.8|2207.5|1204
1615276800000|2021-03-09 08:00:00|2217.6|2217.3|2226|2225.7|2228|2227.7|2213.3|2213|2636
1615280400000|2021-03-09 09:00:00|2226.4|2226.1|2233.6|2233.3|2236.7|2236.4|2225.7|2225.4|3892
1615284000000|2021-03-09 10:00:00|2233.5|2233.2|2232.1|2231.8|2238.6|2238.3|2230.7|2230.4|2264
1615287600000|2021-03-09 11:00:00|2232|2231.7|2234.7|2234.4|2237.7|2237.4|2231.4|2231.1|2703
1615291200000|2021-03-09 12:00:00|2234.4|2234.1|2226.7|2226.4|2234.4|2234.1|2224.9|2224.6|2473
1615294800000|2021-03-09 13:00:00|2226.8|2226.5|2232.4|2232.1|2232.7|2232.4|2225.4|2225.1|3157
1615298400000|2021-03-09 14:00:00|2232.2|2231.9|2243.7|2243.4|2247.2|2246.9|2222.5|2222.2|29127
1615302000000|2021-03-09 15:00:00|2243.8|2243.5|2251.3|2251|2252.6|2252.3|2237.8|2237.5|27511
1615305600000|2021-03-09 16:00:00|2251.4|2251.1|2251.1|2250.8|2259.4|2259.1|2249.4|2249.1|18505
1615309200000|2021-03-09 17:00:00|2251.4|2251.1|2252.7|2252.4|2262.7|2262.4|2249.5|2249.2|12535
1615312800000|2021-03-09 18:00:00|2252.8|2252.5|2260.9|2260.6|2261.9|2261.6|2250.2|2249.9|9892
1615316400000|2021-03-09 19:00:00|2261.3|2261|2255.5|2255.2|2262.1|2261.8|2248|2247.7|10427
1615320000000|2021-03-09 20:00:00|2255.6|2255.3|2245.4|2245.1|2262.2|2261.9|2243.5|2243.2|26751
1615323600000|2021-03-09 21:00:00|2245.3|2245|2244.5|2243.7|2248|2247.7|2242.2|2241.9|7150
1615327200000|2021-03-09 22:00:00|2244.4|2243.6|2246.7|2245.9|2246.8|2246|2243.9|2243.1|0
1615330800000|2021-03-09 23:00:00|2244.9|2246.4|2246.9|2246.6|2249.5|2249.2|2243.9|2243.6|729
1615334400000|2021-03-10 00:00:00|2247.1|2246.8|2243.9|2243.6|2247.2|2246.9|2242.2|2241.9|779
1615338000000|2021-03-10 01:00:00|2243.3|2243|2240.3|2240|2248.2|2247.9|2239.9|2239.6|1024
1615341600000|2021-03-10 02:00:00|2240|2239.7|2242.3|2242|2243.7|2243.4|2237.9|2237.6|629
1615345200000|2021-03-10 03:00:00|2242.9|2242.6|2240.4|2240.1|2244|2243.7|2240.4|2240.1|245
1615348800000|2021-03-10 04:00:00|2240.7|2240.4|2242.9|2242.6|2245.8|2245.5|2238.1|2237.8|384
1615352400000|2021-03-10 05:00:00|2242.5|2242.2|2239.2|2238.9|2242.5|2242.2|2233.9|2233.6|949
1615356000000|2021-03-10 06:00:00|2239.6|2239.3|2237.7|2237.4|2241.2|2240.9|2234.2|2233.9|347
1615359600000|2021-03-10 07:00:00|2237.4|2237.1|2241.4|2241.1|2242.6|2242.3|2236.2|2235.9|402
1615363200000|2021-03-10 08:00:00|2241.3|2241|2251.3|2251|2252.7|2252.4|2238.4|2238.1|1562
1615366800000|2021-03-10 09:00:00|2251.2|2250.9|2254.6|2254.3|2256|2255.7|2250.4|2250.1|1475
1615370400000|2021-03-10 10:00:00|2254.2|2253.9|2247.8|2247.5|2256.1|2255.8|2247.5|2247.2|976
1615374000000|2021-03-10 11:00:00|2248.2|2247.9|2250.1|2249.8|2252.5|2252.2|2244.4|2244.1|1490
1615377600000|2021-03-10 12:00:00|2250.5|2250.2|2253.2|2252.9|2256|2255.7|2248.6|2248.3|2399
1615381200000|2021-03-10 13:00:00|2253.3|2253|2264.9|2264.6|2265|2264.7|2250.9|2250.6|5382
1615384800000|2021-03-10 14:00:00|2265|2264.7|2291.6|2291.3|2297.1|2296.8|2261.7|2261.4|31374
1615388400000|2021-03-10 15:00:00|2291.7|2291.4|2286.8|2286.5|2302.8|2302.5|2275.8|2275.5|37598
1615392000000|2021-03-10 16:00:00|2287.1|2286.8|2293.1|2292.8|2297.7|2297.4|2282|2281.7|19626
1615395600000|2021-03-10 17:00:00|2293.4|2293.1|2284.1|2283.8|2296.1|2295.8|2271.7|2271.4|18079
1615399200000|2021-03-10 18:00:00|2284.2|2283.9|2284.5|2284.2|2291.1|2290.8|2274.1|2273.8|14495
1615402800000|2021-03-10 19:00:00|2284|2283.7|2290.1|2289.8|2295.4|2295.1|2280.9|2280.6|12274
1615406400000|2021-03-10 20:00:00|2290.2|2289.9|2285.8|2285.5|2292.9|2292.6|2283|2282.7|23712
1615410000000|2021-03-10 21:00:00|2285.4|2285.1|2294.1|2293.3|2294.2|2293.7|2282.8|2282.5|6500
1615413600000|2021-03-10 22:00:00|2294|2293.2|2294.7|2293.9|2295.2|2294.4|2293.8|2293|0
1615417200000|2021-03-10 23:00:00|2294.8|2294|2285.8|2285.5|2294.8|2294.4|2285.3|2285|833
1615420800000|2021-03-11 00:00:00|2286.2|2285.9|2285|2284.7|2289.2|2288.9|2282.4|2282.1|590
1615424400000|2021-03-11 01:00:00|2285.4|2285.1|2297.5|2297.2|2297.7|2297.4|2284.7|2284.4|806
1615428000000|2021-03-11 02:00:00|2297.6|2297.3|2298|2297.7|2299.3|2299|2296.7|2296.4|651
1615431600000|2021-03-11 03:00:00|2298.3|2298|2296.9|2296.6|2302.7|2302.4|2296.6|2296.3|645
1615435200000|2021-03-11 04:00:00|2297.3|2297|2300.4|2300.1|2300.9|2300.6|2295.8|2295.5|401
1615438800000|2021-03-11 05:00:00|2300.3|2300|2298.6|2298.3|2302.2|2301.9|2298|2297.7|396
1615442400000|2021-03-11 06:00:00|2298.5|2298.2|2301.4|2301.1|2302|2301.7|2295.8|2295.5|776
1615446000000|2021-03-11 07:00:00|2301|2300.7|2300.4|2300.1|2302|2301.7|2298.3|2298|1026
1615449600000|2021-03-11 08:00:00|2299.9|2299.6|2301.2|2300.9|2303.2|2302.9|2297.3|2297|1469
1615453200000|2021-03-11 09:00:00|2301.5|2301.2|2302.3|2302|2305|2304.7|2300.4|2300.1|1775
1615456800000|2021-03-11 10:00:00|2302|2301.7|2301|2300.7|2302.9|2302.6|2299.4|2299.1|921
1615460400000|2021-03-11 11:00:00|2300.7|2300.4|2297.9|2297.6|2301.5|2301.2|2295.5|2295.2|1066
1615464000000|2021-03-11 12:00:00|2297.8|2297.5|2302.9|2302.6|2303.9|2303.6|2295.6|2295.3|2246
1615467600000|2021-03-11 13:00:00|2302.6|2302.3|2305.7|2305.4|2306.3|2306|2301|2300.7|4336
1615471200000|2021-03-11 14:00:00|2305.9|2305.6|2319.1|2318.8|2319.1|2318.8|2301.5|2301.2|22945
1615474800000|2021-03-11 15:00:00|2319.4|2319.1|2328.1|2327.8|2330.3|2330|2308.8|2308.5|30832
1615478400000|2021-03-11 16:00:00|2328|2327.7|2325.1|2324.8|2332.6|2332.3|2324.8|2324.5|19670
1615482000000|2021-03-11 17:00:00|2325.5|2325.2|2324.1|2323.8|2329.8|2329.5|2321.2|2320.9|16362
1615485600000|2021-03-11 18:00:00|2324.3|2324|2320|2319.7|2327.3|2327|2317.6|2317.3|16273
1615489200000|2021-03-11 19:00:00|2319.9|2319.6|2325.4|2325.1|2331.7|2331.4|2319.9|2319.6|17128
1615492800000|2021-03-11 20:00:00|2325.5|2325.2|2334.1|2333.8|2335.7|2335.4|2324.5|2324.2|29600
1615496400000|2021-03-11 21:00:00|2333.8|2333.5|2335|2334.2|2336.7|2335.9|2331.8|2331.5|8367
1615500000000|2021-03-11 22:00:00|2335.1|2334.3|2335.7|2334.9|2335.9|2335.1|2335|2334.2|0
1615503600000|2021-03-11 23:00:00|2336.9|2336.6|2341|2340.7|2345.6|2345.3|2335.9|2335.6|1375
1615507200000|2021-03-12 00:00:00|2340.4|2340.1|2342.5|2342.2|2344.1|2343.8|2339.6|2339.3|542
1615510800000|2021-03-12 01:00:00|2343.1|2342.8|2343.1|2342.8|2344.3|2344|2341.8|2341.5|403
1615514400000|2021-03-12 02:00:00|2343.6|2343.3|2339.5|2339.2|2345.1|2344.8|2337|2336.7|993
1615518000000|2021-03-12 03:00:00|2339.6|2339.3|2341.3|2341|2342.8|2342.5|2338.8|2338.5|816
1615521600000|2021-03-12 04:00:00|2341.5|2341.2|2343.6|2343.3|2343.7|2343.4|2339.5|2339.2|577
1615525200000|2021-03-12 05:00:00|2343.9|2343.6|2340.4|2340.1|2344.2|2343.9|2339|2338.7|420
1615528800000|2021-03-12 06:00:00|2340.6|2340.3|2340|2339.7|2342.8|2342.5|2339.9|2339.6|694
1615532400000|2021-03-12 07:00:00|2340.2|2339.9|2334.4|2334.1|2340.6|2340.3|2332|2331.7|1522
1615536000000|2021-03-12 08:00:00|2334|2333.7|2330.3|2330|2335.9|2335.6|2327.8|2327.5|2024
1615539600000|2021-03-12 09:00:00|2330|2329.7|2330.7|2330.4|2332.8|2332.5|2327|2326.7|1332
1615543200000|2021-03-12 10:00:00|2330.6|2330.3|2331.1|2330.8|2333.4|2333.1|2326.4|2326.1|1201
1615546800000|2021-03-12 11:00:00|2331.4|2331.1|2334.3|2334|2336.9|2336.6|2327.9|2327.6|1298
1615550400000|2021-03-12 12:00:00|2334.2|2333.9|2337.9|2337.6|2338.3|2338|2330.6|2330.3|2136
1615554000000|2021-03-12 13:00:00|2338.1|2337.8|2332.4|2332.1|2339.9|2339.6|2332.4|2332.1|9005
1615557600000|2021-03-12 14:00:00|2332.1|2331.8|2339.8|2339.5|2342.3|2342|2328.5|2328.2|26664
1615561200000|2021-03-12 15:00:00|2339.6|2339.3|2335.8|2335.5|2344.3|2344|2326.5|2326.2|30243
1615564800000|2021-03-12 16:00:00|2336.2|2335.9|2338.4|2338.1|2348.5|2348.2|2332.3|2332|23504
1615568400000|2021-03-12 17:00:00|2338.5|2338.2|2338.8|2338.5|2343.8|2343.5|2334.4|2334.1|16926
1615572000000|2021-03-12 18:00:00|2338.7|2338.4|2336|2335.7|2344|2343.7|2335.3|2335|13377
1615575600000|2021-03-12 19:00:00|2336.4|2336.1|2344.6|2344.3|2345.4|2345.1|2334.6|2334.3|12020
1615579200000|2021-03-12 20:00:00|2344.4|2344.1|2350.2|2349.9|2354.3|2354|2342.1|2341.8|22665
1615582800000|2021-03-12 21:00:00|2350.8|2350.5|2352.8|2352|2354.9|2354.6|2349.3|2349|5673
1615759200000|2021-03-14 22:00:00|2358.8|2358.5|2358|2357.7|2361.3|2361|2353.6|2353.3|1029
1615762800000|2021-03-14 23:00:00|2358.1|2357.8|2358.8|2358.5|2361.6|2361.3|2358.1|2357.8|499
1615766400000|2021-03-15 00:00:00|2359.3|2359|2360.1|2359.8|2363.1|2362.8|2358.7|2358.4|408
1615770000000|2021-03-15 01:00:00|2360.3|2360|2362.7|2362.4|2364.1|2363.8|2359.4|2359.1|345
1615773600000|2021-03-15 02:00:00|2363.1|2362.8|2357.9|2357.6|2363.4|2363.1|2357|2356.7|276
1615777200000|2021-03-15 03:00:00|2358.1|2357.8|2358|2357.7|2358.8|2358.5|2355.1|2354.8|392
1615780800000|2021-03-15 04:00:00|2357.9|2357.6|2357.6|2357.3|2358.6|2358.3|2354.8|2354.5|141
1615784400000|2021-03-15 05:00:00|2358.1|2357.8|2355.1|2354.8|2358.4|2358.1|2353.5|2353.2|209
1615788000000|2021-03-15 06:00:00|2355.5|2355.2|2357|2356.7|2358.3|2358|2352.8|2352.5|622
1615791600000|2021-03-15 07:00:00|2356.5|2356.2|2357.4|2357.1|2358.2|2357.9|2350.5|2350.2|916
1615795200000|2021-03-15 08:00:00|2358|2357.7|2362.3|2362|2363.1|2362.8|2356.1|2355.8|1281
1615798800000|2021-03-15 09:00:00|2361.9|2361.6|2365.2|2364.9|2367.5|2367.2|2361.7|2361.4|2382
1615802400000|2021-03-15 10:00:00|2364.9|2364.6|2351.5|2351.2|2365.1|2364.8|2347.1|2346.8|4009
1615806000000|2021-03-15 11:00:00|2351.2|2350.9|2345.2|2344.9|2351.6|2351.3|2344.2|2343.9|4997
1615809600000|2021-03-15 12:00:00|2345.6|2345.3|2340.1|2339.8|2345.7|2345.4|2331.9|2331.6|12663
1615813200000|2021-03-15 13:00:00|2340.3|2340|2342.9|2342.6|2350.2|2349.9|2339|2338.7|32451
1615816800000|2021-03-15 14:00:00|2342.6|2342.3|2349.8|2349.5|2355.3|2355|2332.3|2332|65997
1615820400000|2021-03-15 15:00:00|2349.7|2349.4|2343.9|2343.6|2353.2|2352.9|2332.9|2332.6|43044
1615824000000|2021-03-15 16:00:00|2343.4|2343.1|2354.6|2354.3|2355.8|2355.5|2343|2342.7|34625
1615827600000|2021-03-15 17:00:00|2355|2354.7|2356.7|2356.4|2356.9|2356.6|2352.4|2352.1|31156
1615831200000|2021-03-15 18:00:00|2356.8|2356.5|2356|2355.7|2358.9|2358.6|2353.6|2353.3|21929
1615834800000|2021-03-15 19:00:00|2355.8|2355.5|2360.8|2360.5|2361|2360.7|2346.8|2346.5|35129
1615838400000|2021-03-15 20:00:00|2360.2|2359.9|2357.9|2357.1|2362.5|2362.2|2357.5|2357.1|10028
1615842000000|2021-03-15 21:00:00|2357.8|2357|2357.4|2356.6|2358.5|2357.7|2357.3|2356.5|0
1615845600000|2021-03-15 22:00:00|2358.1|2357.8|2352.8|2352.5|2358.1|2357.8|2352.3|2352|587
1615849200000|2021-03-15 23:00:00|2353|2352.7|2351.2|2350.9|2354.8|2354.5|2351.2|2350.9|386
1615852800000|2021-03-16 00:00:00|2351.6|2351.3|2352.6|2352.3|2354|2353.7|2350.2|2349.9|588
1615856400000|2021-03-16 01:00:00|2352.7|2352.4|2353.7|2353.4|2356.3|2356|2352.3|2352|762
1615860000000|2021-03-16 02:00:00|2353.8|2353.5|2351.4|2351.1|2354.1|2353.8|2348.6|2348.3|705
1615863600000|2021-03-16 03:00:00|2351.3|2351|2349|2348.7|2352.2|2351.9|2349|2348.7|416
1615867200000|2021-03-16 04:00:00|2348.7|2348.4|2349.6|2349.3|2349.9|2349.6|2347.9|2347.6|265
1615870800000|2021-03-16 05:00:00|2349.7|2349.4|2350.3|2350|2350.9|2350.6|2348.2|2347.9|326
1615874400000|2021-03-16 06:00:00|2350.7|2350.4|2351.4|2351.1|2351.8|2351.5|2347.9|2347.6|347
1615878000000|2021-03-16 07:00:00|2351.5|2351.2|2351.6|2351.3|2353.3|2353|2350|2349.7|1439
1615881600000|2021-03-16 08:00:00|2351.7|2351.4|2351|2350.7|2352.5|2352.2|2349.1|2348.8|2420
1615885200000|2021-03-16 09:00:00|2350.7|2350.4|2347.6|2347.3|2351.4|2351.1|2344.8|2344.5|3618
1615888800000|2021-03-16 10:00:00|2348|2347.7|2350.8|2350.5|2351|2350.7|2347.3|2347|3270
1615892400000|2021-03-16 11:00:00|2350.5|2350.2|2352.5|2352.2|2353.5|2353.2|2349.8|2349.5|4402
1615896000000|2021-03-16 12:00:00|2352.9|2352.6|2353.1|2352.8|2355.6|2355.3|2349|2348.7|7327
1615899600000|2021-03-16 13:00:00|2352.9|2352.6|2339.9|2339.6|2358|2357.7|2332.6|2332.3|42592
1615903200000|2021-03-16 14:00:00|2339.8|2339.5|2331.2|2330.9|2341.9|2341.6|2330.3|2330|48028
1615906800000|2021-03-16 15:00:00|2331.4|2331.1|2339.9|2339.6|2340|2339.7|2328.1|2327.8|31147
1615910400000|2021-03-16 16:00:00|2339.6|2339.3|2332.9|2332.6|2340|2339.7|2322|2321.7|25907
1615914000000|2021-03-16 17:00:00|2332.5|2332.2|2325.5|2325.2|2337.1|2336.8|2324.9|2324.6|20889
1615917600000|2021-03-16 18:00:00|2325.4|2325.1|2317.1|2316.8|2330.7|2330.4|2306|2305.7|31452
1615921200000|2021-03-16 19:00:00|2316.8|2316.5|2319.8|2319.5|2325.4|2325.1|2310.1|2309.8|39166
1615924800000|2021-03-16 20:00:00|2319.7|2319.4|2320.7|2319.9|2322.7|2322.4|2317.7|2317.4|7456
1615928400000|2021-03-16 21:00:00|2321|2320.2|2319.8|2319|2321.7|2320.9|2319.4|2318.6|0
1615932000000|2021-03-16 22:00:00|2321.3|2321|2320.1|2319.8|2323.7|2323.4|2318.5|2318.2|573
1615935600000|2021-03-16 23:00:00|2319.8|2319.5|2314.5|2314.2|2321.1|2320.8|2314.3|2314|814
1615939200000|2021-03-17 00:00:00|2314.8|2314.5|2314.3|2314|2317.2|2316.9|2311.6|2311.3|607
1615942800000|2021-03-17 01:00:00|2314.2|2313.9|2309.2|2308.9|2314.7|2314.4|2306.2|2305.9|778
1615946400000|2021-03-17 02:00:00|2309.8|2309.5|2309.3|2309|2312.2|2311.9|2307.2|2306.9|816
1615950000000|2021-03-17 03:00:00|2309.5|2309.2|2309.7|2309.4|2311.9|2311.6|2307.6|2307.3|338
1615953600000|2021-03-17 04:00:00|2309.3|2309|2310.1|2309.8|2310.1|2309.8|2308.5|2308.2|201
1615957200000|2021-03-17 05:00:00|2309.5|2309.2|2312.5|2312.2|2313.4|2313.1|2308.7|2308.4|388
1615960800000|2021-03-17 06:00:00|2312.3|2312|2311.8|2311.5|2313.5|2313.2|2310.8|2310.5|237
1615964400000|2021-03-17 07:00:00|2311.9|2311.6|2310.8|2310.5|2312.8|2312.5|2309.2|2308.9|479
1615968000000|2021-03-17 08:00:00|2310.5|2310.2|2308.2|2307.9|2313.5|2313.2|2305.9|2305.6|1295
1615971600000|2021-03-17 09:00:00|2307.5|2307.2|2309.7|2309.4|2310|2309.7|2306.5|2306.2|1275
1615975200000|2021-03-17 10:00:00|2310|2309.7|2307.8|2307.5|2311.7|2311.4|2307.3|2307|1527
1615978800000|2021-03-17 11:00:00|2308|2307.7|2305.6|2305.3|2310|2309.7|2304.1|2303.8|3740
1615982400000|2021-03-17 12:00:00|2305.4|2305.1|2309|2308.7|2312.2|2311.9|2304.3|2304|5885
1615986000000|2021-03-17 13:00:00|2308.8|2308.5|2300.9|2300.6|2309.4|2309.1|2296.5|2296.2|21897
1615989600000|2021-03-17 14:00:00|2300.7|2300.4|2293.1|2292.8|2304.6|2304.3|2288.1|2287.8|22754
1615993200000|2021-03-17 15:00:00|2293.3|2293|2303|2302.7|2308.7|2308.4|2290.1|2289.8|18135
1615996800000|2021-03-17 16:00:00|2303.2|2302.9|2304.1|2303.8|2309.2|2308.9|2300.6|2300.3|15731
1616000400000|2021-03-17 17:00:00|2304|2303.7|2301.7|2301.4|2308.2|2307.9|2300.4|2300.1|11814
1616004000000|2021-03-17 18:00:00|2304.8|2304.5|2333.7|2333.4|2337.3|2337|2303.7|2303.4|35247
1616007600000|2021-03-17 19:00:00|2333.8|2333.5|2337.8|2337.5|2341.5|2341.2|2325.6|2325.3|33088
1616011200000|2021-03-17 20:00:00|2337.2|2336.9|2332.6|2331.8|2337.2|2336.9|2331.1|2330.8|8012
1616014800000|2021-03-17 21:00:00|2332.4|2331.6|2332.6|2331.8|2332.9|2332.1|2332.3|2331.5|0
1616018400000|2021-03-17 22:00:00|2334.5|2334.2|2336.9|2336.6|2339.9|2339.6|2333.2|2332.9|1254
1616022000000|2021-03-17 23:00:00|2337.5|2337.2|2341.2|2340.9|2341.9|2341.6|2336.2|2335.9|480
1616025600000|2021-03-18 00:00:00|2341.1|2340.8|2341.7|2341.4|2344.4|2344.1|2339.3|2339|797
1616029200000|2021-03-18 01:00:00|2342.2|2341.9|2343.4|2343.1|2344.1|2343.8|2340.6|2340.3|432
1616032800000|2021-03-18 02:00:00|2343.7|2343.4|2340.1|2339.8|2343.8|2343.5|2339.4|2339.1|312
1616036400000|2021-03-18 03:00:00|2341.2|2340.9|2334|2333.7|2341.2|2340.9|2333.5|2333.2|816
1616040000000|2021-03-18 04:00:00|2334.7|2334.4|2337.8|2337.5|2337.8|2337.5|2332.5|2332.2|360
1616043600000|2021-03-18 05:00:00|2337|2336.7|2334.3|2334|2337|2336.7|2333.5|2333.2|258
1616047200000|2021-03-18 06:00:00|2335.1|2334.8|2341.5|2341.2|2341.7|2341.4|2333.9|2333.6|441
1616050800000|2021-03-18 07:00:00|2341.7|2341.4|2326.2|2325.9|2342.9|2342.6|2324.2|2323.9|2537
1616054400000|2021-03-18 08:00:00|2326.3|2326|2320.5|2320.2|2328.1|2327.8|2318.2|2317.9|2172
1616058000000|2021-03-18 09:00:00|2320.2|2319.9|2323.2|2322.9|2326.8|2326.5|2319.2|2318.9|1601
1616061600000|2021-03-18 10:00:00|2323.9|2323.6|2328.2|2327.9|2331.8|2331.5|2322.9|2322.6|1547
1616065200000|2021-03-18 11:00:00|2328.5|2328.2|2313.5|2313.2|2328.9|2328.6|2311.9|2311.6|5028
1616068800000|2021-03-18 12:00:00|2313.7|2313.4|2318.4|2318.1|2319.3|2319|2310.9|2310.6|6280
1616072400000|2021-03-18 13:00:00|2318.2|2317.9|2317.8|2317.5|2323.4|2323.1|2306.7|2306.4|21461
1616076000000|2021-03-18 14:00:00|2317.6|2317.3|2326.2|2325.9|2328.8|2328.5|2309.2|2308.9|21682
1616079600000|2021-03-18 15:00:00|2326.4|2326.1|2336.1|2335.8|2338.6|2338.3|2324.5|2324.2|18339
1616083200000|2021-03-18 16:00:00|2336.2|2335.9|2318.8|2318.5|2341.7|2341.4|2316.6|2316.3|16467
1616086800000|2021-03-18 17:00:00|2318.9|2318.6|2326|2325.7|2330.6|2330.3|2317.7|2317.4|10122
1616090400000|2021-03-18 18:00:00|2326.2|2325.9|2297.7|2297.4|2326.6|2326.3|2288.1|2287.8|25692
1616094000000|2021-03-18 19:00:00|2297.5|2297.2|2264.5|2264.2|2297.5|2297.2|2258.5|2258.2|47358
1616097600000|2021-03-18 20:00:00|2265.1|2264.8|2268|2267.2|2273.9|2273.6|2264.1|2263.8|12053
1616101200000|2021-03-18 21:00:00|2268.2|2267.4|2269.1|2268.3|2269.6|2268.8|2268.1|2267.3|0
1616104800000|2021-03-18 22:00:00|2269.5|2268.8|2266.6|2266.3|2272.8|2272.5|2266.2|2265.9|1027
1616108400000|2021-03-18 23:00:00|2266.5|2266.2|2270.2|2269.9|2271.9|2271.6|2265.6|2265.3|684
1616112000000|2021-03-19 00:00:00|2270|2269.7|2274.3|2274|2274.9|2274.6|2268.3|2268|1338
1616115600000|2021-03-19 01:00:00|2274.2|2273.9|2275.1|2274.8|2276.2|2275.9|2271.9|2271.6|800
1616119200000|2021-03-19 02:00:00|2274.8|2274.5|2268.6|2268.3|2274.9|2274.6|2267.8|2267.5|817
1616122800000|2021-03-19 03:00:00|2268.3|2268|2266|2265.7|2271.7|2271.4|2264.8|2264.5|847
1616126400000|2021-03-19 04:00:00|2266.4|2266.1|2269.2|2268.9|2270|2269.7|2264.5|2264.2|504
1616130000000|2021-03-19 05:00:00|2269.8|2269.5|2268.1|2267.8|2270.2|2269.9|2264.6|2264.3|320
1616133600000|2021-03-19 06:00:00|2267.7|2267.4|2264.1|2263.8|2267.7|2267.4|2258.6|2258.3|934
1616137200000|2021-03-19 07:00:00|2263.9|2263.6|2270.8|2270.5|2272.3|2272|2263.4|2263.1|2171
1616140800000|2021-03-19 08:00:00|2270.1|2269.8|2275.9|2275.6|2277.6|2277.3|2269.7|2269.4|2038
1616144400000|2021-03-19 09:00:00|2276.3|2276|2272.6|2272.3|2279|2278.7|2272.6|2272.3|1530
1616148000000|2021-03-19 10:00:00|2273.1|2272.8|2275.7|2275.4|2278.1|2277.8|2267.9|2267.6|1813
1616151600000|2021-03-19 11:00:00|2276|2275.7|2270.6|2270.3|2277.3|2277|2266.4|2266.1|1995
1616155200000|2021-03-19 12:00:00|2270.7|2270.4|2271.9|2271.6|2277.1|2276.8|2269.2|2268.9|3238
1616158800000|2021-03-19 13:00:00|2272|2271.7|2258|2257.7|2272|2271.7|2241.5|2241.2|37379
1616162400000|2021-03-19 14:00:00|2257.8|2257.5|2273.5|2273.2|2274.6|2274.3|2241.1|2240.8|28476
1616166000000|2021-03-19 15:00:00|2273.7|2273.4|2290.3|2290|2293|2292.7|2265.6|2265.3|19419
1616169600000|2021-03-19 16:00:00|2290.2|2289.9|2296.5|2296.2|2299.5|2299.2|2287.5|2287.2|14572
1616173200000|2021-03-19 17:00:00|2296.6|2296.3|2290.9|2290.6|2297|2296.7|2285.7|2285.4|11398
1616176800000|2021-03-19 18:00:00|2291.2|2290.9|2286.1|2285.8|2293.3|2293|2277.6|2277.3|11086
1616180400000|2021-03-19 19:00:00|2286|2285.7|2281.8|2281.5|2292.7|2292.4|2277.8|2277.5|43437
1616184000000|2021-03-19 20:00:00|2281.7|2281.4|2285|2284.2|2291.5|2291.2|2281.7|2281.4|15316
1616364000000|2021-03-21 22:00:00|2280.6|2280.3|2277|2276.7|2283.4|2283.1|2271.3|2271|1496
1616367600000|2021-03-21 23:00:00|2277.6|2277.3|2282.3|2282|2284.4|2284.1|2277.5|2277.2|743
1616371200000|2021-03-22 00:00:00|2282.7|2282.4|2277.9|2277.6|2283.9|2283.6|2277.9|2277.6|384
1616374800000|2021-03-22 01:00:00|2277.2|2276.9|2278.9|2278.6|2280.6|2280.3|2270|2269.7|1137
1616378400000|2021-03-22 02:00:00|2278.5|2278.2|2277.4|2277.1|2279|2278.7|2272.3|2272|544
1616382000000|2021-03-22 03:00:00|2277.1|2276.8|2277|2276.7|2279.4|2279.1|2275.7|2275.4|273
1616385600000|2021-03-22 04:00:00|2277.3|2277|2281.1|2280.8|2282.2|2281.9|2276.7|2276.4|279
1616389200000|2021-03-22 05:00:00|2280.5|2280.2|2278.5|2278.2|2281.9|2281.6|2278|2277.7|167
1616392800000|2021-03-22 06:00:00|2278.3|2278|2276.3|2276|2279.8|2279.5|2276|2275.7|225
1616396400000|2021-03-22 07:00:00|2275.5|2275.2|2273.3|2273|2279.2|2278.9|2270.3|2270|699
1616400000000|2021-03-22 08:00:00|2273.7|2273.4|2277.1|2276.8|2279.1|2278.8|2269.2|2268.9|929
1616403600000|2021-03-22 09:00:00|2277.4|2277.1|2275.9|2275.6|2278.6|2278.3|2274.2|2273.9|910
1616407200000|2021-03-22 10:00:00|2276.2|2275.9|2275.9|2275.6|2278.7|2278.4|2275|2274.7|1128
1616410800000|2021-03-22 11:00:00|2275.8|2275.5|2286.5|2286.2|2289.3|2289|2275.7|2275.4|4009
1616414400000|2021-03-22 12:00:00|2287|2286.7|2285.3|2285|2287.4|2287.1|2280.2|2279.9|2793
1616418000000|2021-03-22 13:00:00|2285.2|2284.9|2265.8|2265.5|2294.3|2294|2265.1|2264.8|22893
1616421600000|2021-03-22 14:00:00|2266.2|2265.9|2260.4|2260.1|2270.2|2269.9|2255|2254.7|26705
1616425200000|2021-03-22 15:00:00|2260.2|2259.9|2267.2|2266.9|2269.7|2269.4|2253.7|2253.4|13991
1616428800000|2021-03-22 16:00:00|2267.5|2267.2|2267.1|2266.8|2269.6|2269.3|2260.8|2260.5|9086
1616432400000|2021-03-22 17:00:00|2267.2|2266.9|2276.2|2275.9|2277.1|2276.8|2262.4|2262.1|9307
1616436000000|2021-03-22 18:00:00|2276.5|2276.2|2278.1|2277.8|2280.5|2280.2|2272.6|2272.3|12792
1616439600000|2021-03-22 19:00:00|2278.2|2277.9|2266.6|2266.3|2281.8|2281.5|2264.6|2264.3|27062
1616443200000|2021-03-22 20:00:00|2266.8|2266.5|2269.8|2269|2270.3|2270|2266.5|2266.2|5606
1616446800000|2021-03-22 21:00:00|2270.4|2269.6|2269.4|2268.6|2270.4|2269.6|2268.6|2267.8|0
1616450400000|2021-03-22 22:00:00|2270.1|2269.8|2270|2269.7|2272.6|2272.3|2268.5|2268.2|589
1616454000000|2021-03-22 23:00:00|2269.6|2269.3|2272.6|2272.3|2273.5|2273.2|2269|2268.7|213
1616457600000|2021-03-23 00:00:00|2273.4|2273.1|2271.4|2271.1|2274.6|2274.3|2269.2|2268.9|529
1616461200000|2021-03-23 01:00:00|2270.7|2270.4|2271|2270.7|2273.6|2273.3|2269.1|2268.8|462
1616464800000|2021-03-23 02:00:00|2270.4|2270.1|2264.6|2264.3|2270.7|2270.4|2263.2|2262.9|780
1616468400000|2021-03-23 03:00:00|2264.1|2263.8|2263|2262.7|2264.7|2264.4|2261.3|2261|250
1616472000000|2021-03-23 04:00:00|2263.2|2262.9|2259.6|2259.3|2264.7|2264.4|2259.2|2258.9|171
1616475600000|2021-03-23 05:00:00|2259.2|2258.9|2258.4|2258.1|2261.6|2261.3|2256.9|2256.6|623
1616479200000|2021-03-23 06:00:00|2258.5|2258.2|2253.6|2253.3|2258.5|2258.2|2252.4|2252.1|1142
1616482800000|2021-03-23 07:00:00|2253.5|2253.2|2257.3|2257|2258.7|2258.4|2253.2|2252.9|557
1616486400000|2021-03-23 08:00:00|2257.4|2257.1|2247.8|2247.5|2257.4|2257.1|2243.4|2243.1|2932
1616490000000|2021-03-23 09:00:00|2248|2247.7|2235.4|2235.1|2249.8|2249.5|2235.3|2235|2556
1616493600000|2021-03-23 10:00:00|2235.7|2235.4|2237.5|2237.2|2238.7|2238.4|2231.6|2231.3|2529
1616497200000|2021-03-23 11:00:00|2238|2237.7|2239.7|2239.4|2242.4|2242.1|2236.3|2236|2491
1616500800000|2021-03-23 12:00:00|2239.9|2239.6|2244.8|2244.5|2245.2|2244.9|2237.9|2237.6|3711
1616504400000|2021-03-23 13:00:00|2245|2244.7|2241.8|2241.5|2252.8|2252.5|2235.4|2235.1|20609
1616508000000|2021-03-23 14:00:00|2241.7|2241.4|2227.4|2227.1|2245.5|2245.2|2219.8|2219.5|29625
1616511600000|2021-03-23 15:00:00|2227.3|2227|2221.9|2221.6|2233.8|2233.5|2218.8|2218.5|20189
1616515200000|2021-03-23 16:00:00|2222.3|2222|2228.8|2228.5|2229.8|2229.5|2218.9|2218.6|13774
1616518800000|2021-03-23 17:00:00|2228.7|2228.4|2213.9|2213.6|2230.7|2230.4|2210.7|2210.4|17065
1616522400000|2021-03-23 18:00:00|2214.1|2213.8|2192.3|2192|2219.6|2219.3|2191.8|2191.5|21896
1616526000000|2021-03-23 19:00:00|2192.1|2191.8|2186.3|2186|2202|2201.7|2175.3|2175|59019
1616529600000|2021-03-23 20:00:00|2186.2|2185.9|2191.1|2190.3|2194.4|2194.1|2184.9|2184.6|10381
1616533200000|2021-03-23 21:00:00|2191.4|2190.6|2192.5|2191.7|2192.8|2192|2189.9|2189.1|0
1616536800000|2021-03-23 22:00:00|2192.6|2191.8|2187.2|2186.9|2193|2192.7|2185.6|2185.3|983
1616540400000|2021-03-23 23:00:00|2186.8|2186.5|2178.9|2178.6|2186.8|2186.5|2177.2|2176.9|1676
1616544000000|2021-03-24 00:00:00|2179.5|2179.2|2181.9|2181.6|2185.2|2184.9|2179.5|2179.2|972
1616547600000|2021-03-24 01:00:00|2182.3|2182|2179.7|2179.4|2186.7|2186.4|2179.3|2179|1498
1616551200000|2021-03-24 02:00:00|2179.4|2179.1|2188.7|2188.4|2189.8|2189.5|2179.2|2178.9|2739
1616554800000|2021-03-24 03:00:00|2188.8|2188.5|2192.2|2191.9|2192.6|2192.3|2186|2185.7|793
1616558400000|2021-03-24 04:00:00|2192.3|2192|2191.1|2190.8|2192.6|2192.3|2189.4|2189.1|656
1616562000000|2021-03-24 05:00:00|2191|2190.7|2189.1|2188.8|2192.6|2192.3|2188|2187.7|512
1616565600000|2021-03-24 06:00:00|2188.9|2188.6|2192.9|2192.6|2193.9|2193.6|2188.7|2188.4|864
1616569200000|2021-03-24 07:00:00|2193.1|2192.8|2191.9|2191.6|2195.1|2194.8|2189.2|2188.9|840
1616572800000|2021-03-24 08:00:00|2192.2|2191.9|2204.1|2203.8|2204.5|2204.2|2186.4|2186.1|3218
1616576400000|2021-03-24 09:00:00|2203.9|2203.6|2199.8|2199.5|2210.8|2210.5|2199|2198.7|3709
1616580000000|2021-03-24 10:00:00|2199.9|2199.6|2201.2|2200.9|2205.8|2205.5|2197.5|2197.2|2168
1616583600000|2021-03-24 11:00:00|2201.3|2201|2202.3|2202|2209.1|2208.8|2200.5|2200.2|3287
1616587200000|2021-03-24 12:00:00|2202.6|2202.3|2209.1|2208.8|2216.3|2216|2202.6|2202.3|5246
1616590800000|2021-03-24 13:00:00|2209.2|2208.9|2203.7|2203.4|2223|2222.7|2201.7|2201.4|25847
1616594400000|2021-03-24 14:00:00|2203.5|2203.2|2223.8|2223.5|2229.3|2229|2197.5|2197.2|28608
1616598000000|2021-03-24 15:00:00|2224.4|2224.1|2202.6|2202.3|2226.8|2226.5|2198.4|2198.1|20052
1616601600000|2021-03-24 16:00:00|2202.8|2202.5|2197.6|2197.3|2211.7|2211.4|2194.2|2193.9|15826
1616605200000|2021-03-24 17:00:00|2197.7|2197.4|2193.3|2193|2197.9|2197.6|2181.7|2181.4|20813
1616608800000|2021-03-24 18:00:00|2193.2|2192.9|2163.3|2163|2193.7|2193.4|2162.3|2162|25066
1616612400000|2021-03-24 19:00:00|2163.6|2163.3|2135.7|2135.4|2169.3|2169|2135.3|2135|50286
1616616000000|2021-03-24 20:00:00|2135.5|2135.2|2142.8|2142|2143.5|2143.2|2134.2|2133.9|11446
1616619600000|2021-03-24 21:00:00|2142.9|2142.1|2142.6|2141.8|2143.1|2142.3|2142.2|2141.4|0
1616623200000|2021-03-24 22:00:00|2143.5|2143.2|2142.9|2142.6|2146.5|2146.2|2141.1|2140.8|1130
1616626800000|2021-03-24 23:00:00|2142.6|2142.3|2145.5|2145.2|2146.7|2146.4|2141.6|2141.3|461
1616630400000|2021-03-25 00:00:00|2145.3|2145|2151.8|2151.5|2152.1|2151.8|2145.3|2145|1138
1616634000000|2021-03-25 01:00:00|2151.9|2151.6|2147|2146.7|2152.3|2152|2141|2140.7|1136
1616637600000|2021-03-25 02:00:00|2147.3|2147|2154.6|2154.3|2155.9|2155.6|2146.8|2146.5|1461
1616641200000|2021-03-25 03:00:00|2154.8|2154.5|2151.7|2151.4|2155.1|2154.8|2150|2149.7|652
1616644800000|2021-03-25 04:00:00|2151.9|2151.6|2148.4|2148.1|2152.2|2151.9|2147.2|2146.9|284
1616648400000|2021-03-25 05:00:00|2148.7|2148.4|2148.3|2148|2154.2|2153.9|2147.9|2147.6|408
1616652000000|2021-03-25 06:00:00|2147.8|2147.5|2151.3|2151|2152.7|2152.4|2147.2|2146.9|446
1616655600000|2021-03-25 07:00:00|2151.9|2151.6|2148.7|2148.4|2153.1|2152.8|2147.9|2147.6|693
1616659200000|2021-03-25 08:00:00|2148.4|2148.1|2148.3|2148|2153.4|2153.1|2143.4|2143.1|2109
1616662800000|2021-03-25 09:00:00|2147.6|2147.3|2142.2|2141.9|2147.8|2147.5|2140.4|2140.1|1864
1616666400000|2021-03-25 10:00:00|2142.4|2142.1|2142.8|2142.5|2145.7|2145.4|2141.3|2141|1579
1616670000000|2021-03-25 11:00:00|2142.6|2142.3|2111.7|2111.4|2143|2142.7|2110.6|2110.3|8268
1616673600000|2021-03-25 12:00:00|2112.2|2111.9|2113.7|2113.4|2120.6|2120.3|2104.5|2104.2|10857
1616677200000|2021-03-25 13:00:00|2113.2|2112.9|2117|2116.7|2131.4|2131.1|2105.1|2104.8|33242
1616680800000|2021-03-25 14:00:00|2116.6|2116.3|2109.6|2109.3|2132.6|2132.3|2098.8|2098.5|40887
1616684400000|2021-03-25 15:00:00|2109.4|2109.1|2150.8|2150.5|2151.2|2150.9|2103.1|2102.8|42142
1616688000000|2021-03-25 16:00:00|2150.7|2150.4|2165.8|2165.5|2174.1|2173.8|2147.6|2147.3|37407
1616691600000|2021-03-25 17:00:00|2165.6|2165.3|2152.7|2152.4|2171.6|2171.3|2152.2|2151.9|24078
1616695200000|2021-03-25 18:00:00|2152.6|2152.3|2169.7|2169.4|2173.2|2172.9|2146.3|2146|23043
1616698800000|2021-03-25 19:00:00|2169.3|2169|2184.6|2184.3|2193.2|2192.9|2168.6|2168.3|43228
1616702400000|2021-03-25 20:00:00|2184.9|2184.6|2187.8|2187|2190.3|2190|2182.3|2182|8303
1616706000000|2021-03-25 21:00:00|2187.6|2186.8|2187.8|2187|2187.9|2187.1|2187.4|2186.6|0
1616709600000|2021-03-25 22:00:00|2187.9|2187.6|2185.9|2185.6|2190.8|2190.5|2182.9|2182.6|805
1616713200000|2021-03-25 23:00:00|2185.4|2185.1|2190.8|2190.5|2194.4|2194.1|2185.1|2184.8|819
1616716800000|2021-03-26 00:00:00|2191|2190.7|2189.1|2188.8|2194.9|2194.6|2186.4|2186.1|679
1616720400000|2021-03-26 01:00:00|2188.8|2188.5|2191.4|2191.1|2192.6|2192.3|2185|2184.7|396
1616724000000|2021-03-26 02:00:00|2191.6|2191.3|2194|2193.7|2194.9|2194.6|2189.1|2188.8|438
1616727600000|2021-03-26 03:00:00|2194.1|2193.8|2197.2|2196.9|2199.6|2199.3|2193.9|2193.6|702
1616731200000|2021-03-26 04:00:00|2197.3|2197|2198|2197.7|2199.2|2198.9|2195.8|2195.5|252
1616734800000|2021-03-26 05:00:00|2199.2|2198.9|2202.6|2202.3|2202.7|2202.4|2197.5|2197.2|387
1616738400000|2021-03-26 06:00:00|2202.7|2202.4|2201|2200.7|2203.9|2203.6|2200.6|2200.3|557
1616742000000|2021-03-26 07:00:00|2200.9|2200.6|2198.9|2198.6|2202.2|2201.9|2196.6|2196.3|878
1616745600000|2021-03-26 08:00:00|2198.4|2198.1|2199.7|2199.4|2204.4|2204.1|2197.8|2197.5|1143
1616749200000|2021-03-26 09:00:00|2199.8|2199.5|2196|2195.7|2201.4|2201.1|2194.5|2194.2|1101
1616752800000|2021-03-26 10:00:00|2195.7|2195.4|2199.1|2198.8|2200.2|2199.9|2195.3|2195|1197
1616756400000|2021-03-26 11:00:00|2199.4|2199.1|2199.2|2198.9|2202.9|2202.6|2192.8|2192.5|3924
1616760000000|2021-03-26 12:00:00|2199.4|2199.1|2200.9|2200.6|2204.4|2204.1|2196.2|2195.9|3470
1616763600000|2021-03-26 13:00:00|2200.8|2200.5|2207|2206.7|2210.5|2210.2|2193.8|2193.5|26612
1616767200000|2021-03-26 14:00:00|2207.5|2207.2|2208.1|2207.8|2225.1|2224.8|2207|2206.7|33575
1616770800000|2021-03-26 15:00:00|2208.4|2208.1|2208|2207.7|2210|2209.7|2195.8|2195.5|24252
1616774400000|2021-03-26 16:00:00|2208.1|2207.8|2203.3|2203|2221|2220.7|2202.5|2202.2|20896
1616778000000|2021-03-26 17:00:00|2203.4|2203.1|2191.3|2191|2209.9|2209.6|2185.5|2185.2|17904
1616781600000|2021-03-26 18:00:00|2190.8|2190.5|2196.6|2196.3|2197|2196.7|2175.8|2175.5|31303
1616785200000|2021-03-26 19:00:00|2196.7|2196.4|2223.2|2222.9|2223.5|2223.2|2188.3|2188|40662
1616788800000|2021-03-26 20:00:00|2223|2222.7|2224.4|2223.6|2226.4|2226.1|2218.6|2218.3|11030
1616968800000|2021-03-28 22:00:00|2223.8|2223|2219.5|2218.7|2223.8|2223|2219.4|2218.6|0
1616972400000|2021-03-28 23:00:00|2219.6|2218.8|2209.3|2209|2221|2220.2|2208.9|2208.6|925
1616976000000|2021-03-29 00:00:00|2209.6|2209.3|2200.4|2200.1|2210.7|2210.4|2198|2197.7|1896
1616979600000|2021-03-29 01:00:00|2200.1|2199.8|2199|2198.7|2201.9|2201.6|2193.5|2193.2|990
1616983200000|2021-03-29 02:00:00|2198.6|2198.3|2200|2199.7|2202.9|2202.6|2198|2197.7|611
1616986800000|2021-03-29 03:00:00|2200.1|2199.8|2201.1|2200.8|2201.4|2201.1|2196.8|2196.5|375
1616990400000|2021-03-29 04:00:00|2201.5|2201.2|2197.9|2197.6|2202.1|2201.8|2196.4|2196.1|364
1616994000000|2021-03-29 05:00:00|2197.6|2197.3|2192.1|2191.8|2197.9|2197.6|2184.3|2184|1310
1616997600000|2021-03-29 06:00:00|2192.9|2192.6|2198.9|2198.6|2200.5|2200.2|2190|2189.7|815
1617001200000|2021-03-29 07:00:00|2199|2198.7|2200.4|2200.1|2207.6|2207.3|2197.9|2197.6|2149
1617004800000|2021-03-29 08:00:00|2200.3|2200|2197.8|2197.5|2201.4|2201.1|2192.2|2191.9|1441
1617008400000|2021-03-29 09:00:00|2197.6|2197.3|2205.4|2205.1|2206.1|2205.8|2195.1|2194.8|699
1617012000000|2021-03-29 10:00:00|2205.5|2205.2|2206.2|2205.9|2211.2|2210.9|2202.9|2202.6|1764
1617015600000|2021-03-29 11:00:00|2206|2205.7|2205.8|2205.5|2213.7|2213.4|2205.3|2205|2001
1617019200000|2021-03-29 12:00:00|2206.1|2205.8|2209.6|2209.3|2209.9|2209.6|2202.3|2202|2504
1617022800000|2021-03-29 13:00:00|2209.7|2209.4|2214|2213.7|2226|2225.7|2206.1|2205.8|23970
1617026400000|2021-03-29 14:00:00|2214.1|2213.8|2171.2|2170.9|2217.5|2217.2|2169.7|2169.4|34780
1617030000000|2021-03-29 15:00:00|2171.3|2171|2175.3|2175|2178.7|2178.4|2159.9|2159.6|35651
1617033600000|2021-03-29 16:00:00|2175.2|2174.9|2181.9|2181.6|2183.7|2183.4|2156.6|2156.3|22767
1617037200000|2021-03-29 17:00:00|2182.1|2181.8|2167.1|2166.8|2187.4|2187.1|2166.3|2166|17743
1617040800000|2021-03-29 18:00:00|2167.3|2167|2163.1|2162.8|2174.1|2173.8|2158.7|2158.4|12976
1617044400000|2021-03-29 19:00:00|2164|2163.7|2159.1|2158.8|2183.3|2183|2155.4|2155.1|34744
1617048000000|2021-03-29 20:00:00|2158.9|2158.6|2161.3|2160.5|2161.8|2161.5|2155.9|2155.6|9137
1617051600000|2021-03-29 21:00:00|2161.2|2160.4|2162.2|2161.4|2162.5|2161.7|2160.8|2160|4
1617055200000|2021-03-29 22:00:00|2163.4|2163.1|2164.3|2164|2169.2|2168.9|2163.2|2162.9|1243
1617058800000|2021-03-29 23:00:00|2164.6|2164.3|2165.7|2165.4|2166.5|2166.2|2161.5|2161.2|572
1617062400000|2021-03-30 00:00:00|2165.4|2165.1|2160.6|2160.3|2165.4|2165.1|2158.6|2158.3|985
1617066000000|2021-03-30 01:00:00|2160.3|2160|2160|2159.7|2160.4|2160.1|2157.1|2156.8|537
1617069600000|2021-03-30 02:00:00|2159.6|2159.3|2163.7|2163.4|2168.3|2168|2158.5|2158.2|1143
1617073200000|2021-03-30 03:00:00|2163.4|2163.1|2169.1|2168.8|2170.9|2170.6|2163.4|2163.1|902
1617076800000|2021-03-30 04:00:00|2169.3|2169|2166.5|2166.2|2169.3|2169|2165.6|2165.3|474
1617080400000|2021-03-30 05:00:00|2166.3|2166|2168.1|2167.8|2169.2|2168.9|2164.1|2163.8|674
1617084000000|2021-03-30 06:00:00|2168|2167.7|2167.8|2167.5|2172.3|2172|2167.1|2166.8|954
1617087600000|2021-03-30 07:00:00|2168.3|2168|2169.2|2168.9|2173.5|2173.2|2167.4|2167.1|2135
1617091200000|2021-03-30 08:00:00|2168.8|2168.5|2164.5|2164.2|2170.5|2170.2|2163|2162.7|3511
1617094800000|2021-03-30 09:00:00|2164.1|2163.8|2167.3|2167|2168|2167.7|2163.5|2163.2|1244
1617098400000|2021-03-30 10:00:00|2167.2|2166.9|2162.3|2162|2168.2|2167.9|2159.5|2159.2|1951
1617102000000|2021-03-30 11:00:00|2162.5|2162.2|2148.1|2147.8|2162.5|2162.2|2145.2|2144.9|4850
1617105600000|2021-03-30 12:00:00|2148.3|2148|2153.3|2153|2156.8|2156.5|2147.8|2147.5|3986
1617109200000|2021-03-30 13:00:00|2153.6|2153.3|2159.7|2159.4|2164.9|2164.6|2144.9|2144.6|22980
1617112800000|2021-03-30 14:00:00|2159.8|2159.5|2185.3|2185|2185.8|2185.5|2155.5|2155.2|33328
1617116400000|2021-03-30 15:00:00|2185.4|2185.1|2182.3|2182|2197.3|2197|2180.4|2180.1|29751
1617120000000|2021-03-30 16:00:00|2181.7|2181.4|2192.6|2192.3|2196|2195.7|2180.5|2180.2|17766
1617123600000|2021-03-30 17:00:00|2192.8|2192.5|2180.1|2179.8|2193|2192.7|2179.9|2179.6|15077
1617127200000|2021-03-30 18:00:00|2180.2|2179.9|2197.9|2197.6|2198.4|2198.1|2177.3|2177|13281
1617130800000|2021-03-30 19:00:00|2197.8|2197.5|2196.4|2196.1|2202.3|2202|2188.2|2187.9|35313
1617134400000|2021-03-30 20:00:00|2196.3|2196|2198.5|2197.7|2200.4|2200.1|2193.8|2193.5|6380
1617138000000|2021-03-30 21:00:00|2198.6|2197.8|2198|2197.2|2198.6|2197.8|2197.9|2197.1|0
1617141600000|2021-03-30 22:00:00|2196.7|2196.4|2196.6|2196.3|2198.7|2198.4|2192.5|2192.2|805
1617145200000|2021-03-30 23:00:00|2196.3|2196|2203.5|2203.2|2203.6|2203.3|2194.9|2194.6|1225
1617148800000|2021-03-31 00:00:00|2203.4|2203.1|2205.7|2205.4|2206.6|2206.3|2199.7|2199.4|1255
1617152400000|2021-03-31 01:00:00|2205.9|2205.6|2206.1|2205.8|2209.9|2209.6|2204.6|2204.3|747
1617156000000|2021-03-31 02:00:00|2206.3|2206|2199.5|2199.2|2206.5|2206.2|2197.2|2196.9|761
1617159600000|2021-03-31 03:00:00|2199.6|2199.3|2200.4|2200.1|2203.6|2203.3|2199.3|2199|415
1617163200000|2021-03-31 04:00:00|2200.7|2200.4|2196.1|2195.8|2202.3|2202|2194.4|2194.1|627
1617166800000|2021-03-31 05:00:00|2195.7|2195.4|2195.6|2195.3|2199|2198.7|2192.8|2192.5|709
1617170400000|2021-03-31 06:00:00|2195.3|2195|2196|2195.7|2196.9|2196.6|2192.2|2191.9|502
1617174000000|2021-03-31 07:00:00|2196.3|2196|2195.9|2195.6|2200.9|2200.6|2194|2193.7|1062
1617177600000|2021-03-31 08:00:00|2196.1|2195.8|2196|2195.7|2197.8|2197.5|2192.8|2192.5|905
1617181200000|2021-03-31 09:00:00|2195.9|2195.6|2195.2|2194.9|2196.3|2196|2193.7|2193.4|766
1617184800000|2021-03-31 10:00:00|2195.4|2195.1|2199.1|2198.8|2199.8|2199.5|2194.4|2194.1|1062
1617188400000|2021-03-31 11:00:00|2198.9|2198.6|2206.1|2205.8|2207.7|2207.4|2198.9|2198.6|2780
1617192000000|2021-03-31 12:00:00|2206|2205.7|2204.8|2204.5|2207.8|2207.5|2199.7|2199.4|3473
1617195600000|2021-03-31 13:00:00|2205|2204.7|2220.1|2219.8|2224|2223.7|2204|2203.7|26179
1617199200000|2021-03-31 14:00:00|2220.3|2220|2218.1|2217.8|2224.2|2223.9|2213.8|2213.5|24861
1617202800000|2021-03-31 15:00:00|2217.7|2217.4|2215.2|2214.9|2223.5|2223.2|2207.6|2207.3|18900
1617206400000|2021-03-31 16:00:00|2215.1|2214.8|2220.5|2220.2|2221.8|2221.5|2213.9|2213.6|12393
1617210000000|2021-03-31 17:00:00|2220.3|2220|2229.3|2229|2233.4|2233.1|2217.6|2217.3|15718
1617213600000|2021-03-31 18:00:00|2229.4|2229.1|2230.7|2230.4|2234.1|2233.8|2221.8|2221.5|13218
1617217200000|2021-03-31 19:00:00|2230.6|2230.3|2225.3|2225|2239.1|2238.8|2222.8|2222.5|57610
1617220800000|2021-03-31 20:00:00|2224.5|2224.2|2217.1|2216.3|2226.2|2225.9|2214|2213.7|14472
1617224400000|2021-03-31 21:00:00|2217|2216.2|2217.1|2216.3|2217.2|2216.4|2216.6|2215.8|0
1617228000000|2021-03-31 22:00:00|2217.2|2216.4|2220.2|2219.9|2221|2220.7|2216.7|2216.4|662
1617231600000|2021-03-31 23:00:00|2220.5|2220.2|2221.7|2221.4|2221.7|2221.4|2217.1|2216.8|361
1617235200000|2021-04-01 00:00:00|2221.6|2221.3|2223.3|2223|2223.6|2223.3|2218.2|2217.9|584
1617238800000|2021-04-01 01:00:00|2223.4|2223.1|2220.9|2220.6|2223.6|2223.3|2218.9|2218.6|495
1617242400000|2021-04-01 02:00:00|2220.8|2220.5|2215.2|2214.9|2223.1|2222.8|2213.7|2213.4|709
1617246000000|2021-04-01 03:00:00|2214.9|2214.6|2219.1|2218.8|2219.1|2218.8|2214|2213.7|371
1617249600000|2021-04-01 04:00:00|2218.6|2218.3|2217.5|2217.2|2219.9|2219.6|2216.2|2215.9|300
1617253200000|2021-04-01 05:00:00|2217.9|2217.6|2218.3|2218|2221.2|2220.9|2216.7|2216.4|300
1617256800000|2021-04-01 06:00:00|2217.9|2217.6|2224.9|2224.6|2225.3|2225|2217.4|2217.1|593
1617260400000|2021-04-01 07:00:00|2225.1|2224.8|2231.7|2231.4|2232.5|2232.2|2220.4|2220.1|2120
1617264000000|2021-04-01 08:00:00|2231.5|2231.2|2236.9|2236.6|2237.1|2236.8|2230.6|2230.3|1864
1617267600000|2021-04-01 09:00:00|2237|2236.7|2235.2|2234.9|2237.6|2237.3|2233.2|2232.9|1399
1617271200000|2021-04-01 10:00:00|2235.3|2235|2231.5|2231.2|2235.5|2235.2|2230.9|2230.6|761
1617274800000|2021-04-01 11:00:00|2231.7|2231.4|2239.5|2239.2|2241.5|2241.2|2231.5|2231.2|1802
1617278400000|2021-04-01 12:00:00|2239.1|2238.8|2235.8|2235.5|2239.8|2239.5|2226.9|2226.6|4665
1617282000000|2021-04-01 13:00:00|2236|2235.7|2241|2240.7|2246.4|2246.1|2233.8|2233.5|23260
1617285600000|2021-04-01 14:00:00|2242.1|2241.8|2243.5|2243.2|2251.1|2250.8|2239.9|2239.6|23366
1617289200000|2021-04-01 15:00:00|2243.4|2243.1|2240.1|2239.8|2245.4|2245.1|2235.4|2235.1|19365
1617292800000|2021-04-01 16:00:00|2240|2239.7|2243.1|2242.8|2247.8|2247.5|2239.7|2239.4|12315
1617296400000|2021-04-01 17:00:00|2243.2|2242.9|2247.8|2247.5|2251.1|2250.8|2242.6|2242.3|9515
1617300000000|2021-04-01 18:00:00|2247.9|2247.6|2248.1|2247.8|2252.5|2252.2|2246.4|2246.1|9866
1617303600000|2021-04-01 19:00:00|2248|2247.7|2254.9|2254.6|2255.1|2254.8|2242.7|2242.4|29307
1617307200000|2021-04-01 20:00:00|2254.6|2254.3|2256.9|2256.1|2259.7|2259.4|2254.5|2254.2|8478
1617310800000|2021-04-01 21:00:00|2256.8|2256|2256.7|2255.9|2256.8|2256|2256.6|2255.8|0
1617314400000|2021-04-01 22:00:00|2258.6|2258.3|2260.2|2259.9|2260.5|2260.2|2256.8|2256.5|324
1617318000000|2021-04-01 23:00:00|2260.1|2259.8|2260.2|2259.9|2262.2|2261.9|2259.7|2259.4|257
1617321600000|2021-04-02 00:00:00|2260.7|2260.4|2259.7|2259.4|2261.7|2261.4|2259.7|2259.4|115
1617325200000|2021-04-02 01:00:00|2260.2|2259.9|2259.7|2259.4|2260.5|2260.2|2259.1|2258.8|145
1617328800000|2021-04-02 02:00:00|2260|2259.7|2261|2260.7|2261.1|2260.8|2258.9|2258.6|157
1617332400000|2021-04-02 03:00:00|2261.3|2261|2262.1|2261.8|2262.1|2261.8|2260.9|2260.6|90
1617336000000|2021-04-02 04:00:00|2262|2261.7|2260.8|2260.5|2262.5|2262.2|2260.8|2260.5|99
1617339600000|2021-04-02 05:00:00|2261.2|2260.9|2262.9|2262.6|2263.4|2263.1|2260.4|2260.1|67
1617343200000|2021-04-02 06:00:00|2262.5|2262.2|2262.9|2262.6|2265.2|2264.9|2262.5|2262.2|157
1617346800000|2021-04-02 07:00:00|2263|2262.7|2264.5|2264.2|2265|2264.7|2262.5|2262.2|115
1617350400000|2021-04-02 08:00:00|2264.3|2264|2265.8|2265.5|2266.7|2266.4|2263.2|2262.9|139
1617354000000|2021-04-02 09:00:00|2265.7|2265.4|2265.5|2265.2|2265.8|2265.5|2263.1|2262.8|148
1617357600000|2021-04-02 10:00:00|2265.6|2265.3|2264.8|2264.5|2265.6|2265.3|2261.9|2261.6|140
1617361200000|2021-04-02 11:00:00|2264.5|2264.2|2264.9|2264.6|2264.9|2264.6|2263.1|2262.8|101
1617364800000|2021-04-02 12:00:00|2265.3|2265|2291.4|2291.1|2308.6|2308.3|2264.2|2263.9|6004
1617368400000|2021-04-02 13:00:00|2292.5|2292.2|2292.2|2291.9|2298.9|2298.6|2291.1|2290.8|1149
1617573600000|2021-04-04 22:00:00|2298.9|2298.6|2289.6|2289.3|2299.3|2299|2285.6|2285.3|1672
1617577200000|2021-04-04 23:00:00|2289.9|2289.6|2296.2|2295.9|2297.1|2296.8|2289.8|2289.5|690
1617580800000|2021-04-05 00:00:00|2294.5|2294.2|2293.7|2293.4|2296.7|2296.4|2293|2292.7|574
1617584400000|2021-04-05 01:00:00|2293.2|2292.9|2288.5|2288.2|2293.7|2293.4|2287.7|2287.4|791
1617588000000|2021-04-05 02:00:00|2288.3|2288|2284.4|2284.1|2288.8|2288.5|2284.4|2284.1|588
1617591600000|2021-04-05 03:00:00|2284.5|2284.2|2286.3|2286|2287.1|2286.8|2284.3|2284|166
1617595200000|2021-04-05 04:00:00|2286.5|2286.2|2285.4|2285.1|2287.2|2286.9|2285|2284.7|132
1617598800000|2021-04-05 05:00:00|2285.7|2285.4|2282.5|2282.2|2286.2|2285.9|2282.2|2281.9|225
1617602400000|2021-04-05 06:00:00|2282.6|2282.3|2284.7|2284.4|2284.7|2284.4|2278.4|2278.1|631
1617606000000|2021-04-05 07:00:00|2284.4|2284.1|2283.9|2283.6|2284.5|2284.2|2280.6|2280.3|340
1617609600000|2021-04-05 08:00:00|2283.6|2283.3|2284.9|2284.6|2285.1|2284.8|2282.5|2282.2|296
1617613200000|2021-04-05 09:00:00|2285|2284.7|2287.1|2286.8|2287.3|2287|2283.7|2283.4|306
1617616800000|2021-04-05 10:00:00|2286.6|2286.3|2290.9|2290.6|2290.9|2290.6|2285.3|2285|654
1617620400000|2021-04-05 11:00:00|2290.5|2290.2|2284.7|2284.4|2291.3|2291|2282.4|2282.1|1268
1617624000000|2021-04-05 12:00:00|2284.2|2283.9|2282.9|2282.6|2285.6|2285.3|2279.6|2279.3|3459
1617627600000|2021-04-05 13:00:00|2283|2282.7|2262.5|2262.2|2283.2|2282.9|2260.3|2260|20501
1617631200000|2021-04-05 14:00:00|2263|2262.7|2260.3|2260|2272.6|2272.3|2254.8|2254.5|27022
1617634800000|2021-04-05 15:00:00|2260.1|2259.8|2256.3|2256|2266.1|2265.8|2253.3|2253|14731
1617638400000|2021-04-05 16:00:00|2255.7|2255.4|2253.7|2253.4|2259.2|2258.9|2253.4|2253.1|10736
1617642000000|2021-04-05 17:00:00|2253.6|2253.3|2261.6|2261.3|2263.5|2263.2|2250.8|2250.5|13033
1617645600000|2021-04-05 18:00:00|2261.8|2261.5|2258.6|2258.3|2263.5|2263.2|2256.3|2256|6679
1617649200000|2021-04-05 19:00:00|2258.3|2258|2265.5|2265.2|2267.7|2267.4|2254.2|2253.9|27142
1617652800000|2021-04-05 20:00:00|2265.4|2265.1|2268|2267.2|2268.5|2268.2|2264.3|2264|5691
1617656400000|2021-04-05 21:00:00|2268.1|2267.3|2267.2|2266.4|2268.1|2267.3|2266.8|2266|0
1617660000000|2021-04-05 22:00:00|2267.4|2267.1|2267.2|2266.9|2268|2267.7|2261.5|2261.2|1019
1617663600000|2021-04-05 23:00:00|2267.8|2267.5|2261.1|2260.8|2268.2|2267.9|2260.4|2260.1|848
1617667200000|2021-04-06 00:00:00|2260.6|2260.3|2257.7|2257.4|2261.7|2261.4|2254.2|2253.9|1300
1617670800000|2021-04-06 01:00:00|2257.8|2257.5|2252.8|2252.5|2258.9|2258.6|2251.9|2251.6|532
1617674400000|2021-04-06 02:00:00|2252.9|2252.6|2255|2254.7|2255.3|2255|2251.2|2250.9|543
1617678000000|2021-04-06 03:00:00|2255.2|2254.9|2250.3|2250|2255.7|2255.4|2247.3|2247|490
1617681600000|2021-04-06 04:00:00|2250.2|2249.9|2248.8|2248.5|2251.1|2250.8|2248.6|2248.3|202
1617685200000|2021-04-06 05:00:00|2249|2248.7|2251.4|2251.1|2252.8|2252.5|2247.7|2247.4|464
1617688800000|2021-04-06 06:00:00|2251.7|2251.4|2257.9|2257.6|2259.8|2259.5|2250.8|2250.5|1139
1617692400000|2021-04-06 07:00:00|2257.5|2257.2|2253.9|2253.6|2257.9|2257.6|2249.3|2249|1871
1617696000000|2021-04-06 08:00:00|2253.8|2253.5|2254.4|2254.1|2258|2257.7|2248.7|2248.4|1313
1617699600000|2021-04-06 09:00:00|2254|2253.7|2251.3|2251|2255.4|2255.1|2250.6|2250.3|996
1617703200000|2021-04-06 10:00:00|2250.9|2250.6|2249.8|2249.5|2252.3|2252|2247.2|2246.9|1690
1617706800000|2021-04-06 11:00:00|2249.9|2249.6|2260.5|2260.2|2260.5|2260.2|2249.6|2249.3|2213
1617710400000|2021-04-06 12:00:00|2260.1|2259.8|2262.2|2261.9|2266.2|2265.9|2257.9|2257.6|2762
1617714000000|2021-04-06 13:00:00|2261.7|2261.4|2278.4|2278.1|2278.9|2278.6|2261.6|2261.3|19387
1617717600000|2021-04-06 14:00:00|2278.5|2278.2|2275.5|2275.2|2283|2282.7|2272.3|2272|21530
1617721200000|2021-04-06 15:00:00|2275.3|2275|2272.2|2271.9|2275.3|2275|2267.2|2266.9|13110
1617724800000|2021-04-06 16:00:00|2271.9|2271.6|2274.5|2274.2|2275.4|2275.1|2268.7|2268.4|9782
1617728400000|2021-04-06 17:00:00|2274.6|2274.3|2272.9|2272.6|2275.7|2275.4|2265|2264.7|10782
1617732000000|2021-04-06 18:00:00|2273|2272.7|2265.3|2265|2276|2275.7|2264.4|2264.1|12149
1617735600000|2021-04-06 19:00:00|2265.1|2264.8|2260.1|2259.8|2266.3|2266|2255.3|2255|25528
1617739200000|2021-04-06 20:00:00|2260|2259.7|2263.6|2262.8|2263.6|2263.2|2258.6|2258.3|4367
1617742800000|2021-04-06 21:00:00|2263.5|2262.7|2264|2263.2|2264.1|2263.3|2263.2|2262.4|0
1617746400000|2021-04-06 22:00:00|2263.9|2263.1|2263.8|2263.5|2265.2|2264.9|2261.8|2261.5|648
1617750000000|2021-04-06 23:00:00|2263.6|2263.3|2266.3|2266|2266.7|2266.4|2263|2262.7|314
1617753600000|2021-04-07 00:00:00|2266.6|2266.3|2264.1|2263.8|2266.7|2266.4|2261.6|2261.3|891
1617757200000|2021-04-07 01:00:00|2264.2|2263.9|2259.1|2258.8|2264.6|2264.3|2257.5|2257.2|396
1617760800000|2021-04-07 02:00:00|2259.3|2259|2257.9|2257.6|2260.8|2260.5|2257.8|2257.5|328
1617764400000|2021-04-07 03:00:00|2258.3|2258|2260.4|2260.1|2261.8|2261.5|2258|2257.7|169
1617768000000|2021-04-07 04:00:00|2260.5|2260.2|2260.7|2260.4|2261.9|2261.6|2260.3|2260|102
1617771600000|2021-04-07 05:00:00|2260.5|2260.2|2259.4|2259.1|2260.9|2260.6|2257.9|2257.6|235
1617775200000|2021-04-07 06:00:00|2259.1|2258.8|2256.6|2256.3|2260.9|2260.6|2255.7|2255.4|519
1617778800000|2021-04-07 07:00:00|2256.2|2255.9|2258.2|2257.9|2258.9|2258.6|2254.7|2254.4|926
1617782400000|2021-04-07 08:00:00|2257.9|2257.6|2259.3|2259|2259.7|2259.4|2257.1|2256.8|549
1617786000000|2021-04-07 09:00:00|2259.6|2259.3|2256.3|2256|2260.3|2260|2253.7|2253.4|716
1617789600000|2021-04-07 10:00:00|2256.4|2256.1|2258.8|2258.5|2259.9|2259.6|2256.3|2256|529
1617793200000|2021-04-07 11:00:00|2259|2258.7|2259.2|2258.9|2262.1|2261.8|2258|2257.7|1063
1617796800000|2021-04-07 12:00:00|2259|2258.7|2250.9|2250.6|2260|2259.7|2249|2248.7|3433
1617800400000|2021-04-07 13:00:00|2251.1|2250.8|2243.9|2243.6|2260.1|2259.8|2239.1|2238.8|21344
1617804000000|2021-04-07 14:00:00|2244.2|2243.9|2239.2|2238.9|2250.2|2249.9|2239.1|2238.8|17596
1617807600000|2021-04-07 15:00:00|2239.1|2238.8|2227.8|2227.5|2243.5|2243.2|2224.5|2224.2|23465
1617811200000|2021-04-07 16:00:00|2227.9|2227.6|2236.8|2236.5|2237.3|2237|2221.5|2221.2|17019
1617814800000|2021-04-07 17:00:00|2236.6|2236.3|2230.2|2229.9|2237.2|2236.9|2229.1|2228.8|12526
1617818400000|2021-04-07 18:00:00|2229.9|2229.6|2228.4|2228.1|2239.8|2239.5|2226.7|2226.4|13482
1617822000000|2021-04-07 19:00:00|2228.5|2228.2|2221.1|2220.8|2232.7|2232.4|2214.6|2214.3|32155
1617825600000|2021-04-07 20:00:00|2221|2220.7|2229.1|2228.3|2229.2|2228.9|2221|2220.7|6815
1617829200000|2021-04-07 21:00:00|2229.5|2228.7|2230.9|2230.1|2230.9|2230.1|2229.5|2228.7|0
1617832800000|2021-04-07 22:00:00|2228.7|2228.4|2227.5|2227.2|2229.4|2229.1|2226.5|2226.2|634
1617836400000|2021-04-07 23:00:00|2227.6|2227.3|2233.5|2233.2|2234.9|2234.6|2226.8|2226.5|1721
1617840000000|2021-04-08 00:00:00|2233.3|2233|2230.6|2230.3|2233.3|2233|2229.4|2229.1|500
1617843600000|2021-04-08 01:00:00|2230.8|2230.5|2232.8|2232.5|2236.1|2235.8|2229.5|2229.2|595
1617847200000|2021-04-08 02:00:00|2232.9|2232.6|2235.1|2234.8|2235.9|2235.6|2232.2|2231.9|397
1617850800000|2021-04-08 03:00:00|2235.3|2235|2237.4|2237.1|2237.7|2237.4|2234.7|2234.4|469
1617854400000|2021-04-08 04:00:00|2237.6|2237.3|2236.9|2236.6|2237.8|2237.5|2235.5|2235.2|215
1617858000000|2021-04-08 05:00:00|2237.1|2236.8|2240.5|2240.2|2241.2|2240.9|2236.5|2236.2|516
1617861600000|2021-04-08 06:00:00|2240.3|2240|2238.3|2238|2240.5|2240.2|2237.1|2236.8|753
1617865200000|2021-04-08 07:00:00|2238|2237.7|2236.1|2235.8|2239|2238.7|2235.5|2235.2|1509
1617868800000|2021-04-08 08:00:00|2236.2|2235.9|2237.8|2237.5|2238.5|2238.2|2234.4|2234.1|1835
1617872400000|2021-04-08 09:00:00|2238.1|2237.8|2239|2238.7|2239.3|2239|2235.8|2235.5|1157
1617876000000|2021-04-08 10:00:00|2239.1|2238.8|2234.8|2234.5|2240.3|2240|2234.5|2234.2|775
1617879600000|2021-04-08 11:00:00|2234.7|2234.4|2236.4|2236.1|2237.7|2237.4|2234.2|2233.9|1163
1617883200000|2021-04-08 12:00:00|2236.6|2236.3|2234.6|2234.3|2240.6|2240.3|2232.8|2232.5|2840
1617886800000|2021-04-08 13:00:00|2234.8|2234.5|2221.5|2221.2|2236.2|2235.9|2216.8|2216.5|22238
1617890400000|2021-04-08 14:00:00|2221.3|2221|2223.3|2223|2227.7|2227.4|2209|2208.7|33329
1617894000000|2021-04-08 15:00:00|2223.5|2223.2|2233.1|2232.8|2237.5|2237.2|2222.8|2222.5|19319
1617897600000|2021-04-08 16:00:00|2233.3|2233|2235.2|2234.9|2242.1|2241.8|2231.6|2231.3|12073
1617901200000|2021-04-08 17:00:00|2235.4|2235.1|2229.5|2229.2|2239.7|2239.4|2228.5|2228.2|13215
1617904800000|2021-04-08 18:00:00|2229.4|2229.1|2237.6|2237.3|2237.7|2237.4|2229.4|2229.1|9429
1617908400000|2021-04-08 19:00:00|2237.5|2237.2|2241.1|2240.8|2243.8|2243.5|2235|2234.7|20975
1617912000000|2021-04-08 20:00:00|2240.9|2240.6|2248.2|2247.4|2248.8|2248.5|2240.9|2240.6|6695
1617915600000|2021-04-08 21:00:00|2248|2247.2|2248.6|2247.8|2248.7|2247.9|2247.8|2247|0
1617919200000|2021-04-08 22:00:00|2249.1|2248.8|2247.8|2247.5|2249.4|2249.1|2245.8|2245.5|546
1617922800000|2021-04-08 23:00:00|2247.7|2247.4|2249.2|2248.9|2249.8|2249.5|2245.7|2245.4|392
1617926400000|2021-04-09 00:00:00|2249.5|2249.2|2248.8|2248.5|2250.9|2250.6|2248.1|2247.8|555
1617930000000|2021-04-09 01:00:00|2249.2|2248.9|2239.3|2239|2249.5|2249.2|2239.3|2239|1086
1617933600000|2021-04-09 02:00:00|2239.5|2239.2|2237|2236.7|2239.9|2239.6|2235.7|2235.4|978
1617937200000|2021-04-09 03:00:00|2237.1|2236.8|2241.3|2241|2243.1|2242.8|2236.7|2236.4|747
1617940800000|2021-04-09 04:00:00|2241.1|2240.8|2241.3|2241|2242.2|2241.9|2238.7|2238.4|256
1617944400000|2021-04-09 05:00:00|2241.5|2241.2|2237.5|2237.2|2242|2241.7|2235.3|2235|749
1617948000000|2021-04-09 06:00:00|2237.4|2237.1|2241.5|2241.2|2242.5|2242.2|2237.4|2237.1|824
1617951600000|2021-04-09 07:00:00|2241.4|2241.1|2248.1|2247.8|2248.4|2248.1|2238.3|2238|1389
1617955200000|2021-04-09 08:00:00|2247.7|2247.4|2244.3|2244|2247.8|2247.5|2240.7|2240.4|845
1617958800000|2021-04-09 09:00:00|2244.4|2244.1|2247.1|2246.8|2247.3|2247|2243.6|2243.3|727
1617962400000|2021-04-09 10:00:00|2246.7|2246.4|2246.9|2246.6|2247.6|2247.3|2243.9|2243.6|824
1617966000000|2021-04-09 11:00:00|2246.7|2246.4|2251.3|2251|2255.4|2255.1|2246.6|2246.3|2707
1617969600000|2021-04-09 12:00:00|2251.9|2251.6|2238.5|2238.2|2252.3|2252|2238|2237.7|5244
1617973200000|2021-04-09 13:00:00|2238.3|2238|2236.8|2236.5|2242.3|2242|2227.6|2227.3|22364
1617976800000|2021-04-09 14:00:00|2236.6|2236.3|2239.8|2239.5|2245.5|2245.2|2229|2228.7|23484
1617980400000|2021-04-09 15:00:00|2239.5|2239.2|2239.1|2238.8|2243.8|2243.5|2235.3|2235|14544
1617984000000|2021-04-09 16:00:00|2239|2238.7|2238|2237.7|2240.4|2240.1|2233.3|2233|11441
1617987600000|2021-04-09 17:00:00|2237.9|2237.6|2234.5|2234.2|2238.6|2238.3|2231.3|2231|9407
1617991200000|2021-04-09 18:00:00|2234.6|2234.3|2234.4|2234.1|2237.6|2237.3|2232.6|2232.3|7930
1617994800000|2021-04-09 19:00:00|2234.5|2234.2|2242.1|2241.8|2247.2|2246.9|2229.7|2229.4|27794
1617998400000|2021-04-09 20:00:00|2242|2241.7|2243.4|2242.6|2246|2245.7|2239.9|2239.6|8832
1618178400000|2021-04-11 22:00:00|2243.5|2242.7|2243|2242.7|2244.6|2244.3|2241.3|2241|600
1618182000000|2021-04-11 23:00:00|2242.9|2242.6|2240.8|2240.5|2244.4|2244.1|2240.2|2239.9|391
1618185600000|2021-04-12 00:00:00|2241.2|2240.9|2240.3|2240|2241.4|2241.1|2236|2235.7|656
1618189200000|2021-04-12 01:00:00|2240.6|2240.3|2236.6|2236.3|2240.8|2240.5|2235.1|2234.8|785
1618192800000|2021-04-12 02:00:00|2236.5|2236.2|2232.1|2231.8|2236.5|2236.2|2231.4|2231.1|581
1618196400000|2021-04-12 03:00:00|2231.6|2231.3|2232.5|2232.2|2234|2233.7|2230.4|2230.1|317
1618200000000|2021-04-12 04:00:00|2232.8|2232.5|2231.3|2231|2233.9|2233.6|2231|2230.7|230
1618203600000|2021-04-12 05:00:00|2231|2230.7|2229.8|2229.5|2232.5|2232.2|2228.2|2227.9|672
1618207200000|2021-04-12 06:00:00|2229.6|2229.3|2232.6|2232.3|2234|2233.7|2226.7|2226.4|811
1618210800000|2021-04-12 07:00:00|2232.5|2232.2|2233.1|2232.8|2234.6|2234.3|2229.1|2228.8|1209
1618214400000|2021-04-12 08:00:00|2232.9|2232.6|2234.4|2234.1|2234.8|2234.5|2232.5|2232.2|697
1618218000000|2021-04-12 09:00:00|2234.5|2234.2|2237.2|2236.9|2237.8|2237.5|2234.4|2234.1|687
1618221600000|2021-04-12 10:00:00|2236.8|2236.5|2237.9|2237.6|2238.9|2238.6|2235.4|2235.1|622
1618225200000|2021-04-12 11:00:00|2238.3|2238|2241.5|2241.2|2242.7|2242.4|2238|2237.7|1141
1618228800000|2021-04-12 12:00:00|2241.7|2241.4|2238.7|2238.4|2242.2|2241.9|2238.3|2238|1465
1618232400000|2021-04-12 13:00:00|2238.8|2238.5|2221.8|2221.5|2245.5|2245.2|2220.4|2220.1|21482
1618236000000|2021-04-12 14:00:00|2221.6|2221.3|2226|2225.7|2230.6|2230.3|2220.9|2220.6|24462
1618239600000|2021-04-12 15:00:00|2225.9|2225.6|2234.4|2234.1|2235.7|2235.4|2221.5|2221.2|15062
1618243200000|2021-04-12 16:00:00|2234.3|2234|2240.2|2239.9|2243|2242.7|2232.6|2232.3|10217
1618246800000|2021-04-12 17:00:00|2240.3|2240|2233.5|2233.2|2242.3|2242|2232.6|2232.3|6841
1618250400000|2021-04-12 18:00:00|2233.4|2233.1|2232.2|2231.9|2235|2234.7|2229.8|2229.5|6487
1618254000000|2021-04-12 19:00:00|2232.1|2231.8|2233|2232.7|2238|2237.7|2228.9|2228.6|23574
1618257600000|2021-04-12 20:00:00|2232.9|2232.6|2232.3|2231.5|2237|2236.7|2230.7|2230.4|5760
1618261200000|2021-04-12 21:00:00|2232.1|2231.3|2233.2|2232.4|2233.3|2232.5|2232.1|2231.3|0
1618264800000|2021-04-12 22:00:00|2232.6|2232.3|2231.5|2231.2|2232.8|2232.5|2229.9|2229.6|566
1618268400000|2021-04-12 23:00:00|2231.4|2231.1|2230.8|2230.5|2233|2232.7|2229.9|2229.6|303
1618272000000|2021-04-13 00:00:00|2230.7|2230.4|2231.5|2231.2|2233|2232.7|2230.1|2229.8|284
1618275600000|2021-04-13 01:00:00|2231.4|2231.1|2228.8|2228.5|2232|2231.7|2228.4|2228.1|622
1618279200000|2021-04-13 02:00:00|2229.5|2229.2|2230.7|2230.4|2231|2230.7|2228.4|2228.1|347
1618282800000|2021-04-13 03:00:00|2231.3|2231|2229.8|2229.5|2233|2232.7|2229.8|2229.5|323
1618286400000|2021-04-13 04:00:00|2229.6|2229.3|2228.9|2228.6|2230.1|2229.8|2228.1|2227.8|329
1618290000000|2021-04-13 05:00:00|2228.4|2228.1|2228.1|2227.8|2229.5|2229.2|2225.5|2225.2|341
1618293600000|2021-04-13 06:00:00|2228.2|2227.9|2229.7|2229.4|2230.2|2229.9|2226.6|2226.3|377
1618297200000|2021-04-13 07:00:00|2229.5|2229.2|2231|2230.7|2231|2230.7|2228|2227.7|927
1618300800000|2021-04-13 08:00:00|2230.7|2230.4|2231|2230.7|2232.3|2232|2229.7|2229.4|820
1618304400000|2021-04-13 09:00:00|2231.4|2231.1|2238.7|2238.4|2239.3|2239|2231.2|2230.9|1055
1618308000000|2021-04-13 10:00:00|2238.9|2238.6|2232.2|2231.9|2240.5|2240.2|2230.5|2230.2|1511
1618311600000|2021-04-13 11:00:00|2232.3|2232|2217.6|2217.3|2232.6|2232.3|2210.1|2209.8|7632
1618315200000|2021-04-13 12:00:00|2217.4|2217.1|2230.6|2230.3|2231.1|2230.8|2214.1|2213.8|5590
1618318800000|2021-04-13 13:00:00|2230.9|2230.6|2218.3|2218|2241.9|2241.6|2216.2|2215.9|24828
1618322400000|2021-04-13 14:00:00|2218.2|2217.9|2227.1|2226.8|2230.3|2230|2208.1|2207.8|34146
1618326000000|2021-04-13 15:00:00|2227|2226.7|2220.3|2220|2227.1|2226.8|2213.2|2212.9|15219
1618329600000|2021-04-13 16:00:00|2220|2219.7|2208.3|2208|2222.4|2222.1|2205.2|2204.9|15355
1618333200000|2021-04-13 17:00:00|2208.2|2207.9|2218.5|2218.2|2218.9|2218.6|2207.9|2207.6|10247
1618336800000|2021-04-13 18:00:00|2218.6|2218.3|2226.2|2225.9|2227.3|2227|2218|2217.7|11768
1618340400000|2021-04-13 19:00:00|2225.9|2225.6|2226.7|2226.4|2235.7|2235.4|2224.3|2224|31489
1618344000000|2021-04-13 20:00:00|2226.6|2226.3|2229.9|2229.1|2231.6|2231.3|2226.5|2226.2|4876
1618347600000|2021-04-13 21:00:00|2229.8|2229|2229.9|2229.1|2230|2229.2|2229.5|2228.7|0
1618351200000|2021-04-13 22:00:00|2230|2229.2|2226.6|2226.3|2230.4|2230.1|2225.1|2224.8|858
1618354800000|2021-04-13 23:00:00|2226.3|2226|2225.1|2224.8|2226.4|2226.1|2224.1|2223.8|391
1618358400000|2021-04-14 00:00:00|2224.9|2224.6|2224.2|2223.9|2227.1|2226.8|2224.2|2223.9|267
1618362000000|2021-04-14 01:00:00|2224.8|2224.5|2226.4|2226.1|2227.1|2226.8|2222.6|2222.3|706
1618365600000|2021-04-14 02:00:00|2226.6|2226.3|2226.3|2226|2226.7|2226.4|2224.7|2224.4|313
1618369200000|2021-04-14 03:00:00|2226.4|2226.1|2226.1|2225.8|2227|2226.7|2225.1|2224.8|207
1618372800000|2021-04-14 04:00:00|2226.2|2225.9|2231.6|2231.3|2231.7|2231.4|2226.1|2225.8|404
1618376400000|2021-04-14 05:00:00|2231.7|2231.4|2233.1|2232.8|2233.7|2233.4|2230.1|2229.8|401
1618380000000|2021-04-14 06:00:00|2233.6|2233.3|2232.9|2232.6|2234.1|2233.8|2230|2229.7|438
1618383600000|2021-04-14 07:00:00|2233.3|2233|2232.1|2231.8|2236.1|2235.8|2231.5|2231.2|1008
1618387200000|2021-04-14 08:00:00|2231.9|2231.6|2234.4|2234.1|2236.4|2236.1|2231.4|2231.1|729
1618390800000|2021-04-14 09:00:00|2234.2|2233.9|2229.8|2229.5|2234.7|2234.4|2229.5|2229.2|1437
1618394400000|2021-04-14 10:00:00|2229.6|2229.3|2227.7|2227.4|2231.6|2231.3|2226.2|2225.9|1308
1618398000000|2021-04-14 11:00:00|2227.6|2227.3|2233|2232.7|2233.8|2233.5|2227.6|2227.3|1673
1618401600000|2021-04-14 12:00:00|2233.1|2232.8|2228.8|2228.5|2234.9|2234.6|2227.7|2227.4|2628
1618405200000|2021-04-14 13:00:00|2228.9|2228.6|2266.4|2266.1|2267.4|2267.1|2228.5|2228.2|33029
1618408800000|2021-04-14 14:00:00|2266.5|2266.2|2271.9|2271.6|2275.6|2275.3|2260.7|2260.4|34798
1618412400000|2021-04-14 15:00:00|2272.3|2272|2268.9|2268.6|2274.6|2274.3|2265.1|2264.8|24170
1618416000000|2021-04-14 16:00:00|2269|2268.7|2266.7|2266.4|2270.2|2269.9|2260.6|2260.3|17639
1618419600000|2021-04-14 17:00:00|2266.9|2266.6|2254.8|2254.5|2269.9|2269.6|2253.3|2253|14037
1618423200000|2021-04-14 18:00:00|2255.1|2254.8|2248.2|2247.9|2262.6|2262.3|2247.3|2247|24753
1618426800000|2021-04-14 19:00:00|2248|2247.7|2249.2|2248.9|2254.7|2254.4|2239.8|2239.5|32512
1618430400000|2021-04-14 20:00:00|2249.1|2248.8|2251.6|2250.8|2254.3|2254|2248|2247.7|5192
1618434000000|2021-04-14 21:00:00|2251.5|2250.7|2252.1|2251.3|2252.2|2251.4|2251.5|2250.7|1
1618437600000|2021-04-14 22:00:00|2253|2252.7|2254.1|2253.8|2257.3|2257|2250.8|2250.5|919
1618441200000|2021-04-14 23:00:00|2254|2253.7|2252.5|2252.2|2254.6|2254.3|2251.6|2251.3|349
1618444800000|2021-04-15 00:00:00|2252.2|2251.9|2253.7|2253.4|2255.3|2255|2251|2250.7|772
1618448400000|2021-04-15 01:00:00|2253.9|2253.6|2254.6|2254.3|2255.8|2255.5|2251.5|2251.2|644
1618452000000|2021-04-15 02:00:00|2254.3|2254|2253|2252.7|2255.2|2254.9|2252.6|2252.3|338
1618455600000|2021-04-15 03:00:00|2253.1|2252.8|2254.2|2253.9|2254.7|2254.4|2252.2|2251.9|190
1618459200000|2021-04-15 04:00:00|2254.1|2253.8|2254|2253.7|2255.7|2255.4|2253.5|2253.2|216
1618462800000|2021-04-15 05:00:00|2253.7|2253.4|2254.3|2254|2255.6|2255.3|2253.5|2253.2|277
1618466400000|2021-04-15 06:00:00|2254.6|2254.3|2261.3|2261|2261.3|2261|2254.3|2254|749
1618470000000|2021-04-15 07:00:00|2261|2260.7|2265.8|2265.5|2266.6|2266.3|2259.8|2259.5|1243
1618473600000|2021-04-15 08:00:00|2266|2265.7|2269.8|2269.5|2271.5|2271.2|2265.6|2265.3|1321
1618477200000|2021-04-15 09:00:00|2269.6|2269.3|2268.6|2268.3|2270.5|2270.2|2267.1|2266.8|1219
1618480800000|2021-04-15 10:00:00|2268.4|2268.1|2271.4|2271.1|2271.5|2271.2|2267.1|2266.8|989
1618484400000|2021-04-15 11:00:00|2271.1|2270.8|2272|2271.7|2272.9|2272.6|2268.4|2268.1|1718
1618488000000|2021-04-15 12:00:00|2272.1|2271.8|2265.8|2265.5|2274|2273.7|2263.7|2263.4|4771
1618491600000|2021-04-15 13:00:00|2266|2265.7|2252.9|2252.6|2267.5|2267.2|2243.8|2243.5|26813
1618495200000|2021-04-15 14:00:00|2253|2252.7|2251.3|2251|2254.8|2254.5|2238.1|2237.8|26932
1618498800000|2021-04-15 15:00:00|2251.5|2251.2|2255.6|2255.3|2257.4|2257.1|2245.1|2244.8|17695
1618502400000|2021-04-15 16:00:00|2255.5|2255.2|2245.8|2245.5|2256|2255.7|2244.8|2244.5|11444
1618506000000|2021-04-15 17:00:00|2245.7|2245.4|2252|2251.7|2252.4|2252.1|2240.7|2240.4|14076
1618509600000|2021-04-15 18:00:00|2252.1|2251.8|2255.2|2254.9|2258.1|2257.8|2251|2250.7|11416
1618513200000|2021-04-15 19:00:00|2255.1|2254.8|2258.8|2258.5|2260.1|2259.8|2248.9|2248.6|26725
1618516800000|2021-04-15 20:00:00|2258.3|2258|2257.4|2256.6|2259.7|2259.4|2254.7|2254.4|6241
1618520400000|2021-04-15 21:00:00|2257.3|2256.5|2257.6|2256.8|2258|2257.2|2257.3|2256.5|0
1618524000000|2021-04-15 22:00:00|2257.5|2256.7|2258.2|2257.9|2258.7|2258.4|2255.7|2255.4|696
1618527600000|2021-04-15 23:00:00|2258|2257.7|2257.5|2257.2|2260.3|2260|2257.4|2257.1|548
1618531200000|2021-04-16 00:00:00|2257.7|2257.4|2251.8|2251.5|2257.7|2257.4|2251.6|2251.3|676
1618534800000|2021-04-16 01:00:00|2251.9|2251.6|2253|2252.7|2253.6|2253.3|2250.7|2250.4|661
1618538400000|2021-04-16 02:00:00|2253.1|2252.8|2253.2|2252.9|2255.1|2254.8|2251.5|2251.2|486
1618542000000|2021-04-16 03:00:00|2253.4|2253.1|2254.3|2254|2255.6|2255.3|2252.9|2252.6|139
1618545600000|2021-04-16 04:00:00|2253.3|2253|2255.3|2255|2255.4|2255.1|2253.2|2252.9|173
1618549200000|2021-04-16 05:00:00|2255.5|2255.2|2255.7|2255.4|2256.5|2256.2|2253.8|2253.5|232
1618552800000|2021-04-16 06:00:00|2255.6|2255.3|2255.2|2254.9|2256|2255.7|2253.6|2253.3|462
1618556400000|2021-04-16 07:00:00|2254.8|2254.5|2259.5|2259.2|2261.3|2261|2253.2|2252.9|1447
1618560000000|2021-04-16 08:00:00|2259.4|2259.1|2261.8|2261.5|2261.8|2261.5|2256.9|2256.6|737
1618563600000|2021-04-16 09:00:00|2261.5|2261.2|2263.9|2263.6|2265.9|2265.6|2259.7|2259.4|1443
1618567200000|2021-04-16 10:00:00|2263.6|2263.3|2262.3|2262|2265|2264.7|2262.3|2262|639
1618570800000|2021-04-16 11:00:00|2262.4|2262.1|2265.2|2264.9|2266.2|2265.9|2261.1|2260.8|1339
1618574400000|2021-04-16 12:00:00|2265|2264.7|2263.8|2263.5|2267.1|2266.8|2260.8|2260.5|2186
1618578000000|2021-04-16 13:00:00|2264|2263.7|2250.6|2250.3|2272.4|2272.1|2250|2249.7|26570
1618581600000|2021-04-16 14:00:00|2250.8|2250.5|2260|2259.7|2266.1|2265.8|2245.5|2245.2|26038
1618585200000|2021-04-16 15:00:00|2259.9|2259.6|2258.9|2258.6|2266.7|2266.4|2256.7|2256.4|14045
1618588800000|2021-04-16 16:00:00|2258.8|2258.5|2255.6|2255.3|2261.3|2261|2252.7|2252.4|14857
1618592400000|2021-04-16 17:00:00|2255.5|2255.2|2260.6|2260.3|2261.6|2261.3|2253.4|2253.1|10954
1618596000000|2021-04-16 18:00:00|2260.5|2260.2|2268.9|2268.6|2269|2268.7|2259.3|2259|8631
1618599600000|2021-04-16 19:00:00|2268.8|2268.5|2262.8|2262.5|2271.7|2271.4|2260.2|2259.9|28035
1618603200000|2021-04-16 20:00:00|2262.5|2262.2|2261|2260.2|2263.3|2263|2259|2258.7|7582
1618783200000|2021-04-18 22:00:00|2254|2253.7|2257.9|2257.6|2258.2|2257.9|2253.6|2253.3|878
1618786800000|2021-04-18 23:00:00|2257.7|2257.4|2253.8|2253.5|2257.9|2257.6|2253.6|2253.3|321
1618790400000|2021-04-19 00:00:00|2253.7|2253.4|2252.3|2252|2253.9|2253.6|2248|2247.7|1369
1618794000000|2021-04-19 01:00:00|2252.4|2252.1|2253.2|2252.9|2253.8|2253.5|2249|2248.7|560
1618797600000|2021-04-19 02:00:00|2253|2252.7|2254|2253.7|2255.7|2255.4|2252.5|2252.2|512
1618801200000|2021-04-19 03:00:00|2254.1|2253.8|2252.8|2252.5|2255.9|2255.6|2252.1|2251.8|385
1618804800000|2021-04-19 04:00:00|2253.1|2252.8|2253.7|2253.4|2255.2|2254.9|2253|2252.7|217
1618808400000|2021-04-19 05:00:00|2253.6|2253.3|2252.7|2252.4|2254.5|2254.2|2251.1|2250.8|332
1618812000000|2021-04-19 06:00:00|2252.5|2252.2|2249.1|2248.8|2255.2|2254.9|2247.9|2247.6|1002
1618815600000|2021-04-19 07:00:00|2249.7|2249.4|2250.7|2250.4|2253.6|2253.3|2249.4|2249.1|1064
1618819200000|2021-04-19 08:00:00|2251.3|2251|2251.1|2250.8|2254.5|2254.2|2250.8|2250.5|1111
1618822800000|2021-04-19 09:00:00|2251.3|2251|2248.2|2247.9|2251.3|2251|2244.8|2244.5|1479
1618826400000|2021-04-19 10:00:00|2248.1|2247.8|2243.8|2243.5|2249.3|2249|2240.6|2240.3|1829
1618830000000|2021-04-19 11:00:00|2243.9|2243.6|2243.3|2243|2247.8|2247.5|2242|2241.7|2655
1618833600000|2021-04-19 12:00:00|2243.4|2243.1|2251.1|2250.8|2251.1|2250.8|2240.9|2240.6|4565
1618837200000|2021-04-19 13:00:00|2251|2250.7|2243.8|2243.5|2257.4|2257.1|2241.6|2241.3|23488
1618840800000|2021-04-19 14:00:00|2243.6|2243.3|2222.8|2222.5|2244.4|2244.1|2217.3|2217|39701
1618844400000|2021-04-19 15:00:00|2222.7|2222.4|2225.4|2225.1|2231.3|2231|2217.9|2217.6|19038
1618848000000|2021-04-19 16:00:00|2225.6|2225.3|2224.3|2224|2231.9|2231.6|2219.5|2219.2|15689
1618851600000|2021-04-19 17:00:00|2224.2|2223.9|2229.5|2229.2|2231.1|2230.8|2223.1|2222.8|8261
1618855200000|2021-04-19 18:00:00|2229.7|2229.4|2232.7|2232.4|2234.2|2233.9|2226|2225.7|16896
1618858800000|2021-04-19 19:00:00|2232.6|2232.3|2235.7|2235.4|2236|2235.7|2226.1|2225.8|27261
1618862400000|2021-04-19 20:00:00|2235.6|2235.3|2235|2234.2|2236.7|2236.4|2232.7|2232.4|6915
1618866000000|2021-04-19 21:00:00|2235.3|2234.5|2232.8|2232|2235.3|2234.5|2232.8|2232|0
1618869600000|2021-04-19 22:00:00|2233.2|2232.9|2234.1|2233.8|2234.8|2234.5|2232|2231.7|740
1618873200000|2021-04-19 23:00:00|2234.2|2233.9|2233.8|2233.5|2234.4|2234.1|2231.1|2230.8|634
1618876800000|2021-04-20 00:00:00|2234.6|2234.3|2233.4|2233.1|2235.4|2235.1|2232.4|2232.1|540
1618880400000|2021-04-20 01:00:00|2233.2|2232.9|2235.5|2235.2|2236.7|2236.4|2232.1|2231.8|496
1618884000000|2021-04-20 02:00:00|2235.9|2235.6|2235.7|2235.4|2236.8|2236.5|2234.7|2234.4|202
1618887600000|2021-04-20 03:00:00|2236.2|2235.9|2235.9|2235.6|2238.3|2238|2235.7|2235.4|412
1618891200000|2021-04-20 04:00:00|2236|2235.7|2235.8|2235.5|2236.4|2236.1|2234|2233.7|203
1618894800000|2021-04-20 05:00:00|2235.5|2235.2|2238.3|2238|2238.7|2238.4|2235.5|2235.2|395
1618898400000|2021-04-20 06:00:00|2237.8|2237.5|2235.7|2235.4|2239.6|2239.3|2235|2234.7|658
1618902000000|2021-04-20 07:00:00|2235.5|2235.2|2233.7|2233.4|2238.7|2238.4|2233.5|2233.2|866
1618905600000|2021-04-20 08:00:00|2233.2|2232.9|2227.9|2227.6|2234.5|2234.2|2226.3|2226|1716
1618909200000|2021-04-20 09:00:00|2228.1|2227.8|2215.3|2215|2228.2|2227.9|2211.9|2211.6|3014
1618912800000|2021-04-20 10:00:00|2215.5|2215.2|2219.6|2219.3|2221.4|2221.1|2210.4|2210.1|2795
1618916400000|2021-04-20 11:00:00|2219.8|2219.5|2218|2217.7|2221.3|2221|2215.5|2215.2|2221
1618920000000|2021-04-20 12:00:00|2218.2|2217.9|2221.8|2221.5|2222.7|2222.4|2218.1|2217.8|3170
1618923600000|2021-04-20 13:00:00|2222.1|2221.8|2216|2215.7|2231.1|2230.8|2214.4|2214.1|24218
1618927200000|2021-04-20 14:00:00|2215.8|2215.5|2186.5|2186.2|2219.8|2219.5|2177.8|2177.5|42749
1618930800000|2021-04-20 15:00:00|2186.4|2186.1|2184.2|2183.9|2188.1|2187.8|2168.7|2168.4|37312
1618934400000|2021-04-20 16:00:00|2184.4|2184.1|2184.5|2184.2|2190.5|2190.2|2179|2178.7|21160
1618938000000|2021-04-20 17:00:00|2184.2|2183.9|2177.9|2177.6|2185.2|2184.9|2172.4|2172.1|18141
1618941600000|2021-04-20 18:00:00|2177.6|2177.3|2171.8|2171.5|2181.9|2181.6|2169.6|2169.3|15734
1618945200000|2021-04-20 19:00:00|2171.9|2171.6|2190|2189.7|2190.5|2190.2|2171.7|2171.4|40089
1618948800000|2021-04-20 20:00:00|2189.8|2189.5|2187.2|2186.4|2190.8|2190.5|2186.8|2186.4|9008
1618952400000|2021-04-20 21:00:00|2187.3|2186.5|2182.1|2181.3|2187.3|2186.5|2181.9|2181.1|0
1618956000000|2021-04-20 22:00:00|2190.7|2190.4|2192.6|2192.3|2193.5|2193.2|2188.2|2187.9|1025
1618959600000|2021-04-20 23:00:00|2192.7|2192.4|2189.8|2189.5|2192.7|2192.4|2187.8|2187.5|785
1618963200000|2021-04-21 00:00:00|2190.3|2190|2191.1|2190.8|2192.5|2192.2|2188.4|2188.1|610
1618966800000|2021-04-21 01:00:00|2191.2|2190.9|2185.7|2185.4|2191.6|2191.3|2185.2|2184.9|838
1618970400000|2021-04-21 02:00:00|2185.2|2184.9|2184.4|2184.1|2185.2|2184.9|2181.7|2181.4|1229
1618974000000|2021-04-21 03:00:00|2184.5|2184.2|2185.9|2185.6|2186.9|2186.6|2182.7|2182.4|269
1618977600000|2021-04-21 04:00:00|2186|2185.7|2185.7|2185.4|2187.7|2187.4|2184.2|2183.9|265
1618981200000|2021-04-21 05:00:00|2186.7|2186.4|2186.5|2186.2|2187.6|2187.3|2182.7|2182.4|465
1618984800000|2021-04-21 06:00:00|2186.4|2186.1|2195.8|2195.5|2195.9|2195.6|2185.5|2185.2|1114
1618988400000|2021-04-21 07:00:00|2195.5|2195.2|2202.6|2202.3|2203.1|2202.8|2194.8|2194.5|2247
1618992000000|2021-04-21 08:00:00|2202.7|2202.4|2201.7|2201.4|2203.7|2203.4|2198.8|2198.5|2193
1618995600000|2021-04-21 09:00:00|2201.5|2201.2|2197.9|2197.6|2202.8|2202.5|2196.3|2196|1366
1618999200000|2021-04-21 10:00:00|2197.8|2197.5|2202.6|2202.3|2203|2202.7|2194.2|2193.9|1322
1619002800000|2021-04-21 11:00:00|2202.9|2202.6|2196.4|2196.1|2203|2202.7|2193.9|2193.6|1480
1619006400000|2021-04-21 12:00:00|2196.8|2196.5|2183.6|2183.3|2197.4|2197.1|2181.6|2181.3|5373
1619010000000|2021-04-21 13:00:00|2183.5|2183.2|2206.1|2205.8|2207.2|2206.9|2171.2|2170.9|30661
1619013600000|2021-04-21 14:00:00|2205.7|2205.4|2219.1|2218.8|2226.1|2225.8|2205.7|2205.4|42731
1619017200000|2021-04-21 15:00:00|2218.9|2218.6|2220.6|2220.3|2223.6|2223.3|2207.8|2207.5|22529
1619020800000|2021-04-21 16:00:00|2220.5|2220.2|2223.4|2223.1|2227.4|2227.1|2218.9|2218.6|15335
1619024400000|2021-04-21 17:00:00|2223.5|2223.2|2231.8|2231.5|2232.6|2232.3|2222.5|2222.2|13746
1619028000000|2021-04-21 18:00:00|2232|2231.7|2232.9|2232.6|2233.4|2233.1|2228|2227.7|17478
1619031600000|2021-04-21 19:00:00|2233.2|2232.9|2240.5|2240.2|2241.3|2241|2232.4|2232.1|29260
1619035200000|2021-04-21 20:00:00|2240.4|2240.1|2234.5|2233.7|2240.4|2240.1|2233|2232.7|6826
1619038800000|2021-04-21 21:00:00|2234.6|2233.8|2233.6|2232.8|2234.8|2234|2233.4|2232.6|0
1619042400000|2021-04-21 22:00:00|2233.7|2233.4|2231.4|2231.1|2235.5|2235.2|2229.2|2228.9|1196
1619046000000|2021-04-21 23:00:00|2231|2230.7|2229.1|2228.8|2232.7|2232.4|2228|2227.7|732
1619049600000|2021-04-22 00:00:00|2228.9|2228.6|2230.7|2230.4|2231.7|2231.4|2227.3|2227|555
1619053200000|2021-04-22 01:00:00|2230.5|2230.2|2228.7|2228.4|2233.3|2233|2227.1|2226.8|921
1619056800000|2021-04-22 02:00:00|2228.3|2228|2233.2|2232.9|2235.4|2235.1|2228.3|2228|443
1619060400000|2021-04-22 03:00:00|2233.3|2233|2230.8|2230.5|2234.9|2234.6|2230.1|2229.8|472
1619064000000|2021-04-22 04:00:00|2231.2|2230.9|2233.1|2232.8|2233.5|2233.2|2230.1|2229.8|231
1619067600000|2021-04-22 05:00:00|2233.5|2233.2|2234|2233.7|2234|2233.7|2230.8|2230.5|405
1619071200000|2021-04-22 06:00:00|2233.8|2233.5|2233.4|2233.1|2237.2|2236.9|2233.2|2232.9|756
1619074800000|2021-04-22 07:00:00|2233.7|2233.4|2232.2|2231.9|2236.6|2236.3|2231.7|2231.4|728
1619078400000|2021-04-22 08:00:00|2232.1|2231.8|2231.3|2231|2235.1|2234.8|2230.5|2230.2|914
1619082000000|2021-04-22 09:00:00|2231.2|2230.9|2234|2233.7|2234.2|2233.9|2228.4|2228.1|1040
1619085600000|2021-04-22 10:00:00|2234.3|2234|2231.3|2231|2235.6|2235.3|2230.9|2230.6|858
1619089200000|2021-04-22 11:00:00|2231.1|2230.8|2230.2|2229.9|2231.9|2231.6|2228.1|2227.8|1476
1619092800000|2021-04-22 12:00:00|2230|2229.7|2240|2239.7|2242.7|2242.4|2230|2229.7|4976
1619096400000|2021-04-22 13:00:00|2240.1|2239.8|2240.1|2239.8|2251|2250.7|2229.9|2229.6|28440
1619100000000|2021-04-22 14:00:00|2239.9|2239.6|2250.3|2250|2252|2251.7|2230.5|2230.2|22809
1619103600000|2021-04-22 15:00:00|2250.2|2249.9|2266.6|2266.3|2267.2|2266.9|2250.2|2249.9|23837
1619107200000|2021-04-22 16:00:00|2266.8|2266.5|2268.5|2268.2|2268.8|2268.5|2260.6|2260.3|13621
1619110800000|2021-04-22 17:00:00|2268.4|2268.1|2230.2|2229.9|2268.4|2268.1|2227.5|2227.2|53325
1619114400000|2021-04-22 18:00:00|2230.3|2230|2243.4|2243.1|2247.8|2247.5|2223.1|2222.8|27611
1619118000000|2021-04-22 19:00:00|2243.6|2243.3|2233.3|2233|2247.5|2247.2|2230.5|2230.2|29327
1619121600000|2021-04-22 20:00:00|2233.5|2233.2|2239.1|2238.3|2239.8|2239.5|2233.5|2233.2|6923
1619125200000|2021-04-22 21:00:00|2238.9|2238.1|2238.8|2238|2239.3|2238.5|2238.3|2237.5|0
1619128800000|2021-04-22 22:00:00|2239.4|2239.1|2241.6|2241.3|2242.9|2242.6|2237|2236.7|919
1619132400000|2021-04-22 23:00:00|2241.4|2241.1|2240.8|2240.5|2243.1|2242.8|2240.6|2240.3|784
1619136000000|2021-04-23 00:00:00|2240.6|2240.3|2244.7|2244.4|2245.7|2245.4|2240.4|2240.1|765
1619139600000|2021-04-23 01:00:00|2244.3|2244|2248.5|2248.2|2250.8|2250.5|2243.3|2243|982
1619143200000|2021-04-23 02:00:00|2248.7|2248.4|2248.3|2248|2250.3|2250|2247.6|2247.3|321
1619146800000|2021-04-23 03:00:00|2249.1|2248.8|2247.5|2247.2|2250.7|2250.4|2247.1|2246.8|342
1619150400000|2021-04-23 04:00:00|2248|2247.7|2248.7|2248.4|2249.9|2249.6|2248|2247.7|450
1619154000000|2021-04-23 05:00:00|2248.9|2248.6|2247.6|2247.3|2249.6|2249.3|2246.2|2245.9|387
1619157600000|2021-04-23 06:00:00|2248.1|2247.8|2242.6|2242.3|2249|2248.7|2241.3|2241|1061
1619161200000|2021-04-23 07:00:00|2242.9|2242.6|2253.6|2253.3|2253.9|2253.6|2242.9|2242.6|1848
1619164800000|2021-04-23 08:00:00|2253|2252.7|2250|2249.7|2253.3|2253|2248.6|2248.3|859
1619168400000|2021-04-23 09:00:00|2249.9|2249.6|2245.9|2245.6|2250.2|2249.9|2244.7|2244.4|842
1619172000000|2021-04-23 10:00:00|2245.8|2245.5|2249.5|2249.2|2251.3|2251|2245.8|2245.5|682
1619175600000|2021-04-23 11:00:00|2249.9|2249.6|2250.3|2250|2252.6|2252.3|2247.3|2247|1760
1619179200000|2021-04-23 12:00:00|2250.4|2250.1|2242.5|2242.2|2251.9|2251.6|2241.5|2241.2|4210
1619182800000|2021-04-23 13:00:00|2242.3|2242|2262.5|2262.2|2263.2|2262.9|2237.5|2237.2|24103
1619186400000|2021-04-23 14:00:00|2262.6|2262.3|2264.3|2264|2271.3|2271|2259.2|2258.9|33037
1619190000000|2021-04-23 15:00:00|2264.4|2264.1|2269.1|2268.8|2271|2270.7|2260.8|2260.5|30990
1619193600000|2021-04-23 16:00:00|2269.3|2269|2264.8|2264.5|2272.2|2271.9|2263.2|2262.9|14413
1619197200000|2021-04-23 17:00:00|2265|2264.7|2274.2|2273.9|2274.3|2274|2264.7|2264.4|12036
1619200800000|2021-04-23 18:00:00|2274.3|2274|2278.8|2278.5|2279.3|2279|2273|2272.7|11218
1619204400000|2021-04-23 19:00:00|2278.7|2278.4|2270.5|2270.2|2281.2|2280.9|2269.7|2269.4|33389
1619208000000|2021-04-23 20:00:00|2270.4|2270.1|2268.9|2268.1|2273|2272.7|2267.2|2266.9|7148
1619388000000|2021-04-25 22:00:00|2269|2268.2|2273.8|2273.5|2275.9|2275.6|2269|2268.2|1152
1619391600000|2021-04-25 23:00:00|2274.1|2273.8|2270.9|2270.6|2274.8|2274.5|2270.7|2270.4|507
1619395200000|2021-04-26 00:00:00|2271.1|2270.8|2273.3|2273|2275.2|2274.9|2268.7|2268.4|752
1619398800000|2021-04-26 01:00:00|2273.5|2273.2|2274.7|2274.4|2275.5|2275.2|2271.3|2271|441
1619402400000|2021-04-26 02:00:00|2274.6|2274.3|2276.8|2276.5|2277.6|2277.3|2274.2|2273.9|509
1619406000000|2021-04-26 03:00:00|2276.5|2276.2|2276.9|2276.6|2278.3|2278|2275.9|2275.6|219
1619409600000|2021-04-26 04:00:00|2277|2276.7|2278|2277.7|2278.7|2278.4|2277|2276.7|316
1619413200000|2021-04-26 05:00:00|2277.9|2277.6|2276.9|2276.6|2279.1|2278.8|2276.1|2275.8|314
1619416800000|2021-04-26 06:00:00|2277.1|2276.8|2276.4|2276.1|2278.1|2277.8|2275.7|2275.4|517
1619420400000|2021-04-26 07:00:00|2276.5|2276.2|2279.3|2279|2279.3|2279|2273.5|2273.2|1517
1619424000000|2021-04-26 08:00:00|2279.1|2278.8|2279.7|2279.4|2283.2|2282.9|2278.4|2278.1|3131
1619427600000|2021-04-26 09:00:00|2279.1|2278.8|2279.2|2278.9|2283.9|2283.6|2278.4|2278.1|1375
1619431200000|2021-04-26 10:00:00|2279|2278.7|2277.3|2277|2279.1|2278.8|2273.2|2272.9|1749
1619434800000|2021-04-26 11:00:00|2277.4|2277.1|2280.6|2280.3|2282.1|2281.8|2277|2276.7|1451
1619438400000|2021-04-26 12:00:00|2280.7|2280.4|2281.9|2281.6|2283.5|2283.2|2279.7|2279.4|2820
1619442000000|2021-04-26 13:00:00|2282|2281.7|2289|2288.7|2294.1|2293.8|2280.4|2280.1|24197
1619445600000|2021-04-26 14:00:00|2289.1|2288.8|2294.5|2294.2|2295.5|2295.2|2283.5|2283.2|23820
1619449200000|2021-04-26 15:00:00|2294.4|2294.1|2297.9|2297.6|2299.8|2299.5|2292.8|2292.5|15042
1619452800000|2021-04-26 16:00:00|2298.1|2297.8|2296.6|2296.3|2299.5|2299.2|2294.7|2294.4|9591
1619456400000|2021-04-26 17:00:00|2296.5|2296.2|2296.4|2296.1|2299.6|2299.3|2294.3|2294|8148
1619460000000|2021-04-26 18:00:00|2296.3|2296|2299.7|2299.4|2299.7|2299.4|2296.1|2295.8|6232
1619463600000|2021-04-26 19:00:00|2299.6|2299.3|2297.2|2296.9|2302.3|2302|2292.7|2292.4|24083
1619467200000|2021-04-26 20:00:00|2297.9|2297.6|2301.7|2300.9|2301.7|2301.4|2296.9|2296.6|7209
1619470800000|2021-04-26 21:00:00|2301.6|2300.8|2301.6|2300.8|2302|2301.2|2301.6|2300.8|0
1619474400000|2021-04-26 22:00:00|2300.4|2300.1|2299.8|2299.5|2301.6|2301.3|2299.2|2298.9|583
1619478000000|2021-04-26 23:00:00|2300|2299.7|2302.7|2302.4|2303.6|2303.3|2299.4|2299.1|406
1619481600000|2021-04-27 00:00:00|2302.3|2302|2300.9|2300.6|2302.3|2302|2298.9|2298.6|364
1619485200000|2021-04-27 01:00:00|2301.1|2300.8|2302.4|2302.1|2302.8|2302.5|2299|2298.7|999
1619488800000|2021-04-27 02:00:00|2302.6|2302.3|2301.3|2301|2302.7|2302.4|2300.8|2300.5|234
1619492400000|2021-04-27 03:00:00|2301|2300.7|2302|2301.7|2303.3|2303|2300.6|2300.3|336
1619496000000|2021-04-27 04:00:00|2301.9|2301.6|2302.1|2301.8|2302.4|2302.1|2301.1|2300.8|246
1619499600000|2021-04-27 05:00:00|2302.3|2302|2307.1|2306.8|2308.9|2308.6|2302|2301.7|768
1619503200000|2021-04-27 06:00:00|2307.2|2306.9|2305|2304.7|2307.9|2307.6|2303.3|2303|404
1619506800000|2021-04-27 07:00:00|2304.9|2304.6|2302.4|2302.1|2304.9|2304.6|2301.4|2301.1|986
1619510400000|2021-04-27 08:00:00|2302.3|2302|2303.2|2302.9|2303.9|2303.6|2300.2|2299.9|825
1619514000000|2021-04-27 09:00:00|2302.8|2302.5|2297.7|2297.4|2303.4|2303.1|2294.8|2294.5|1773
1619517600000|2021-04-27 10:00:00|2297.5|2297.2|2302.7|2302.4|2303.6|2303.3|2296.9|2296.6|916
1619521200000|2021-04-27 11:00:00|2302.6|2302.3|2301.2|2300.9|2303.6|2303.3|2300.6|2300.3|1023
1619524800000|2021-04-27 12:00:00|2300.8|2300.5|2303.5|2303.2|2304.5|2304.2|2300.5|2300.2|2157
1619528400000|2021-04-27 13:00:00|2303.8|2303.5|2302.2|2301.9|2306.5|2306.2|2291.8|2291.5|24827
1619532000000|2021-04-27 14:00:00|2302|2301.7|2306.5|2306.2|2308.2|2307.9|2294.5|2294.2|24606
1619535600000|2021-04-27 15:00:00|2306.6|2306.3|2308.4|2308.1|2310.8|2310.5|2302.6|2302.3|20176
1619539200000|2021-04-27 16:00:00|2308.6|2308.3|2294.8|2294.5|2310.6|2310.3|2291.9|2291.6|13047
1619542800000|2021-04-27 17:00:00|2295.1|2294.8|2300.9|2300.6|2301.2|2300.9|2292.8|2292.5|9964
1619546400000|2021-04-27 18:00:00|2300.8|2300.5|2295|2294.7|2301.1|2300.8|2294.3|2294|11515
1619550000000|2021-04-27 19:00:00|2294.7|2294.4|2301.7|2301.4|2302.8|2302.5|2293.3|2293|19954
1619553600000|2021-04-27 20:00:00|2302.1|2301.8|2301.3|2300.5|2305.2|2304.9|2298.5|2298.2|6066
1619557200000|2021-04-27 21:00:00|2301.2|2300.4|2301|2300.2|2301.2|2300.4|2300.7|2299.9|0
1619560800000|2021-04-27 22:00:00|2301.1|2300.3|2300.6|2300.3|2302.5|2302.2|2298.3|2298|588
1619564400000|2021-04-27 23:00:00|2300.7|2300.4|2298.6|2298.3|2302.1|2301.8|2298.5|2298.2|300
1619568000000|2021-04-28 00:00:00|2298.7|2298.4|2297.9|2297.6|2300.2|2299.9|2297.6|2297.3|377
1619571600000|2021-04-28 01:00:00|2297.8|2297.5|2299.7|2299.4|2299.8|2299.5|2297.1|2296.8|379
1619575200000|2021-04-28 02:00:00|2299.5|2299.2|2299.4|2299.1|2300.4|2300.1|2298.8|2298.5|220
1619578800000|2021-04-28 03:00:00|2299|2298.7|2300.3|2300|2300.8|2300.5|2298.6|2298.3|163
1619582400000|2021-04-28 04:00:00|2300.5|2300.2|2299.5|2299.2|2300.9|2300.6|2299.5|2299.2|81
1619586000000|2021-04-28 05:00:00|2299.9|2299.6|2300|2299.7|2301.9|2301.6|2299.6|2299.3|318
1619589600000|2021-04-28 06:00:00|2299.8|2299.5|2302.1|2301.8|2303.2|2302.9|2299.8|2299.5|420
1619593200000|2021-04-28 07:00:00|2302.3|2302|2299.9|2299.6|2304.7|2304.4|2297.9|2297.6|1219
1619596800000|2021-04-28 08:00:00|2299.6|2299.3|2298.7|2298.4|2300|2299.7|2295.8|2295.5|991
1619600400000|2021-04-28 09:00:00|2298.6|2298.3|2300.2|2299.9|2301|2300.7|2297|2296.7|645
1619604000000|2021-04-28 10:00:00|2300|2299.7|2298.8|2298.5|2300.3|2300|2297|2296.7|934
1619607600000|2021-04-28 11:00:00|2298.4|2298.1|2290.9|2290.6|2299.8|2299.5|2286.6|2286.3|2593
1619611200000|2021-04-28 12:00:00|2291.1|2290.8|2298|2297.7|2298.3|2298|2290.3|2290|2607
1619614800000|2021-04-28 13:00:00|2298.2|2297.9|2293.3|2293|2300|2299.7|2288.6|2288.3|19477
1619618400000|2021-04-28 14:00:00|2293.7|2293.4|2303.6|2303.3|2304.3|2304|2289|2288.7|21185
1619622000000|2021-04-28 15:00:00|2303.3|2303|2299.1|2298.8|2304|2303.7|2297.9|2297.6|11268
1619625600000|2021-04-28 16:00:00|2299.2|2298.9|2300.1|2299.8|2302.9|2302.6|2296.3|2296|8398
1619629200000|2021-04-28 17:00:00|2300.2|2299.9|2301.1|2300.8|2304.3|2304|2298.8|2298.5|5747
1619632800000|2021-04-28 18:00:00|2301.2|2300.9|2309.6|2309.3|2312.4|2312.1|2297.8|2297.5|16771
1619636400000|2021-04-28 19:00:00|2309.2|2308.9|2306.4|2306.1|2311.4|2311.1|2301.1|2300.8|20898
1619640000000|2021-04-28 20:00:00|2306.2|2305.9|2298.2|2297.4|2308.6|2308.3|2295.1|2294.8|7250
1619643600000|2021-04-28 21:00:00|2298.1|2297.3|2298.3|2297.5|2298.3|2297.5|2297.3|2296.5|0
1619647200000|2021-04-28 22:00:00|2299.8|2299.5|2302.4|2302.1|2302.7|2302.4|2298.6|2298.3|591
1619650800000|2021-04-28 23:00:00|2302.3|2302|2303.7|2303.4|2304.1|2303.8|2300.9|2300.6|287
1619654400000|2021-04-29 00:00:00|2303.5|2303.2|2307.1|2306.8|2307.7|2307.4|2302.4|2302.1|613
1619658000000|2021-04-29 01:00:00|2307.5|2307.2|2315.4|2315.1|2316.9|2316.6|2306.1|2305.8|1555
1619661600000|2021-04-29 02:00:00|2315.5|2315.2|2314.5|2314.2|2316.9|2316.6|2314|2313.7|718
1619665200000|2021-04-29 03:00:00|2314.6|2314.3|2313.8|2313.5|2315.3|2315|2313.4|2313.1|238
1619668800000|2021-04-29 04:00:00|2314.1|2313.8|2314.4|2314.1|2316.3|2316|2313.2|2312.9|252
1619672400000|2021-04-29 05:00:00|2314.1|2313.8|2316.3|2316|2317.3|2317|2313|2312.7|416
1619676000000|2021-04-29 06:00:00|2316.8|2316.5|2318.2|2317.9|2318.2|2317.9|2315.1|2314.8|625
1619679600000|2021-04-29 07:00:00|2317.9|2317.6|2318.5|2318.2|2320.6|2320.3|2315.9|2315.6|1583
1619683200000|2021-04-29 08:00:00|2317.8|2317.5|2318.6|2318.3|2320.5|2320.2|2316.3|2316|1015
1619686800000|2021-04-29 09:00:00|2318.4|2318.1|2318.6|2318.3|2319.7|2319.4|2315.9|2315.6|880
1619690400000|2021-04-29 10:00:00|2318.2|2317.9|2320.6|2320.3|2322.4|2322.1|2317.9|2317.6|1150
1619694000000|2021-04-29 11:00:00|2320.4|2320.1|2322.8|2322.5|2322.9|2322.6|2318.9|2318.6|1788
1619697600000|2021-04-29 12:00:00|2322.3|2322|2324.2|2323.9|2326.4|2326.1|2321.9|2321.6|3987
1619701200000|2021-04-29 13:00:00|2324.3|2324|2310.2|2309.9|2326|2325.7|2307.7|2307.4|23084
1619704800000|2021-04-29 14:00:00|2310.3|2310|2301.5|2301.2|2313.7|2313.4|2289.7|2289.4|42370
1619708400000|2021-04-29 15:00:00|2301.2|2300.9|2289.9|2289.6|2303.4|2303.1|2289.2|2288.9|17734
1619712000000|2021-04-29 16:00:00|2290|2289.7|2286.9|2286.6|2290.6|2290.3|2274.9|2274.6|29248
1619715600000|2021-04-29 17:00:00|2286.8|2286.5|2284.3|2284|2289.4|2289.1|2281.8|2281.5|11459
1619719200000|2021-04-29 18:00:00|2284.5|2284.2|2299.6|2299.3|2299.9|2299.6|2283.7|2283.4|15696
1619722800000|2021-04-29 19:00:00|2299.7|2299.4|2297.4|2297.1|2301.6|2301.3|2287.7|2287.4|21477
1619726400000|2021-04-29 20:00:00|2297.3|2297|2290.3|2289.5|2297.3|2297|2288.3|2288|6104
1619730000000|2021-04-29 21:00:00|2290.4|2289.6|2290.7|2289.9|2290.8|2290|2290.1|2289.3|0
1619733600000|2021-04-29 22:00:00|2291.4|2291.1|2291.5|2291.2|2292.7|2292.4|2289.3|2289|850
1619737200000|2021-04-29 23:00:00|2291.7|2291.4|2292.5|2292.2|2293.5|2293.2|2289.9|2289.6|508
1619740800000|2021-04-30 00:00:00|2293|2292.7|2292.7|2292.4|2294.8|2294.5|2291.3|2291|671
1619744400000|2021-04-30 01:00:00|2292.9|2292.6|2291|2290.7|2293.2|2292.9|2290.5|2290.2|404
1619748000000|2021-04-30 02:00:00|2290.8|2290.5|2288.9|2288.6|2290.8|2290.5|2287.9|2287.6|326
1619751600000|2021-04-30 03:00:00|2288.4|2288.1|2289.1|2288.8|2289.5|2289.2|2286.5|2286.2|308
1619755200000|2021-04-30 04:00:00|2289.3|2289|2288.3|2288|2290.3|2290|2287.9|2287.6|164
1619758800000|2021-04-30 05:00:00|2288.4|2288.1|2286.2|2285.9|2289.2|2288.9|2284.7|2284.4|718
1619762400000|2021-04-30 06:00:00|2286.3|2286|2288.9|2288.6|2289.8|2289.5|2286.2|2285.9|417
1619766000000|2021-04-30 07:00:00|2289|2288.7|2287.3|2287|2289.3|2289|2285.5|2285.2|1077
1619769600000|2021-04-30 08:00:00|2287.4|2287.1|2286|2285.7|2288|2287.7|2284.2|2283.9|775
1619773200000|2021-04-30 09:00:00|2286.1|2285.8|2285.4|2285.1|2289.2|2288.9|2283.5|2283.2|938
1619776800000|2021-04-30 10:00:00|2285|2284.7|2275|2274.7|2285|2284.7|2270.6|2270.3|2201
1619780400000|2021-04-30 11:00:00|2275.1|2274.8|2279.1|2278.8|2280.9|2280.6|2273.6|2273.3|2004
1619784000000|2021-04-30 12:00:00|2278.8|2278.5|2273.8|2273.5|2280.3|2280|2262.7|2262.4|8722
1619787600000|2021-04-30 13:00:00|2273.9|2273.6|2287.4|2287.1|2288|2287.7|2270|2269.7|27249
1619791200000|2021-04-30 14:00:00|2287.3|2287|2276.3|2276|2294|2293.7|2274.4|2274.1|26014
1619794800000|2021-04-30 15:00:00|2276.2|2275.9|2278.2|2277.9|2279.9|2279.6|2271.2|2270.9|18458
1619798400000|2021-04-30 16:00:00|2278.5|2278.2|2277.8|2277.5|2281|2280.7|2273.2|2272.9|12140
1619802000000|2021-04-30 17:00:00|2277.6|2277.3|2263.9|2263.6|2277.8|2277.5|2260.5|2260.2|15921
1619805600000|2021-04-30 18:00:00|2264.3|2264|2264.2|2263.9|2270.5|2270.2|2261.1|2260.8|21844
1619809200000|2021-04-30 19:00:00|2264.3|2264|2266|2265.7|2268.5|2268.2|2258.5|2258.2|40370
1619812800000|2021-04-30 20:00:00|2266.2|2265.9|2270.5|2270.2|2270.6|2270.3|2266|2265.7|10080
1619992800000|2021-05-02 22:00:00|2270.5|2269.7|2277.7|2277.4|2278.2|2277.9|2270.5|2269.7|1240
1619996400000|2021-05-02 23:00:00|2277.8|2277.5|2279.5|2279.2|2281.9|2281.6|2277.4|2277.1|891
1620000000000|2021-05-03 00:00:00|2280.1|2279.8|2285.4|2285.1|2285.8|2285.5|2279.1|2278.8|742
1620003600000|2021-05-03 01:00:00|2285.5|2285.2|2281.1|2280.8|2285.6|2285.3|2280.3|2280|550
1620007200000|2021-05-03 02:00:00|2281|2280.7|2279.4|2279.1|2281|2280.7|2277.6|2277.3|435
1620010800000|2021-05-03 03:00:00|2279.2|2278.9|2280.7|2280.4|2281.2|2280.9|2279.1|2278.8|156
1620014400000|2021-05-03 04:00:00|2280.9|2280.6|2280.3|2280|2280.9|2280.6|2278.5|2278.2|193
1620018000000|2021-05-03 05:00:00|2280.1|2279.8|2277.1|2276.8|2280.1|2279.8|2276.5|2276.2|210
1620021600000|2021-05-03 06:00:00|2277.4|2277.1|2280.8|2280.5|2280.9|2280.6|2276.2|2275.9|322
1620025200000|2021-05-03 07:00:00|2280.9|2280.6|2286.3|2286|2287.8|2287.5|2280|2279.7|1290
1620028800000|2021-05-03 08:00:00|2286.2|2285.9|2286.6|2286.3|2288.1|2287.8|2284.4|2284.1|940
1620032400000|2021-05-03 09:00:00|2286.4|2286.1|2281.1|2280.8|2287.1|2286.8|2277.8|2277.5|1223
1620036000000|2021-05-03 10:00:00|2281.3|2281|2287|2286.7|2291.3|2291|2281.1|2280.8|1422
1620039600000|2021-05-03 11:00:00|2286.9|2286.6|2287.7|2287.4|2291.7|2291.4|2286.6|2286.3|2056
1620043200000|2021-05-03 12:00:00|2287.9|2287.6|2284.9|2284.6|2295.1|2294.8|2284.9|2284.6|4698
1620046800000|2021-05-03 13:00:00|2285.2|2284.9|2281.2|2280.9|2291.5|2291.2|2276.3|2276|21533
1620050400000|2021-05-03 14:00:00|2280.1|2279.8|2270.4|2270.1|2282.3|2282|2266.3|2266|28663
1620054000000|2021-05-03 15:00:00|2270.3|2270|2276.8|2276.5|2281.9|2281.6|2266.3|2266|18338
1620057600000|2021-05-03 16:00:00|2276.7|2276.4|2279.4|2279.1|2285|2284.7|2275.5|2275.2|10003
1620061200000|2021-05-03 17:00:00|2279.5|2279.2|2280.6|2280.3|2283.6|2283.3|2278.4|2278.1|10634
1620064800000|2021-05-03 18:00:00|2281|2280.7|2285.7|2285.4|2287|2286.7|2279.9|2279.6|9739
1620068400000|2021-05-03 19:00:00|2285.6|2285.3|2276|2275.7|2285.8|2285.5|2274.5|2274.2|18984
1620072000000|2021-05-03 20:00:00|2276.4|2276.1|2273.5|2272.7|2277.8|2277.5|2272.9|2272.6|4761
1620075600000|2021-05-03 21:00:00|2273.6|2272.8|2274|2273.2|2274|2273.2|2272.8|2272|0
1620079200000|2021-05-03 22:00:00|2274.1|2273.3|2273.4|2273.1|2274.9|2274.6|2272.9|2272.6|641
1620082800000|2021-05-03 23:00:00|2273.5|2273.2|2270.7|2270.4|2273.5|2273.2|2269.8|2269.5|597
1620086400000|2021-05-04 00:00:00|2270.3|2270|2270.7|2270.4|2272.3|2272|2268.7|2268.4|583
1620090000000|2021-05-04 01:00:00|2270.9|2270.6|2267.4|2267.1|2270.9|2270.6|2266.5|2266.2|650
1620093600000|2021-05-04 02:00:00|2267.3|2267|2268.7|2268.4|2269.1|2268.8|2265.1|2264.8|349
1620097200000|2021-05-04 03:00:00|2268.4|2268.1|2268.3|2268|2269.3|2269|2266.4|2266.1|208
1620100800000|2021-05-04 04:00:00|2268.4|2268.1|2268.5|2268.2|2268.9|2268.6|2267.2|2266.9|130
1620104400000|2021-05-04 05:00:00|2268.7|2268.4|2269|2268.7|2269.6|2269.3|2267.8|2267.5|214
1620108000000|2021-05-04 06:00:00|2268.8|2268.5|2270.1|2269.8|2271|2270.7|2268.2|2267.9|496
1620111600000|2021-05-04 07:00:00|2270.2|2269.9|2268.2|2267.9|2272.7|2272.4|2265.8|2265.5|1345
1620115200000|2021-05-04 08:00:00|2268.1|2267.8|2270.4|2270.1|2271.7|2271.4|2266.4|2266.1|1024
1620118800000|2021-05-04 09:00:00|2270|2269.7|2273.5|2273.2|2274.2|2273.9|2268.1|2267.8|937
1620122400000|2021-05-04 10:00:00|2273.9|2273.6|2272.8|2272.5|2274.6|2274.3|2270.5|2270.2|1177
1620126000000|2021-05-04 11:00:00|2272.5|2272.2|2261.2|2260.9|2274.1|2273.8|2253.1|2252.8|3603
1620129600000|2021-05-04 12:00:00|2260.6|2260.3|2263.4|2263.1|2265.2|2264.9|2253.5|2253.2|5058
1620133200000|2021-05-04 13:00:00|2263.1|2262.8|2231.7|2231.4|2264.7|2264.4|2230.5|2230.2|27696
1620136800000|2021-05-04 14:00:00|2231.2|2230.9|2237.1|2236.8|2251.2|2250.9|2224.9|2224.6|40516
1620140400000|2021-05-04 15:00:00|2237|2236.7|2230.7|2230.4|2240.4|2240.1|2226.3|2226|27556
1620144000000|2021-05-04 16:00:00|2230.6|2230.3|2238.1|2237.8|2241.3|2241|2230|2229.7|15867
1620147600000|2021-05-04 17:00:00|2238|2237.7|2242.5|2242.2|2246|2245.7|2235.8|2235.5|20413
1620151200000|2021-05-04 18:00:00|2242.7|2242.4|2242.4|2242.1|2247.7|2247.4|2238.2|2237.9|20987
1620154800000|2021-05-04 19:00:00|2242.3|2242|2249.7|2249.4|2249.7|2249.4|2239.1|2238.8|25491
1620158400000|2021-05-04 20:00:00|2249.6|2249.3|2250.1|2249.3|2250.9|2250.6|2246.3|2246|6291
1620162000000|2021-05-04 21:00:00|2250.2|2249.4|2250.2|2249.4|2250.7|2249.9|2249.9|2249.1|0
1620165600000|2021-05-04 22:00:00|2250.9|2250.6|2251.5|2251.2|2253.6|2253.3|2249.1|2248.8|1156
1620169200000|2021-05-04 23:00:00|2251.8|2251.5|2253|2252.7|2253.1|2252.8|2250.5|2250.2|248
1620172800000|2021-05-05 00:00:00|2253.4|2253.1|2259.8|2259.5|2261.5|2261.2|2253|2252.7|2211
1620176400000|2021-05-05 01:00:00|2259.9|2259.6|2264.3|2264|2264.9|2264.6|2258.3|2258|841
1620180000000|2021-05-05 02:00:00|2264.5|2264.2|2262.5|2262.2|2264.6|2264.3|2260.5|2260.2|471
1620183600000|2021-05-05 03:00:00|2262.8|2262.5|2261.3|2261|2263.3|2263|2260.7|2260.4|217
1620187200000|2021-05-05 04:00:00|2261.6|2261.3|2262.1|2261.8|2262.7|2262.4|2260.5|2260.2|173
1620190800000|2021-05-05 05:00:00|2262.2|2261.9|2259.9|2259.6|2262.4|2262.1|2256|2255.7|669
1620194400000|2021-05-05 06:00:00|2260.2|2259.9|2259|2258.7|2261.9|2261.6|2257.3|2257|591
1620198000000|2021-05-05 07:00:00|2259.2|2258.9|2260.8|2260.5|2263.7|2263.4|2256.7|2256.4|1269
1620201600000|2021-05-05 08:00:00|2260.6|2260.3|2262.5|2262.2|2264.5|2264.2|2257.1|2256.8|1461
1620205200000|2021-05-05 09:00:00|2262.9|2262.6|2262.7|2262.4|2264.2|2263.9|2261.4|2261.1|442
1620208800000|2021-05-05 10:00:00|2262.9|2262.6|2262|2261.7|2264.9|2264.6|2261.1|2260.8|676
1620212400000|2021-05-05 11:00:00|2261.8|2261.5|2261.8|2261.5|2262.4|2262.1|2257.3|2257|1172
1620216000000|2021-05-05 12:00:00|2261.5|2261.2|2260.7|2260.4|2263.5|2263.2|2257.9|2257.6|2806
1620219600000|2021-05-05 13:00:00|2260.8|2260.5|2245.6|2245.3|2263.6|2263.3|2241.8|2241.5|24533
1620223200000|2021-05-05 14:00:00|2245.8|2245.5|2248.8|2248.5|2249.6|2249.3|2230.6|2230.3|32421
1620226800000|2021-05-05 15:00:00|2248.6|2248.3|2255.6|2255.3|2258.9|2258.6|2248|2247.7|20925
1620230400000|2021-05-05 16:00:00|2255.7|2255.4|2246.8|2246.5|2258.4|2258.1|2246.1|2245.8|12703
1620234000000|2021-05-05 17:00:00|2246.9|2246.6|2253.8|2253.5|2256.5|2256.2|2244|2243.7|10150
1620237600000|2021-05-05 18:00:00|2254|2253.7|2248|2247.7|2254.7|2254.4|2247.2|2246.9|11028
1620241200000|2021-05-05 19:00:00|2247.9|2247.6|2241.4|2241.1|2248.6|2248.3|2231.7|2231.4|31021
1620244800000|2021-05-05 20:00:00|2241.2|2240.9|2241|2240.2|2244.6|2244.3|2238.9|2238.6|5161
1620248400000|2021-05-05 21:00:00|2241.1|2240.3|2241|2240.2|2241.1|2240.3|2240|2239.2|0
1620252000000|2021-05-05 22:00:00|2241.1|2240.3|2239|2238.7|2243.7|2243.4|2239|2238.7|542
1620255600000|2021-05-05 23:00:00|2238.9|2238.6|2243.3|2243|2243.3|2243|2238.7|2238.4|430
1620259200000|2021-05-06 00:00:00|2243|2242.7|2242.9|2242.6|2244.1|2243.8|2241.2|2240.9|294
1620262800000|2021-05-06 01:00:00|2242.8|2242.5|2248.6|2248.3|2249.9|2249.6|2242.8|2242.5|832
1620266400000|2021-05-06 02:00:00|2249.2|2248.9|2240.7|2240.4|2249.3|2249|2237.6|2237.3|670
1620270000000|2021-05-06 03:00:00|2240.9|2240.6|2241.4|2241.1|2243|2242.7|2240|2239.7|343
1620273600000|2021-05-06 04:00:00|2241.9|2241.6|2242.4|2242.1|2242.7|2242.4|2240.3|2240|214
1620277200000|2021-05-06 05:00:00|2241.5|2241.2|2246.3|2246|2246.8|2246.5|2241.2|2240.9|301
1620280800000|2021-05-06 06:00:00|2245.9|2245.6|2247.3|2247|2248.4|2248.1|2243.9|2243.6|434
1620284400000|2021-05-06 07:00:00|2247.4|2247.1|2250.1|2249.8|2254|2253.7|2245.8|2245.5|1352
1620288000000|2021-05-06 08:00:00|2250.3|2250|2246.8|2246.5|2251.8|2251.5|2243.9|2243.6|888
1620291600000|2021-05-06 09:00:00|2247|2246.7|2246.6|2246.3|2249.2|2248.9|2240.3|2240|1801
1620295200000|2021-05-06 10:00:00|2246.4|2246.1|2247.8|2247.5|2253.6|2253.3|2246.3|2246|1696
1620298800000|2021-05-06 11:00:00|2247.4|2247.1|2248.5|2248.2|2250.6|2250.3|2246.2|2245.9|1243
1620302400000|2021-05-06 12:00:00|2248.8|2248.5|2241.5|2241.2|2250.5|2250.2|2240.2|2239.9|3757
1620306000000|2021-05-06 13:00:00|2241.8|2241.5|2219|2218.7|2244.8|2244.5|2218.7|2218.4|23258
1620309600000|2021-05-06 14:00:00|2219.1|2218.8|2214.6|2214.3|2222.9|2222.6|2207|2206.7|30880
1620313200000|2021-05-06 15:00:00|2214.7|2214.4|2228.3|2228|2229.3|2229|2203.6|2203.3|26358
1620316800000|2021-05-06 16:00:00|2228.5|2228.2|2223.3|2223|2229.5|2229.2|2219.6|2219.3|11552
1620320400000|2021-05-06 17:00:00|2223.2|2222.9|2217.7|2217.4|2226|2225.7|2216.3|2216|13991
1620324000000|2021-05-06 18:00:00|2218.4|2218.1|2212.3|2212|2223.2|2222.9|2208|2207.7|21294
1620327600000|2021-05-06 19:00:00|2212.4|2212.1|2244.6|2244.3|2244.8|2244.5|2212.1|2211.8|31677
1620331200000|2021-05-06 20:00:00|2244.4|2244.1|2247.4|2246.6|2247.6|2247.3|2241.6|2241.3|7646
1620334800000|2021-05-06 21:00:00|2247.3|2246.5|2247.6|2246.8|2247.8|2247|2247.2|2246.4|0
1620338400000|2021-05-06 22:00:00|2245.8|2245.5|2241.4|2241.1|2246.5|2246.2|2241.2|2240.9|779
1620342000000|2021-05-06 23:00:00|2241.9|2241.6|2241.8|2241.5|2242.9|2242.6|2239.7|2239.4|486
1620345600000|2021-05-07 00:00:00|2241.3|2241|2242.8|2242.5|2243.6|2243.3|2238.2|2237.9|994
1620349200000|2021-05-07 01:00:00|2242.6|2242.3|2245.4|2245.1|2246.4|2246.1|2242|2241.7|566
1620352800000|2021-05-07 02:00:00|2245.3|2245|2243.1|2242.8|2246|2245.7|2241.9|2241.6|511
1620356400000|2021-05-07 03:00:00|2243.4|2243.1|2242.9|2242.6|2244.2|2243.9|2241.7|2241.4|233
1620360000000|2021-05-07 04:00:00|2242.7|2242.4|2244.2|2243.9|2244.6|2244.3|2241.8|2241.5|157
1620363600000|2021-05-07 05:00:00|2244.1|2243.8|2244.5|2244.2|2244.7|2244.4|2243|2242.7|210
1620367200000|2021-05-07 06:00:00|2244.4|2244.1|2246.5|2246.2|2246.7|2246.4|2242.7|2242.4|482
1620370800000|2021-05-07 07:00:00|2246.2|2245.9|2245.6|2245.3|2246.6|2246.3|2241.6|2241.3|974
1620374400000|2021-05-07 08:00:00|2245.5|2245.2|2249.1|2248.8|2249.3|2249|2244.5|2244.2|956
1620378000000|2021-05-07 09:00:00|2249.5|2249.2|2253|2252.7|2253|2252.7|2249.2|2248.9|1003
1620381600000|2021-05-07 10:00:00|2252.8|2252.5|2254.7|2254.4|2259.8|2259.5|2252.5|2252.2|2023
1620385200000|2021-05-07 11:00:00|2254.3|2254|2252.5|2252.2|2256.4|2256.1|2251.5|2251.2|1782
1620388800000|2021-05-07 12:00:00|2252.4|2252.1|2242.7|2242.4|2252.5|2252.2|2232.9|2232.6|11707
1620392400000|2021-05-07 13:00:00|2242.8|2242.5|2254.2|2253.9|2263.5|2263.2|2238.2|2237.9|26929
1620396000000|2021-05-07 14:00:00|2254.8|2254.5|2273.9|2273.6|2276.2|2275.9|2254.4|2254.1|31131
1620399600000|2021-05-07 15:00:00|2273.8|2273.5|2261.9|2261.6|2274.2|2273.9|2261.7|2261.4|14983
1620403200000|2021-05-07 16:00:00|2262|2261.7|2269.1|2268.8|2269.5|2269.2|2260.4|2260.1|10692
1620406800000|2021-05-07 17:00:00|2269.4|2269.1|2266.1|2265.8|2271.5|2271.2|2264|2263.7|11467
1620410400000|2021-05-07 18:00:00|2265.9|2265.6|2268.8|2268.5|2269.1|2268.8|2259.8|2259.5|16360
1620414000000|2021-05-07 19:00:00|2268.7|2268.4|2269.2|2268.9|2271.3|2271|2264.3|2264|21793
1620417600000|2021-05-07 20:00:00|2269.3|2269|2269.5|2268.7|2272.6|2272.3|2268.6|2268.3|6132
1620597600000|2021-05-09 22:00:00|2269.4|2268.6|2270.9|2270.6|2273.6|2273.3|2267.9|2267.6|995
1620601200000|2021-05-09 23:00:00|2270.8|2270.5|2272.5|2272.2|2273.5|2273.2|2270.5|2270.2|341
1620604800000|2021-05-10 00:00:00|2272.4|2272.1|2275.8|2275.5|2279.7|2279.4|2271.6|2271.3|1368
1620608400000|2021-05-10 01:00:00|2275.7|2275.4|2278.2|2277.9|2279.4|2279.1|2275.1|2274.8|756
1620612000000|2021-05-10 02:00:00|2277.9|2277.6|2275.8|2275.5|2278.8|2278.5|2275.5|2275.2|616
1620615600000|2021-05-10 03:00:00|2275.9|2275.6|2275.3|2275|2276.6|2276.3|2274.6|2274.3|343
1620619200000|2021-05-10 04:00:00|2275.1|2274.8|2274.3|2274|2276.6|2276.3|2273.9|2273.6|235
1620622800000|2021-05-10 05:00:00|2274.5|2274.2|2274.9|2274.6|2275.3|2275|2272|2271.7|458
1620626400000|2021-05-10 06:00:00|2274.8|2274.5|2274.2|2273.9|2275.7|2275.4|2271.4|2271.1|581
1620630000000|2021-05-10 07:00:00|2274.5|2274.2|2263.6|2263.3|2274.5|2274.2|2262.8|2262.5|2248
1620633600000|2021-05-10 08:00:00|2263.8|2263.5|2259.8|2259.5|2264.8|2264.5|2257.1|2256.8|1923
1620637200000|2021-05-10 09:00:00|2259.6|2259.3|2260|2259.7|2263.2|2262.9|2258.2|2257.9|822
1620640800000|2021-05-10 10:00:00|2260.4|2260.1|2260.4|2260.1|2262.2|2261.9|2258|2257.7|1371
1620644400000|2021-05-10 11:00:00|2260.5|2260.2|2256.5|2256.2|2261.1|2260.8|2253.2|2252.9|3815
1620648000000|2021-05-10 12:00:00|2256.3|2256|2264.4|2264.1|2265.9|2265.6|2255.6|2255.3|3537
1620651600000|2021-05-10 13:00:00|2264.3|2264|2253.3|2253|2271.9|2271.6|2246.8|2246.5|29963
1620655200000|2021-05-10 14:00:00|2253.9|2253.6|2250.2|2249.9|2261.9|2261.6|2244.2|2243.9|27036
1620658800000|2021-05-10 15:00:00|2250|2249.7|2257.5|2257.2|2258.7|2258.4|2246.9|2246.6|14295
1620662400000|2021-05-10 16:00:00|2257.6|2257.3|2248.6|2248.3|2260|2259.7|2247.1|2246.8|11460
1620666000000|2021-05-10 17:00:00|2248.5|2248.2|2246|2245.7|2253.1|2252.8|2244.2|2243.9|9999
1620669600000|2021-05-10 18:00:00|2246.3|2246|2225.6|2225.3|2246.5|2246.2|2220.7|2220.4|28066
1620673200000|2021-05-10 19:00:00|2225.5|2225.2|2212.6|2212.3|2228.2|2227.9|2212.4|2212.1|29550
1620676800000|2021-05-10 20:00:00|2212.5|2212.2|2205.4|2204.6|2214.3|2214|2204|2203.7|7392
1620680400000|2021-05-10 21:00:00|2206.3|2205.5|2211|2210.2|2211.9|2211.1|2206.3|2205.5|0
1620684000000|2021-05-10 22:00:00|2210.9|2210.1|2212.6|2212.3|2213|2212.7|2206.3|2206|1201
1620687600000|2021-05-10 23:00:00|2212.4|2212.1|2209.7|2209.4|2213.4|2213.1|2208.9|2208.6|840
1620691200000|2021-05-11 00:00:00|2209.9|2209.6|2193.1|2192.8|2211.8|2211.5|2190.2|2189.9|2975
1620694800000|2021-05-11 01:00:00|2193.2|2192.9|2185.9|2185.6|2194.3|2194|2182.1|2181.8|3434
1620698400000|2021-05-11 02:00:00|2186|2185.7|2182.5|2182.2|2186.4|2186.1|2178|2177.7|1660
1620702000000|2021-05-11 03:00:00|2183.2|2182.9|2187.8|2187.5|2191|2190.7|2179.8|2179.5|729
1620705600000|2021-05-11 04:00:00|2188|2187.7|2186.9|2186.6|2190.4|2190.1|2185.3|2185|947
1620709200000|2021-05-11 05:00:00|2187.2|2186.9|2193.8|2193.5|2195.5|2195.2|2186|2185.7|831
1620712800000|2021-05-11 06:00:00|2193.5|2193.2|2194.5|2194.2|2196|2195.7|2188.9|2188.6|900
1620716400000|2021-05-11 07:00:00|2194.2|2193.9|2189.1|2188.8|2199.1|2198.8|2182.6|2182.3|2988
1620720000000|2021-05-11 08:00:00|2189.3|2189|2186.8|2186.5|2189.6|2189.3|2180.1|2179.8|1454
1620723600000|2021-05-11 09:00:00|2187|2186.7|2186.9|2186.6|2196.5|2196.2|2186.5|2186.2|1468
1620727200000|2021-05-11 10:00:00|2186.7|2186.4|2182.6|2182.3|2188.4|2188.1|2176.5|2176.2|2759
1620730800000|2021-05-11 11:00:00|2182.7|2182.4|2175.9|2175.6|2184.5|2184.2|2174.6|2174.3|3293
1620734400000|2021-05-11 12:00:00|2175.3|2175|2162.8|2162.5|2179.6|2179.3|2156.4|2156.1|9687
1620738000000|2021-05-11 13:00:00|2162.7|2162.4|2208.3|2208|2208.3|2208|2156.3|2156|40200
1620741600000|2021-05-11 14:00:00|2208.2|2207.9|2185.7|2185.4|2208.3|2208|2167.8|2167.5|49406
1620745200000|2021-05-11 15:00:00|2185.9|2185.6|2199.3|2199|2208.4|2208.1|2177.8|2177.5|27478
1620748800000|2021-05-11 16:00:00|2199.4|2199.1|2194.5|2194.2|2205.4|2205.1|2188.9|2188.6|23519
1620752400000|2021-05-11 17:00:00|2194.4|2194.1|2211.6|2211.3|2214.3|2214|2193.2|2192.9|16803
1620756000000|2021-05-11 18:00:00|2211.7|2211.4|2207.3|2207|2219.9|2219.6|2204|2203.7|25130
1620759600000|2021-05-11 19:00:00|2207.2|2206.9|2206.5|2206.2|2216.2|2215.9|2199.4|2199.1|31930
1620763200000|2021-05-11 20:00:00|2206.8|2206.5|2202.3|2201.5|2209.9|2209.6|2199.9|2199.6|7312
1620766800000|2021-05-11 21:00:00|2202.2|2201.4|2202.1|2201.3|2202.5|2201.7|2201.6|2200.8|0
1620770400000|2021-05-11 22:00:00|2203.2|2202.9|2203.2|2202.9|2206|2205.7|2201.8|2201.5|760
1620774000000|2021-05-11 23:00:00|2203|2202.7|2208|2207.7|2208.5|2208.2|2200|2199.7|788
1620777600000|2021-05-12 00:00:00|2208.6|2208.3|2194.5|2194.2|2211.9|2211.6|2192.2|2191.9|1548
1620781200000|2021-05-12 01:00:00|2194.7|2194.4|2194.5|2194.2|2199.5|2199.2|2192.7|2192.4|733
1620784800000|2021-05-12 02:00:00|2194.1|2193.8|2194.7|2194.4|2199.4|2199.1|2193.6|2193.3|456
1620788400000|2021-05-12 03:00:00|2194.9|2194.6|2183.6|2183.3|2197.8|2197.5|2181.2|2180.9|1131
1620792000000|2021-05-12 04:00:00|2183.3|2183|2187.8|2187.5|2188|2187.7|2178.6|2178.3|992
1620795600000|2021-05-12 05:00:00|2187.6|2187.3|2188.8|2188.5|2196|2195.7|2187.4|2187.1|774
1620799200000|2021-05-12 06:00:00|2188.6|2188.3|2194.5|2194.2|2195.6|2195.3|2187.1|2186.8|622
1620802800000|2021-05-12 07:00:00|2194.9|2194.6|2200.9|2200.6|2203.8|2203.5|2193.2|2192.9|1654
1620806400000|2021-05-12 08:00:00|2200.3|2200|2190.1|2189.8|2201.3|2201|2187.4|2187.1|1453
1620810000000|2021-05-12 09:00:00|2190.2|2189.9|2184.5|2184.2|2191.8|2191.5|2180.4|2180.1|1871
1620813600000|2021-05-12 10:00:00|2184.3|2184|2180.8|2180.5|2189.9|2189.6|2179.2|2178.9|2601
1620817200000|2021-05-12 11:00:00|2181.2|2180.9|2187.3|2187|2187.5|2187.2|2179.6|2179.3|3152
1620820800000|2021-05-12 12:00:00|2186.8|2186.5|2181.5|2181.2|2192.3|2192|2158.6|2158.3|13692
1620824400000|2021-05-12 13:00:00|2181.7|2181.4|2184.4|2184.1|2203.6|2203.3|2178.2|2177.9|30319
1620828000000|2021-05-12 14:00:00|2184.2|2183.9|2182|2181.7|2196.3|2196|2176.1|2175.8|30530
1620831600000|2021-05-12 15:00:00|2181.8|2181.5|2169.4|2169.1|2194.6|2194.3|2168.7|2168.4|20251
1620835200000|2021-05-12 16:00:00|2169.2|2168.9|2171.7|2171.4|2173.3|2173|2161.2|2160.9|21119
1620838800000|2021-05-12 17:00:00|2171.3|2171|2172.1|2171.8|2181|2180.7|2169.6|2169.3|25718
1620842400000|2021-05-12 18:00:00|2171.4|2171.1|2155.9|2155.6|2174.6|2174.3|2155.5|2155.2|25010
1620846000000|2021-05-12 19:00:00|2155.3|2155|2135.6|2135.3|2156.9|2156.6|2132.3|2132|49353
1620849600000|2021-05-12 20:00:00|2135.4|2135.1|2131.6|2130.8|2140.2|2139.9|2129|2128.7|9245
1620853200000|2021-05-12 21:00:00|2131.7|2130.9|2133|2132.2|2133.3|2132.5|2131.3|2130.5|0
1620856800000|2021-05-12 22:00:00|2132.9|2132.6|2140.8|2140.5|2141.6|2141.3|2132.9|2132.6|1394
1620860400000|2021-05-12 23:00:00|2141.2|2140.9|2141.7|2141.4|2143.3|2143|2139.4|2139.1|831
1620864000000|2021-05-13 00:00:00|2142.2|2141.9|2148.7|2148.4|2150.3|2150|2135.4|2135.1|2155
1620867600000|2021-05-13 01:00:00|2148.4|2148.1|2151.8|2151.5|2154.8|2154.5|2145|2144.7|1870
1620871200000|2021-05-13 02:00:00|2151.2|2150.9|2149.6|2149.3|2151.9|2151.6|2146.2|2145.9|895
1620874800000|2021-05-13 03:00:00|2149.5|2149.2|2146.4|2146.1|2152.6|2152.3|2145.8|2145.5|612
1620878400000|2021-05-13 04:00:00|2146.3|2146|2146.6|2146.3|2147.8|2147.5|2144.5|2144.2|530
1620882000000|2021-05-13 05:00:00|2146.9|2146.6|2136.2|2135.9|2147|2146.7|2134.9|2134.6|960
1620885600000|2021-05-13 06:00:00|2136.6|2136.3|2138.7|2138.4|2143.3|2143|2136.6|2136.3|791
1620889200000|2021-05-13 07:00:00|2138.9|2138.6|2124.4|2124.1|2139.2|2138.9|2123.4|2123.1|3367
1620892800000|2021-05-13 08:00:00|2125.3|2125|2126.4|2126.1|2130.9|2130.6|2117.4|2117.1|3084
1620896400000|2021-05-13 09:00:00|2126.9|2126.6|2128.5|2128.2|2134.4|2134.1|2125|2124.7|1718
1620900000000|2021-05-13 10:00:00|2128.8|2128.5|2129.7|2129.4|2130.9|2130.6|2121.2|2120.9|2136
1620903600000|2021-05-13 11:00:00|2130|2129.7|2142.3|2142|2144.5|2144.2|2125.7|2125.4|5956
1620907200000|2021-05-13 12:00:00|2142.6|2142.3|2147.6|2147.3|2153.5|2153.2|2142|2141.7|8173
1620910800000|2021-05-13 13:00:00|2148.1|2147.8|2183.5|2183.2|2184|2183.7|2144.1|2143.8|37700
1620914400000|2021-05-13 14:00:00|2183.8|2183.5|2171.5|2171.2|2191.4|2191.1|2167.8|2167.5|42869
1620918000000|2021-05-13 15:00:00|2171.9|2171.6|2146.5|2146.2|2172.4|2172.1|2144.9|2144.6|30141
1620921600000|2021-05-13 16:00:00|2147.2|2146.9|2146.9|2146.6|2158.4|2158.1|2142.9|2142.6|20753
1620925200000|2021-05-13 17:00:00|2147.3|2147|2143.7|2143.4|2154.4|2154.1|2131.3|2131|22096
1620928800000|2021-05-13 18:00:00|2143.5|2143.2|2161.5|2161.2|2171.5|2171.2|2143.3|2143|22124
1620932400000|2021-05-13 19:00:00|2161.9|2161.6|2172.1|2171.8|2181.4|2181.1|2161.9|2161.6|29505
1620936000000|2021-05-13 20:00:00|2171.8|2171.5|2172.6|2171.8|2174.4|2174.1|2167.4|2167.1|7109
1620939600000|2021-05-13 21:00:00|2172.5|2171.7|2172.6|2171.8|2172.9|2172.1|2171.8|2171|0
1620943200000|2021-05-13 22:00:00|2172.7|2171.9|2173.8|2173.5|2176.9|2176.6|2172.1|2171.8|699
1620946800000|2021-05-13 23:00:00|2173.9|2173.6|2175.7|2175.4|2175.8|2175.5|2170.6|2170.3|728
1620950400000|2021-05-14 00:00:00|2175.9|2175.6|2178.9|2178.6|2179|2178.7|2173.2|2172.9|884
1620954000000|2021-05-14 01:00:00|2178.3|2178|2177.5|2177.2|2180.6|2180.3|2173.2|2172.9|632
1620957600000|2021-05-14 02:00:00|2177.2|2176.9|2175.6|2175.3|2178.4|2178.1|2173.5|2173.2|428
1620961200000|2021-05-14 03:00:00|2175.5|2175.2|2180.4|2180.1|2181|2180.7|2175.4|2175.1|658
1620964800000|2021-05-14 04:00:00|2180.2|2179.9|2181|2180.7|2181.9|2181.6|2179.1|2178.8|351
1620968400000|2021-05-14 05:00:00|2181.6|2181.3|2184.1|2183.8|2185.6|2185.3|2180.6|2180.3|549
1620972000000|2021-05-14 06:00:00|2183.7|2183.4|2184.8|2184.5|2185.7|2185.4|2178.4|2178.1|818
1620975600000|2021-05-14 07:00:00|2185.3|2185|2180.8|2180.5|2186.8|2186.5|2179.4|2179.1|1507
1620979200000|2021-05-14 08:00:00|2180.1|2179.8|2184.4|2184.1|2185.6|2185.3|2178|2177.7|920
1620982800000|2021-05-14 09:00:00|2184.5|2184.2|2186.7|2186.4|2188.5|2188.2|2184.3|2184|1156
1620986400000|2021-05-14 10:00:00|2187|2186.7|2184.4|2184.1|2187.5|2187.2|2181|2180.7|969
1620990000000|2021-05-14 11:00:00|2184|2183.7|2189.3|2189|2189.9|2189.6|2183.4|2183.1|1646
1620993600000|2021-05-14 12:00:00|2189.5|2189.2|2186.2|2185.9|2192.1|2191.8|2179.2|2178.9|4699
1620997200000|2021-05-14 13:00:00|2186.4|2186.1|2201.7|2201.4|2203.1|2202.8|2182.3|2182|30125
1621000800000|2021-05-14 14:00:00|2201.6|2201.3|2211.4|2211.1|2213.8|2213.5|2199.5|2199.2|35163
1621004400000|2021-05-14 15:00:00|2211.3|2211|2208.5|2208.2|2211.6|2211.3|2200.1|2199.8|20701
1621008000000|2021-05-14 16:00:00|2208.3|2208|2212.6|2212.3|2213.4|2213.1|2208.1|2207.8|11706
1621011600000|2021-05-14 17:00:00|2212.5|2212.2|2215.4|2215.1|2216.4|2216.1|2210.4|2210.1|16400
1621015200000|2021-05-14 18:00:00|2215.5|2215.2|2228.6|2228.3|2228.7|2228.4|2213.6|2213.3|13811
1621018800000|2021-05-14 19:00:00|2228.7|2228.4|2224.7|2224.4|2228.8|2228.5|2218.5|2218.2|29794
1621022400000|2021-05-14 20:00:00|2224.6|2224.3|2227.1|2226.3|2229.6|2229.3|2222|2221.7|8459
1621202400000|2021-05-16 22:00:00|2227|2226.2|2225.7|2225.4|2228.8|2228.5|2223.8|2223.5|802
1621206000000|2021-05-16 23:00:00|2225.4|2225.1|2223.4|2223.1|2226.5|2226.2|2222.6|2222.3|324
1621209600000|2021-05-17 00:00:00|2223.3|2223|2217|2216.7|2223.9|2223.6|2214.4|2214.1|935
1621213200000|2021-05-17 01:00:00|2216.7|2216.4|2217.7|2217.4|2221.6|2221.3|2215.8|2215.5|544
1621216800000|2021-05-17 02:00:00|2217.5|2217.2|2219.3|2219|2220.7|2220.4|2215.5|2215.2|353
1621220400000|2021-05-17 03:00:00|2218.8|2218.5|2214.1|2213.8|2219.6|2219.3|2213.5|2213.2|383
1621224000000|2021-05-17 04:00:00|2214.5|2214.2|2216.9|2216.6|2220.2|2219.9|2213.9|2213.6|504
1621227600000|2021-05-17 05:00:00|2217.2|2216.9|2217.7|2217.4|2222|2221.7|2216.3|2216|518
1621231200000|2021-05-17 06:00:00|2217.5|2217.2|2220.1|2219.8|2220.4|2220.1|2216.6|2216.3|384
1621234800000|2021-05-17 07:00:00|2219.9|2219.6|2213.9|2213.6|2223.9|2223.6|2211|2210.7|1733
1621238400000|2021-05-17 08:00:00|2214.3|2214|2216.9|2216.6|2217.7|2217.4|2214|2213.7|671
1621242000000|2021-05-17 09:00:00|2217.1|2216.8|2213.7|2213.4|2217.4|2217.1|2213|2212.7|501
1621245600000|2021-05-17 10:00:00|2213.1|2212.8|2205.6|2205.3|2213.2|2212.9|2204.6|2204.3|1620
1621249200000|2021-05-17 11:00:00|2205.1|2204.8|2203.4|2203.1|2209.9|2209.6|2201.1|2200.8|2738
1621252800000|2021-05-17 12:00:00|2203.3|2203|2209.3|2209|2210.5|2210.2|2201.1|2200.8|3011
1621256400000|2021-05-17 13:00:00|2209.2|2208.9|2198|2197.7|2219.6|2219.3|2196.2|2195.9|32754
1621260000000|2021-05-17 14:00:00|2197.6|2197.3|2213.2|2212.9|2220|2219.7|2192.2|2191.9|38929
1621263600000|2021-05-17 15:00:00|2213.1|2212.8|2206|2205.7|2216.6|2216.3|2203.1|2202.8|19119
1621267200000|2021-05-17 16:00:00|2205.7|2205.4|2214.9|2214.6|2216.7|2216.4|2202.9|2202.6|10980
1621270800000|2021-05-17 17:00:00|2214.8|2214.5|2214.1|2213.8|2217.7|2217.4|2206.6|2206.3|10433
1621274400000|2021-05-17 18:00:00|2213.9|2213.6|2220|2219.7|2220.8|2220.5|2212.1|2211.8|9781
1621278000000|2021-05-17 19:00:00|2220.3|2220|2227.2|2226.9|2227.9|2227.6|2218.7|2218.4|21453
1621281600000|2021-05-17 20:00:00|2227.4|2227.1|2229|2228.2|2230.4|2230.1|2225|2224.7|5838
1621285200000|2021-05-17 21:00:00|2229.1|2228.3|2229.1|2228.3|2229.4|2228.6|2228.8|2228|0
1621288800000|2021-05-17 22:00:00|2229|2228.7|2226.4|2226.1|2230.5|2230.2|2226.4|2226.1|763
1621292400000|2021-05-17 23:00:00|2226.6|2226.3|2232.3|2232|2232.4|2232.1|2226.4|2226.1|943
1621296000000|2021-05-18 00:00:00|2232|2231.7|2233.9|2233.6|2234.2|2233.9|2229.8|2229.5|723
1621299600000|2021-05-18 01:00:00|2234.3|2234|2236.6|2236.3|2237.2|2236.9|2231.7|2231.4|760
1621303200000|2021-05-18 02:00:00|2236.9|2236.6|2234.3|2234|2237.9|2237.6|2232.6|2232.3|378
1621306800000|2021-05-18 03:00:00|2234.1|2233.8|2235|2234.7|2235.6|2235.3|2233.7|2233.4|108
1621310400000|2021-05-18 04:00:00|2234.9|2234.6|2234.4|2234.1|2235.2|2234.9|2232.6|2232.3|178
1621314000000|2021-05-18 05:00:00|2234.3|2234|2236.3|2236|2237.1|2236.8|2233.7|2233.4|509
1621317600000|2021-05-18 06:00:00|2235.6|2235.3|2239|2238.7|2241.9|2241.6|2235.6|2235.3|1139
1621321200000|2021-05-18 07:00:00|2238.8|2238.5|2236.2|2235.9|2240.6|2240.3|2234.5|2234.2|1075
1621324800000|2021-05-18 08:00:00|2236.4|2236.1|2234.4|2234.1|2237.2|2236.9|2233.6|2233.3|625
1621328400000|2021-05-18 09:00:00|2234.2|2233.9|2234|2233.7|2236.7|2236.4|2232.5|2232.2|631
1621332000000|2021-05-18 10:00:00|2234.1|2233.8|2235.4|2235.1|2236.5|2236.2|2233.2|2232.9|641
1621335600000|2021-05-18 11:00:00|2235.3|2235|2232|2231.7|2238.3|2238|2231.6|2231.3|2280
1621339200000|2021-05-18 12:00:00|2232.3|2232|2229|2228.7|2234.9|2234.6|2227.2|2226.9|2821
1621342800000|2021-05-18 13:00:00|2228.5|2228.2|2234.6|2234.3|2237.9|2237.6|2218.8|2218.5|25283
1621346400000|2021-05-18 14:00:00|2234.5|2234.2|2242.9|2242.6|2247.5|2247.2|2226.7|2226.4|30057
1621350000000|2021-05-18 15:00:00|2243.1|2242.8|2237.7|2237.4|2244.9|2244.6|2234.3|2234|20853
1621353600000|2021-05-18 16:00:00|2237.4|2237.1|2237.1|2236.8|2240.6|2240.3|2233.3|2233|10360
1621357200000|2021-05-18 17:00:00|2237|2236.7|2238.2|2237.9|2241.2|2240.9|2236.1|2235.8|6862
1621360800000|2021-05-18 18:00:00|2238.1|2237.8|2227.8|2227.5|2238.9|2238.6|2218.2|2217.9|19797
1621364400000|2021-05-18 19:00:00|2227.7|2227.4|2211.2|2210.9|2231.6|2231.3|2209.4|2209.1|32964
1621368000000|2021-05-18 20:00:00|2210.9|2210.6|2207.5|2206.7|2215.5|2215.2|2203.9|2203.6|9219
1621371600000|2021-05-18 21:00:00|2207.6|2206.8|2208.5|2207.7|2208.7|2207.9|2207.5|2206.7|0
1621375200000|2021-05-18 22:00:00|2203.5|2203.2|2210|2209.7|2211.2|2210.9|2203.5|2203.2|1345
1621378800000|2021-05-18 23:00:00|2210.4|2210.1|2203.6|2203.3|2212.7|2212.4|2203.3|2203|900
1621382400000|2021-05-19 00:00:00|2203.7|2203.4|2208.9|2208.6|2210.5|2210.2|2199.6|2199.3|1215
1621386000000|2021-05-19 01:00:00|2209.3|2209|2207.8|2207.5|2212.4|2212.1|2204.9|2204.6|884
1621389600000|2021-05-19 02:00:00|2207.2|2206.9|2200.9|2200.6|2207.2|2206.9|2198.6|2198.3|881
1621393200000|2021-05-19 03:00:00|2200.3|2200|2203.7|2203.4|2204.5|2204.2|2199.7|2199.4|616
1621396800000|2021-05-19 04:00:00|2203.2|2202.9|2200.2|2199.9|2205.6|2205.3|2197.1|2196.8|587
1621400400000|2021-05-19 05:00:00|2200.1|2199.8|2204.1|2203.8|2204.1|2203.8|2198.7|2198.4|480
1621404000000|2021-05-19 06:00:00|2204|2203.7|2202.3|2202|2207.8|2207.5|2200.2|2199.9|855
1621407600000|2021-05-19 07:00:00|2202.4|2202.1|2197.1|2196.8|2203.7|2203.4|2193.8|2193.5|2417
1621411200000|2021-05-19 08:00:00|2198.4|2198.1|2190.3|2190|2199.7|2199.4|2185.9|2185.6|2445
1621414800000|2021-05-19 09:00:00|2190.5|2190.2|2187.4|2187.1|2199.2|2198.9|2186.7|2186.4|1508
1621418400000|2021-05-19 10:00:00|2187.2|2186.9|2192.1|2191.8|2192.9|2192.6|2185.8|2185.5|1553
1621422000000|2021-05-19 11:00:00|2191.9|2191.6|2180.4|2180.1|2191.9|2191.6|2179|2178.7|3681
1621425600000|2021-05-19 12:00:00|2180.5|2180.2|2173.2|2172.9|2185.7|2185.4|2170.8|2170.5|5312
1621429200000|2021-05-19 13:00:00|2173|2172.7|2169.6|2169.3|2181.3|2181|2163.3|2163|36783
1621432800000|2021-05-19 14:00:00|2169.2|2168.9|2174.4|2174.1|2175.9|2175.6|2155.3|2155|33329
1621436400000|2021-05-19 15:00:00|2174.5|2174.2|2177.2|2176.9|2179.2|2178.9|2165|2164.7|19226
1621440000000|2021-05-19 16:00:00|2177.3|2177|2179.2|2178.9|2183.7|2183.4|2173|2172.7|12724
1621443600000|2021-05-19 17:00:00|2178.9|2178.6|2182.5|2182.2|2186.4|2186.1|2177.2|2176.9|10222
1621447200000|2021-05-19 18:00:00|2182.7|2182.4|2180.7|2180.4|2192.8|2192.5|2169.5|2169.2|23091
1621450800000|2021-05-19 19:00:00|2180.8|2180.5|2194.2|2193.9|2195.7|2195.4|2178.6|2178.3|26207
1621454400000|2021-05-19 20:00:00|2194.1|2193.8|2193.7|2192.9|2195.7|2195.4|2189.4|2189.1|6923
1621458000000|2021-05-19 21:00:00|2193.8|2193|2194.4|2193.6|2194.5|2193.7|2193.6|2192.8|0
1621461600000|2021-05-19 22:00:00|2192|2191.7|2187.3|2187|2195.3|2195|2187.2|2186.9|850
1621465200000|2021-05-19 23:00:00|2187.4|2187.1|2187.5|2187.2|2189.4|2189.1|2186.3|2186|457
1621468800000|2021-05-20 00:00:00|2186.1|2185.8|2193|2192.7|2196|2195.7|2186.1|2185.8|1017
1621472400000|2021-05-20 01:00:00|2193.2|2192.9|2191.6|2191.3|2194|2193.7|2186|2185.7|726
1621476000000|2021-05-20 02:00:00|2192|2191.7|2189.4|2189.1|2193.5|2193.2|2188.7|2188.4|304
1621479600000|2021-05-20 03:00:00|2189.7|2189.4|2192|2191.7|2193.6|2193.3|2188.4|2188.1|190
1621483200000|2021-05-20 04:00:00|2192.2|2191.9|2195.7|2195.4|2195.7|2195.4|2191.4|2191.1|155
1621486800000|2021-05-20 05:00:00|2195.3|2195|2194.5|2194.2|2197.4|2197.1|2193.4|2193.1|282
1621490400000|2021-05-20 06:00:00|2194.3|2194|2192.3|2192|2195.9|2195.6|2190.8|2190.5|495
1621494000000|2021-05-20 07:00:00|2192|2191.7|2189.8|2189.5|2194.3|2194|2188.6|2188.3|789
1621497600000|2021-05-20 08:00:00|2189.4|2189.1|2178.7|2178.4|2189.4|2189.1|2175.2|2174.9|1821
1621501200000|2021-05-20 09:00:00|2178.9|2178.6|2177.8|2177.5|2181.1|2180.8|2172|2171.7|1501
1621504800000|2021-05-20 10:00:00|2178.1|2177.8|2184.8|2184.5|2185.5|2185.2|2176.1|2175.8|1587
1621508400000|2021-05-20 11:00:00|2184.7|2184.4|2187.8|2187.5|2189.5|2189.2|2184|2183.7|1526
1621512000000|2021-05-20 12:00:00|2187.9|2187.6|2196.9|2196.6|2196.9|2196.6|2185.9|2185.6|3276
1621515600000|2021-05-20 13:00:00|2196.8|2196.5|2190.9|2190.6|2198.8|2198.5|2177.3|2177|31061
1621519200000|2021-05-20 14:00:00|2190.7|2190.4|2195.4|2195.1|2203.2|2202.9|2187.8|2187.5|23199
1621522800000|2021-05-20 15:00:00|2195.3|2195|2203.4|2203.1|2205.3|2205|2195.3|2195|15040
1621526400000|2021-05-20 16:00:00|2203.5|2203.2|2193.2|2192.9|2203.6|2203.3|2189.2|2188.9|14608
1621530000000|2021-05-20 17:00:00|2192.6|2192.3|2194.1|2193.8|2199.6|2199.3|2191|2190.7|14346
1621533600000|2021-05-20 18:00:00|2193.8|2193.5|2199.4|2199.1|2199.9|2199.6|2192.2|2191.9|8532
1621537200000|2021-05-20 19:00:00|2199.7|2199.4|2208|2207.7|2212.6|2212.3|2197.2|2196.9|26001
1621540800000|2021-05-20 20:00:00|2207.9|2207.6|2203.8|2203|2207.9|2207.6|2203|2202.7|6426
1621544400000|2021-05-20 21:00:00|2203.7|2202.9|2203.6|2202.8|2203.9|2203.1|2203.4|2202.6|16
1621548000000|2021-05-20 22:00:00|2203.8|2203.5|2208.3|2208|2209.2|2208.9|2203.6|2203.3|1065
1621551600000|2021-05-20 23:00:00|2208.2|2207.9|2212|2211.7|2212.2|2211.9|2207.5|2207.2|448
1621555200000|2021-05-21 00:00:00|2212.2|2211.9|2214.4|2214.1|2215.8|2215.5|2210.3|2210|713
1621558800000|2021-05-21 01:00:00|2214.5|2214.2|2210.5|2210.2|2215.8|2215.5|2210.1|2209.8|519
1621562400000|2021-05-21 02:00:00|2210.1|2209.8|2210|2209.7|2210.5|2210.2|2206.5|2206.2|506
1621566000000|2021-05-21 03:00:00|2210.3|2210|2209.7|2209.4|2211.4|2211.1|2208.5|2208.2|345
1621569600000|2021-05-21 04:00:00|2209.5|2209.2|2212|2211.7|2213.3|2213|2208.7|2208.4|195
1621573200000|2021-05-21 05:00:00|2212.4|2212.1|2211.8|2211.5|2214.2|2213.9|2209.9|2209.6|265
1621576800000|2021-05-21 06:00:00|2212.1|2211.8|2214.5|2214.2|2215.4|2215.1|2212.1|2211.8|407
1621580400000|2021-05-21 07:00:00|2213.3|2213|2212.8|2212.5|2219.2|2218.9|2211.9|2211.6|1451
1621584000000|2021-05-21 08:00:00|2212.7|2212.4|2213.7|2213.4|2214.6|2214.3|2208.8|2208.5|719
1621587600000|2021-05-21 09:00:00|2214.2|2213.9|2216.7|2216.4|2218.9|2218.6|2214|2213.7|904
1621591200000|2021-05-21 10:00:00|2216.6|2216.3|2214.5|2214.2|2220|2219.7|2214.3|2214|710
1621594800000|2021-05-21 11:00:00|2214.6|2214.3|2222.5|2222.2|2223.8|2223.5|2214.5|2214.2|1848
1621598400000|2021-05-21 12:00:00|2222.7|2222.4|2221.5|2221.2|2223.4|2223.1|2220.2|2219.9|1880
1621602000000|2021-05-21 13:00:00|2221.8|2221.5|2235.7|2235.4|2237.3|2237|2219.8|2219.5|20522
1621605600000|2021-05-21 14:00:00|2235.4|2235.1|2230.7|2230.4|2237.7|2237.4|2220.6|2220.3|21147
1621609200000|2021-05-21 15:00:00|2230.9|2230.6|2220.3|2220|2235.3|2235|2218.3|2218|16059
1621612800000|2021-05-21 16:00:00|2220.6|2220.3|2215.2|2214.9|2222.1|2221.8|2210.1|2209.8|12295
1621616400000|2021-05-21 17:00:00|2215.1|2214.8|2220.9|2220.6|2221.7|2221.4|2213.8|2213.5|8460
1621620000000|2021-05-21 18:00:00|2221.2|2220.9|2223.5|2223.2|2224.1|2223.8|2217.9|2217.6|8534
1621623600000|2021-05-21 19:00:00|2223.7|2223.4|2215.3|2215|2226.8|2226.5|2214.1|2213.8|22933
1621627200000|2021-05-21 20:00:00|2214.9|2214.6|2217.7|2216.9|2218.6|2218.3|2213.8|2213|5938
1621807200000|2021-05-23 22:00:00|2210.1|2209.8|2212.8|2212.5|2214.2|2213.9|2202.4|2202.1|1937
1621810800000|2021-05-23 23:00:00|2213.2|2212.9|2212.8|2212.5|2217.1|2216.8|2212.5|2212.2|556
1621814400000|2021-05-24 00:00:00|2212.7|2212.4|2220.3|2220|2221.1|2220.8|2212.7|2212.4|735
1621818000000|2021-05-24 01:00:00|2220.2|2219.9|2223.4|2223.1|2223.6|2223.3|2219.6|2219.3|485
1621821600000|2021-05-24 02:00:00|2223.5|2223.2|2221|2220.7|2223.5|2223.2|2218.8|2218.5|270
1621825200000|2021-05-24 03:00:00|2221.4|2221.1|2221.9|2221.6|2223.3|2223|2220.9|2220.6|152
1621828800000|2021-05-24 04:00:00|2222.2|2221.9|2221.3|2221|2222.2|2221.9|2219.4|2219.1|112
1621832400000|2021-05-24 05:00:00|2220.8|2220.5|2220.3|2220|2223.2|2222.9|2220|2219.7|183
1621836000000|2021-05-24 06:00:00|2220.4|2220.1|2223.5|2223.2|2224.1|2223.8|2220.2|2219.9|380
1621839600000|2021-05-24 07:00:00|2223.7|2223.4|2227.5|2227.2|2229.9|2229.6|2223.1|2222.8|1032
1621843200000|2021-05-24 08:00:00|2227.3|2227|2224.8|2224.5|2227.5|2227.2|2222.8|2222.5|632
1621846800000|2021-05-24 09:00:00|2224.9|2224.6|2226.8|2226.5|2227.7|2227.4|2223.9|2223.6|404
1621850400000|2021-05-24 10:00:00|2226.7|2226.4|2225.1|2224.8|2227.1|2226.8|2224.6|2224.3|443
1621854000000|2021-05-24 11:00:00|2225.3|2225|2222.4|2222.1|2225.6|2225.3|2220.5|2220.2|1572
1621857600000|2021-05-24 12:00:00|2222.3|2222|2225|2224.7|2226.6|2226.3|2221.9|2221.6|2553
1621861200000|2021-05-24 13:00:00|2224.9|2224.6|2231.5|2231.2|2233.5|2233.2|2214.6|2214.3|20659
1621864800000|2021-05-24 14:00:00|2231.7|2231.4|2223|2222.7|2234.7|2234.4|2222.1|2221.8|21415
1621868400000|2021-05-24 15:00:00|2222.8|2222.5|2224.3|2224|2229.9|2229.6|2222.8|2222.5|11318
1621872000000|2021-05-24 16:00:00|2224.2|2223.9|2222.4|2222.1|2224.9|2224.6|2219.7|2219.4|10408
1621875600000|2021-05-24 17:00:00|2222.5|2222.2|2231.5|2231.2|2232.1|2231.8|2222.3|2222|8304
1621879200000|2021-05-24 18:00:00|2231.4|2231.1|2234.6|2234.3|2235.9|2235.6|2229.8|2229.5|7863
1621882800000|2021-05-24 19:00:00|2234.7|2234.4|2227.6|2227.3|2238.8|2238.5|2225.3|2225|23893
1621886400000|2021-05-24 20:00:00|2228|2227.7|2227.6|2226.8|2229.1|2228.8|2226.7|2226.4|5805
1621890000000|2021-05-24 21:00:00|2227.5|2226.7|2227.6|2226.8|2227.6|2226.8|2227.1|2226.3|0
1621893600000|2021-05-24 22:00:00|2227.3|2227|2229|2228.7|2229.8|2229.5|2226|2225.7|954
1621897200000|2021-05-24 23:00:00|2229.1|2228.8|2229|2228.7|2230.1|2229.8|2227.6|2227.3|421
1621900800000|2021-05-25 00:00:00|2228.9|2228.6|2228.4|2228.1|2229|2228.7|2225.4|2225.1|925
1621904400000|2021-05-25 01:00:00|2228.7|2228.4|2228.5|2228.2|2231.8|2231.5|2227.1|2226.8|697
1621908000000|2021-05-25 02:00:00|2228.6|2228.3|2228.9|2228.6|2229.2|2228.9|2227.6|2227.3|170
1621911600000|2021-05-25 03:00:00|2228.8|2228.5|2228.6|2228.3|2229.5|2229.2|2228.2|2227.9|205
1621915200000|2021-05-25 04:00:00|2228.5|2228.2|2227.9|2227.6|2228.5|2228.2|2227.7|2227.4|93
1621918800000|2021-05-25 05:00:00|2227.8|2227.5|2229.9|2229.6|2230.4|2230.1|2227.8|2227.5|440
1621922400000|2021-05-25 06:00:00|2230|2229.7|2233.2|2232.9|2235.2|2234.9|2229.5|2229.2|1609
1621926000000|2021-05-25 07:00:00|2233|2232.7|2231.6|2231.3|2233.6|2233.3|2229.6|2229.3|1258
1621929600000|2021-05-25 08:00:00|2231.5|2231.2|2234.2|2233.9|2234.3|2234|2229.9|2229.6|639
1621933200000|2021-05-25 09:00:00|2234.4|2234.1|2233.6|2233.3|2234.9|2234.6|2232.6|2232.3|600
1621936800000|2021-05-25 10:00:00|2233.7|2233.4|2232.2|2231.9|2235.1|2234.8|2230.5|2230.2|763
1621940400000|2021-05-25 11:00:00|2232.1|2231.8|2235.4|2235.1|2237.1|2236.8|2232.1|2231.8|1895
1621944000000|2021-05-25 12:00:00|2235.6|2235.3|2233.8|2233.5|2237|2236.7|2232.6|2232.3|2150
1621947600000|2021-05-25 13:00:00|2233.9|2233.6|2231.9|2231.6|2250.8|2250.5|2230.7|2230.4|27772
1621951200000|2021-05-25 14:00:00|2231.7|2231.4|2235.5|2235.2|2239|2238.7|2227.9|2227.6|19812
1621954800000|2021-05-25 15:00:00|2235.6|2235.3|2226.1|2225.8|2235.9|2235.6|2212.8|2212.5|20541
1621958400000|2021-05-25 16:00:00|2226.2|2225.9|2226.4|2226.1|2227.9|2227.6|2222.5|2222.2|7600
1621962000000|2021-05-25 17:00:00|2226.3|2226|2224.5|2224.2|2227.9|2227.6|2222|2221.7|9130
1621965600000|2021-05-25 18:00:00|2224.7|2224.4|2214.7|2214.4|2225.1|2224.8|2214.1|2213.8|9770
1621969200000|2021-05-25 19:00:00|2214.3|2214|2207.6|2207.3|2218|2217.7|2206.7|2206.4|24790
1621972800000|2021-05-25 20:00:00|2207.5|2207.2|2211.9|2211.1|2212.1|2211.8|2206.6|2206.3|6319
1621976400000|2021-05-25 21:00:00|2211.8|2211|2211.6|2210.8|2211.9|2211.1|2211.2|2210.4|0
1621980000000|2021-05-25 22:00:00|2211.4|2211.1|2214.9|2214.6|2215.5|2215.2|2211.4|2211.1|883
1621983600000|2021-05-25 23:00:00|2214.8|2214.5|2215.1|2214.8|2215.1|2214.8|2213.3|2213|302
1621987200000|2021-05-26 00:00:00|2214.9|2214.6|2217.5|2217.2|2219.3|2219|2214.4|2214.1|1114
1621990800000|2021-05-26 01:00:00|2217.4|2217.1|2217.5|2217.2|2220|2219.7|2216.3|2216|364
1621994400000|2021-05-26 02:00:00|2217.4|2217.1|2219.2|2218.9|2219.4|2219.1|2217.3|2217|211
1621998000000|2021-05-26 03:00:00|2219.1|2218.8|2218.7|2218.4|2219.8|2219.5|2218.3|2218|108
1622001600000|2021-05-26 04:00:00|2218.6|2218.3|2218.3|2218|2219|2218.7|2217.7|2217.4|139
1622005200000|2021-05-26 05:00:00|2218.2|2217.9|2218.9|2218.6|2220|2219.7|2217.8|2217.5|453
1622008800000|2021-05-26 06:00:00|2218.8|2218.5|2219.7|2219.4|2221|2220.7|2214.9|2214.6|961
1622012400000|2021-05-26 07:00:00|2219.8|2219.5|2218.9|2218.6|2221|2220.7|2216.6|2216.3|1832
1622016000000|2021-05-26 08:00:00|2218.8|2218.5|2216.8|2216.5|2219.3|2219|2215.2|2214.9|1869
1622019600000|2021-05-26 09:00:00|2216.9|2216.6|2217.3|2217|2220.5|2220.2|2216.2|2215.9|1673
1622023200000|2021-05-26 10:00:00|2217.5|2217.2|2218|2217.7|2219.4|2219.1|2216.8|2216.5|1146
1622026800000|2021-05-26 11:00:00|2218.1|2217.8|2217.1|2216.8|2220.2|2219.9|2215.8|2215.5|2441
1622030400000|2021-05-26 12:00:00|2217|2216.7|2217.4|2217.1|2219.2|2218.9|2216.1|2215.8|2132
1622034000000|2021-05-26 13:00:00|2217.3|2217|2222.6|2222.3|2230.3|2230|2215|2214.7|24270
1622037600000|2021-05-26 14:00:00|2222.8|2222.5|2236|2235.7|2237.5|2237.2|2219.6|2219.3|22940
1622041200000|2021-05-26 15:00:00|2236.1|2235.8|2240.9|2240.6|2242.5|2242.2|2232.8|2232.5|12952
1622044800000|2021-05-26 16:00:00|2241|2240.7|2238.6|2238.3|2244.2|2243.9|2237.4|2237.1|9752
1622048400000|2021-05-26 17:00:00|2238.5|2238.2|2241.2|2240.9|2244.9|2244.6|2236.7|2236.4|11762
1622052000000|2021-05-26 18:00:00|2241.3|2241|2248.8|2248.5|2248.8|2248.5|2240.6|2240.3|10422
1622055600000|2021-05-26 19:00:00|2248.7|2248.4|2249|2248.7|2251.1|2250.8|2245.7|2245.4|23304
1622059200000|2021-05-26 20:00:00|2248.5|2248.2|2249.2|2248.4|2249.3|2248.8|2247.3|2247|5329
1622062800000|2021-05-26 21:00:00|2249.3|2248.5|2249.4|2248.6|2249.5|2248.7|2249.2|2248.4|0
1622066400000|2021-05-26 22:00:00|2249.5|2248.7|2248.9|2248.6|2253.5|2253.2|2248.8|2248.5|1363
1622070000000|2021-05-26 23:00:00|2248.8|2248.5|2250.5|2250.2|2250.5|2250.2|2248.4|2248.1|578
1622073600000|2021-05-27 00:00:00|2250.2|2249.9|2248.4|2248.1|2251.3|2251|2246.9|2246.6|829
1622077200000|2021-05-27 01:00:00|2248.5|2248.2|2246.3|2246|2248.5|2248.2|2244.2|2243.9|988
1622080800000|2021-05-27 02:00:00|2246.2|2245.9|2247|2246.7|2248.2|2247.9|2244|2243.7|643
1622084400000|2021-05-27 03:00:00|2247.1|2246.8|2249|2248.7|2249.6|2249.3|2245.7|2245.4|452
1622088000000|2021-05-27 04:00:00|2248.9|2248.6|2248.5|2248.2|2249.2|2248.9|2246.9|2246.6|419
1622091600000|2021-05-27 05:00:00|2248.6|2248.3|2246.7|2246.4|2248.6|2248.3|2245.6|2245.3|529
1622095200000|2021-05-27 06:00:00|2246.9|2246.6|2243.5|2243.2|2247.1|2246.8|2241.2|2240.9|910
1622098800000|2021-05-27 07:00:00|2243.4|2243.1|2245.4|2245.1|2247.1|2246.8|2242.2|2241.9|1350
1622102400000|2021-05-27 08:00:00|2245.5|2245.2|2241.9|2241.6|2246.5|2246.2|2240.7|2240.4|1388
1622106000000|2021-05-27 09:00:00|2241.8|2241.5|2242.1|2241.8|2243.3|2243|2240.5|2240.2|803
1622109600000|2021-05-27 10:00:00|2242.2|2241.9|2243.3|2243|2244.5|2244.2|2240.9|2240.6|507
1622113200000|2021-05-27 11:00:00|2243.4|2243.1|2249.3|2249|2249.5|2249.2|2243.3|2243|1398
1622116800000|2021-05-27 12:00:00|2249.2|2248.9|2259.9|2259.6|2260.4|2260.1|2249.1|2248.8|10704
1622120400000|2021-05-27 13:00:00|2260|2259.7|2265.3|2265|2268|2267.7|2255.8|2255.5|25795
1622124000000|2021-05-27 14:00:00|2265.5|2265.2|2267.7|2267.4|2271|2270.7|2261.2|2260.9|25735
1622127600000|2021-05-27 15:00:00|2267.6|2267.3|2269|2268.7|2270.4|2270.1|2264.8|2264.5|11737
1622131200000|2021-05-27 16:00:00|2268.8|2268.5|2270.3|2270|2271.3|2271|2267.8|2267.5|11700
1622134800000|2021-05-27 17:00:00|2270.4|2270.1|2276.1|2275.8|2276.1|2275.8|2269.8|2269.5|12309
1622138400000|2021-05-27 18:00:00|2276|2275.7|2276.1|2275.8|2277.1|2276.8|2268|2267.7|12856
1622142000000|2021-05-27 19:00:00|2276.2|2275.9|2271.1|2270.8|2277.9|2277.6|2271.1|2270.8|24495
1622145600000|2021-05-27 20:00:00|2270.9|2270.6|2280.1|2279.3|2280.4|2280.1|2270.5|2270.2|9000
1622149200000|2021-05-27 21:00:00|2280|2279.2|2278.9|2278.1|2280.1|2279.3|2277.8|2277|0
1622152800000|2021-05-27 22:00:00|2280.4|2280.1|2281.1|2280.8|2282.1|2281.8|2279.8|2279.5|812
1622156400000|2021-05-27 23:00:00|2281|2280.7|2284.6|2284.3|2288.1|2287.8|2279.8|2279.5|1906
1622160000000|2021-05-28 00:00:00|2284.7|2284.4|2283.3|2283|2285.9|2285.6|2283.2|2282.9|702
1622163600000|2021-05-28 01:00:00|2283.1|2282.8|2282.7|2282.4|2284.3|2284|2282.3|2282|425
1622167200000|2021-05-28 02:00:00|2282.8|2282.5|2282.3|2282|2283.1|2282.8|2281.3|2281|305
1622170800000|2021-05-28 03:00:00|2282.4|2282.1|2283.1|2282.8|2283.4|2283.1|2282.2|2281.9|243
1622174400000|2021-05-28 04:00:00|2283|2282.7|2282.5|2282.2|2283.1|2282.8|2281.7|2281.4|274
1622178000000|2021-05-28 05:00:00|2282.6|2282.3|2281.3|2281|2283.4|2283.1|2280.3|2280|381
1622181600000|2021-05-28 06:00:00|2281.2|2280.9|2281.3|2281|2282|2281.7|2279.5|2279.2|567
1622185200000|2021-05-28 07:00:00|2281.6|2281.3|2281.3|2281|2282.3|2282|2279.7|2279.4|752
1622188800000|2021-05-28 08:00:00|2281.4|2281.1|2285.4|2285.1|2286|2285.7|2281.4|2281.1|1276
1622192400000|2021-05-28 09:00:00|2285.3|2285|2285.2|2284.9|2285.6|2285.3|2283.1|2282.8|766
1622196000000|2021-05-28 10:00:00|2285.1|2284.8|2284.5|2284.2|2286.2|2285.9|2282.9|2282.6|1003
1622199600000|2021-05-28 11:00:00|2284.4|2284.1|2284|2283.7|2286.1|2285.8|2283.8|2283.5|1117
1622203200000|2021-05-28 12:00:00|2283.9|2283.6|2282.6|2282.3|2284.2|2283.9|2281.6|2281.3|2277
1622206800000|2021-05-28 13:00:00|2282.7|2282.4|2279.8|2279.5|2286.7|2286.4|2273.6|2273.3|23351
1622210400000|2021-05-28 14:00:00|2279.9|2279.6|2270.2|2269.9|2280.6|2280.3|2265.9|2265.6|24460
1622214000000|2021-05-28 15:00:00|2270.3|2270|2273.5|2273.2|2275.4|2275.1|2270.1|2269.8|13779
1622217600000|2021-05-28 16:00:00|2273.4|2273.1|2273.7|2273.4|2276|2275.7|2269|2268.7|10711
1622221200000|2021-05-28 17:00:00|2273.9|2273.6|2274.6|2274.3|2278.3|2278|2273.8|2273.5|9803
1622224800000|2021-05-28 18:00:00|2274.7|2274.4|2270|2269.7|2276|2275.7|2269.8|2269.5|8779
1622228400000|2021-05-28 19:00:00|2269.9|2269.6|2271.1|2270.8|2272.8|2272.5|2266.1|2265.8|24620
1622232000000|2021-05-28 20:00:00|2270.7|2270.4|2270.2|2269.4|2271.9|2271.6|2268.7|2268.4|5876
1622412000000|2021-05-30 22:00:00|2272|2271.7|2272.9|2272.6|2273.6|2273.3|2270.2|2269.9|381
1622415600000|2021-05-30 23:00:00|2273|2272.7|2272.3|2272|2274.1|2273.8|2271.2|2270.9|323
1622419200000|2021-05-31 00:00:00|2272.1|2271.8|2272.2|2271.9|2274|2273.7|2270.6|2270.3|533
1622422800000|2021-05-31 01:00:00|2272.3|2272|2271.5|2271.2|2273.5|2273.2|2269.8|2269.5|317
1622426400000|2021-05-31 02:00:00|2271.4|2271.1|2271.9|2271.6|2272.2|2271.9|2270.8|2270.5|266
1622430000000|2021-05-31 03:00:00|2271.6|2271.3|2270.9|2270.6|2271.9|2271.6|2270.3|2270|135
1622433600000|2021-05-31 04:00:00|2270.8|2270.5|2269.5|2269.2|2271.2|2270.9|2268.9|2268.6|269
1622437200000|2021-05-31 05:00:00|2269.4|2269.1|2271.1|2270.8|2271.1|2270.8|2269.2|2268.9|288
1622440800000|2021-05-31 06:00:00|2271.2|2270.9|2273.4|2273.1|2273.8|2273.5|2271.1|2270.8|473
1622444400000|2021-05-31 07:00:00|2273.6|2273.3|2274.8|2274.5|2275.6|2275.3|2272.7|2272.4|467
1622448000000|2021-05-31 08:00:00|2274.9|2274.6|2272.9|2272.6|2277|2276.7|2271.7|2271.4|611
1622451600000|2021-05-31 09:00:00|2273.1|2272.8|2271.6|2271.3|2275.3|2275|2269.4|2269.1|635
1622455200000|2021-05-31 10:00:00|2271.7|2271.4|2271.8|2271.5|2272.9|2272.6|2269.1|2268.8|216
1622458800000|2021-05-31 11:00:00|2272|2271.7|2271.6|2271.3|2272.6|2272.3|2271.1|2270.8|91
1622462400000|2021-05-31 12:00:00|2271.7|2271.4|2271|2270.7|2272.2|2271.9|2270.3|2270|321
1622466000000|2021-05-31 13:00:00|2270.9|2270.6|2263.5|2263.2|2271|2270.7|2261.6|2261.3|1992
1622469600000|2021-05-31 14:00:00|2263.7|2263.4|2262.9|2262.6|2266.4|2266.1|2262.7|2262.4|1139
1622473200000|2021-05-31 15:00:00|2262.5|2262.2|2260.5|2260.2|2263.9|2263.6|2260.1|2259.8|972
1622476800000|2021-05-31 16:00:00|2260.4|2260.1|2259.9|2259.6|2262.2|2261.9|2258.2|2257.9|872
1622480400000|2021-05-31 17:00:00|2260.1|2259.1|2259.8|2259|2260.6|2259.8|2259.6|2258.8|0
1622484000000|2021-05-31 18:00:00|2260.1|2259.3|2259.4|2258.6|2260.7|2259.9|2258.6|2257.8|0
1622487600000|2021-05-31 19:00:00|2259.5|2258.7|2259.2|2258.4|2260.2|2259.4|2258.5|2257.7|0
1622491200000|2021-05-31 20:00:00|2259|2258.2|2259.1|2258.3|2259.1|2258.3|2259|2258.2|0
1622494800000|2021-05-31 21:00:00|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|0
1622498400000|2021-05-31 22:00:00|2259.4|2258.6|2266.1|2265.8|2267.6|2267.3|2259.4|2258.6|722
1622502000000|2021-05-31 23:00:00|2266.2|2265.9|2269.4|2269.1|2269.6|2269.3|2265.4|2265.1|312
1622505600000|2021-06-01 00:00:00|2269.5|2269.2|2270.3|2270|2270.9|2270.6|2266.3|2266|341
1622509200000|2021-06-01 01:00:00|2270.2|2269.9|2269.6|2269.3|2271.1|2270.8|2266.3|2266|346
1622512800000|2021-06-01 02:00:00|2269.9|2269.6|2267.5|2267.2|2270.5|2270.2|2266.7|2266.4|284
1622516400000|2021-06-01 03:00:00|2267.6|2267.3|2268.8|2268.5|2270|2269.7|2267.4|2267.1|276
1622520000000|2021-06-01 04:00:00|2268.9|2268.6|2270.9|2270.6|2271.4|2271.1|2268|2267.7|202
1622523600000|2021-06-01 05:00:00|2270.8|2270.5|2270.2|2269.9|2271.2|2270.9|2269.4|2269.1|561
1622527200000|2021-06-01 06:00:00|2270.1|2269.8|2273.9|2273.6|2275.3|2275|2269.6|2269.3|881
1622530800000|2021-06-01 07:00:00|2274.4|2274.1|2282.6|2282.3|2283|2282.7|2274.1|2273.8|2467
1622534400000|2021-06-01 08:00:00|2282.5|2282.2|2282|2281.7|2284.6|2284.3|2279|2278.7|1617
1622538000000|2021-06-01 09:00:00|2281.9|2281.6|2281.1|2280.8|2283.2|2282.9|2280.3|2280|938
1622541600000|2021-06-01 10:00:00|2281.2|2280.9|2285.2|2284.9|2286|2285.7|2281.1|2280.8|1021
1622545200000|2021-06-01 11:00:00|2285|2284.7|2292|2291.7|2292.1|2291.8|2285|2284.7|2369
1622548800000|2021-06-01 12:00:00|2291.8|2291.5|2290.4|2290.1|2291.8|2291.5|2288.7|2288.4|3669
1622552400000|2021-06-01 13:00:00|2290.6|2290.3|2286.2|2285.9|2291.4|2291.1|2282.4|2282.1|28666
1622556000000|2021-06-01 14:00:00|2286.5|2286.2|2277.9|2277.6|2291.6|2291.3|2274.2|2273.9|30992
1622559600000|2021-06-01 15:00:00|2277.7|2277.4|2286.4|2286.1|2289.4|2289.1|2277.2|2276.9|15779
1622563200000|2021-06-01 16:00:00|2286.5|2286.2|2291|2290.7|2295.1|2294.8|2284.1|2283.8|13403
1622566800000|2021-06-01 17:00:00|2290.9|2290.6|2289.4|2289.1|2291.6|2291.3|2285.1|2284.8|11542
1622570400000|2021-06-01 18:00:00|2289.3|2289|2299|2298.7|2299.5|2299.2|2288|2287.7|10102
1622574000000|2021-06-01 19:00:00|2298.9|2298.6|2295.2|2294.9|2300.2|2299.9|2292.3|2292|22411
1622577600000|2021-06-01 20:00:00|2295.6|2295.3|2296.2|2295.4|2297.1|2296.7|2294|2293.7|5985
1622581200000|2021-06-01 21:00:00|2296.3|2295.5|2295.4|2294.6|2296.3|2295.5|2295.1|2294.3|6
1622584800000|2021-06-01 22:00:00|2295.3|2294.5|2291.6|2291.3|2295.8|2295.5|2291|2290.7|1098
1622588400000|2021-06-01 23:00:00|2291.5|2291.2|2292.9|2292.6|2293.3|2293|2290.9|2290.6|966
1622592000000|2021-06-02 00:00:00|2292.7|2292.4|2298|2297.7|2298.3|2298|2290.9|2290.6|1427
1622595600000|2021-06-02 01:00:00|2297.8|2297.5|2296.5|2296.2|2298.3|2298|2296.3|2296|490
1622599200000|2021-06-02 02:00:00|2296.6|2296.3|2295.3|2295|2298.3|2298|2295|2294.7|324
1622602800000|2021-06-02 03:00:00|2295.5|2295.2|2296.3|2296|2297.4|2297.1|2295.3|2295|285
1622606400000|2021-06-02 04:00:00|2296.4|2296.1|2294.9|2294.6|2296.5|2296.2|2294.5|2294.2|143
1622610000000|2021-06-02 05:00:00|2295|2294.7|2296|2295.7|2297.1|2296.8|2294.6|2294.3|338
1622613600000|2021-06-02 06:00:00|2295.9|2295.6|2296|2295.7|2296.4|2296.1|2294.8|2294.5|553
1622617200000|2021-06-02 07:00:00|2295.9|2295.6|2295|2294.7|2299.5|2299.2|2291.8|2291.5|1448
1622620800000|2021-06-02 08:00:00|2295.1|2294.8|2294.4|2294.1|2298.5|2298.2|2292.4|2292.1|1300
1622624400000|2021-06-02 09:00:00|2294.5|2294.2|2295.7|2295.4|2297.5|2297.2|2294.4|2294.1|933
1622628000000|2021-06-02 10:00:00|2295.6|2295.3|2295.8|2295.5|2297.2|2296.9|2294.1|2293.8|570
1622631600000|2021-06-02 11:00:00|2295.9|2295.6|2294.8|2294.5|2296.8|2296.5|2292|2291.7|1695
1622635200000|2021-06-02 12:00:00|2294.9|2294.6|2303.5|2303.2|2303.7|2303.4|2294.1|2293.8|3200
1622638800000|2021-06-02 13:00:00|2303.6|2303.3|2284.7|2284.4|2305.1|2304.8|2282.4|2282.1|31136
1622642400000|2021-06-02 14:00:00|2284.9|2284.6|2292.1|2291.8|2295.2|2294.9|2283.4|2283.1|27525
1622646000000|2021-06-02 15:00:00|2291.8|2291.5|2292.2|2291.9|2294.5|2294.2|2289|2288.7|18127
1622649600000|2021-06-02 16:00:00|2292.4|2292.1|2297.1|2296.8|2297.2|2296.9|2288.3|2288|15348
1622653200000|2021-06-02 17:00:00|2297|2296.7|2292.5|2292.2|2302.7|2302.4|2289.1|2288.8|19749
1622656800000|2021-06-02 18:00:00|2292.4|2292.1|2294.2|2293.9|2295.3|2295|2285.5|2285.2|15615
1622660400000|2021-06-02 19:00:00|2294.1|2293.8|2299.3|2299|2300.6|2300.3|2291|2290.7|26356
1622664000000|2021-06-02 20:00:00|2299.1|2298.8|2300|2299.2|2301.1|2300.8|2295.7|2295.4|5809
1622667600000|2021-06-02 21:00:00|2299.9|2299.1|2300.1|2299.3|2300.2|2299.4|2299.6|2298.8|0
1622671200000|2021-06-02 22:00:00|2300.2|2299.4|2299.5|2299.2|2301.1|2300.8|2298.7|2298.4|662
1622674800000|2021-06-02 23:00:00|2299.4|2299.1|2300|2299.7|2300.6|2300.3|2298.3|2298|378
1622678400000|2021-06-03 00:00:00|2300.2|2299.9|2305.2|2304.9|2305.9|2305.6|2299.6|2299.3|1020
1622682000000|2021-06-03 01:00:00|2305.3|2305|2304.3|2304|2305.6|2305.3|2303|2302.7|355
1622685600000|2021-06-03 02:00:00|2304.4|2304.1|2303.2|2302.9|2304.7|2304.4|2301.1|2300.8|250
1622689200000|2021-06-03 03:00:00|2303.3|2303|2302.5|2302.2|2303.9|2303.6|2302.4|2302.1|210
1622692800000|2021-06-03 04:00:00|2302.6|2302.3|2301.8|2301.5|2303.1|2302.8|2301.8|2301.5|97
1622696400000|2021-06-03 05:00:00|2301.9|2301.6|2303.4|2303.1|2304.2|2303.9|2301.3|2301|346
1622700000000|2021-06-03 06:00:00|2303.5|2303.2|2302.5|2302.2|2303.9|2303.6|2299|2298.7|562
1622703600000|2021-06-03 07:00:00|2302.6|2302.3|2296.6|2296.3|2302.8|2302.5|2295.1|2294.8|1284
1622707200000|2021-06-03 08:00:00|2296.4|2296.1|2298.8|2298.5|2299.5|2299.2|2294.7|2294.4|895
1622710800000|2021-06-03 09:00:00|2298.7|2298.4|2298.6|2298.3|2299.9|2299.6|2295.8|2295.5|821
1622714400000|2021-06-03 10:00:00|2298.5|2298.2|2288.2|2287.9|2298.9|2298.6|2286.8|2286.5|2011
1622718000000|2021-06-03 11:00:00|2288.5|2288.2|2278|2277.7|2289.3|2289|2276.4|2276.1|5857
1622721600000|2021-06-03 12:00:00|2277.9|2277.6|2279.7|2279.4|2282.2|2281.9|2270|2269.7|6514
1622725200000|2021-06-03 13:00:00|2280|2279.7|2262.3|2262|2287.2|2286.9|2255.4|2255.1|35271
1622728800000|2021-06-03 14:00:00|2261.6|2261.3|2283.1|2282.8|2283.1|2282.8|2260.8|2260.5|37758
1622732400000|2021-06-03 15:00:00|2282.9|2282.6|2276.7|2276.4|2282.9|2282.6|2268.9|2268.6|24897
1622736000000|2021-06-03 16:00:00|2276.8|2276.5|2282.8|2282.5|2283.2|2282.9|2276|2275.7|15118
1622739600000|2021-06-03 17:00:00|2282.9|2282.6|2290.2|2289.9|2290.4|2290.1|2278.1|2277.8|19694
1622743200000|2021-06-03 18:00:00|2290.1|2289.8|2281.3|2281|2290.5|2290.2|2279.1|2278.8|13307
1622746800000|2021-06-03 19:00:00|2281.2|2280.9|2277.6|2277.3|2284.5|2284.2|2276.7|2276.4|25319
1622750400000|2021-06-03 20:00:00|2277.8|2277.5|2280.3|2279.5|2281.5|2281|2277.4|2277.1|5576
1622754000000|2021-06-03 21:00:00|2280.2|2279.4|2280.3|2279.5|2280.5|2279.7|2280|2279.2|0
1622757600000|2021-06-03 22:00:00|2280.2|2279.4|2279.7|2279.4|2281.8|2281.5|2278.2|2277.9|629
1622761200000|2021-06-03 23:00:00|2279.6|2279.3|2274.7|2274.4|2280.4|2280.1|2274.1|2273.8|1251
1622764800000|2021-06-04 00:00:00|2274.8|2274.5|2272.1|2271.8|2275.1|2274.8|2267.1|2266.8|1834
1622768400000|2021-06-04 01:00:00|2272.2|2271.9|2273.4|2273.1|2276.2|2275.9|2270.6|2270.3|1241
1622772000000|2021-06-04 02:00:00|2273.3|2273|2274.6|2274.3|2276.9|2276.6|2271.1|2270.8|1625
1622775600000|2021-06-04 03:00:00|2274.7|2274.4|2279.9|2279.6|2280.4|2280.1|2272.2|2271.9|2065
1622779200000|2021-06-04 04:00:00|2280|2279.7|2279.4|2279.1|2280.5|2280.2|2278.5|2278.2|213
1622782800000|2021-06-04 05:00:00|2279.3|2279|2275.7|2275.4|2280.5|2280.2|2275.2|2274.9|433
1622786400000|2021-06-04 06:00:00|2275.9|2275.6|2279.7|2279.4|2281.5|2281.2|2275.4|2275.1|486
1622790000000|2021-06-04 07:00:00|2279.8|2279.5|2278.3|2278|2283.5|2283.2|2278.1|2277.8|1066
1622793600000|2021-06-04 08:00:00|2278.4|2278.1|2277.2|2276.9|2280.8|2280.5|2275.1|2274.8|804
1622797200000|2021-06-04 09:00:00|2277.5|2277.2|2280.7|2280.4|2281.5|2281.2|2277|2276.7|729
1622800800000|2021-06-04 10:00:00|2280.6|2280.3|2275.8|2275.5|2281.3|2281|2273.1|2272.8|1161
1622804400000|2021-06-04 11:00:00|2275.9|2275.6|2281.2|2280.9|2283.3|2283|2275.9|2275.6|1404
1622808000000|2021-06-04 12:00:00|2281.3|2281|2288.4|2288.1|2291|2290.7|2279.8|2279.5|5445
1622811600000|2021-06-04 13:00:00|2288.5|2288.2|2284.7|2284.4|2294.2|2293.9|2282.2|2281.9|20053
1622815200000|2021-06-04 14:00:00|2284.9|2284.6|2283.6|2283.3|2286.7|2286.4|2275.9|2275.6|19737
1622818800000|2021-06-04 15:00:00|2283.5|2283.2|2280.4|2280.1|2285|2284.7|2279.3|2279|10635
1622822400000|2021-06-04 16:00:00|2280.5|2280.2|2286.5|2286.2|2286.6|2286.3|2279.4|2279.1|7541
1622826000000|2021-06-04 17:00:00|2286.4|2286.1|2288.2|2287.9|2290|2289.7|2285.9|2285.6|7804
1622829600000|2021-06-04 18:00:00|2288.1|2287.8|2283.5|2283.2|2288.7|2288.4|2282.5|2282.2|10490
1622833200000|2021-06-04 19:00:00|2283.6|2283.3|2288.1|2287.8|2290.1|2289.8|2283|2282.7|16685
1622836800000|2021-06-04 20:00:00|2287.8|2287.5|2284.9|2284.1|2288|2287.7|2283.9|2283.6|5007
1623016800000|2021-06-06 22:00:00|2285.1|2284.3|2282.9|2282.6|2289.3|2289|2281.6|2281.3|1457
1623020400000|2021-06-06 23:00:00|2283.1|2282.8|2285.6|2285.3|2287.5|2287.2|2282.6|2282.3|997
1623024000000|2021-06-07 00:00:00|2285.5|2285.2|2280.7|2280.4|2286.1|2285.8|2278.7|2278.4|1103
1623027600000|2021-06-07 01:00:00|2280.8|2280.5|2277.3|2277|2281.5|2281.2|2276.5|2276.2|725
1623031200000|2021-06-07 02:00:00|2277.2|2276.9|2277.8|2277.5|2279.9|2279.6|2275.5|2275.2|745
1623034800000|2021-06-07 03:00:00|2277.7|2277.4|2278.5|2278.2|2279.6|2279.3|2277.3|2277|114
1623038400000|2021-06-07 04:00:00|2278.4|2278.1|2279.1|2278.8|2279.7|2279.4|2277.3|2277|141
1623042000000|2021-06-07 05:00:00|2279.2|2278.9|2277.8|2277.5|2279.6|2279.3|2277.6|2277.3|225
1623045600000|2021-06-07 06:00:00|2277.7|2277.4|2278.4|2278.1|2279.5|2279.2|2277.5|2277.2|284
1623049200000|2021-06-07 07:00:00|2278.3|2278|2279.4|2279.1|2280.4|2280.1|2271.5|2271.2|1612
1623052800000|2021-06-07 08:00:00|2279.3|2279|2283.3|2283|2283.4|2283.1|2277.6|2277.3|1081
1623056400000|2021-06-07 09:00:00|2283.2|2282.9|2279.7|2279.4|2283.5|2283.2|2277.9|2277.6|1061
1623060000000|2021-06-07 10:00:00|2279.6|2279.3|2284.5|2284.2|2285.1|2284.8|2279.1|2278.8|1199
1623063600000|2021-06-07 11:00:00|2284.3|2284|2288.2|2287.9|2288.4|2288.1|2284.3|2284|1464
1623067200000|2021-06-07 12:00:00|2288.3|2288|2291.5|2291.2|2291.7|2291.4|2286.5|2286.2|2507
1623070800000|2021-06-07 13:00:00|2291.4|2291.1|2305.3|2305|2305.8|2305.5|2291.1|2290.8|22977
1623074400000|2021-06-07 14:00:00|2305.2|2304.9|2306.6|2306.3|2306.9|2306.6|2299.8|2299.5|17199
1623078000000|2021-06-07 15:00:00|2306.7|2306.4|2313.8|2313.5|2314.9|2314.6|2304.5|2304.2|18157
1623081600000|2021-06-07 16:00:00|2313.9|2313.6|2319.3|2319|2319.4|2319.1|2312.9|2312.6|9488
1623085200000|2021-06-07 17:00:00|2319.4|2319.1|2315.3|2315|2320.7|2320.4|2315.2|2314.9|9193
1623088800000|2021-06-07 18:00:00|2315.2|2314.9|2315.4|2315.1|2318.9|2318.6|2312.7|2312.4|11122
1623092400000|2021-06-07 19:00:00|2315.3|2315|2318.9|2318.6|2321.4|2321.1|2315.3|2315|22566
1623096000000|2021-06-07 20:00:00|2318.7|2318.4|2320.7|2319.9|2322.1|2321.8|2318.3|2318|5524
1623099600000|2021-06-07 21:00:00|2320.6|2319.8|2320.9|2320.1|2321.3|2320.5|2320.6|2319.8|0
1623103200000|2021-06-07 22:00:00|2321.1|2320.8|2320.2|2319.9|2321.2|2320.9|2319.1|2318.8|648
1623106800000|2021-06-07 23:00:00|2320.1|2319.8|2320.6|2320.3|2322.1|2321.8|2319.7|2319.4|834
1623110400000|2021-06-08 00:00:00|2320.7|2320.4|2322.5|2322.2|2323.2|2322.9|2319.9|2319.6|971
1623114000000|2021-06-08 01:00:00|2322.6|2322.3|2324.9|2324.6|2326.2|2325.9|2321.8|2321.5|1588
1623117600000|2021-06-08 02:00:00|2324.8|2324.5|2319.1|2318.8|2325.2|2324.9|2318.7|2318.4|1284
1623121200000|2021-06-08 03:00:00|2319|2318.7|2320.6|2320.3|2321.7|2321.4|2318.7|2318.4|593
1623124800000|2021-06-08 04:00:00|2320.4|2320.1|2321.1|2320.8|2321.7|2321.4|2320.2|2319.9|207
1623128400000|2021-06-08 05:00:00|2321|2320.7|2320.8|2320.5|2321.8|2321.5|2320|2319.7|469
1623132000000|2021-06-08 06:00:00|2320.7|2320.4|2320.6|2320.3|2323.2|2322.9|2319.7|2319.4|447
1623135600000|2021-06-08 07:00:00|2320.5|2320.2|2319.3|2319|2322|2321.7|2315.6|2315.3|1900
1623139200000|2021-06-08 08:00:00|2319.2|2318.9|2320.2|2319.9|2320.2|2319.9|2317.2|2316.9|387
1623142800000|2021-06-08 09:00:00|2320.1|2319.8|2322.5|2322.2|2324.8|2324.5|2319|2318.7|1243
1623146400000|2021-06-08 10:00:00|2322.4|2322.1|2321.6|2321.3|2323.1|2322.8|2310.7|2310.4|3593
1623150000000|2021-06-08 11:00:00|2321.7|2321.4|2324.7|2324.4|2325|2324.7|2319.7|2319.4|1846
1623153600000|2021-06-08 12:00:00|2324.9|2324.6|2327|2326.7|2328.2|2327.9|2323.4|2323.1|4098
1623157200000|2021-06-08 13:00:00|2327.2|2326.9|2324.8|2324.5|2332.4|2332.1|2319.9|2319.6|29339
1623160800000|2021-06-08 14:00:00|2324.7|2324.4|2333.4|2333.1|2339.2|2338.9|2322.4|2322.1|24708
1623164400000|2021-06-08 15:00:00|2333.6|2333.3|2328.8|2328.5|2333.6|2333.3|2314|2313.7|30902
1623168000000|2021-06-08 16:00:00|2328.7|2328.4|2335|2334.7|2336.8|2336.5|2328.6|2328.3|12134
1623171600000|2021-06-08 17:00:00|2335.1|2334.8|2337.6|2337.3|2340.3|2340|2334.2|2333.9|11726
1623175200000|2021-06-08 18:00:00|2337.7|2337.4|2344.1|2343.8|2345|2344.7|2337|2336.7|10402
1623178800000|2021-06-08 19:00:00|2344.2|2343.9|2342.1|2341.8|2348.6|2348.3|2341.8|2341.5|29772
1623182400000|2021-06-08 20:00:00|2341.9|2341.6|2341.4|2340.6|2345.4|2345.1|2339.9|2339.6|7341
1623186000000|2021-06-08 21:00:00|2341.5|2340.7|2341.8|2341|2341.8|2341|2341.4|2340.6|0
1623189600000|2021-06-08 22:00:00|2341.9|2341.5|2343.3|2343|2343.4|2343.1|2339.7|2339.4|603
1623193200000|2021-06-08 23:00:00|2343.2|2342.9|2342.9|2342.6|2344.4|2344.1|2342.7|2342.4|291
1623196800000|2021-06-09 00:00:00|2342.8|2342.5|2344.8|2344.5|2345.2|2344.9|2341.1|2340.8|565
1623200400000|2021-06-09 01:00:00|2344.9|2344.6|2343.6|2343.3|2345.1|2344.8|2340.9|2340.6|509
1623204000000|2021-06-09 02:00:00|2343.7|2343.4|2344|2343.7|2344|2343.7|2342.1|2341.8|191
1623207600000|2021-06-09 03:00:00|2344.1|2343.8|2344.7|2344.4|2345.1|2344.8|2342.7|2342.4|560
1623211200000|2021-06-09 04:00:00|2344.6|2344.3|2343.7|2343.4|2344.6|2344.3|2342.9|2342.6|155
1623214800000|2021-06-09 05:00:00|2343.6|2343.3|2343.8|2343.5|2344.9|2344.6|2343.1|2342.8|182
1623218400000|2021-06-09 06:00:00|2343.7|2343.4|2345.4|2345.1|2345.5|2345.2|2342.7|2342.4|539
1623222000000|2021-06-09 07:00:00|2345.2|2344.9|2344.7|2344.4|2346.7|2346.4|2343.9|2343.6|1219
1623225600000|2021-06-09 08:00:00|2344.6|2344.3|2347.4|2347.1|2348.3|2348|2344.4|2344.1|1292
1623229200000|2021-06-09 09:00:00|2347.5|2347.2|2347.1|2346.8|2347.7|2347.4|2343.7|2343.4|908
1623232800000|2021-06-09 10:00:00|2347.2|2346.9|2347.3|2347|2348|2347.7|2345.3|2345|990
1623236400000|2021-06-09 11:00:00|2347.2|2346.9|2349|2348.7|2349.6|2349.3|2342.4|2342.1|2886
1623240000000|2021-06-09 12:00:00|2349.2|2348.9|2348.2|2347.9|2350.4|2350.1|2347.2|2346.9|3225
1623243600000|2021-06-09 13:00:00|2348.1|2347.8|2339.5|2339.2|2350.7|2350.4|2335.3|2335|29343
1623247200000|2021-06-09 14:00:00|2339.7|2339.4|2339.7|2339.4|2344.6|2344.3|2336.9|2336.6|19069
1623250800000|2021-06-09 15:00:00|2339.6|2339.3|2336.4|2336.1|2343.5|2343.2|2333.8|2333.5|11349
1623254400000|2021-06-09 16:00:00|2336.5|2336.2|2343.8|2343.5|2343.9|2343.6|2335.2|2334.9|8863
1623258000000|2021-06-09 17:00:00|2343.7|2343.4|2337.9|2337.6|2344.7|2344.4|2335|2334.7|9603
1623261600000|2021-06-09 18:00:00|2338.1|2337.8|2338|2337.7|2339.7|2339.4|2335.9|2335.6|5445
1623265200000|2021-06-09 19:00:00|2337.8|2337.5|2328.8|2328.5|2338.7|2338.4|2325|2324.7|26745
1623268800000|2021-06-09 20:00:00|2328.7|2328.4|2329.5|2328.7|2330.3|2329.7|2328.1|2327.8|5922
1623272400000|2021-06-09 21:00:00|2329.4|2328.6|2330.5|2329.7|2330.6|2329.8|2329.3|2328.5|0
1623276000000|2021-06-09 22:00:00|2329.5|2329.2|2330.4|2330.1|2331.3|2331|2327.8|2327.5|1548
1623279600000|2021-06-09 23:00:00|2330.3|2330|2329.9|2329.6|2332|2331.7|2328.4|2328.1|1223
1623283200000|2021-06-10 00:00:00|2329.8|2329.5|2330.6|2330.3|2331.8|2331.5|2329.1|2328.8|271
1623286800000|2021-06-10 01:00:00|2330.3|2330|2331.2|2330.9|2332.7|2332.4|2330.1|2329.8|362
1623290400000|2021-06-10 02:00:00|2331.3|2331|2330.7|2330.4|2332.6|2332.3|2330.4|2330.1|342
1623294000000|2021-06-10 03:00:00|2330.6|2330.3|2332.2|2331.9|2332.3|2332|2330.6|2330.3|190
1623297600000|2021-06-10 04:00:00|2332|2331.7|2331|2330.7|2332|2331.7|2330.6|2330.3|248
1623301200000|2021-06-10 05:00:00|2331.1|2330.8|2329.9|2329.6|2331.2|2330.9|2328.5|2328.2|236
1623304800000|2021-06-10 06:00:00|2329.6|2329.3|2328.6|2328.3|2329.9|2329.6|2327.2|2326.9|421
1623308400000|2021-06-10 07:00:00|2328.8|2328.5|2330|2329.7|2330.1|2329.8|2322.8|2322.5|1590
1623312000000|2021-06-10 08:00:00|2329.9|2329.6|2329.8|2329.5|2330.4|2330.1|2326|2325.7|889
1623315600000|2021-06-10 09:00:00|2329.9|2329.6|2330.6|2330.3|2331.9|2331.6|2329.1|2328.8|909
1623319200000|2021-06-10 10:00:00|2330.7|2330.4|2331.5|2331.2|2334.7|2334.4|2330.2|2329.9|2377
1623322800000|2021-06-10 11:00:00|2331.4|2331.1|2331.3|2331|2333.5|2333.2|2326.2|2325.9|2292
1623326400000|2021-06-10 12:00:00|2331.1|2330.8|2336.7|2336.4|2338.1|2337.8|2319|2318.7|9987
1623330000000|2021-06-10 13:00:00|2336.5|2336.2|2326.9|2326.6|2340.1|2339.8|2324.3|2324|29257
1623333600000|2021-06-10 14:00:00|2327|2326.7|2315.3|2315|2332.1|2331.8|2307.1|2306.8|31526
1623337200000|2021-06-10 15:00:00|2315.4|2315.1|2313.2|2312.9|2317.5|2317.2|2308.9|2308.6|23769
1623340800000|2021-06-10 16:00:00|2313.1|2312.8|2316.6|2316.3|2317|2316.7|2306.4|2306.1|15827
1623344400000|2021-06-10 17:00:00|2316.5|2316.2|2317.9|2317.6|2321.6|2321.3|2315.6|2315.3|12107
1623348000000|2021-06-10 18:00:00|2318|2317.7|2318.4|2318.1|2321|2320.7|2315.5|2315.2|10495
1623351600000|2021-06-10 19:00:00|2318.5|2318.2|2311.1|2310.8|2319|2318.7|2308.9|2308.6|25172
1623355200000|2021-06-10 20:00:00|2311|2310.7|2311.2|2310.4|2312.6|2312.3|2309.1|2308.8|7035
1623358800000|2021-06-10 21:00:00|2311.1|2310.3|2311.6|2310.8|2311.6|2310.8|2310.9|2310.1|0
1623362400000|2021-06-10 22:00:00|2312.4|2312.1|2312.1|2311.8|2312.8|2312.5|2311.2|2310.9|282
1623366000000|2021-06-10 23:00:00|2312.2|2311.9|2311.3|2311|2312.5|2312.2|2310.8|2310.5|207
1623369600000|2021-06-11 00:00:00|2311.6|2311.3|2311.5|2311.2|2312.6|2312.3|2307.5|2307.2|428
1623373200000|2021-06-11 01:00:00|2311.6|2311.3|2311.7|2311.4|2313.1|2312.8|2310.7|2310.4|128
1623376800000|2021-06-11 02:00:00|2311.8|2311.5|2311.4|2311.1|2311.8|2311.5|2309.5|2309.2|122
1623380400000|2021-06-11 03:00:00|2311.5|2311.2|2312.5|2312.2|2312.7|2312.4|2310.8|2310.5|40
1623384000000|2021-06-11 04:00:00|2312.4|2312.1|2312.8|2312.5|2313.1|2312.8|2312.1|2311.8|31
1623387600000|2021-06-11 05:00:00|2312.9|2312.6|2313.2|2312.9|2313.4|2313.1|2312.1|2311.8|36
1623391200000|2021-06-11 06:00:00|2313.1|2312.8|2310.7|2310.4|2313.2|2312.9|2309.8|2309.5|452
1623394800000|2021-06-11 07:00:00|2310.6|2310.3|2312|2311.7|2313.2|2312.9|2309.3|2309|537
1623398400000|2021-06-11 08:00:00|2311.9|2311.6|2314.7|2314.4|2315|2314.7|2311.2|2310.9|274
1623402000000|2021-06-11 09:00:00|2314.8|2314.5|2315.3|2315|2315.6|2315.3|2314.5|2314.2|354
1623405600000|2021-06-11 10:00:00|2315.4|2315.1|2319.1|2318.8|2320.3|2320|2315.1|2314.8|948
1623409200000|2021-06-11 11:00:00|2319.2|2318.9|2317.4|2317.1|2319.7|2319.4|2315.4|2315.1|1228
1623412800000|2021-06-11 12:00:00|2317.3|2317|2322.2|2321.9|2322.6|2322.3|2316.5|2316.2|3697
1623416400000|2021-06-11 13:00:00|2322.3|2322|2330.5|2330.2|2332.2|2331.9|2319.9|2319.6|27043
1623420000000|2021-06-11 14:00:00|2330.3|2330|2325.2|2324.9|2331.9|2331.6|2323.6|2323.3|36673
1623423600000|2021-06-11 15:00:00|2325.1|2324.8|2324.4|2324.1|2325.5|2325.2|2318.8|2318.5|25553
1623427200000|2021-06-11 16:00:00|2324.3|2324|2328.9|2328.6|2329|2328.7|2320.8|2320.5|19640
1623430800000|2021-06-11 17:00:00|2329|2328.7|2330.8|2330.5|2331.6|2331.3|2327.4|2327.1|16357
1623434400000|2021-06-11 18:00:00|2330.7|2330.4|2329.2|2328.9|2332.1|2331.8|2328.1|2327.8|13577
1623438000000|2021-06-11 19:00:00|2329.1|2328.8|2335.8|2335.5|2336.1|2335.8|2327.8|2327.5|18516
1623441600000|2021-06-11 20:00:00|2335.5|2335.2|2336|2335.2|2336|2335.7|2332.7|2332.4|3724
1623621600000|2021-06-13 22:00:00|2337.7|2337.4|2337.2|2336.9|2339.9|2339.6|2336.3|2336|315
1623625200000|2021-06-13 23:00:00|2337.3|2337|2336.7|2336.4|2337.8|2337.5|2335.8|2335.5|178
1623628800000|2021-06-14 00:00:00|2336.8|2336.5|2336.6|2336.3|2339.2|2338.9|2333.7|2333.4|219
1623632400000|2021-06-14 01:00:00|2336.5|2336.2|2338|2337.7|2338.1|2337.8|2335.1|2334.8|111
1623636000000|2021-06-14 02:00:00|2338.1|2337.8|2338.9|2338.6|2339.3|2339|2337.1|2336.8|166
1623639600000|2021-06-14 03:00:00|2338.6|2338.3|2337.6|2337.3|2338.8|2338.5|2336.9|2336.6|105
1623643200000|2021-06-14 04:00:00|2337.7|2337.4|2337.1|2336.8|2338.4|2338.1|2336.7|2336.4|88
1623646800000|2021-06-14 05:00:00|2337|2336.7|2337.3|2337|2337.7|2337.4|2336.6|2336.3|132
1623650400000|2021-06-14 06:00:00|2337.1|2336.8|2337.7|2337.4|2338.4|2338.1|2335.3|2335|259
1623654000000|2021-06-14 07:00:00|2337.6|2337.3|2337.8|2337.5|2342.1|2341.8|2336.8|2336.5|1058
1623657600000|2021-06-14 08:00:00|2337.6|2337.3|2334.4|2334.1|2337.8|2337.5|2333|2332.7|1042
1623661200000|2021-06-14 09:00:00|2334.5|2334.2|2335.1|2334.8|2336.1|2335.8|2332.2|2331.9|827
1623664800000|2021-06-14 10:00:00|2335|2334.7|2334.9|2334.6|2337.1|2336.8|2334.3|2334|1842
1623668400000|2021-06-14 11:00:00|2335|2334.7|2333.3|2333|2336.7|2336.4|2331|2330.7|1520
1623672000000|2021-06-14 12:00:00|2333.4|2333.1|2338.5|2338.2|2339.4|2339.1|2332.6|2332.3|5575
1623675600000|2021-06-14 13:00:00|2338.4|2338.1|2340.3|2340|2351.6|2351.3|2335.5|2335.2|50022
1623679200000|2021-06-14 14:00:00|2340.5|2340.2|2334.3|2334|2341.3|2341|2326.7|2326.4|37956
1623682800000|2021-06-14 15:00:00|2334.4|2334.1|2331.5|2331.2|2336.5|2336.2|2326.7|2326.4|38222
1623686400000|2021-06-14 16:00:00|2331.6|2331.3|2329.7|2329.4|2334.7|2334.4|2329.1|2328.8|32569
1623690000000|2021-06-14 17:00:00|2329.8|2329.5|2324.4|2324.1|2330.7|2330.4|2323.2|2322.9|23880
1623693600000|2021-06-14 18:00:00|2324.3|2324|2323.3|2323|2326.5|2326.2|2320.1|2319.8|26827
1623697200000|2021-06-14 19:00:00|2323.2|2322.9|2328.5|2328.2|2328.6|2328.3|2319.2|2318.9|31248
1623700800000|2021-06-14 20:00:00|2328.4|2328.1|2327.6|2326.8|2328.8|2328.5|2325.6|2325.3|6543
1623704400000|2021-06-14 21:00:00|2327.5|2326.7|2327.7|2326.9|2328|2327.2|2327.5|2326.7|0
1623708000000|2021-06-14 22:00:00|2327.1|2326.8|2327.1|2326.8|2328.4|2328.1|2326.1|2325.8|256
1623711600000|2021-06-14 23:00:00|2327.2|2326.9|2327.1|2326.8|2329|2328.7|2326.9|2326.6|339
1623715200000|2021-06-15 00:00:00|2327|2326.7|2331.2|2330.9|2331.4|2331.1|2326.8|2326.5|1468
1623718800000|2021-06-15 01:00:00|2331.3|2331|2328.3|2328|2332|2331.7|2328.2|2327.9|1282
1623722400000|2021-06-15 02:00:00|2328.2|2327.9|2327.4|2327.1|2328.6|2328.3|2326.4|2326.1|541
1623726000000|2021-06-15 03:00:00|2327.3|2327|2330.8|2330.5|2331.4|2331.1|2326.6|2326.3|342
1623729600000|2021-06-15 04:00:00|2330.7|2330.4|2330.9|2330.6|2331.3|2331|2330.4|2330.1|164
1623733200000|2021-06-15 05:00:00|2330.8|2330.5|2331.6|2331.3|2331.6|2331.3|2329.5|2329.2|206
1623736800000|2021-06-15 06:00:00|2331.4|2331.1|2333.9|2333.6|2334.2|2333.9|2330.1|2329.8|628
1623740400000|2021-06-15 07:00:00|2333.7|2333.4|2330.8|2330.5|2334.3|2334|2330.1|2329.8|1530
1623744000000|2021-06-15 08:00:00|2330.7|2330.4|2329.6|2329.3|2330.9|2330.6|2327.2|2326.9|1241
1623747600000|2021-06-15 09:00:00|2329.7|2329.4|2327.1|2326.8|2330|2329.7|2326.9|2326.6|1786
1623751200000|2021-06-15 10:00:00|2327|2326.7|2328.8|2328.5|2328.8|2328.5|2325|2324.7|2074
1623754800000|2021-06-15 11:00:00|2328.6|2328.3|2331.2|2330.9|2332.3|2332|2327.3|2327|4794
1623758400000|2021-06-15 12:00:00|2331|2330.7|2330.4|2330.1|2331.6|2331.3|2327.4|2327.1|6963
1623762000000|2021-06-15 13:00:00|2330.5|2330.2|2325.3|2325|2332.8|2332.5|2322|2321.7|31747
1623765600000|2021-06-15 14:00:00|2325.6|2325.3|2312.8|2312.5|2328.6|2328.3|2307.6|2307.3|51164
1623769200000|2021-06-15 15:00:00|2312.7|2312.4|2304.4|2304.1|2313.9|2313.6|2301.1|2300.8|25921
1623772800000|2021-06-15 16:00:00|2304.3|2304|2313.6|2313.3|2315.1|2314.8|2304.2|2303.9|18566
1623776400000|2021-06-15 17:00:00|2313.7|2313.4|2319.6|2319.3|2320.6|2320.3|2312|2311.7|15810
1623780000000|2021-06-15 18:00:00|2319.7|2319.4|2320.2|2319.9|2323.1|2322.8|2318.1|2317.8|14280
1623783600000|2021-06-15 19:00:00|2320|2319.7|2320.9|2320.6|2321.1|2320.8|2313.4|2313.1|25894
1623787200000|2021-06-15 20:00:00|2320.5|2320.2|2319.6|2318.8|2322|2321.7|2319.2|2318.7|4836
1623790800000|2021-06-15 21:00:00|2319.8|2319|2319.2|2318.4|2319.9|2319.1|2318.8|2318|0
1623794400000|2021-06-15 22:00:00|2319.3|2318.5|2320.3|2320|2321.6|2321.3|2319.1|2318.3|437
1623798000000|2021-06-15 23:00:00|2320|2319.7|2319.1|2318.8|2320.9|2320.6|2318.9|2318.6|262
1623801600000|2021-06-16 00:00:00|2319.3|2319|2320.1|2319.8|2321.4|2321.1|2319.1|2318.8|253
1623805200000|2021-06-16 01:00:00|2320.2|2319.9|2320.8|2320.5|2321.3|2321|2319.4|2319.1|279
1623808800000|2021-06-16 02:00:00|2320.9|2320.6|2320.2|2319.9|2321.5|2321.2|2319.6|2319.3|327
1623812400000|2021-06-16 03:00:00|2320.3|2320|2321|2320.7|2321.2|2320.9|2319.5|2319.2|220
1623816000000|2021-06-16 04:00:00|2321.1|2320.8|2319.2|2318.9|2321.1|2320.8|2318.7|2318.4|180
1623819600000|2021-06-16 05:00:00|2319.1|2318.8|2319.2|2318.9|2320.3|2320|2318.5|2318.2|295
1623823200000|2021-06-16 06:00:00|2319.1|2318.8|2319.8|2319.5|2321.2|2320.9|2318.2|2317.9|543
1623826800000|2021-06-16 07:00:00|2319.7|2319.4|2317.9|2317.6|2321.7|2321.4|2317.9|2317.6|1116
1623830400000|2021-06-16 08:00:00|2317.8|2317.5|2317|2316.7|2318.3|2318|2314.5|2314.2|1651
1623834000000|2021-06-16 09:00:00|2317.1|2316.8|2316.5|2316.2|2317.4|2317.1|2313.6|2313.3|1074
1623837600000|2021-06-16 10:00:00|2316.6|2316.3|2316|2315.7|2320.1|2319.8|2315.9|2315.6|1183
1623841200000|2021-06-16 11:00:00|2315.9|2315.6|2314.5|2314.2|2316.5|2316.2|2313.2|2312.9|1766
1623844800000|2021-06-16 12:00:00|2314.6|2314.3|2314.1|2313.8|2316|2315.7|2311.4|2311.1|3531
1623848400000|2021-06-16 13:00:00|2314.3|2314|2303.2|2302.9|2315.2|2314.9|2300.4|2300.1|24955
1623852000000|2021-06-16 14:00:00|2303.6|2303.3|2311.1|2310.8|2312.3|2312|2300.8|2300.5|20654
1623855600000|2021-06-16 15:00:00|2311.2|2310.9|2322.1|2321.8|2324.8|2324.5|2310|2309.7|15816
1623859200000|2021-06-16 16:00:00|2322.2|2321.9|2307.6|2307.3|2324|2323.7|2305.1|2304.8|14736
1623862800000|2021-06-16 17:00:00|2307.5|2307.2|2310|2309.7|2311.2|2310.9|2301.6|2301.3|13890
1623866400000|2021-06-16 18:00:00|2306.8|2306.5|2305.8|2305.5|2314|2313.7|2293.7|2293.4|37475
1623870000000|2021-06-16 19:00:00|2305.5|2305.2|2315|2314.7|2322|2321.7|2303.5|2303.2|33803
1623873600000|2021-06-16 20:00:00|2314.9|2314.6|2306.2|2305.4|2318.6|2318.3|2305.2|2304.9|6397
1623877200000|2021-06-16 21:00:00|2306.1|2305.3|2307.6|2306.8|2307.7|2306.9|2305.5|2304.7|0
1623880800000|2021-06-16 22:00:00|2307|2306.7|2308|2307.7|2308.5|2308.2|2304|2303.7|879
1623884400000|2021-06-16 23:00:00|2307.8|2307.5|2302.1|2301.8|2308.5|2308.2|2302.1|2301.8|649
1623888000000|2021-06-17 00:00:00|2302.2|2301.9|2296.1|2295.8|2302.7|2302.4|2290|2289.7|2195
1623891600000|2021-06-17 01:00:00|2296|2295.7|2300.2|2299.9|2300.8|2300.5|2294.2|2293.9|1083
1623895200000|2021-06-17 02:00:00|2300.3|2300|2302.2|2301.9|2302.2|2301.9|2298.1|2297.8|470
1623898800000|2021-06-17 03:00:00|2302.3|2302|2304|2303.7|2305.2|2304.9|2300.5|2300.2|510
1623902400000|2021-06-17 04:00:00|2304.1|2303.8|2305.8|2305.5|2306.2|2305.9|2303.2|2302.9|224
1623906000000|2021-06-17 05:00:00|2305.7|2305.4|2305.5|2305.2|2308.1|2307.8|2305.2|2304.9|473
1623909600000|2021-06-17 06:00:00|2305.6|2305.3|2301.1|2300.8|2306.1|2305.8|2299.1|2298.8|1030
1623913200000|2021-06-17 07:00:00|2300.9|2300.6|2301.8|2301.5|2305.8|2305.5|2299.9|2299.6|2132
1623916800000|2021-06-17 08:00:00|2301.9|2301.6|2301.1|2300.8|2306.8|2306.5|2298.9|2298.6|1480
1623920400000|2021-06-17 09:00:00|2301.3|2301|2305.2|2304.9|2305.7|2305.4|2301|2300.7|603
1623924000000|2021-06-17 10:00:00|2305.1|2304.8|2302.5|2302.2|2305.9|2305.6|2300.7|2300.4|1532
1623927600000|2021-06-17 11:00:00|2302.6|2302.3|2303.9|2303.6|2310|2309.7|2302.6|2302.3|2069
1623931200000|2021-06-17 12:00:00|2304|2303.7|2306.1|2305.8|2306.5|2306.2|2299.2|2298.9|2998
1623934800000|2021-06-17 13:00:00|2306|2305.7|2308.3|2308|2318|2317.7|2305.7|2305.4|25651
1623938400000|2021-06-17 14:00:00|2308.4|2308.1|2300.6|2300.3|2312.5|2312.2|2297|2296.7|35946
1623942000000|2021-06-17 15:00:00|2300.5|2300.2|2278.6|2278.3|2301.7|2301.4|2278.5|2278.2|25869
1623945600000|2021-06-17 16:00:00|2278.7|2278.4|2277.1|2276.8|2283.7|2283.4|2262.2|2261.9|33593
1623949200000|2021-06-17 17:00:00|2277|2276.7|2287.8|2287.5|2291.4|2291.1|2275.1|2274.8|20151
1623952800000|2021-06-17 18:00:00|2287.9|2287.6|2286.3|2286|2288.7|2288.4|2282.4|2282.1|15925
1623956400000|2021-06-17 19:00:00|2286.5|2286.2|2289.6|2289.3|2294.7|2294.4|2283.9|2283.6|31235
1623960000000|2021-06-17 20:00:00|2289.2|2288.9|2289.4|2288.6|2291.3|2291|2286.9|2286.6|7125
1623963600000|2021-06-17 21:00:00|2289|2288.2|2289.5|2288.7|2289.6|2288.8|2288.7|2287.9|0
1623967200000|2021-06-17 22:00:00|2289.7|2289.4|2292.8|2292.5|2292.8|2292.5|2288|2287.7|521
1623970800000|2021-06-17 23:00:00|2292.9|2292.6|2290.4|2290.1|2293|2292.7|2289.7|2289.4|406
1623974400000|2021-06-18 00:00:00|2290.3|2290|2291.5|2291.2|2292.3|2292|2286.9|2286.6|595
1623978000000|2021-06-18 01:00:00|2291.6|2291.3|2292.3|2292|2293|2292.7|2290.3|2290|324
1623981600000|2021-06-18 02:00:00|2292.2|2291.9|2292.7|2292.4|2293.7|2293.4|2291.8|2291.5|481
1623985200000|2021-06-18 03:00:00|2292.8|2292.5|2291.7|2291.4|2293.2|2292.9|2291.6|2291.3|157
1623988800000|2021-06-18 04:00:00|2291.8|2291.5|2289.8|2289.5|2291.8|2291.5|2289.3|2289|311
1623992400000|2021-06-18 05:00:00|2289.9|2289.6|2288.8|2288.5|2290|2289.7|2288.3|2288|338
1623996000000|2021-06-18 06:00:00|2288.7|2288.4|2289.2|2288.9|2290.7|2290.4|2287.7|2287.4|506
1623999600000|2021-06-18 07:00:00|2289|2288.7|2283.6|2283.3|2291|2290.7|2283.1|2282.8|1672
1624003200000|2021-06-18 08:00:00|2283.7|2283.4|2282.5|2282.2|2284.8|2284.5|2281.6|2281.3|1258
1624006800000|2021-06-18 09:00:00|2282.6|2282.3|2284.5|2284.2|2285.2|2284.9|2281.9|2281.6|1020
1624010400000|2021-06-18 10:00:00|2284.3|2284|2278.6|2278.3|2284.4|2284.1|2277.1|2276.8|1692
1624014000000|2021-06-18 11:00:00|2278.5|2278.2|2273.4|2273.1|2279.9|2279.6|2270.6|2270.3|2822
1624017600000|2021-06-18 12:00:00|2273.8|2273.5|2265.3|2265|2273.9|2273.6|2255.3|2255|11809
1624021200000|2021-06-18 13:00:00|2265.5|2265.2|2261.5|2261.2|2273.1|2272.8|2250.9|2250.6|39841
1624024800000|2021-06-18 14:00:00|2261.1|2260.8|2253|2252.7|2265|2264.7|2245.3|2245|33012
1624028400000|2021-06-18 15:00:00|2252.9|2252.6|2260.8|2260.5|2260.9|2260.6|2245.3|2245|22619
1624032000000|2021-06-18 16:00:00|2260.7|2260.4|2246.7|2246.4|2261.2|2260.9|2246|2245.7|18118
1624035600000|2021-06-18 17:00:00|2246.3|2246|2242.1|2241.8|2249.6|2249.3|2241.6|2241.3|16572
1624039200000|2021-06-18 18:00:00|2242|2241.7|2230|2229.7|2247.5|2247.2|2227.6|2227.3|21435
1624042800000|2021-06-18 19:00:00|2230.1|2229.8|2235.7|2235.4|2240.7|2240.4|2227.5|2227.2|48101
1624046400000|2021-06-18 20:00:00|2235.3|2235|2230.5|2229.7|2239.6|2239.3|2228.9|2228.6|16471
1624226400000|2021-06-20 22:00:00|2232.3|2232|2238.6|2238.3|2239.8|2239.5|2229.9|2229.6|1622
1624230000000|2021-06-20 23:00:00|2238.7|2238.4|2237.7|2237.4|2239.4|2239.1|2234.7|2234.4|517
1624233600000|2021-06-21 00:00:00|2237.3|2237|2237.2|2236.9|2237.7|2237.4|2231.3|2231|1193
1624237200000|2021-06-21 01:00:00|2237.5|2237.2|2224.4|2224.1|2238.4|2238.1|2224.4|2224.1|1619
1624240800000|2021-06-21 02:00:00|2224.5|2224.2|2218.3|2218|2225.1|2224.8|2215.7|2215.4|1804
1624244400000|2021-06-21 03:00:00|2218.4|2218.1|2215.1|2214.8|2218.4|2218.1|2211.6|2211.3|1083
1624248000000|2021-06-21 04:00:00|2215|2214.7|2223.6|2223.3|2223.6|2223.3|2213.6|2213.3|1538
1624251600000|2021-06-21 05:00:00|2223.5|2223.2|2223.3|2223|2224.6|2224.3|2220.9|2220.6|710
1624255200000|2021-06-21 06:00:00|2223.2|2222.9|2233.5|2233.2|2238.1|2237.8|2223.1|2222.8|1869
1624258800000|2021-06-21 07:00:00|2233.2|2232.9|2247.6|2247.3|2250|2249.7|2230.1|2229.8|2690
1624262400000|2021-06-21 08:00:00|2247.3|2247|2246.2|2245.9|2248.8|2248.5|2242|2241.7|2063
1624266000000|2021-06-21 09:00:00|2246.1|2245.8|2248.6|2248.3|2253.6|2253.3|2245|2244.7|2049
1624269600000|2021-06-21 10:00:00|2248.9|2248.6|2248.9|2248.6|2251.5|2251.2|2246.4|2246.1|1196
1624273200000|2021-06-21 11:00:00|2248.6|2248.3|2253.1|2252.8|2254.1|2253.8|2242.2|2241.9|3221
1624276800000|2021-06-21 12:00:00|2253.3|2253|2257.2|2256.9|2257.8|2257.5|2248|2247.7|4308
1624280400000|2021-06-21 13:00:00|2257.1|2256.8|2262.2|2261.9|2263.5|2263.2|2249.9|2249.6|27124
1624284000000|2021-06-21 14:00:00|2262.5|2262.2|2276.8|2276.5|2282.8|2282.5|2261|2260.7|36418
1624287600000|2021-06-21 15:00:00|2277.1|2276.8|2281|2280.7|2282.9|2282.6|2273.5|2273.2|15302
1624291200000|2021-06-21 16:00:00|2281.1|2280.8|2283.9|2283.6|2287.6|2287.3|2278|2277.7|11595
1624294800000|2021-06-21 17:00:00|2283.8|2283.5|2284.9|2284.6|2287.8|2287.5|2282.7|2282.4|8687
1624298400000|2021-06-21 18:00:00|2285.1|2284.8|2288.3|2288|2288.8|2288.5|2283.3|2283|8871
1624302000000|2021-06-21 19:00:00|2288.5|2288.2|2284.2|2283.9|2291.3|2291|2278.7|2278.4|21901
1624305600000|2021-06-21 20:00:00|2284|2283.7|2286.3|2285.5|2288.7|2288|2283.4|2283.1|6307
1624309200000|2021-06-21 21:00:00|2286.4|2285.6|2286.4|2285.6|2286.5|2285.7|2286.1|2285.3|0
1624312800000|2021-06-21 22:00:00|2286.7|2286.4|2284.8|2284.5|2287|2286.7|2284.3|2284|300
1624316400000|2021-06-21 23:00:00|2284.7|2284.4|2285.8|2285.5|2289.5|2289.2|2284.7|2284.4|628
1624320000000|2021-06-22 00:00:00|2285.7|2285.4|2282|2281.7|2287.1|2286.8|2281.5|2281.2|781
1624323600000|2021-06-22 01:00:00|2281.6|2281.3|2283.1|2282.8|2284|2283.7|2281.1|2280.8|518
1624327200000|2021-06-22 02:00:00|2283|2282.7|2287.5|2287.2|2287.7|2287.4|2282.7|2282.4|492
1624330800000|2021-06-22 03:00:00|2287.4|2287.1|2287.7|2287.4|2288.9|2288.6|2286.2|2285.9|305
1624334400000|2021-06-22 04:00:00|2287.6|2287.3|2288.5|2288.2|2290.4|2290.1|2287.5|2287.2|286
1624338000000|2021-06-22 05:00:00|2288.6|2288.3|2288.5|2288.2|2289.4|2289.1|2285.9|2285.6|433
1624341600000|2021-06-22 06:00:00|2288.7|2288.4|2288|2287.7|2290.9|2290.6|2286.7|2286.4|617
1624345200000|2021-06-22 07:00:00|2288.1|2287.8|2280.9|2280.6|2288.9|2288.6|2279.4|2279.1|1190
1624348800000|2021-06-22 08:00:00|2280.8|2280.5|2276.5|2276.2|2282.7|2282.4|2275.1|2274.8|1452
1624352400000|2021-06-22 09:00:00|2276.6|2276.3|2276.3|2276|2279.3|2279|2274.5|2274.2|968
1624356000000|2021-06-22 10:00:00|2276.4|2276.1|2278.3|2278|2280.6|2280.3|2275.7|2275.4|800
1624359600000|2021-06-22 11:00:00|2278.2|2277.9|2282.6|2282.3|2283.7|2283.4|2277.2|2276.9|1947
1624363200000|2021-06-22 12:00:00|2282.7|2282.4|2277.7|2277.4|2285.4|2285.1|2276.5|2276.2|3129
1624366800000|2021-06-22 13:00:00|2277.6|2277.3|2265.9|2265.6|2282.1|2281.8|2264.6|2264.3|22087
1624370400000|2021-06-22 14:00:00|2266|2265.7|2279.8|2279.5|2279.8|2279.5|2262.4|2262.1|19659
1624374000000|2021-06-22 15:00:00|2279.9|2279.6|2278.5|2278.2|2290.8|2290.5|2276.8|2276.5|15540
1624377600000|2021-06-22 16:00:00|2278.6|2278.3|2277.6|2277.3|2284|2283.7|2277.5|2277.2|7929
1624381200000|2021-06-22 17:00:00|2277.5|2277.2|2284.5|2284.2|2285.3|2285|2277.3|2277|5922
1624384800000|2021-06-22 18:00:00|2284.3|2284|2286.9|2286.6|2288.6|2288.3|2282.7|2282.4|8513
1624388400000|2021-06-22 19:00:00|2287|2286.7|2296.2|2295.9|2299.6|2299.3|2287|2286.7|23741
1624392000000|2021-06-22 20:00:00|2296.1|2295.8|2296.1|2295.3|2296.9|2296.6|2293.8|2293.5|5293
1624395600000|2021-06-22 21:00:00|2296.3|2295.5|2296.8|2296|2297.1|2296.3|2296.1|2295.3|0
1624399200000|2021-06-22 22:00:00|2296.7|2295.9|2295.7|2295.4|2296.7|2296.1|2294.7|2294.4|300
1624402800000|2021-06-22 23:00:00|2295.6|2295.3|2297.4|2297.1|2297.8|2297.5|2295.6|2295.3|303
1624406400000|2021-06-23 00:00:00|2297.5|2297.2|2297.9|2297.6|2298.9|2298.6|2295.9|2295.6|610
1624410000000|2021-06-23 01:00:00|2298|2297.7|2299.5|2299.2|2300.8|2300.5|2298|2297.7|644
1624413600000|2021-06-23 02:00:00|2299.6|2299.3|2298.9|2298.6|2300.8|2300.5|2298.5|2298.2|341
1624417200000|2021-06-23 03:00:00|2298.8|2298.5|2298.7|2298.4|2300.5|2300.2|2298.7|2298.4|196
1624420800000|2021-06-23 04:00:00|2298.6|2298.3|2298.2|2297.9|2299.3|2299|2298.1|2297.8|171
1624424400000|2021-06-23 05:00:00|2298.3|2298|2301.2|2300.9|2302.1|2301.8|2297.8|2297.5|663
1624428000000|2021-06-23 06:00:00|2301.1|2300.8|2303.2|2302.9|2304.1|2303.8|2299.3|2299|627
1624431600000|2021-06-23 07:00:00|2303.3|2303|2297.9|2297.6|2303.9|2303.6|2296.4|2296.1|1172
1624435200000|2021-06-23 08:00:00|2298|2297.7|2295.8|2295.5|2299.1|2298.8|2294.9|2294.6|872
1624438800000|2021-06-23 09:00:00|2296|2295.7|2293.6|2293.3|2296.2|2295.9|2292.5|2292.2|850
1624442400000|2021-06-23 10:00:00|2293.7|2293.4|2291.6|2291.3|2295.7|2295.4|2290.1|2289.8|860
1624446000000|2021-06-23 11:00:00|2291.7|2291.4|2291|2290.7|2291.9|2291.6|2287.3|2287|1866
1624449600000|2021-06-23 12:00:00|2291.1|2290.8|2296.2|2295.9|2296.6|2296.3|2290.6|2290.3|2228
1624453200000|2021-06-23 13:00:00|2296.1|2295.8|2302.5|2302.2|2310.7|2310.4|2294.7|2294.4|22005
1624456800000|2021-06-23 14:00:00|2302.4|2302.1|2307.2|2306.9|2311.9|2311.6|2300.8|2300.5|17447
1624460400000|2021-06-23 15:00:00|2307.3|2307|2301.2|2300.9|2308.8|2308.5|2298.9|2298.6|12163
1624464000000|2021-06-23 16:00:00|2301.1|2300.8|2306.2|2305.9|2310.4|2310.1|2300|2299.7|9989
1624467600000|2021-06-23 17:00:00|2306.3|2306|2314.3|2314|2315|2314.7|2304.8|2304.5|8578
1624471200000|2021-06-23 18:00:00|2314.2|2313.9|2309.6|2309.3|2314.4|2314.1|2307.9|2307.6|8923
1624474800000|2021-06-23 19:00:00|2309.7|2309.4|2304.4|2304.1|2313.7|2313.4|2300.7|2300.4|20960
1624478400000|2021-06-23 20:00:00|2304.3|2304|2305.7|2304.9|2305.9|2305.6|2303|2302.7|4099
1624482000000|2021-06-23 21:00:00|2305.6|2304.8|2306.1|2305.3|2306.1|2305.3|2305.5|2304.7|0
1624485600000|2021-06-23 22:00:00|2305.5|2305.2|2307.4|2307.1|2307.8|2307.5|2304.9|2304.6|660
1624489200000|2021-06-23 23:00:00|2307.3|2307|2307.6|2307.3|2308.4|2308.1|2306.3|2306|304
1624492800000|2021-06-24 00:00:00|2307.7|2307.4|2310.2|2309.9|2311.1|2310.8|2307.4|2307.1|815
1624496400000|2021-06-24 01:00:00|2310.1|2309.8|2311.2|2310.9|2312.8|2312.5|2309.4|2309.1|567
1624500000000|2021-06-24 02:00:00|2311.3|2311|2312|2311.7|2313.1|2312.8|2311.2|2310.9|513
1624503600000|2021-06-24 03:00:00|2312.1|2311.8|2312.5|2312.2|2312.8|2312.5|2311.1|2310.8|266
1624507200000|2021-06-24 04:00:00|2312.4|2312.1|2312.1|2311.8|2312.5|2312.2|2311.4|2311.1|142
1624510800000|2021-06-24 05:00:00|2312.2|2311.9|2310.6|2310.3|2312.2|2311.9|2309.9|2309.6|238
1624514400000|2021-06-24 06:00:00|2310.3|2310|2311.3|2311|2313.4|2313.1|2310.2|2309.9|324
1624518000000|2021-06-24 07:00:00|2311.7|2311.4|2311.1|2310.8|2313.8|2313.5|2308.9|2308.6|1034
1624521600000|2021-06-24 08:00:00|2311|2310.7|2315.2|2314.9|2315.5|2315.2|2310.7|2310.4|934
1624525200000|2021-06-24 09:00:00|2315.1|2314.8|2317.4|2317.1|2319.2|2318.9|2315|2314.7|1695
1624528800000|2021-06-24 10:00:00|2317.6|2317.3|2316.5|2316.2|2320.9|2320.6|2315.7|2315.4|1451
1624532400000|2021-06-24 11:00:00|2316.6|2316.3|2317.8|2317.5|2318.1|2317.8|2314.8|2314.5|1775
1624536000000|2021-06-24 12:00:00|2317.7|2317.4|2313.4|2313.1|2318.7|2318.4|2311.2|2310.9|3037
1624539600000|2021-06-24 13:00:00|2313.5|2313.2|2312.8|2312.5|2319.7|2319.4|2311.6|2311.3|16306
1624543200000|2021-06-24 14:00:00|2312.7|2312.4|2317.2|2316.9|2320.1|2319.8|2310.9|2310.6|16375
1624546800000|2021-06-24 15:00:00|2317.3|2317|2321.9|2321.6|2323.3|2323|2317.2|2316.9|8738
1624550400000|2021-06-24 16:00:00|2322|2321.7|2323.3|2323|2327|2326.7|2318.2|2317.9|10203
1624554000000|2021-06-24 17:00:00|2323.4|2323.1|2327.3|2327|2327.4|2327.1|2321.9|2321.6|8571
1624557600000|2021-06-24 18:00:00|2327.2|2326.9|2331.5|2331.2|2333.2|2332.9|2327|2326.7|9104
1624561200000|2021-06-24 19:00:00|2331.4|2331.1|2335|2334.7|2335|2334.7|2330.2|2329.9|17415
1624564800000|2021-06-24 20:00:00|2335.2|2334.9|2340.7|2339.9|2340.8|2340.5|2333.6|2333.3|5396
1624568400000|2021-06-24 21:00:00|2340.6|2339.8|2340.5|2339.7|2340.8|2340|2340.2|2339.4|0
1624572000000|2021-06-24 22:00:00|2340.8|2340.5|2339.9|2339.6|2341|2340.7|2337.6|2337.3|912
1624575600000|2021-06-24 23:00:00|2340|2339.7|2339.3|2339|2340.7|2340.4|2338.2|2337.9|645
1624579200000|2021-06-25 00:00:00|2339.2|2338.9|2337.6|2337.3|2340.3|2340|2337.1|2336.8|693
1624582800000|2021-06-25 01:00:00|2337.5|2337.2|2337.1|2336.8|2339|2338.7|2336|2335.7|832
1624586400000|2021-06-25 02:00:00|2337.2|2336.9|2337.5|2337.2|2338.1|2337.8|2336.3|2336|335
1624590000000|2021-06-25 03:00:00|2337.6|2337.3|2339.3|2339|2339.5|2339.2|2336.9|2336.6|210
1624593600000|2021-06-25 04:00:00|2339.4|2339.1|2337.8|2337.5|2339.9|2339.6|2337.4|2337.1|403
1624597200000|2021-06-25 05:00:00|2337.9|2337.6|2338.6|2338.3|2338.9|2338.6|2337.2|2336.9|240
1624600800000|2021-06-25 06:00:00|2338.7|2338.4|2335.8|2335.5|2339.2|2338.9|2335|2334.7|466
1624604400000|2021-06-25 07:00:00|2335.5|2335.2|2335.9|2335.6|2336.8|2336.5|2331.6|2331.3|877
1624608000000|2021-06-25 08:00:00|2335.8|2335.5|2336.4|2336.1|2337.2|2336.9|2334|2333.7|502
1624611600000|2021-06-25 09:00:00|2336.3|2336|2336.8|2336.5|2337.7|2337.4|2334.3|2334|521
1624615200000|2021-06-25 10:00:00|2336.7|2336.4|2338.5|2338.2|2339|2338.7|2335.3|2335|673
1624618800000|2021-06-25 11:00:00|2338.9|2338.6|2336|2335.7|2339.1|2338.8|2335.3|2335|962
1624622400000|2021-06-25 12:00:00|2335.9|2335.6|2340.5|2340.2|2341.5|2341.2|2335.6|2335.3|2521
1624626000000|2021-06-25 13:00:00|2340.4|2340.1|2337.4|2337.1|2346|2345.7|2334.5|2334.2|19582
1624629600000|2021-06-25 14:00:00|2337.2|2336.9|2339.9|2339.6|2346.1|2345.8|2333.6|2333.3|18895
1624633200000|2021-06-25 15:00:00|2339.8|2339.5|2344.9|2344.6|2345.6|2345.3|2339.8|2339.5|8311
1624636800000|2021-06-25 16:00:00|2345|2344.7|2344.9|2344.6|2347.4|2347.1|2340.7|2340.4|9714
1624640400000|2021-06-25 17:00:00|2344.8|2344.5|2343|2342.7|2344.8|2344.5|2340.5|2340.2|7603
1624644000000|2021-06-25 18:00:00|2343.1|2342.8|2349.1|2348.8|2349.3|2349|2341.8|2341.5|10123
1624647600000|2021-06-25 19:00:00|2348.8|2348.5|2334|2333.7|2351.1|2350.8|2334|2333.7|47893
1624651200000|2021-06-25 20:00:00|2333.9|2333.6|2339.9|2339.1|2341|2340.7|2329.8|2329.5|20186
1624831200000|2021-06-27 22:00:00|2339.8|2339|2339|2338.7|2340.9|2340.6|2337.8|2337.5|639
1624834800000|2021-06-27 23:00:00|2339.2|2338.9|2339.9|2339.6|2340.3|2340|2338.4|2338.1|270
1624838400000|2021-06-28 00:00:00|2340|2339.7|2339.2|2338.9|2340.3|2340|2336.8|2336.5|641
1624842000000|2021-06-28 01:00:00|2339.1|2338.8|2337.8|2337.5|2339.7|2339.4|2336.1|2335.8|464
1624845600000|2021-06-28 02:00:00|2337.7|2337.4|2338|2337.7|2339|2338.7|2335.7|2335.4|439
1624849200000|2021-06-28 03:00:00|2337.9|2337.6|2338.5|2338.2|2339.3|2339|2337.5|2337.2|345
1624852800000|2021-06-28 04:00:00|2338.6|2338.3|2337.4|2337.1|2338.6|2338.3|2336.5|2336.2|176
1624856400000|2021-06-28 05:00:00|2337.5|2337.2|2340|2339.7|2340|2339.7|2336.1|2335.8|472
1624860000000|2021-06-28 06:00:00|2339.9|2339.6|2336.2|2335.9|2340|2339.7|2335.7|2335.4|315
1624863600000|2021-06-28 07:00:00|2336|2335.7|2332.4|2332.1|2336.4|2336.1|2332.1|2331.8|1063
1624867200000|2021-06-28 08:00:00|2332.3|2332|2331.5|2331.2|2332.8|2332.5|2328.4|2328.1|1041
1624870800000|2021-06-28 09:00:00|2331.6|2331.3|2330.4|2330.1|2332.2|2331.9|2329.1|2328.8|654
1624874400000|2021-06-28 10:00:00|2330.3|2330|2329.1|2328.8|2330.7|2330.4|2325.5|2325.2|1028
1624878000000|2021-06-28 11:00:00|2329.3|2329|2332.4|2332.1|2335.1|2334.8|2329.2|2328.9|2977
1624881600000|2021-06-28 12:00:00|2332.5|2332.2|2338.3|2338|2338.8|2338.5|2330|2329.7|3016
1624885200000|2021-06-28 13:00:00|2338.4|2338.1|2329.3|2329|2342.5|2342.2|2321|2320.7|25244
1624888800000|2021-06-28 14:00:00|2329.1|2328.8|2324.1|2323.8|2329.1|2328.8|2316.6|2316.3|18874
1624892400000|2021-06-28 15:00:00|2324.2|2323.9|2323|2322.7|2325.8|2325.5|2318.1|2317.8|11257
1624896000000|2021-06-28 16:00:00|2322.9|2322.6|2318.7|2318.4|2323.7|2323.4|2314.6|2314.3|12511
1624899600000|2021-06-28 17:00:00|2318.6|2318.3|2317|2316.7|2319.1|2318.8|2305.5|2305.2|16603
1624903200000|2021-06-28 18:00:00|2316.9|2316.6|2318.6|2318.3|2322.5|2322.2|2316|2315.7|9270
1624906800000|2021-06-28 19:00:00|2318.8|2318.5|2321.2|2320.9|2324.6|2324.3|2315.4|2315.1|19390
1624910400000|2021-06-28 20:00:00|2320.3|2320|2322.2|2321.4|2322.5|2322.2|2319.4|2319.1|5195
1624914000000|2021-06-28 21:00:00|2322.3|2321.5|2322.3|2321.5|2322.5|2321.7|2322.2|2321.4|9
1624917600000|2021-06-28 22:00:00|2322.2|2321.4|2319.6|2319.3|2322.2|2321.6|2318.5|2318.2|650
1624921200000|2021-06-28 23:00:00|2319.7|2319.4|2320.5|2320.2|2320.9|2320.6|2319.3|2319|262
1624924800000|2021-06-29 00:00:00|2320.3|2320|2317|2316.7|2320.6|2320.3|2316.6|2316.3|852
1624928400000|2021-06-29 01:00:00|2317.1|2316.8|2314.4|2314.1|2317.6|2317.3|2313.2|2312.9|778
1624932000000|2021-06-29 02:00:00|2314.3|2314|2314.4|2314.1|2315.2|2314.9|2313.3|2313|350
1624935600000|2021-06-29 03:00:00|2314.3|2314|2315.1|2314.8|2315.2|2314.9|2313.7|2313.4|240
1624939200000|2021-06-29 04:00:00|2315.2|2314.9|2315.4|2315.1|2316.3|2316|2313.8|2313.5|336
1624942800000|2021-06-29 05:00:00|2315.5|2315.2|2317.3|2317|2317.5|2317.2|2314.5|2314.2|457
1624946400000|2021-06-29 06:00:00|2317.2|2316.9|2316.8|2316.5|2319.2|2318.9|2315.9|2315.6|431
1624950000000|2021-06-29 07:00:00|2317|2316.7|2322.4|2322.1|2323.6|2323.3|2316.3|2316|791
1624953600000|2021-06-29 08:00:00|2322.6|2322.3|2317.7|2317.4|2324|2323.7|2316.8|2316.5|874
1624957200000|2021-06-29 09:00:00|2317.6|2317.3|2319.4|2319.1|2320.4|2320.1|2317.4|2317.1|418
1624960800000|2021-06-29 10:00:00|2319.6|2319.3|2320.9|2320.6|2320.9|2320.6|2318.3|2318|822
1624964400000|2021-06-29 11:00:00|2325.1|2324.8|2321.7|2321.4|2325.1|2324.8|2319.5|2319.2|1515
1624968000000|2021-06-29 12:00:00|2321.5|2321.2|2324.7|2324.4|2326.2|2325.9|2321.4|2321.1|2356
1624971600000|2021-06-29 13:00:00|2324.6|2324.3|2328.2|2327.9|2333.3|2333|2323.6|2323.3|19007
1624975200000|2021-06-29 14:00:00|2328.4|2328.1|2324.8|2324.5|2332.4|2332.1|2321.7|2321.4|17066
1624978800000|2021-06-29 15:00:00|2324.9|2324.6|2321.1|2320.8|2330.9|2330.6|2318.9|2318.6|12290
1624982400000|2021-06-29 16:00:00|2321.2|2320.9|2317.3|2317|2322|2321.7|2316.5|2316.2|8097
1624986000000|2021-06-29 17:00:00|2317.4|2317.1|2316.9|2316.6|2318.4|2318.1|2314.4|2314.1|5217
1624989600000|2021-06-29 18:00:00|2316.8|2316.5|2308.7|2308.4|2317|2316.7|2304|2303.7|11602
1624993200000|2021-06-29 19:00:00|2308.8|2308.5|2309.8|2309.5|2313.2|2312.9|2307.4|2307.1|18098
1624996800000|2021-06-29 20:00:00|2309.7|2309.4|2309.8|2309|2311.6|2311.3|2307.2|2306.9|5102
1625000400000|2021-06-29 21:00:00|2309.9|2309.1|2310.2|2309.4|2310.2|2309.4|2309.8|2309|0
1625004000000|2021-06-29 22:00:00|2309.9|2309.6|2311.9|2311.6|2312.5|2312.2|2309.7|2309.4|513
1625007600000|2021-06-29 23:00:00|2311.8|2311.5|2312.8|2312.5|2313.3|2313|2311.6|2311.3|307
1625011200000|2021-06-30 00:00:00|2312.7|2312.4|2310.4|2310.1|2314.5|2314.2|2309.6|2309.3|702
1625014800000|2021-06-30 01:00:00|2310.3|2310|2310|2309.7|2311.8|2311.5|2309.9|2309.6|170
1625018400000|2021-06-30 02:00:00|2309.9|2309.6|2310.5|2310.2|2311.3|2311|2309.8|2309.5|196
1625022000000|2021-06-30 03:00:00|2310.4|2310.1|2311.5|2311.2|2311.7|2311.4|2309.8|2309.5|224
1625025600000|2021-06-30 04:00:00|2311.3|2311|2311.5|2311.2|2312|2311.7|2310.5|2310.2|168
1625029200000|2021-06-30 05:00:00|2311.6|2311.3|2307.8|2307.5|2311.9|2311.6|2307.8|2307.5|396
1625032800000|2021-06-30 06:00:00|2307.9|2307.6|2307.4|2307.1|2309|2308.7|2306.4|2306.1|563
1625036400000|2021-06-30 07:00:00|2307.3|2307|2308|2307.7|2310|2309.7|2306.9|2306.6|1053
1625040000000|2021-06-30 08:00:00|2308.2|2307.9|2293.5|2293.2|2308.3|2308|2292.8|2292.5|2990
1625043600000|2021-06-30 09:00:00|2293.4|2293.1|2297|2296.7|2298.3|2298|2289.5|2289.2|2444
1625047200000|2021-06-30 10:00:00|2296.8|2296.5|2299.9|2299.6|2301.8|2301.5|2296.8|2296.5|1026
1625050800000|2021-06-30 11:00:00|2299.8|2299.5|2301.5|2301.2|2304.4|2304.1|2298|2297.7|1837
1625054400000|2021-06-30 12:00:00|2301.7|2301.4|2301.2|2300.9|2304.5|2304.2|2299.5|2299.2|2684
1625058000000|2021-06-30 13:00:00|2301|2300.7|2303.5|2303.2|2307.6|2307.3|2293.4|2293.1|20993
1625061600000|2021-06-30 14:00:00|2303.6|2303.3|2305.7|2305.4|2311|2310.7|2301.4|2301.1|16367
1625065200000|2021-06-30 15:00:00|2305.8|2305.5|2312.6|2312.3|2314.6|2314.3|2302.1|2301.8|11376
1625068800000|2021-06-30 16:00:00|2312.4|2312.1|2313.3|2313|2318.8|2318.5|2312.2|2311.9|10684
1625072400000|2021-06-30 17:00:00|2313.2|2312.9|2311.6|2311.3|2315.1|2314.8|2309.8|2309.5|6571
1625076000000|2021-06-30 18:00:00|2311.7|2311.4|2316|2315.7|2317.3|2317|2309.2|2308.9|7710
1625079600000|2021-06-30 19:00:00|2316.1|2315.8|2310.8|2310.5|2316.3|2316|2310.6|2310.3|32978
1625083200000|2021-06-30 20:00:00|2310.7|2310.4|2315.4|2314.6|2315.9|2315.6|2309.9|2309.6|6729
1625086800000|2021-06-30 21:00:00|2315.3|2314.5|2315.2|2314.4|2315.6|2314.8|2315|2314.2|0
1625090400000|2021-06-30 22:00:00|2315.3|2314.5|2318.6|2318.3|2319.3|2319|2315.3|2314.5|1012
1625094000000|2021-06-30 23:00:00|2318.7|2318.4|2319.1|2318.8|2319.1|2318.8|2317.3|2317|273
1625097600000|2021-07-01 00:00:00|2319.2|2318.9|2320.5|2320.2|2321.1|2320.8|2316.5|2316.2|636
1625101200000|2021-07-01 01:00:00|2320.6|2320.3|2319.7|2319.4|2320.9|2320.6|2318.4|2318.1|425
1625104800000|2021-07-01 02:00:00|2319.6|2319.3|2318.9|2318.6|2320.2|2319.9|2318.6|2318.3|263
1625108400000|2021-07-01 03:00:00|2319|2318.7|2319.4|2319.1|2319.6|2319.3|2317.8|2317.5|276
1625112000000|2021-07-01 04:00:00|2319.3|2319|2318.6|2318.3|2319.9|2319.6|2318.3|2318|197
1625115600000|2021-07-01 05:00:00|2318.7|2318.4|2319|2318.7|2319.5|2319.2|2317.8|2317.5|212
1625119200000|2021-07-01 06:00:00|2319.2|2318.9|2319.4|2319.1|2320.3|2320|2318.4|2318.1|437
1625122800000|2021-07-01 07:00:00|2319.2|2318.9|2326|2325.7|2328.2|2327.9|2319|2318.7|2107
1625126400000|2021-07-01 08:00:00|2326.1|2325.8|2323.4|2323.1|2327.9|2327.6|2322.2|2321.9|892
1625130000000|2021-07-01 09:00:00|2323.5|2323.2|2321.1|2320.8|2323.5|2323.2|2318.3|2318|1049
1625133600000|2021-07-01 10:00:00|2320.9|2320.6|2317.9|2317.6|2321|2320.7|2316.2|2315.9|1786
1625137200000|2021-07-01 11:00:00|2317.6|2317.3|2324.2|2323.9|2324.7|2324.4|2316.3|2316|2388
1625140800000|2021-07-01 12:00:00|2324.5|2324.2|2322.7|2322.4|2326.1|2325.8|2321.4|2321.1|3583
1625144400000|2021-07-01 13:00:00|2322.6|2322.3|2317.2|2316.9|2328.1|2327.8|2313.6|2313.3|23596
1625148000000|2021-07-01 14:00:00|2317.1|2316.8|2321.2|2320.9|2331.5|2331.2|2313.2|2312.9|25652
1625151600000|2021-07-01 15:00:00|2321|2320.7|2325.3|2325|2328.7|2328.4|2316.5|2316.2|15573
1625155200000|2021-07-01 16:00:00|2325.2|2324.9|2326.7|2326.4|2329.8|2329.5|2322.6|2322.3|7568
1625158800000|2021-07-01 17:00:00|2326.5|2326.2|2326.4|2326.1|2331.2|2330.9|2324.9|2324.6|6860
1625162400000|2021-07-01 18:00:00|2326.5|2326.2|2332|2331.7|2335.2|2334.9|2323.4|2323.1|10733
1625166000000|2021-07-01 19:00:00|2332.2|2331.9|2330.5|2330.2|2334.1|2333.8|2325.2|2324.9|22129
1625169600000|2021-07-01 20:00:00|2329.7|2329.4|2327.9|2327.1|2330.2|2329.9|2326.7|2326.4|5563
1625173200000|2021-07-01 21:00:00|2328.1|2327.3|2328|2327.2|2328.2|2327.4|2327.7|2326.9|0
1625176800000|2021-07-01 22:00:00|2327.9|2327.1|2329.3|2329|2329.3|2329|2327.2|2326.9|436
1625180400000|2021-07-01 23:00:00|2329.2|2328.9|2329|2328.7|2330|2329.7|2329|2328.7|259
1625184000000|2021-07-02 00:00:00|2328.9|2328.6|2333.1|2332.8|2333.3|2333|2328.9|2328.6|522
1625187600000|2021-07-02 01:00:00|2333.2|2332.9|2331.2|2330.9|2333.5|2333.2|2331.1|2330.8|333
1625191200000|2021-07-02 02:00:00|2330.9|2330.6|2331.3|2331|2332.6|2332.3|2330.4|2330.1|256
1625194800000|2021-07-02 03:00:00|2331.2|2330.9|2331.2|2330.9|2332.8|2332.5|2330.3|2330|317
1625198400000|2021-07-02 04:00:00|2331.3|2331|2331.6|2331.3|2331.9|2331.6|2331.1|2330.8|88
1625202000000|2021-07-02 05:00:00|2331.7|2331.4|2330.1|2329.8|2331.9|2331.6|2329.8|2329.5|194
1625205600000|2021-07-02 06:00:00|2330.2|2329.9|2329.7|2329.4|2331.1|2330.8|2328.3|2328|572
1625209200000|2021-07-02 07:00:00|2329.6|2329.3|2330.7|2330.4|2333|2332.7|2327.7|2327.4|1086
1625212800000|2021-07-02 08:00:00|2330.6|2330.3|2325.7|2325.4|2331.2|2330.9|2325.4|2325.1|730
1625216400000|2021-07-02 09:00:00|2325.6|2325.3|2327.2|2326.9|2328.2|2327.9|2325.1|2324.8|490
1625220000000|2021-07-02 10:00:00|2327.3|2327|2327.5|2327.2|2329|2328.7|2325.4|2325.1|640
1625223600000|2021-07-02 11:00:00|2327.7|2327.4|2327|2326.7|2330.3|2330|2326.8|2326.5|1447
1625227200000|2021-07-02 12:00:00|2327.1|2326.8|2336.9|2336.6|2339.2|2338.9|2325.7|2325.4|5986
1625230800000|2021-07-02 13:00:00|2337.1|2336.8|2311.5|2311.2|2339.1|2338.8|2310.5|2310.2|25146
1625234400000|2021-07-02 14:00:00|2311.6|2311.3|2304.9|2304.6|2314.2|2313.9|2303.7|2303.4|23550
1625238000000|2021-07-02 15:00:00|2304.8|2304.5|2307.8|2307.5|2310.6|2310.3|2301.9|2301.6|14211
1625241600000|2021-07-02 16:00:00|2307.7|2307.4|2306.8|2306.5|2309|2308.7|2302.5|2302.2|11501
1625245200000|2021-07-02 17:00:00|2306.9|2306.6|2310.1|2309.8|2314.9|2314.6|2306.5|2306.2|9068
1625248800000|2021-07-02 18:00:00|2310.2|2309.9|2310.9|2310.6|2315.1|2314.8|2308.6|2308.3|6541
1625252400000|2021-07-02 19:00:00|2311|2310.7|2306.7|2306.4|2312|2311.7|2304.9|2304.6|18576
1625256000000|2021-07-02 20:00:00|2307.2|2306.9|2306.4|2305.6|2308.4|2308.1|2305.6|2305.3|6907
1625436000000|2021-07-04 22:00:00|2306.5|2305.7|2308.2|2307.9|2309.2|2308.9|2306.5|2305.7|446
1625439600000|2021-07-04 23:00:00|2307.9|2307.6|2307.2|2306.9|2308.1|2307.8|2306.2|2305.9|433
1625443200000|2021-07-05 00:00:00|2307.1|2306.8|2305.1|2304.8|2307.4|2307.1|2302.4|2302.1|418
1625446800000|2021-07-05 01:00:00|2305.2|2304.9|2306.4|2306.1|2307.6|2307.3|2304.8|2304.5|300
1625450400000|2021-07-05 02:00:00|2306.3|2306|2306.3|2306|2307.2|2306.9|2305.2|2304.9|145
1625454000000|2021-07-05 03:00:00|2306.4|2306.1|2306.2|2305.9|2307|2306.7|2305.9|2305.6|70
1625457600000|2021-07-05 04:00:00|2306.3|2306|2306.7|2306.4|2307.3|2307|2305.7|2305.4|44
1625461200000|2021-07-05 05:00:00|2306.4|2306.1|2306.6|2306.3|2307.7|2307.4|2305.4|2305.1|169
1625464800000|2021-07-05 06:00:00|2306.5|2306.2|2307.3|2307|2307.9|2307.6|2304.3|2304|383
1625468400000|2021-07-05 07:00:00|2307.5|2307.2|2305.4|2305.1|2308.2|2307.9|2304.9|2304.6|369
1625472000000|2021-07-05 08:00:00|2305.3|2305|2306.2|2305.9|2308.6|2308.3|2304.2|2303.9|525
1625475600000|2021-07-05 09:00:00|2306.3|2306|2305.9|2305.6|2307.6|2307.3|2305.4|2305.1|485
1625479200000|2021-07-05 10:00:00|2306|2305.7|2307.4|2307.1|2308.1|2307.8|2305.3|2305|280
1625482800000|2021-07-05 11:00:00|2307.5|2307.2|2309.9|2309.6|2310.6|2310.3|2307.4|2307.1|597
1625486400000|2021-07-05 12:00:00|2310|2309.7|2311.7|2311.4|2312.1|2311.8|2309.7|2309.4|428
1625490000000|2021-07-05 13:00:00|2311.8|2311.5|2311.7|2311.4|2312.6|2312.3|2309.4|2309.1|967
1625493600000|2021-07-05 14:00:00|2311.6|2311.3|2312.8|2312.5|2312.9|2312.6|2310.7|2310.4|558
1625497200000|2021-07-05 15:00:00|2312.7|2312.4|2312.1|2311.8|2313|2312.7|2311|2310.7|676
1625500800000|2021-07-05 16:00:00|2312|2311.7|2311|2310.7|2313.7|2313.4|2310.8|2310.5|562
1625504400000|2021-07-05 17:00:00|2311.4|2310.6|2312.3|2311.5|2312.4|2311.6|2311.3|2310.5|0
1625508000000|2021-07-05 18:00:00|2312.2|2311.4|2311.7|2310.9|2312.3|2311.5|2311.7|2310.9|0
1625511600000|2021-07-05 19:00:00|2311.8|2311|2312|2311.2|2312.5|2311.7|2311.4|2310.6|0
1625515200000|2021-07-05 20:00:00|2312.1|2311.3|2312.1|2311.3|2312.1|2311.3|2312.1|2311.3|0
1625522400000|2021-07-05 22:00:00|2312.2|2311.4|2313|2312.7|2313.2|2312.9|2311.4|2311.1|349
1625526000000|2021-07-05 23:00:00|2313.1|2312.8|2313.7|2313.4|2314.3|2314|2312.8|2312.5|544
1625529600000|2021-07-06 00:00:00|2313.6|2313.3|2315|2314.7|2315.4|2315.1|2312|2311.7|604
1625533200000|2021-07-06 01:00:00|2315.2|2314.9|2313.9|2313.6|2315.4|2315.1|2313.3|2313|560
1625536800000|2021-07-06 02:00:00|2313.8|2313.5|2313|2312.7|2314.8|2314.5|2313|2312.7|355
1625540400000|2021-07-06 03:00:00|2313.1|2312.8|2313.1|2312.8|2313.4|2313.1|2312.3|2312|195
1625544000000|2021-07-06 04:00:00|2313.2|2312.9|2313.2|2312.9|2313.8|2313.5|2312.8|2312.5|154
1625547600000|2021-07-06 05:00:00|2313.4|2313.1|2311.6|2311.3|2314.2|2313.9|2311.1|2310.8|536
1625551200000|2021-07-06 06:00:00|2311.5|2311.2|2311.5|2311.2|2312.9|2312.6|2309.9|2309.6|442
1625554800000|2021-07-06 07:00:00|2311.4|2311.1|2306.8|2306.5|2312.2|2311.9|2305|2304.7|1434
1625558400000|2021-07-06 08:00:00|2306.7|2306.4|2306.1|2305.8|2306.9|2306.6|2304.6|2304.3|764
1625562000000|2021-07-06 09:00:00|2306|2305.7|2305.6|2305.3|2306.4|2306.1|2303.9|2303.6|511
1625565600000|2021-07-06 10:00:00|2305.5|2305.2|2305.4|2305.1|2307.4|2307.1|2304.3|2304|716
1625569200000|2021-07-06 11:00:00|2305.3|2305|2307.7|2307.4|2308.2|2307.9|2304.4|2304.1|1395
1625572800000|2021-07-06 12:00:00|2307.6|2307.3|2309.9|2309.6|2311|2310.7|2306.8|2306.5|1638
1625576400000|2021-07-06 13:00:00|2310.3|2310|2279.4|2279.1|2311.4|2311.1|2278.3|2278|25335
1625580000000|2021-07-06 14:00:00|2279.3|2279|2267.5|2267.2|2279.3|2279|2265.8|2265.5|30666
1625583600000|2021-07-06 15:00:00|2267.2|2266.9|2269.1|2268.8|2274.3|2274|2262.1|2261.8|21323
1625587200000|2021-07-06 16:00:00|2269|2268.7|2264.7|2264.4|2269|2268.7|2256.6|2256.3|14977
1625590800000|2021-07-06 17:00:00|2264.9|2264.6|2270|2269.7|2270.4|2270.1|2262.6|2262.3|9264
1625594400000|2021-07-06 18:00:00|2269.9|2269.6|2272.7|2272.4|2274.2|2273.9|2268.5|2268.2|7811
1625598000000|2021-07-06 19:00:00|2272.6|2272.3|2273.9|2273.6|2279.2|2278.9|2270.4|2270.1|17616
1625601600000|2021-07-06 20:00:00|2274.1|2273.8|2269.2|2268.4|2274.7|2274.4|2268.5|2268.2|5922
1625605200000|2021-07-06 21:00:00|2269.3|2268.5|2269|2268.2|2269.6|2268.8|2268.4|2267.6|0
1625608800000|2021-07-06 22:00:00|2268.5|2269|2270.6|2270.3|2271.4|2271.1|2268.5|2268.4|586
1625612400000|2021-07-06 23:00:00|2270.7|2270.4|2268.6|2268.3|2271.7|2271.4|2267.1|2266.8|536
1625616000000|2021-07-07 00:00:00|2268.5|2268.2|2270.8|2270.5|2271.5|2271.2|2266.4|2266.1|903
1625619600000|2021-07-07 01:00:00|2270.7|2270.4|2272.5|2272.2|2273.5|2273.2|2270.3|2270|434
1625623200000|2021-07-07 02:00:00|2272.6|2272.3|2271.6|2271.3|2273.4|2273.1|2270.3|2270|267
1625626800000|2021-07-07 03:00:00|2271.7|2271.4|2273.6|2273.3|2274.6|2274.3|2271.4|2271.1|366
1625630400000|2021-07-07 04:00:00|2273.8|2273.5|2271.9|2271.6|2274.8|2274.5|2271.4|2271.1|212
1625634000000|2021-07-07 05:00:00|2271.8|2271.5|2272|2271.7|2273.1|2272.8|2271.1|2270.8|408
1625637600000|2021-07-07 06:00:00|2271.9|2271.6|2277.2|2276.9|2277.5|2277.2|2270.6|2270.3|764
1625641200000|2021-07-07 07:00:00|2277.1|2276.8|2274.6|2274.3|2279.9|2279.6|2273.5|2273.2|1509
1625644800000|2021-07-07 08:00:00|2274.5|2274.2|2275.6|2275.3|2276.8|2276.5|2272.5|2272.2|938
1625648400000|2021-07-07 09:00:00|2275.5|2275.2|2278.9|2278.6|2280.6|2280.3|2275.1|2274.8|730
1625652000000|2021-07-07 10:00:00|2279|2278.7|2276.4|2276.1|2279|2278.7|2273.7|2273.4|1164
1625655600000|2021-07-07 11:00:00|2276.5|2276.2|2275.2|2274.9|2276.5|2276.2|2271.7|2271.4|2132
1625659200000|2021-07-07 12:00:00|2275.5|2275.2|2265.5|2265.2|2278.1|2277.8|2264.2|2263.9|4201
1625662800000|2021-07-07 13:00:00|2265.4|2265.1|2263|2262.7|2281.9|2281.6|2261.9|2261.6|25270
1625666400000|2021-07-07 14:00:00|2263.1|2262.8|2242.2|2241.9|2263.2|2262.9|2232.8|2232.5|34008
1625670000000|2021-07-07 15:00:00|2242|2241.7|2261|2260.7|2263|2262.7|2241.7|2241.4|18789
1625673600000|2021-07-07 16:00:00|2260.8|2260.5|2260.2|2259.9|2267.6|2267.3|2259|2258.7|11111
1625677200000|2021-07-07 17:00:00|2260.1|2259.8|2250.4|2250.1|2261|2260.7|2250.1|2249.8|8056
1625680800000|2021-07-07 18:00:00|2250.5|2250.2|2248.1|2247.8|2259.6|2259.3|2239.2|2238.9|17769
1625684400000|2021-07-07 19:00:00|2248|2247.7|2252.4|2252.1|2256.9|2256.6|2247.5|2247.2|24175
1625688000000|2021-07-07 20:00:00|2252.3|2252|2255.9|2255.1|2255.9|2255.5|2249.5|2249.2|6375
1625691600000|2021-07-07 21:00:00|2255.8|2255|2255.8|2255|2255.9|2255.1|2255.5|2254.7|0
1625695200000|2021-07-07 22:00:00|2255.9|2255.6|2256.1|2255.8|2256.4|2256.1|2255|2254.7|565
1625698800000|2021-07-07 23:00:00|2256|2255.7|2254.8|2254.5|2256.2|2255.9|2254.3|2254|230
1625702400000|2021-07-08 00:00:00|2254.9|2254.6|2252.6|2252.3|2256.1|2255.8|2250.2|2249.9|687
1625706000000|2021-07-08 01:00:00|2252.5|2252.2|2247|2246.7|2252.6|2252.3|2246.8|2246.5|615
1625709600000|2021-07-08 02:00:00|2246.9|2246.6|2246.2|2245.9|2249.9|2249.6|2243.6|2243.3|638
1625713200000|2021-07-08 03:00:00|2246.3|2246|2245.2|2244.9|2246.4|2246.1|2243.8|2243.5|388
1625716800000|2021-07-08 04:00:00|2245.3|2245|2246|2245.7|2246.8|2246.5|2244.7|2244.4|270
1625720400000|2021-07-08 05:00:00|2245.9|2245.6|2242.5|2242.2|2246.2|2245.9|2241.7|2241.4|601
1625724000000|2021-07-08 06:00:00|2242.1|2241.8|2226.8|2226.5|2243.7|2243.4|2226.6|2226.3|2558
1625727600000|2021-07-08 07:00:00|2226.7|2226.4|2221.5|2221.2|2229.6|2229.3|2214.8|2214.5|4020
1625731200000|2021-07-08 08:00:00|2222.1|2221.8|2221.1|2220.8|2225.8|2225.5|2213.6|2213.3|2975
1625734800000|2021-07-08 09:00:00|2221.3|2221|2217.3|2217|2223.1|2222.8|2211.4|2211.1|2566
1625738400000|2021-07-08 10:00:00|2217.2|2216.9|2215.5|2215.2|2217.2|2216.9|2207.1|2206.8|3827
1625742000000|2021-07-08 11:00:00|2215.4|2215.1|2211.2|2210.9|2217.5|2217.2|2208.2|2207.9|3348
1625745600000|2021-07-08 12:00:00|2211.3|2211|2204|2203.7|2212.5|2212.2|2202.1|2201.8|6967
1625749200000|2021-07-08 13:00:00|2204.1|2203.8|2210|2209.7|2212.5|2212.2|2192.3|2192|38469
1625752800000|2021-07-08 14:00:00|2209.9|2209.6|2217|2216.7|2225.6|2225.3|2199.8|2199.5|38133
1625756400000|2021-07-08 15:00:00|2217.4|2217.1|2244.8|2244.5|2245.2|2244.9|2216.7|2216.4|25147
1625760000000|2021-07-08 16:00:00|2244.7|2244.4|2245.8|2245.5|2254.6|2254.3|2240.3|2240|18216
1625763600000|2021-07-08 17:00:00|2245.9|2245.6|2236.6|2236.3|2246.7|2246.4|2234.3|2234|13614
1625767200000|2021-07-08 18:00:00|2236.7|2236.4|2227.1|2226.8|2238|2237.7|2222.2|2221.9|15854
1625770800000|2021-07-08 19:00:00|2227.2|2226.9|2232.9|2232.6|2233.3|2233|2220.3|2220|25867
1625774400000|2021-07-08 20:00:00|2232.8|2232.5|2229.6|2228.8|2232.8|2232.5|2226.1|2225.8|7664
1625778000000|2021-07-08 21:00:00|2229.7|2228.9|2229.9|2229.1|2230|2229.2|2229.5|2228.7|0
1625781600000|2021-07-08 22:00:00|2229.1|2228.8|2230.4|2230.1|2232.7|2232.4|2228.9|2228.6|719
1625785200000|2021-07-08 23:00:00|2230.2|2229.9|2232.2|2231.9|2233.6|2233.3|2230|2229.7|538
1625788800000|2021-07-09 00:00:00|2232.3|2232|2233.5|2233.2|2238.5|2238.2|2231.5|2231.2|1724
1625792400000|2021-07-09 01:00:00|2233.3|2233|2224.6|2224.3|2233.6|2233.3|2223.4|2223.1|1407
1625796000000|2021-07-09 02:00:00|2224.7|2224.4|2227.3|2227|2227.6|2227.3|2218.7|2218.4|1439
1625799600000|2021-07-09 03:00:00|2227.4|2227.1|2229.3|2229|2232.7|2232.4|2226.4|2226.1|547
1625803200000|2021-07-09 04:00:00|2229.4|2229.1|2233.6|2233.3|2234.2|2233.9|2229.1|2228.8|379
1625806800000|2021-07-09 05:00:00|2233.7|2233.4|2236|2235.7|2239.7|2239.4|2233.2|2232.9|1002
1625810400000|2021-07-09 06:00:00|2235.9|2235.6|2244.7|2244.4|2247.6|2247.3|2234.9|2234.6|2182
1625814000000|2021-07-09 07:00:00|2244.9|2244.6|2244.6|2244.3|2248.6|2248.3|2243.2|2242.9|2139
1625817600000|2021-07-09 08:00:00|2245|2244.7|2251.2|2250.9|2252.5|2252.2|2244.8|2244.5|2117
1625821200000|2021-07-09 09:00:00|2251.1|2250.8|2252|2251.7|2259.8|2259.5|2251.1|2250.8|2854
1625824800000|2021-07-09 10:00:00|2252.1|2251.8|2253.9|2253.6|2256.4|2256.1|2249|2248.7|2049
1625828400000|2021-07-09 11:00:00|2254|2253.7|2262.3|2262|2264.7|2264.4|2253.4|2253.1|4596
1625832000000|2021-07-09 12:00:00|2262.5|2262.2|2259.6|2259.3|2263.1|2262.8|2256.8|2256.5|3064
1625835600000|2021-07-09 13:00:00|2259.7|2259.4|2267.7|2267.4|2267.9|2267.6|2249|2248.7|27694
1625839200000|2021-07-09 14:00:00|2267.8|2267.5|2265.1|2264.8|2273.3|2273|2263.5|2263.2|23688
1625842800000|2021-07-09 15:00:00|2265.3|2265|2271.5|2271.2|2273.5|2273.2|2264.5|2264.2|11795
1625846400000|2021-07-09 16:00:00|2271.6|2271.3|2274.4|2274.1|2276.9|2276.6|2269.3|2269|9850
1625850000000|2021-07-09 17:00:00|2274.3|2274|2273.7|2273.4|2275.5|2275.2|2272.1|2271.8|6207
1625853600000|2021-07-09 18:00:00|2273.9|2273.6|2276.7|2276.4|2277.5|2277.2|2273.5|2273.2|9070
1625857200000|2021-07-09 19:00:00|2276.8|2276.5|2279|2278.7|2280.3|2280|2275.4|2275.1|22287
1625860800000|2021-07-09 20:00:00|2278.9|2278.6|2280.1|2279.3|2282.5|2282.2|2278.2|2277.9|8032
1626040800000|2021-07-11 22:00:00|2280.2|2279.4|2282.6|2282.3|2284.5|2284.2|2280|2279.4|766
1626044400000|2021-07-11 23:00:00|2282.8|2282.5|2284.9|2284.6|2287.5|2287.2|2280.7|2280.4|939
1626048000000|2021-07-12 00:00:00|2284.4|2284.1|2283.5|2283.2|2285.6|2285.3|2280|2279.7|875
1626051600000|2021-07-12 01:00:00|2283.6|2283.3|2281|2280.7|2284.8|2284.5|2280.8|2280.5|872
1626055200000|2021-07-12 02:00:00|2281.1|2280.8|2280.5|2280.2|2281.9|2281.6|2279.2|2278.9|527
1626058800000|2021-07-12 03:00:00|2280.6|2280.3|2278|2277.7|2280.9|2280.6|2277.4|2277.1|339
1626062400000|2021-07-12 04:00:00|2278.1|2277.8|2280.1|2279.8|2280.1|2279.8|2276.8|2276.5|311
1626066000000|2021-07-12 05:00:00|2280|2279.7|2278.5|2278.2|2280.1|2279.8|2276.9|2276.6|437
1626069600000|2021-07-12 06:00:00|2278.4|2278.1|2281.9|2281.6|2282.9|2282.6|2277.8|2277.5|736
1626073200000|2021-07-12 07:00:00|2281.6|2281.3|2266.7|2266.4|2282.9|2282.6|2264.7|2264.4|2746
1626076800000|2021-07-12 08:00:00|2266.6|2266.3|2269.9|2269.6|2272.6|2272.3|2265.9|2265.6|1849
1626080400000|2021-07-12 09:00:00|2270.1|2269.8|2264.5|2264.2|2270.1|2269.8|2262.5|2262.2|1088
1626084000000|2021-07-12 10:00:00|2264.6|2264.3|2259.9|2259.6|2265.9|2265.6|2257.4|2257.1|2081
1626087600000|2021-07-12 11:00:00|2260.3|2260|2267.9|2267.6|2270.7|2270.4|2260.2|2259.9|2486
1626091200000|2021-07-12 12:00:00|2268|2267.7|2273.1|2272.8|2273.2|2272.9|2265.7|2265.4|2219
1626094800000|2021-07-12 13:00:00|2273.2|2272.9|2269.4|2269.1|2274.8|2274.5|2261|2260.7|22174
1626098400000|2021-07-12 14:00:00|2269.5|2269.2|2272.1|2271.8|2274.1|2273.8|2262.8|2262.5|18732
1626102000000|2021-07-12 15:00:00|2272.2|2271.9|2276|2275.7|2276.6|2276.3|2267.1|2266.8|9633
1626105600000|2021-07-12 16:00:00|2276.1|2275.8|2272.1|2271.8|2277.1|2276.8|2269.8|2269.5|7759
1626109200000|2021-07-12 17:00:00|2272|2271.7|2275.5|2275.2|2276.8|2276.5|2268.9|2268.6|5582
1626112800000|2021-07-12 18:00:00|2275.7|2275.4|2281.8|2281.5|2284.4|2284.1|2272.8|2272.5|7703
1626116400000|2021-07-12 19:00:00|2281.9|2281.6|2282.3|2282|2283.6|2283.3|2278|2277.7|17233
1626120000000|2021-07-12 20:00:00|2282.2|2281.9|2281.3|2280.5|2283.8|2283.5|2280.7|2280.3|4585
1626123600000|2021-07-12 21:00:00|2281.4|2280.6|2281.4|2280.6|2281.6|2280.8|2281.1|2280.3|0
1626127200000|2021-07-12 22:00:00|2281.5|2280.7|2278.8|2278.5|2282.2|2281.9|2278.4|2278.1|532
1626130800000|2021-07-12 23:00:00|2279.1|2278.8|2281.2|2280.9|2281.3|2281|2278.5|2278.2|335
1626134400000|2021-07-13 00:00:00|2281.5|2281.2|2281.6|2281.3|2282.5|2282.2|2280.3|2280|450
1626138000000|2021-07-13 01:00:00|2281.7|2281.4|2279.4|2279.1|2281.8|2281.5|2276.6|2276.3|612
1626141600000|2021-07-13 02:00:00|2279.5|2279.2|2278|2277.7|2279.9|2279.6|2277.6|2277.3|224
1626145200000|2021-07-13 03:00:00|2278.1|2277.8|2277.9|2277.6|2278.7|2278.4|2277.2|2276.9|250
1626148800000|2021-07-13 04:00:00|2277.8|2277.5|2278.1|2277.8|2278.5|2278.2|2277.1|2276.8|230
1626152400000|2021-07-13 05:00:00|2278.2|2277.9|2277.1|2276.8|2278.2|2277.9|2276.9|2276.6|267
1626156000000|2021-07-13 06:00:00|2277.2|2276.9|2278|2277.7|2278.4|2278.1|2276.3|2276|542
1626159600000|2021-07-13 07:00:00|2277.9|2277.6|2277.2|2276.9|2278.7|2278.4|2273.4|2273.1|1338
1626163200000|2021-07-13 08:00:00|2277.3|2277|2278.4|2278.1|2278.7|2278.4|2275.7|2275.4|581
1626166800000|2021-07-13 09:00:00|2278.2|2277.9|2275.9|2275.6|2278.4|2278.1|2275.1|2274.8|469
1626170400000|2021-07-13 10:00:00|2276|2275.7|2275.7|2275.4|2277.7|2277.4|2275|2274.7|392
1626174000000|2021-07-13 11:00:00|2275.8|2275.5|2275.6|2275.3|2276.3|2276|2274.4|2274.1|1391
1626177600000|2021-07-13 12:00:00|2275.7|2275.4|2259|2258.7|2276|2275.7|2258.8|2258.5|7525
1626181200000|2021-07-13 13:00:00|2259.1|2258.8|2256.8|2256.5|2272.9|2272.6|2255.8|2255.5|24700
1626184800000|2021-07-13 14:00:00|2256.9|2256.6|2251.1|2250.8|2258.9|2258.6|2248.2|2247.9|27006
1626188400000|2021-07-13 15:00:00|2250.8|2250.5|2255.5|2255.2|2256.1|2255.8|2247.1|2246.8|14779
1626192000000|2021-07-13 16:00:00|2255.6|2255.3|2251.3|2251|2258.7|2258.4|2250.9|2250.6|8668
1626195600000|2021-07-13 17:00:00|2251.1|2250.8|2251.1|2250.8|2253.4|2253.1|2244.8|2244.5|13580
1626199200000|2021-07-13 18:00:00|2251|2250.7|2247.8|2247.5|2254.6|2254.3|2245.8|2245.5|12151
1626202800000|2021-07-13 19:00:00|2248|2247.7|2240.2|2239.9|2250|2249.7|2238.5|2238.2|26453
1626206400000|2021-07-13 20:00:00|2239.6|2239.3|2239.6|2238.8|2240.6|2240.3|2238.1|2237.8|6403
1626210000000|2021-07-13 21:00:00|2239.7|2238.9|2240.7|2239.9|2240.8|2240|2239.6|2238.8|0
1626213600000|2021-07-13 22:00:00|2240.8|2240|2241.2|2240.9|2242.3|2242|2238.4|2238.1|856
1626217200000|2021-07-13 23:00:00|2241.3|2241|2235.9|2235.6|2241.8|2241.5|2235.4|2235.1|906
1626220800000|2021-07-14 00:00:00|2235.8|2235.5|2241.8|2241.5|2242.2|2241.9|2235.6|2235.3|1225
1626224400000|2021-07-14 01:00:00|2241.7|2241.4|2243.1|2242.8|2244.1|2243.8|2240.6|2240.3|848
1626228000000|2021-07-14 02:00:00|2243|2242.7|2241.4|2241.1|2243.5|2243.2|2240.3|2240|609
1626231600000|2021-07-14 03:00:00|2241.3|2241|2240|2239.7|2241.8|2241.5|2238.4|2238.1|595
1626235200000|2021-07-14 04:00:00|2240.1|2239.8|2236.3|2236|2240.3|2240|2236.2|2235.9|604
1626238800000|2021-07-14 05:00:00|2236.2|2235.9|2236.9|2236.6|2239.6|2239.3|2235.8|2235.5|558
1626242400000|2021-07-14 06:00:00|2237|2236.7|2234.2|2233.9|2239.1|2238.8|2232.4|2232.1|1432
1626246000000|2021-07-14 07:00:00|2234.1|2233.8|2239.6|2239.3|2243.6|2243.3|2231.4|2231.1|1992
1626249600000|2021-07-14 08:00:00|2239.7|2239.4|2239.2|2238.9|2243.5|2243.2|2238.4|2238.1|1195
1626253200000|2021-07-14 09:00:00|2239.3|2239|2242|2241.7|2244.1|2243.8|2238.8|2238.5|957
1626256800000|2021-07-14 10:00:00|2241.9|2241.6|2243.7|2243.4|2246.6|2246.3|2241.6|2241.3|928
1626260400000|2021-07-14 11:00:00|2243.6|2243.3|2246.4|2246.1|2247.3|2247|2243.2|2242.9|1914
1626264000000|2021-07-14 12:00:00|2246.6|2246.3|2254.5|2254.2|2256|2255.7|2243.5|2243.2|4417
1626267600000|2021-07-14 13:00:00|2254.4|2254.1|2241.9|2241.6|2259.6|2259.3|2237.4|2237.1|25369
1626271200000|2021-07-14 14:00:00|2242.1|2241.8|2230.8|2230.5|2247.7|2247.4|2227.7|2227.4|23807
1626274800000|2021-07-14 15:00:00|2230.7|2230.4|2209.4|2209.1|2230.9|2230.6|2207.3|2207|32061
1626278400000|2021-07-14 16:00:00|2209.2|2208.9|2222.8|2222.5|2223.1|2222.8|2208.7|2208.4|15076
1626282000000|2021-07-14 17:00:00|2222.7|2222.4|2214|2213.7|2223.3|2223|2212.1|2211.8|11200
1626285600000|2021-07-14 18:00:00|2214.1|2213.8|2210.3|2210|2216.1|2215.8|2204.8|2204.5|13526
1626289200000|2021-07-14 19:00:00|2210.1|2209.8|2203.7|2203.4|2215.1|2214.8|2199.9|2199.6|26800
1626292800000|2021-07-14 20:00:00|2203.6|2203.3|2201.8|2201|2204.2|2203.9|2201.2|2200.9|6260
1626296400000|2021-07-14 21:00:00|2201.9|2201.1|2200.2|2199.4|2202.1|2201.3|2199.8|2199|0
1626300000000|2021-07-14 22:00:00|2200.1|2199.3|2201.6|2201.3|2203.3|2203|2200.1|2199.3|595
1626303600000|2021-07-14 23:00:00|2201.7|2201.4|2201.1|2200.8|2202.6|2202.3|2200.1|2199.8|541
1626307200000|2021-07-15 00:00:00|2201.2|2200.9|2196.6|2196.3|2201.3|2201|2195.7|2195.4|1251
1626310800000|2021-07-15 01:00:00|2196.8|2196.5|2199.4|2199.1|2199.9|2199.6|2192.8|2192.5|1734
1626314400000|2021-07-15 02:00:00|2199.2|2198.9|2196.3|2196|2201|2200.7|2194.5|2194.2|1211
1626318000000|2021-07-15 03:00:00|2196.4|2196.1|2199.7|2199.4|2201.4|2201.1|2196.1|2195.8|757
1626321600000|2021-07-15 04:00:00|2199.8|2199.5|2198|2197.7|2200.5|2200.2|2197.6|2197.3|443
1626325200000|2021-07-15 05:00:00|2197.9|2197.6|2200.7|2200.4|2200.8|2200.5|2197.4|2197.1|452
1626328800000|2021-07-15 06:00:00|2200.8|2200.5|2200.2|2199.9|2202.3|2202|2198.1|2197.8|717
1626332400000|2021-07-15 07:00:00|2200.4|2200.1|2188.2|2187.9|2200.4|2200.1|2187|2186.7|2849
1626336000000|2021-07-15 08:00:00|2188.3|2188|2188.4|2188.1|2194.6|2194.3|2185.8|2185.5|3217
1626339600000|2021-07-15 09:00:00|2188.5|2188.2|2189.7|2189.4|2189.8|2189.5|2183.9|2183.6|1810
1626343200000|2021-07-15 10:00:00|2189.8|2189.5|2182.1|2181.8|2191|2190.7|2176.8|2176.5|3746
1626346800000|2021-07-15 11:00:00|2182.3|2182|2187.2|2186.9|2189.6|2189.3|2177.1|2176.8|4227
1626350400000|2021-07-15 12:00:00|2187.4|2187.1|2185.8|2185.5|2190|2189.7|2185.1|2184.8|4158
1626354000000|2021-07-15 13:00:00|2185.5|2185.2|2199.6|2199.3|2200.2|2199.9|2175.6|2175.3|38377
1626357600000|2021-07-15 14:00:00|2199.5|2199.2|2193.2|2192.9|2203.9|2203.6|2181.3|2181|33433
1626361200000|2021-07-15 15:00:00|2193.3|2193|2198.3|2198|2200.3|2200|2185.2|2184.9|15217
1626364800000|2021-07-15 16:00:00|2198.5|2198.2|2193|2192.7|2199.7|2199.4|2192|2191.7|14529
1626368400000|2021-07-15 17:00:00|2192.9|2192.6|2163.1|2162.8|2193.8|2193.5|2162.5|2162.2|31384
1626372000000|2021-07-15 18:00:00|2162.8|2162.5|2178.9|2178.6|2179.3|2179|2162.5|2162.2|22531
1626375600000|2021-07-15 19:00:00|2179|2178.7|2192.6|2192.3|2192.6|2192.3|2171.9|2171.6|28655
1626379200000|2021-07-15 20:00:00|2192.4|2192.1|2191.1|2190.3|2192.4|2192.1|2187.1|2186.8|6171
1626382800000|2021-07-15 21:00:00|2191.2|2190.4|2190.8|2190|2191.5|2190.7|2190.4|2189.6|0
1626386400000|2021-07-15 22:00:00|2189.9|2189.6|2188.7|2188.4|2190.3|2190|2186.6|2186.3|777
1626390000000|2021-07-15 23:00:00|2188.8|2188.5|2185.3|2185|2190.3|2190|2184.8|2184.5|600
1626393600000|2021-07-16 00:00:00|2185.4|2185.1|2187|2186.7|2191.5|2191.2|2183.3|2183|1306
1626397200000|2021-07-16 01:00:00|2186.9|2186.6|2187.3|2187|2190.4|2190.1|2185|2184.7|783
1626400800000|2021-07-16 02:00:00|2187.4|2187.1|2191|2190.7|2191|2190.7|2186.9|2186.6|287
1626404400000|2021-07-16 03:00:00|2191.1|2190.8|2196|2195.7|2197.3|2197|2191.1|2190.8|915
1626408000000|2021-07-16 04:00:00|2196.1|2195.8|2197.7|2197.4|2198|2197.7|2195.5|2195.2|492
1626411600000|2021-07-16 05:00:00|2197.8|2197.5|2195.3|2195|2198.4|2198.1|2195.3|2195|457
1626415200000|2021-07-16 06:00:00|2195.1|2194.8|2199.8|2199.5|2200.4|2200.1|2192.5|2192.2|1211
1626418800000|2021-07-16 07:00:00|2199.7|2199.4|2198.1|2197.8|2202.1|2201.8|2195.9|2195.6|1255
1626422400000|2021-07-16 08:00:00|2197.9|2197.6|2202.4|2202.1|2202.8|2202.5|2193.8|2193.5|1064
1626426000000|2021-07-16 09:00:00|2202.3|2202|2201.2|2200.9|2205.5|2205.2|2199.2|2198.9|1262
1626429600000|2021-07-16 10:00:00|2201.3|2201|2201.2|2200.9|2203|2202.7|2196.5|2196.2|1184
1626433200000|2021-07-16 11:00:00|2201|2200.7|2198.3|2198|2202.9|2202.6|2197.8|2197.5|1504
1626436800000|2021-07-16 12:00:00|2198.5|2198.2|2212.5|2212.2|2216|2215.7|2198.4|2198.1|7308
1626440400000|2021-07-16 13:00:00|2212.7|2212.4|2201.7|2201.4|2216.1|2215.8|2199.1|2198.8|29061
1626444000000|2021-07-16 14:00:00|2201.8|2201.5|2192.4|2192.1|2202.7|2202.4|2180.9|2180.6|32741
1626447600000|2021-07-16 15:00:00|2192.7|2192.4|2198.5|2198.2|2200.8|2200.5|2184.2|2183.9|17715
1626451200000|2021-07-16 16:00:00|2198.6|2198.3|2187.7|2187.4|2198.7|2198.4|2184.6|2184.3|11742
1626454800000|2021-07-16 17:00:00|2187.8|2187.5|2175.5|2175.2|2188.4|2188.1|2174.3|2174|12766
1626458400000|2021-07-16 18:00:00|2175.6|2175.3|2169.7|2169.4|2178.2|2177.9|2169.6|2169.3|17186
1626462000000|2021-07-16 19:00:00|2169.8|2169.5|2165|2164.7|2169.9|2169.6|2160.5|2160.2|34215
1626465600000|2021-07-16 20:00:00|2164.9|2164.6|2164.7|2163.9|2166|2165.7|2160.5|2160.2|7991
1626645600000|2021-07-18 22:00:00|2162.8|2162.5|2157.5|2157.2|2166.8|2166.5|2152.9|2152.6|3434
1626649200000|2021-07-18 23:00:00|2157.4|2157.1|2155|2154.7|2158.7|2158.4|2150.7|2150.4|1947
1626652800000|2021-07-19 00:00:00|2154.9|2154.6|2149.3|2149|2155.8|2155.5|2145.7|2145.4|2928
1626656400000|2021-07-19 01:00:00|2149.4|2149.1|2147.3|2147|2152.7|2152.4|2146|2145.7|1503
1626660000000|2021-07-19 02:00:00|2147.2|2146.9|2150.4|2150.1|2150.6|2150.3|2146.5|2146.2|913
1626663600000|2021-07-19 03:00:00|2150.5|2150.2|2150.2|2149.9|2152.5|2152.2|2149.2|2148.9|816
1626667200000|2021-07-19 04:00:00|2150.3|2150|2146.7|2146.4|2150.6|2150.3|2145.8|2145.5|864
1626670800000|2021-07-19 05:00:00|2146.8|2146.5|2146.8|2146.5|2151|2150.7|2146.2|2145.9|926
1626674400000|2021-07-19 06:00:00|2146.7|2146.4|2149.9|2149.6|2151.3|2151|2146.1|2145.8|1398
1626678000000|2021-07-19 07:00:00|2150|2149.7|2140.9|2140.6|2151.8|2151.5|2138|2137.7|4932
1626681600000|2021-07-19 08:00:00|2141.2|2140.9|2130.8|2130.5|2146.5|2146.2|2128|2127.7|5003
1626685200000|2021-07-19 09:00:00|2130.6|2130.3|2132.8|2132.5|2135.3|2135|2129.3|2129|2595
1626688800000|2021-07-19 10:00:00|2132.9|2132.6|2124.6|2124.3|2134.1|2133.8|2121.7|2121.4|3255
1626692400000|2021-07-19 11:00:00|2125.5|2125.2|2119.9|2119.6|2128.4|2128.1|2111.9|2111.6|6267
1626696000000|2021-07-19 12:00:00|2120|2119.7|2121.5|2121.2|2122.9|2122.6|2109.4|2109.1|7944
1626699600000|2021-07-19 13:00:00|2121.4|2121.1|2115.4|2115.1|2129.9|2129.6|2111.7|2111.4|48070
1626703200000|2021-07-19 14:00:00|2115|2114.7|2128.7|2128.4|2138.1|2137.8|2105.8|2105.5|43586
1626706800000|2021-07-19 15:00:00|2128.8|2128.5|2156.9|2156.6|2158.6|2158.3|2127.4|2127.1|38805
1626710400000|2021-07-19 16:00:00|2156.5|2156.2|2131.2|2130.9|2156.7|2156.4|2127|2126.7|29005
1626714000000|2021-07-19 17:00:00|2131.3|2131|2122.8|2122.5|2141|2140.7|2120|2119.7|28381
1626717600000|2021-07-19 18:00:00|2122.7|2122.4|2118.8|2118.5|2133.4|2133.1|2115.1|2114.8|23436
1626721200000|2021-07-19 19:00:00|2119|2118.7|2133.4|2133.1|2133.6|2133.3|2115.4|2115.1|38588
1626724800000|2021-07-19 20:00:00|2133.6|2133.3|2140.1|2139.3|2140.4|2140.1|2131.3|2131|9347
1626728400000|2021-07-19 21:00:00|2140|2139.2|2140.2|2139.4|2140.3|2139.5|2139.4|2138.6|0
1626732000000|2021-07-19 22:00:00|2140.9|2140.6|2142.5|2142.2|2142.6|2142.3|2140.2|2139.9|1397
1626735600000|2021-07-19 23:00:00|2142.6|2142.3|2145.3|2145|2146.4|2146.1|2142.3|2142|1018
1626739200000|2021-07-20 00:00:00|2145.2|2144.9|2149.5|2149.2|2150.8|2150.5|2143.4|2143.1|1711
1626742800000|2021-07-20 01:00:00|2149.6|2149.3|2153.3|2153|2153.3|2153|2147.7|2147.4|1204
1626746400000|2021-07-20 02:00:00|2153.4|2153.1|2152.3|2152|2155.5|2155.2|2152.1|2151.8|998
1626750000000|2021-07-20 03:00:00|2152.2|2151.9|2140.2|2139.9|2153.5|2153.2|2137|2136.7|2229
1626753600000|2021-07-20 04:00:00|2140.3|2140|2142.5|2142.2|2143.7|2143.4|2136.8|2136.5|919
1626757200000|2021-07-20 05:00:00|2142.6|2142.3|2144.6|2144.3|2145.1|2144.8|2141.1|2140.8|744
1626760800000|2021-07-20 06:00:00|2144.5|2144.2|2148.7|2148.4|2149|2148.7|2143.1|2142.8|1392
1626764400000|2021-07-20 07:00:00|2148.8|2148.5|2158.8|2158.5|2165.4|2165.1|2145.2|2144.9|5643
1626768000000|2021-07-20 08:00:00|2158.6|2158.3|2153.1|2152.8|2162.5|2162.2|2152|2151.7|2352
1626771600000|2021-07-20 09:00:00|2153.2|2152.9|2145|2144.7|2155.5|2155.2|2143.7|2143.4|1808
1626775200000|2021-07-20 10:00:00|2145.2|2144.9|2147.9|2147.6|2154.6|2154.3|2142.2|2141.9|1874
1626778800000|2021-07-20 11:00:00|2148.1|2147.8|2152.1|2151.8|2153.8|2153.5|2144|2143.7|2447
1626782400000|2021-07-20 12:00:00|2152.3|2152|2140.1|2139.8|2155.5|2155.2|2138.5|2138.2|4903
1626786000000|2021-07-20 13:00:00|2140.2|2139.9|2164.5|2164.2|2164.8|2164.5|2127.8|2127.5|36620
1626789600000|2021-07-20 14:00:00|2164.1|2163.8|2183.4|2183.1|2183.5|2183.2|2156.4|2156.1|41536
1626793200000|2021-07-20 15:00:00|2183.5|2183.2|2190.7|2190.4|2191.7|2191.4|2179.4|2179.1|24104
1626796800000|2021-07-20 16:00:00|2190.8|2190.5|2193.8|2193.5|2199.1|2198.8|2184.7|2184.4|18339
1626800400000|2021-07-20 17:00:00|2193.7|2193.4|2192.1|2191.8|2194.6|2194.3|2184.4|2184.1|19233
1626804000000|2021-07-20 18:00:00|2192.2|2191.9|2195|2194.7|2202.5|2202.2|2192.2|2191.9|17264
1626807600000|2021-07-20 19:00:00|2195.2|2194.9|2198.8|2198.5|2207.9|2207.6|2194.2|2193.9|45404
1626811200000|2021-07-20 20:00:00|2198.7|2198.4|2197.2|2196.4|2200.4|2200.1|2195.4|2195.1|10373
1626814800000|2021-07-20 21:00:00|2197.3|2196.5|2196.5|2195.7|2197.5|2196.7|2196.1|2195.3|0
1626818400000|2021-07-20 22:00:00|2196.4|2195.6|2202.1|2201.8|2202.2|2201.9|2195.8|2195.5|1111
1626822000000|2021-07-20 23:00:00|2202|2201.7|2204.9|2204.6|2206.2|2205.9|2201.6|2201.3|1103
1626825600000|2021-07-21 00:00:00|2204.7|2204.4|2204.3|2204|2206.6|2206.3|2199.8|2199.5|1205
1626829200000|2021-07-21 01:00:00|2204.4|2204.1|2200|2199.7|2204.8|2204.5|2199|2198.7|1089
1626832800000|2021-07-21 02:00:00|2200.2|2199.9|2191.7|2191.4|2200.5|2200.2|2190.3|2190|1999
1626836400000|2021-07-21 03:00:00|2191.8|2191.5|2195|2194.7|2196.2|2195.9|2191.7|2191.4|1133
1626840000000|2021-07-21 04:00:00|2195.1|2194.8|2191.8|2191.5|2197|2196.7|2191.7|2191.4|640
1626843600000|2021-07-21 05:00:00|2191.9|2191.6|2195.2|2194.9|2199.6|2199.3|2191.7|2191.4|828
1626847200000|2021-07-21 06:00:00|2195.3|2195|2201|2200.7|2201.2|2200.9|2194.3|2194|1000
1626850800000|2021-07-21 07:00:00|2200.8|2200.5|2217.4|2217.1|2219.6|2219.3|2199.6|2199.3|3939
1626854400000|2021-07-21 08:00:00|2217.3|2217|2219.6|2219.3|2221.5|2221.2|2213.3|2213|2569
1626858000000|2021-07-21 09:00:00|2219.7|2219.4|2217.2|2216.9|2220.1|2219.8|2214.5|2214.2|1425
1626861600000|2021-07-21 10:00:00|2217.3|2217|2220.3|2220|2221.5|2221.2|2213.7|2213.4|2675
1626865200000|2021-07-21 11:00:00|2219.7|2219.4|2208.1|2207.8|2220.5|2220.2|2206.2|2205.9|3669
1626868800000|2021-07-21 12:00:00|2208.5|2208.2|2213.9|2213.6|2215.7|2215.4|2207.2|2206.9|5309
1626872400000|2021-07-21 13:00:00|2214|2213.7|2234.5|2234.2|2234.7|2234.4|2209.1|2208.8|32495
1626876000000|2021-07-21 14:00:00|2234.8|2234.5|2221|2220.7|2236.2|2235.9|2219.1|2218.8|33972
1626879600000|2021-07-21 15:00:00|2221.1|2220.8|2232.9|2232.6|2234.8|2234.5|2221.1|2220.8|19154
1626883200000|2021-07-21 16:00:00|2233|2232.7|2232.2|2231.9|2236.9|2236.6|2231|2230.7|12767
1626886800000|2021-07-21 17:00:00|2232.3|2232|2234.1|2233.8|2237.7|2237.4|2232.3|2232|10634
1626890400000|2021-07-21 18:00:00|2234.2|2233.9|2235|2234.7|2237.6|2237.3|2228.8|2228.5|11214
1626894000000|2021-07-21 19:00:00|2234.9|2234.6|2238|2237.7|2238|2237.7|2230.9|2230.6|26775
1626897600000|2021-07-21 20:00:00|2237.9|2237.6|2241.2|2240.4|2241.4|2240.8|2235.8|2235.5|7711
1626901200000|2021-07-21 21:00:00|2241.3|2240.5|2239.6|2238.8|2241.3|2240.5|2239.5|2238.7|0
1626904800000|2021-07-21 22:00:00|2240.1|2239.8|2240.2|2239.9|2240.6|2240.3|2237.8|2237.5|784
1626908400000|2021-07-21 23:00:00|2240.6|2240.3|2239.6|2239.3|2241|2240.7|2238.6|2238.3|563
1626912000000|2021-07-22 00:00:00|2239.4|2239.1|2237.4|2237.1|2239.8|2239.5|2236.8|2236.5|637
1626915600000|2021-07-22 01:00:00|2237.5|2237.2|2240|2239.7|2240.6|2240.3|2236.9|2236.6|521
1626919200000|2021-07-22 02:00:00|2240.1|2239.8|2238.3|2238|2240.6|2240.3|2237.7|2237.4|417
1626922800000|2021-07-22 03:00:00|2238.2|2237.9|2238.6|2238.3|2239.6|2239.3|2238.1|2237.8|165
1626926400000|2021-07-22 04:00:00|2238.7|2238.4|2238.7|2238.4|2239.1|2238.8|2237.8|2237.5|142
1626930000000|2021-07-22 05:00:00|2238.6|2238.3|2239.3|2239|2239.8|2239.5|2237.6|2237.3|326
1626933600000|2021-07-22 06:00:00|2239.2|2238.9|2239.5|2239.2|2240.4|2240.1|2237.8|2237.5|797
1626937200000|2021-07-22 07:00:00|2239.4|2239.1|2239.7|2239.4|2244.4|2244.1|2238.7|2238.4|1821
1626940800000|2021-07-22 08:00:00|2239.6|2239.3|2243.7|2243.4|2244.9|2244.6|2238.7|2238.4|1028
1626944400000|2021-07-22 09:00:00|2243.6|2243.3|2243.5|2243.2|2244.1|2243.8|2241.2|2240.9|570
1626948000000|2021-07-22 10:00:00|2243.4|2243.1|2246.5|2246.2|2247|2246.7|2242.2|2241.9|852
1626951600000|2021-07-22 11:00:00|2246.4|2246.1|2239.2|2238.9|2246.4|2246.1|2238.4|2238.1|2143
1626955200000|2021-07-22 12:00:00|2239.3|2239|2225.6|2225.3|2239.3|2239|2222.1|2221.8|8563
1626958800000|2021-07-22 13:00:00|2225.2|2224.9|2211.3|2211|2232.3|2232|2209|2208.7|30749
1626962400000|2021-07-22 14:00:00|2211.9|2211.6|2203|2202.7|2215.8|2215.5|2202.9|2202.6|30440
1626966000000|2021-07-22 15:00:00|2202.9|2202.6|2197.6|2197.3|2204.6|2204.3|2195|2194.7|24375
1626969600000|2021-07-22 16:00:00|2197.8|2197.5|2203.2|2202.9|2204.3|2204|2191.6|2191.3|18515
1626973200000|2021-07-22 17:00:00|2203.3|2203|2208.6|2208.3|2209.2|2208.9|2202.2|2201.9|14847
1626976800000|2021-07-22 18:00:00|2208.5|2208.2|2211.4|2211.1|2211.6|2211.3|2204.3|2204|12404
1626980400000|2021-07-22 19:00:00|2211.3|2211|2200.1|2199.8|2211.8|2211.5|2196.2|2195.9|25791
1626984000000|2021-07-22 20:00:00|2200.2|2199.9|2208.4|2207.6|2208.4|2208.1|2199.6|2199.3|7149
1626987600000|2021-07-22 21:00:00|2208.3|2207.5|2208.4|2207.6|2209.1|2208.3|2208.1|2207.3|0
1626991200000|2021-07-22 22:00:00|2208.5|2207.7|2208.1|2207.8|2209.1|2208.8|2206.6|2206.3|844
1626994800000|2021-07-22 23:00:00|2208.2|2207.9|2206|2205.7|2208.9|2208.6|2205.9|2205.6|524
1626998400000|2021-07-23 00:00:00|2206.1|2205.8|2211.5|2211.2|2212.2|2211.9|2204.7|2204.4|845
1627002000000|2021-07-23 01:00:00|2211.6|2211.3|2212.1|2211.8|2213.9|2213.6|2210.7|2210.4|982
1627005600000|2021-07-23 02:00:00|2212|2211.7|2212|2211.7|2213.4|2213.1|2210.6|2210.3|455
1627009200000|2021-07-23 03:00:00|2211.9|2211.6|2211.5|2211.2|2213|2212.7|2211|2210.7|230
1627012800000|2021-07-23 04:00:00|2211.3|2211|2211.6|2211.3|2212|2211.7|2209.3|2209|307
1627016400000|2021-07-23 05:00:00|2211.7|2211.4|2211.7|2211.4|2212.5|2212.2|2210.1|2209.8|313
1627020000000|2021-07-23 06:00:00|2211.6|2211.3|2214.5|2214.2|2215|2214.7|2210.9|2210.6|649
1627023600000|2021-07-23 07:00:00|2214.6|2214.3|2213|2212.7|2215.6|2215.3|2211.1|2210.8|1406
1627027200000|2021-07-23 08:00:00|2213.1|2212.8|2213.1|2212.8|2214.8|2214.5|2211.7|2211.4|677
1627030800000|2021-07-23 09:00:00|2213.2|2212.9|2215.9|2215.6|2218.3|2218|2213|2212.7|1216
1627034400000|2021-07-23 10:00:00|2215.6|2215.3|2216.1|2215.8|2216.3|2216|2214.3|2214|1069
1627038000000|2021-07-23 11:00:00|2216|2215.7|2216.7|2216.4|2216.8|2216.5|2213.3|2213|1675
1627041600000|2021-07-23 12:00:00|2216.8|2216.5|2214.1|2213.8|2218.9|2218.6|2213.5|2213.2|3083
1627045200000|2021-07-23 13:00:00|2214|2213.7|2193.2|2192.9|2214.6|2214.3|2191.6|2191.3|29483
1627048800000|2021-07-23 14:00:00|2193.1|2192.8|2200.7|2200.4|2202.6|2202.3|2184.4|2184.1|30484
1627052400000|2021-07-23 15:00:00|2200.8|2200.5|2198.1|2197.8|2208.8|2208.5|2197.7|2197.4|18527
1627056000000|2021-07-23 16:00:00|2198.3|2198|2201.4|2201.1|2205.6|2205.3|2196|2195.7|12317
1627059600000|2021-07-23 17:00:00|2201.1|2200.8|2207.4|2207.1|2207.5|2207.2|2198.8|2198.5|9490
1627063200000|2021-07-23 18:00:00|2207.3|2207|2206.5|2206.2|2210.4|2210.1|2203.9|2203.6|11686
1627066800000|2021-07-23 19:00:00|2206.6|2206.3|2209.7|2209.4|2211.9|2211.6|2204.2|2203.9|21644
1627070400000|2021-07-23 20:00:00|2209.3|2209|2204.9|2204.1|2210.7|2210.4|2204|2203.7|5384
1627250400000|2021-07-25 22:00:00|2206.5|2206.2|2207.1|2206.8|2208.3|2208|2205|2204.7|763
1627254000000|2021-07-25 23:00:00|2207.2|2206.9|2205.2|2204.9|2208.1|2207.8|2205|2204.7|432
1627257600000|2021-07-26 00:00:00|2205.6|2205.3|2195.7|2195.4|2205.8|2205.5|2192.8|2192.5|2001
1627261200000|2021-07-26 01:00:00|2195.8|2195.5|2194.9|2194.6|2197.2|2196.9|2191.1|2190.8|1284
1627264800000|2021-07-26 02:00:00|2195|2194.7|2193|2192.7|2195.7|2195.4|2191.2|2190.9|716
1627268400000|2021-07-26 03:00:00|2192.9|2192.6|2192.5|2192.2|2194.3|2194|2191.5|2191.2|499
1627272000000|2021-07-26 04:00:00|2192.6|2192.3|2194|2193.7|2194.7|2194.4|2192.6|2192.3|234
1627275600000|2021-07-26 05:00:00|2193.9|2193.6|2191.6|2191.3|2194|2193.7|2189.1|2188.8|707
1627279200000|2021-07-26 06:00:00|2191.8|2191.5|2188.5|2188.2|2193.2|2192.9|2185.6|2185.3|1009
1627282800000|2021-07-26 07:00:00|2188.6|2188.3|2187.3|2187|2191.8|2191.5|2184.7|2184.4|2570
1627286400000|2021-07-26 08:00:00|2187.4|2187.1|2190.1|2189.8|2192.5|2192.2|2180.2|2179.9|3151
1627290000000|2021-07-26 09:00:00|2190.2|2189.9|2202.7|2202.4|2204.1|2203.8|2190|2189.7|2470
1627293600000|2021-07-26 10:00:00|2202.6|2202.3|2201|2200.7|2207.4|2207.1|2201|2200.7|1959
1627297200000|2021-07-26 11:00:00|2200.9|2200.6|2211|2210.7|2212.2|2211.9|2200.6|2200.3|3673
1627300800000|2021-07-26 12:00:00|2211.1|2210.8|2207.6|2207.3|2215|2214.7|2207.4|2207.1|4461
1627304400000|2021-07-26 13:00:00|2207.5|2207.2|2226.8|2226.5|2235.7|2235.4|2206.5|2206.2|33405
1627308000000|2021-07-26 14:00:00|2226.7|2226.4|2219.1|2218.8|2235.3|2235|2217.6|2217.3|29993
1627311600000|2021-07-26 15:00:00|2218.7|2218.4|2214|2213.7|2223.1|2222.8|2213.3|2213|13916
1627315200000|2021-07-26 16:00:00|2213.7|2213.4|2209.4|2209.1|2214|2213.7|2206.9|2206.6|11451
1627318800000|2021-07-26 17:00:00|2209.3|2209|2211.6|2211.3|2213.6|2213.3|2206.4|2206.1|6450
1627322400000|2021-07-26 18:00:00|2211.3|2211|2212.1|2211.8|2215.3|2215|2207.6|2207.3|7390
1627326000000|2021-07-26 19:00:00|2212.3|2212|2216.9|2216.6|2218.2|2217.9|2211.1|2210.8|11925
1627329600000|2021-07-26 20:00:00|2216.8|2216.5|2216|2215.2|2218.2|2217.9|2215.3|2215|5300
1627333200000|2021-07-26 21:00:00|2215.9|2215.1|2216.4|2215.6|2216.5|2215.7|2215.7|2214.9|1
1627336800000|2021-07-26 22:00:00|2216.6|2216.3|2215.7|2215.4|2217|2216.7|2214.9|2214.6|255
1627340400000|2021-07-26 23:00:00|2215.8|2215.5|2213.2|2212.9|2216.7|2216.4|2213.1|2212.8|317
1627344000000|2021-07-27 00:00:00|2213.1|2212.8|2210.4|2210.1|2214.4|2214.1|2208.5|2208.2|945
1627347600000|2021-07-27 01:00:00|2210.3|2210|2212.9|2212.6|2214.9|2214.6|2209.6|2209.3|758
1627351200000|2021-07-27 02:00:00|2212.8|2212.5|2214.6|2214.3|2214.8|2214.5|2210.3|2210|574
1627354800000|2021-07-27 03:00:00|2214.7|2214.4|2212.6|2212.3|2214.7|2214.4|2211.4|2211.1|195
1627358400000|2021-07-27 04:00:00|2212.7|2212.4|2212.1|2211.8|2213.1|2212.8|2211.1|2210.8|148
1627362000000|2021-07-27 05:00:00|2212|2211.7|2210.4|2210.1|2212.1|2211.8|2208.4|2208.1|557
1627365600000|2021-07-27 06:00:00|2210.1|2209.8|2207.4|2207.1|2210.1|2209.8|2206.5|2206.2|684
1627369200000|2021-07-27 07:00:00|2207.1|2206.8|2200|2199.7|2207.2|2206.9|2191.8|2191.5|3635
1627372800000|2021-07-27 08:00:00|2200.1|2199.8|2199.8|2199.5|2206.3|2206|2193.9|2193.6|2573
1627376400000|2021-07-27 09:00:00|2199.9|2199.6|2202.5|2202.2|2204|2203.7|2196.1|2195.8|1448
1627380000000|2021-07-27 10:00:00|2202.4|2202.1|2206.4|2206.1|2207.3|2207|2201|2200.7|1301
1627383600000|2021-07-27 11:00:00|2206.5|2206.2|2206.8|2206.5|2212.6|2212.3|2206|2205.7|2336
1627387200000|2021-07-27 12:00:00|2206.9|2206.6|2203.4|2203.1|2208|2207.7|2198|2197.7|4760
1627390800000|2021-07-27 13:00:00|2203.3|2203|2183.3|2183|2207|2206.7|2182.4|2182.1|32603
1627394400000|2021-07-27 14:00:00|2183.4|2183.1|2188.2|2187.9|2191.7|2191.4|2174.2|2173.9|30853
1627398000000|2021-07-27 15:00:00|2187.8|2187.5|2179.9|2179.6|2191.4|2191.1|2168.7|2168.4|27132
1627401600000|2021-07-27 16:00:00|2179.7|2179.4|2175.5|2175.2|2181.6|2181.3|2170.9|2170.6|17700
1627405200000|2021-07-27 17:00:00|2175.3|2175|2177.3|2177|2180.6|2180.3|2169.3|2169|12303
1627408800000|2021-07-27 18:00:00|2177|2176.7|2188.4|2188.1|2189.5|2189.2|2176|2175.7|12731
1627412400000|2021-07-27 19:00:00|2188.5|2188.2|2191.7|2191.4|2193.6|2193.3|2185.3|2185|20124
1627416000000|2021-07-27 20:00:00|2191.5|2191.2|2188|2187.2|2198.7|2198.4|2187.2|2186.9|9614
1627419600000|2021-07-27 21:00:00|2188.1|2187.3|2186.5|2185.7|2188.3|2187.5|2186|2185.2|1
1627423200000|2021-07-27 22:00:00|2186.6|2185.8|2190.4|2190.1|2190.6|2190.3|2184.6|2184.3|1686
1627426800000|2021-07-27 23:00:00|2190.5|2190.2|2192.6|2192.3|2193.5|2193.2|2189.4|2189.1|1024
1627430400000|2021-07-28 00:00:00|2192.5|2192.2|2200.8|2200.5|2200.9|2200.6|2192.1|2191.8|1527
1627434000000|2021-07-28 01:00:00|2200.9|2200.6|2196.8|2196.5|2204.2|2203.9|2195.2|2194.9|1546
1627437600000|2021-07-28 02:00:00|2196.6|2196.3|2198.3|2198|2200.4|2200.1|2190|2189.7|1093
1627441200000|2021-07-28 03:00:00|2198.4|2198.1|2194.5|2194.2|2199.2|2198.9|2193.7|2193.4|488
1627444800000|2021-07-28 04:00:00|2194.4|2194.1|2192|2191.7|2194.7|2194.4|2191.9|2191.6|522
1627448400000|2021-07-28 05:00:00|2191.9|2191.6|2197.2|2196.9|2197.7|2197.4|2187.4|2187.1|1384
1627452000000|2021-07-28 06:00:00|2197|2196.7|2195.4|2195.1|2199.4|2199.1|2192.6|2192.3|1029
1627455600000|2021-07-28 07:00:00|2195.6|2195.3|2201.2|2200.9|2201.3|2201|2190|2189.7|1557
1627459200000|2021-07-28 08:00:00|2200.9|2200.6|2209.9|2209.6|2210.1|2209.8|2198.7|2198.4|2310
1627462800000|2021-07-28 09:00:00|2210|2209.7|2208.7|2208.4|2210.2|2209.9|2206.4|2206.1|930
1627466400000|2021-07-28 10:00:00|2208.6|2208.3|2205|2204.7|2209.5|2209.2|2199.4|2199.1|1599
1627470000000|2021-07-28 11:00:00|2204.9|2204.6|2205.6|2205.3|2208.8|2208.5|2201.6|2201.3|2257
1627473600000|2021-07-28 12:00:00|2205.4|2205.1|2202.4|2202.1|2208.2|2207.9|2202|2201.7|3531
1627477200000|2021-07-28 13:00:00|2202.5|2202.2|2212.6|2212.3|2218.2|2217.9|2202.2|2201.9|30770
1627480800000|2021-07-28 14:00:00|2212.8|2212.5|2201.1|2200.8|2213.7|2213.4|2189.7|2189.4|27391
1627484400000|2021-07-28 15:00:00|2201|2200.7|2214|2213.7|2214.9|2214.6|2199|2198.7|17559
1627488000000|2021-07-28 16:00:00|2213.9|2213.6|2211.7|2211.4|2218.2|2217.9|2209.2|2208.9|12274
1627491600000|2021-07-28 17:00:00|2211.9|2211.6|2211.4|2211.1|2216.9|2216.6|2210.5|2210.2|9150
1627495200000|2021-07-28 18:00:00|2211.6|2211.3|2233.8|2233.5|2240.1|2239.8|2208.8|2208.5|27234
1627498800000|2021-07-28 19:00:00|2234|2233.7|2221.7|2221.4|2237.6|2237.3|2221.2|2220.9|24514
1627502400000|2021-07-28 20:00:00|2221.6|2221.3|2224.8|2224|2225.9|2225.6|2221.3|2221|7138
1627506000000|2021-07-28 21:00:00|2224.9|2224.1|2225|2224.2|2225|2224.2|2224.6|2223.8|0
1627509600000|2021-07-28 22:00:00|2225.1|2224.3|2226.6|2226.3|2227.6|2227.3|2224.6|2224.3|590
1627513200000|2021-07-28 23:00:00|2226.5|2226.2|2226.7|2226.4|2227.3|2227|2225|2224.7|450
1627516800000|2021-07-29 00:00:00|2226.6|2226.3|2226.4|2226.1|2227.7|2227.4|2221.8|2221.5|990
1627520400000|2021-07-29 01:00:00|2226.5|2226.2|2219.2|2218.9|2226.5|2226.2|2217.7|2217.4|1698
1627524000000|2021-07-29 02:00:00|2219.1|2218.8|2225.7|2225.4|2226.2|2225.9|2218.5|2218.2|856
1627527600000|2021-07-29 03:00:00|2225.8|2225.5|2225.1|2224.8|2227.4|2227.1|2224.5|2224.2|492
1627531200000|2021-07-29 04:00:00|2225.2|2224.9|2225.5|2225.2|2227.4|2227.1|2224.6|2224.3|236
1627534800000|2021-07-29 05:00:00|2225.7|2225.4|2227.6|2227.3|2228.5|2228.2|2224.8|2224.5|479
1627538400000|2021-07-29 06:00:00|2227.7|2227.4|2232.7|2232.4|2232.7|2232.4|2226.9|2226.6|963
1627542000000|2021-07-29 07:00:00|2232.6|2232.3|2231.8|2231.5|2237.3|2237|2230.5|2230.2|2412
1627545600000|2021-07-29 08:00:00|2231.9|2231.6|2238.4|2238.1|2239.7|2239.4|2231.3|2231|1193
1627549200000|2021-07-29 09:00:00|2238.3|2238|2242.3|2242|2242.4|2242.1|2237.1|2236.8|1098
1627552800000|2021-07-29 10:00:00|2242.4|2242.1|2244|2243.7|2245.6|2245.3|2240.8|2240.5|2213
1627556400000|2021-07-29 11:00:00|2243.7|2243.4|2241.1|2240.8|2245|2244.7|2240.4|2240.1|2095
1627560000000|2021-07-29 12:00:00|2241.2|2240.9|2241.3|2241|2246.3|2246|2239.2|2238.9|4238
1627563600000|2021-07-29 13:00:00|2241.5|2241.2|2243.6|2243.3|2248.1|2247.8|2234.5|2234.2|32213
1627567200000|2021-07-29 14:00:00|2243.8|2243.5|2247.2|2246.9|2251.7|2251.4|2238|2237.7|24758
1627570800000|2021-07-29 15:00:00|2247.4|2247.1|2254|2253.7|2254.1|2253.8|2245.6|2245.3|14466
1627574400000|2021-07-29 16:00:00|2254.1|2253.8|2253.8|2253.5|2257|2256.7|2248.9|2248.6|11818
1627578000000|2021-07-29 17:00:00|2253.9|2253.6|2251.2|2250.9|2257.3|2257|2249.7|2249.4|10610
1627581600000|2021-07-29 18:00:00|2251.3|2251|2246.9|2246.6|2252.1|2251.8|2240.9|2240.6|12761
1627585200000|2021-07-29 19:00:00|2247|2246.7|2239.5|2239.2|2247.1|2246.8|2239.5|2239.2|20216
1627588800000|2021-07-29 20:00:00|2239.4|2239.1|2242|2241.2|2245|2244.7|2238|2237.7|9365
1627592400000|2021-07-29 21:00:00|2241.9|2241.1|2240.2|2239.4|2242.5|2241.7|2240.2|2239.4|6
1627596000000|2021-07-29 22:00:00|2241.3|2241|2241.4|2241.1|2243.8|2243.5|2240.6|2240.3|1008
1627599600000|2021-07-29 23:00:00|2241.5|2241.2|2234.4|2234.1|2241.8|2241.5|2234.4|2234.1|1011
1627603200000|2021-07-30 00:00:00|2234.3|2234|2225.2|2224.9|2236.5|2236.2|2223.6|2223.3|3228
1627606800000|2021-07-30 01:00:00|2225.1|2224.8|2223|2222.7|2228.5|2228.2|2220|2219.7|2303
1627610400000|2021-07-30 02:00:00|2222.9|2222.6|2228.9|2228.6|2231.7|2231.4|2222.1|2221.8|1276
1627614000000|2021-07-30 03:00:00|2229|2228.7|2227.4|2227.1|2231.1|2230.8|2225.6|2225.3|520
1627617600000|2021-07-30 04:00:00|2227.5|2227.2|2226|2225.7|2228.2|2227.9|2225.7|2225.4|306
1627621200000|2021-07-30 05:00:00|2225.9|2225.6|2220|2219.7|2226|2225.7|2217.2|2216.9|1571
1627624800000|2021-07-30 06:00:00|2219.6|2219.3|2220.7|2220.4|2225|2224.7|2219|2218.7|1093
1627628400000|2021-07-30 07:00:00|2220.5|2220.2|2224.3|2224|2224.9|2224.6|2217.8|2217.5|1593
1627632000000|2021-07-30 08:00:00|2224.5|2224.2|2232.1|2231.8|2236.4|2236.1|2222.7|2222.4|2006
1627635600000|2021-07-30 09:00:00|2232.2|2231.9|2227.4|2227.1|2232.7|2232.4|2226.1|2225.8|758
1627639200000|2021-07-30 10:00:00|2227.3|2227|2231.2|2230.9|2231.6|2231.3|2224.7|2224.4|1385
1627642800000|2021-07-30 11:00:00|2231.3|2231|2226.6|2226.3|2231.8|2231.5|2225.2|2224.9|1164
1627646400000|2021-07-30 12:00:00|2226.5|2226.2|2230.5|2230.2|2234.3|2234|2222.4|2222.1|4504
1627650000000|2021-07-30 13:00:00|2230.2|2229.9|2250.1|2249.8|2254.6|2254.3|2226.6|2226.3|29657
1627653600000|2021-07-30 14:00:00|2249.9|2249.6|2232.2|2231.9|2254|2253.7|2231.3|2231|23843
1627657200000|2021-07-30 15:00:00|2232.1|2231.8|2232.9|2232.6|2237.1|2236.8|2226.1|2225.8|17164
1627660800000|2021-07-30 16:00:00|2232.8|2232.5|2228.5|2228.2|2233.6|2233.3|2227.2|2226.9|8783
1627664400000|2021-07-30 17:00:00|2228.6|2228.3|2226.6|2226.3|2229.3|2229|2223.7|2223.4|9266
1627668000000|2021-07-30 18:00:00|2226.7|2226.4|2219.4|2219.1|2228.5|2228.2|2217.1|2216.8|14406
1627671600000|2021-07-30 19:00:00|2219.3|2219|2225.8|2225.5|2227.5|2227.2|2219.2|2218.9|28459
1627675200000|2021-07-30 20:00:00|2225.5|2225.2|2229.3|2228.5|2231.7|2231.4|2225.5|2225.2|9032
1627855200000|2021-08-01 22:00:00|2229.2|2228.4|2237.9|2237.6|2240.9|2240.6|2229.2|2228.4|1382
1627858800000|2021-08-01 23:00:00|2238|2237.7|2240.7|2240.4|2241.6|2241.3|2235.9|2235.6|830
1627862400000|2021-08-02 00:00:00|2240.9|2240.6|2242.9|2242.6|2245|2244.7|2238.2|2237.9|1275
1627866000000|2021-08-02 01:00:00|2243|2242.7|2241.3|2241|2244.6|2244.3|2240.6|2240.3|835
1627869600000|2021-08-02 02:00:00|2241.2|2240.9|2243.4|2243.1|2244.1|2243.8|2236.8|2236.5|994
1627873200000|2021-08-02 03:00:00|2243.3|2243|2243.3|2243|2244.1|2243.8|2242.1|2241.8|525
1627876800000|2021-08-02 04:00:00|2243.4|2243.1|2244.5|2244.2|2245|2244.7|2243|2242.7|316
1627880400000|2021-08-02 05:00:00|2244.6|2244.3|2242.9|2242.6|2245.3|2245|2242.6|2242.3|1081
1627884000000|2021-08-02 06:00:00|2243|2242.7|2245.7|2245.4|2246.6|2246.3|2241.1|2240.8|801
1627887600000|2021-08-02 07:00:00|2246.1|2245.8|2248.3|2248|2253.6|2253.3|2245.6|2245.3|2208
1627891200000|2021-08-02 08:00:00|2248.1|2247.8|2250.4|2250.1|2250.9|2250.6|2247.5|2247.2|782
1627894800000|2021-08-02 09:00:00|2250.3|2250|2248.8|2248.5|2250.8|2250.5|2248.4|2248.1|1029
1627898400000|2021-08-02 10:00:00|2248.6|2248.3|2239.1|2238.8|2248.8|2248.5|2238.2|2237.9|1784
1627902000000|2021-08-02 11:00:00|2238.5|2238.2|2244.1|2243.8|2245.1|2244.8|2236.3|2236|1922
1627905600000|2021-08-02 12:00:00|2244|2243.7|2239.6|2239.3|2245.4|2245.1|2238.4|2238.1|2644
1627909200000|2021-08-02 13:00:00|2239.7|2239.4|2255.3|2255|2260.7|2260.4|2235|2234.7|31652
1627912800000|2021-08-02 14:00:00|2253.7|2253.4|2236|2235.7|2258.8|2258.5|2235.2|2234.9|32393
1627916400000|2021-08-02 15:00:00|2235.9|2235.6|2225.8|2225.5|2240.9|2240.6|2225.2|2224.9|17709
1627920000000|2021-08-02 16:00:00|2225.9|2225.6|2228.8|2228.5|2233.3|2233|2219.9|2219.6|19450
1627923600000|2021-08-02 17:00:00|2229.2|2228.9|2229.4|2229.1|2232.2|2231.9|2226.8|2226.5|9203
1627927200000|2021-08-02 18:00:00|2229.5|2229.2|2230.1|2229.8|2237.5|2237.2|2227.8|2227.5|11629
1627930800000|2021-08-02 19:00:00|2230|2229.7|2214.1|2213.8|2231.7|2231.4|2211.5|2211.2|26485
1627934400000|2021-08-02 20:00:00|2214.4|2214.1|2217.3|2216.5|2217.5|2216.9|2214.2|2213.9|5842
1627938000000|2021-08-02 21:00:00|2217.2|2216.4|2217.3|2216.5|2217.5|2216.7|2217|2216.2|0
1627941600000|2021-08-02 22:00:00|2216.8|2216.6|2219.7|2219.4|2221|2220.7|2216|2215.7|1073
1627945200000|2021-08-02 23:00:00|2219.8|2219.5|2218.8|2218.5|2220.4|2220.1|2216|2215.7|826
1627948800000|2021-08-03 00:00:00|2218.7|2218.4|2223.9|2223.6|2225.2|2224.9|2218.7|2218.4|1328
1627952400000|2021-08-03 01:00:00|2224|2223.7|2218.6|2218.3|2224.6|2224.3|2216.8|2216.5|875
1627956000000|2021-08-03 02:00:00|2218.7|2218.4|2216.9|2216.6|2218.7|2218.4|2215.4|2215.1|619
1627959600000|2021-08-03 03:00:00|2216.8|2216.5|2218.9|2218.6|2221.6|2221.3|2216.3|2216|410
1627963200000|2021-08-03 04:00:00|2218.7|2218.4|2219.4|2219.1|2219.9|2219.6|2217.1|2216.8|334
1627966800000|2021-08-03 05:00:00|2219.5|2219.2|2220.5|2220.2|2222.4|2222.1|2219.3|2219|563
1627970400000|2021-08-03 06:00:00|2220.6|2220.3|2222.4|2222.1|2223.7|2223.4|2220.4|2220.1|557
1627974000000|2021-08-03 07:00:00|2222.3|2222|2228.2|2227.9|2230.1|2229.8|2220.4|2220.1|1663
1627977600000|2021-08-03 08:00:00|2228.1|2227.8|2229.1|2228.8|2229.3|2229|2225.9|2225.6|846
1627981200000|2021-08-03 09:00:00|2229.2|2228.9|2230.8|2230.5|2231.9|2231.6|2226.7|2226.4|1053
1627984800000|2021-08-03 10:00:00|2230.9|2230.6|2232|2231.7|2232.1|2231.8|2229.2|2228.9|789
1627988400000|2021-08-03 11:00:00|2232.2|2231.9|2231.8|2231.5|2232.4|2232.1|2229.8|2229.5|1411
1627992000000|2021-08-03 12:00:00|2231.6|2231.3|2224.3|2224|2232.7|2232.4|2220.9|2220.6|3683
1627995600000|2021-08-03 13:00:00|2224.5|2224.2|2197.1|2196.8|2226.3|2226|2191.4|2191.1|34465
1627999200000|2021-08-03 14:00:00|2197.5|2197.2|2200.1|2199.8|2209.9|2209.6|2185.6|2185.3|36983
1628002800000|2021-08-03 15:00:00|2200|2199.7|2215.2|2214.9|2219.3|2219|2198.6|2198.3|21775
1628006400000|2021-08-03 16:00:00|2215.3|2215|2214.5|2214.2|2218.5|2218.2|2210.2|2209.9|10093
1628010000000|2021-08-03 17:00:00|2214.6|2214.3|2218.2|2217.9|2219.7|2219.4|2211.4|2211.1|13140
1628013600000|2021-08-03 18:00:00|2218.1|2217.8|2221.2|2220.9|2225.9|2225.6|2214|2213.7|10724
1628017200000|2021-08-03 19:00:00|2221.3|2221|2223.8|2223.5|2224.2|2223.9|2217.5|2217.2|21788
1628020800000|2021-08-03 20:00:00|2223.7|2223.4|2218.4|2217.6|2223.7|2223.4|2216.5|2216.2|5818
1628024400000|2021-08-03 21:00:00|2218.5|2217.7|2218.6|2217.8|2218.6|2217.8|2218.2|2217.4|0
1628028000000|2021-08-03 22:00:00|2218.8|2218|2217|2216.7|2219.7|2219.4|2216|2215.7|800
1628031600000|2021-08-03 23:00:00|2217.1|2216.8|2214.8|2214.5|2217.1|2216.8|2214.3|2214|771
1628035200000|2021-08-04 00:00:00|2214.7|2214.4|2215.1|2214.8|2215.4|2215.1|2212.3|2212|759
1628038800000|2021-08-04 01:00:00|2215|2214.7|2218.9|2218.6|2219.6|2219.3|2214.6|2214.3|791
1628042400000|2021-08-04 02:00:00|2219.1|2218.8|2216.2|2215.9|2219.1|2218.8|2215.9|2215.6|627
1628046000000|2021-08-04 03:00:00|2216.3|2216|2217|2216.7|2218.9|2218.6|2216.1|2215.8|237
1628049600000|2021-08-04 04:00:00|2216.9|2216.6|2217.4|2217.1|2217.7|2217.4|2216.1|2215.8|130
1628053200000|2021-08-04 05:00:00|2217.2|2216.9|2217.5|2217.2|2217.6|2217.3|2215.6|2215.3|155
1628056800000|2021-08-04 06:00:00|2217.3|2217|2220.2|2219.9|2221.3|2221|2216.2|2215.9|510
1628060400000|2021-08-04 07:00:00|2220.1|2219.8|2217.4|2217.1|2222.2|2221.9|2217.1|2216.8|732
1628064000000|2021-08-04 08:00:00|2217.3|2217|2218.3|2218|2219.8|2219.5|2216.4|2216.1|621
1628067600000|2021-08-04 09:00:00|2218.4|2218.1|2219|2218.7|2220.4|2220.1|2218.1|2217.8|329
1628071200000|2021-08-04 10:00:00|2219.1|2218.8|2219.4|2219.1|2221.2|2220.9|2218.2|2217.9|439
1628074800000|2021-08-04 11:00:00|2219.5|2219.2|2211|2210.7|2219.6|2219.3|2210.7|2210.4|2046
1628078400000|2021-08-04 12:00:00|2210.9|2210.6|2203.2|2202.9|2212.5|2212.2|2199.1|2198.8|7788
1628082000000|2021-08-04 13:00:00|2203.1|2202.8|2206.3|2206|2215.8|2215.5|2199.7|2199.4|32124
1628085600000|2021-08-04 14:00:00|2206.4|2206.1|2214.7|2214.4|2226.6|2226.3|2205.9|2205.6|34973
1628089200000|2021-08-04 15:00:00|2214.6|2214.3|2200.4|2200.1|2222.7|2222.4|2199|2198.7|17553
1628092800000|2021-08-04 16:00:00|2200.3|2200|2198.8|2198.5|2203.7|2203.4|2194.8|2194.5|14276
1628096400000|2021-08-04 17:00:00|2198.7|2198.4|2202.2|2201.9|2202.8|2202.5|2196.7|2196.4|8745
1628100000000|2021-08-04 18:00:00|2202.1|2201.8|2198.4|2198.1|2204.1|2203.8|2193.1|2192.8|10100
1628103600000|2021-08-04 19:00:00|2198.5|2198.2|2195|2194.7|2200|2199.7|2194.1|2193.8|15091
1628107200000|2021-08-04 20:00:00|2194.9|2194.6|2194.9|2194.1|2196.4|2196.1|2192.2|2191.9|5934
1628110800000|2021-08-04 21:00:00|2194.8|2194|2195.4|2194.6|2195.4|2194.6|2194.5|2193.7|0
1628114400000|2021-08-04 22:00:00|2195.5|2194.7|2197.2|2196.9|2197.6|2197.3|2193.7|2193.4|780
1628118000000|2021-08-04 23:00:00|2197.3|2197|2197|2196.7|2197.4|2197.1|2194.8|2194.5|564
1628121600000|2021-08-05 00:00:00|2196.9|2196.6|2203.4|2203.1|2204.6|2204.3|2196.8|2196.5|1531
1628125200000|2021-08-05 01:00:00|2203.3|2203|2201.5|2201.2|2204.3|2204|2200.6|2200.3|917
1628128800000|2021-08-05 02:00:00|2201.6|2201.3|2200.2|2199.9|2203.5|2203.2|2199.3|2199|317
1628132400000|2021-08-05 03:00:00|2200.3|2200|2202|2201.7|2202.6|2202.3|2200.3|2200|172
1628136000000|2021-08-05 04:00:00|2201.9|2201.6|2201.2|2200.9|2202.1|2201.8|2200.6|2200.3|118
1628139600000|2021-08-05 05:00:00|2201.3|2201|2201|2200.7|2202.1|2201.8|2199.4|2199.1|389
1628143200000|2021-08-05 06:00:00|2200.9|2200.6|2191.6|2191.3|2200.9|2200.6|2190.7|2190.4|1472
1628146800000|2021-08-05 07:00:00|2191.5|2191.2|2200.9|2200.6|2203|2202.7|2191.3|2191|1423
1628150400000|2021-08-05 08:00:00|2201|2200.7|2201.9|2201.6|2202.5|2202.2|2198.9|2198.6|738
1628154000000|2021-08-05 09:00:00|2201.8|2201.5|2203.6|2203.3|2205.2|2204.9|2200.2|2199.9|1439
1628157600000|2021-08-05 10:00:00|2203.7|2203.4|2197.7|2197.4|2203.8|2203.5|2197|2196.7|1265
1628161200000|2021-08-05 11:00:00|2197.8|2197.5|2201.1|2200.8|2201.1|2200.8|2196.3|2196|1884
1628164800000|2021-08-05 12:00:00|2201.2|2200.9|2201.2|2200.9|2205.2|2204.9|2199.8|2199.5|2915
1628168400000|2021-08-05 13:00:00|2201.1|2200.8|2220.6|2220.3|2220.7|2220.4|2200.8|2200.5|25781
1628172000000|2021-08-05 14:00:00|2220.7|2220.4|2224.6|2224.3|2224.6|2224.3|2210.2|2209.9|22408
1628175600000|2021-08-05 15:00:00|2224.5|2224.2|2233.6|2233.3|2236.9|2236.6|2224.2|2223.9|23513
1628179200000|2021-08-05 16:00:00|2233.7|2233.4|2228.4|2228.1|2237.4|2237.1|2226.3|2226|11703
1628182800000|2021-08-05 17:00:00|2228.5|2228.2|2230.9|2230.6|2232.1|2231.8|2226.7|2226.4|6987
1628186400000|2021-08-05 18:00:00|2230.8|2230.5|2229.5|2229.2|2233.8|2233.5|2228.2|2227.9|9433
1628190000000|2021-08-05 19:00:00|2229.7|2229.4|2234.4|2234.1|2235.4|2235.1|2229.4|2229.1|17009
1628193600000|2021-08-05 20:00:00|2234.3|2234|2233.6|2232.8|2234.9|2234.6|2232.7|2232.4|5369
1628197200000|2021-08-05 21:00:00|2233.5|2232.7|2234.9|2234.1|2235.6|2234.8|2233.5|2232.7|0
1628200800000|2021-08-05 22:00:00|2233.6|2233.3|2232.1|2231.8|2234.2|2233.9|2231.7|2231.4|704
1628204400000|2021-08-05 23:00:00|2232|2231.7|2231.4|2231.1|2232.3|2232|2230.8|2230.5|409
1628208000000|2021-08-06 00:00:00|2231.3|2231|2231.2|2230.9|2233.7|2233.4|2230.7|2230.4|412
1628211600000|2021-08-06 01:00:00|2231.1|2230.8|2232.1|2231.8|2232.5|2232.2|2229.2|2228.9|425
1628215200000|2021-08-06 02:00:00|2232.2|2231.9|2231.6|2231.3|2232.6|2232.3|2231.3|2231|214
1628218800000|2021-08-06 03:00:00|2231.5|2231.2|2233.3|2233|2233.6|2233.3|2231.4|2231.1|133
1628222400000|2021-08-06 04:00:00|2233.4|2233.1|2232.2|2231.9|2233.4|2233.1|2231.8|2231.5|259
1628226000000|2021-08-06 05:00:00|2232.1|2231.8|2233.7|2233.4|2233.7|2233.4|2231.2|2230.9|372
1628229600000|2021-08-06 06:00:00|2233.6|2233.3|2235.2|2234.9|2236.8|2236.5|2233|2232.7|682
1628233200000|2021-08-06 07:00:00|2235.3|2235|2233|2232.7|2235.7|2235.4|2231|2230.7|1140
1628236800000|2021-08-06 08:00:00|2232.9|2232.6|2236.4|2236.1|2237|2236.7|2231.3|2231|502
1628240400000|2021-08-06 09:00:00|2236.3|2236|2236.5|2236.2|2237.3|2237|2235.7|2235.4|507
1628244000000|2021-08-06 10:00:00|2236.4|2236.1|2240.2|2239.9|2240.4|2240.1|2235.4|2235.1|1397
1628247600000|2021-08-06 11:00:00|2240.4|2240.1|2237.4|2237.1|2240.6|2240.3|2237.3|2237|668
1628251200000|2021-08-06 12:00:00|2237.5|2237.2|2248.3|2248|2251.9|2251.6|2234.7|2234.4|9247
1628254800000|2021-08-06 13:00:00|2248.2|2247.9|2243.6|2243.3|2266|2265.7|2236.8|2236.5|41326
1628258400000|2021-08-06 14:00:00|2243.5|2243.2|2241.7|2241.4|2248.3|2248|2235.2|2234.9|23295
1628262000000|2021-08-06 15:00:00|2241.9|2241.6|2249|2248.7|2251.7|2251.4|2239.2|2238.9|16427
1628265600000|2021-08-06 16:00:00|2249.1|2248.8|2247.3|2247|2252.4|2252.1|2245.7|2245.4|7916
1628269200000|2021-08-06 17:00:00|2247.2|2246.9|2245.6|2245.3|2249.3|2249|2243.1|2242.8|6100
1628272800000|2021-08-06 18:00:00|2245.5|2245.2|2247|2246.7|2251.4|2251.1|2243.4|2243.1|8092
1628276400000|2021-08-06 19:00:00|2246.9|2246.6|2248.3|2248|2248.9|2248.6|2244.3|2244|14779
1628280000000|2021-08-06 20:00:00|2248.2|2247.9|2247.1|2246.3|2248.2|2247.9|2245|2244.7|4628
1628460000000|2021-08-08 22:00:00|2245.4|2245.1|2239.9|2239.6|2245.7|2245.4|2238.5|2238.2|1168
1628463600000|2021-08-08 23:00:00|2240.1|2239.8|2232.1|2231.8|2240.5|2240.2|2228.5|2228.2|2929
1628467200000|2021-08-09 00:00:00|2232.4|2232.1|2234.6|2234.3|2235.9|2235.6|2228.7|2228.4|1590
1628470800000|2021-08-09 01:00:00|2234.5|2234.2|2234.1|2233.8|2236.8|2236.5|2232.2|2231.9|867
1628474400000|2021-08-09 02:00:00|2234|2233.7|2237.4|2237.1|2237.9|2237.6|2234|2233.7|576
1628478000000|2021-08-09 03:00:00|2237.5|2237.2|2237.2|2236.9|2238.6|2238.3|2236.2|2235.9|266
1628481600000|2021-08-09 04:00:00|2237.3|2237|2237|2236.7|2237.7|2237.4|2236.1|2235.8|135
1628485200000|2021-08-09 05:00:00|2236.9|2236.6|2236.5|2236.2|2238|2237.7|2236.3|2236|403
1628488800000|2021-08-09 06:00:00|2236.2|2235.9|2235.2|2234.9|2236.2|2235.9|2231.1|2230.8|931
1628492400000|2021-08-09 07:00:00|2235.3|2235|2234|2233.7|2242|2241.7|2233.4|2233.1|2120
1628496000000|2021-08-09 08:00:00|2233.8|2233.5|2233.8|2233.5|2234.8|2234.5|2229.4|2229.1|1302
1628499600000|2021-08-09 09:00:00|2233.7|2233.4|2234.6|2234.3|2235.1|2234.8|2231.9|2231.6|478
1628503200000|2021-08-09 10:00:00|2234.7|2234.4|2233.3|2233|2237.4|2237.1|2233.3|2233|721
1628506800000|2021-08-09 11:00:00|2233.4|2233.1|2238|2237.7|2239.2|2238.9|2233.3|2233|1079
1628510400000|2021-08-09 12:00:00|2237.9|2237.6|2244.5|2244.2|2244.5|2244.2|2236.9|2236.6|2254
1628514000000|2021-08-09 13:00:00|2244.4|2244.1|2236.4|2236.1|2245.9|2245.6|2225.4|2225.1|27923
1628517600000|2021-08-09 14:00:00|2236.5|2236.2|2238.9|2238.6|2240.1|2239.8|2229.1|2228.8|18291
1628521200000|2021-08-09 15:00:00|2238.7|2238.4|2246|2245.7|2246.3|2246|2237.2|2236.9|9410
1628524800000|2021-08-09 16:00:00|2245.9|2245.6|2244.8|2244.5|2246.5|2246.2|2243|2242.7|6516
1628528400000|2021-08-09 17:00:00|2244.9|2244.6|2246|2245.7|2246|2245.7|2241.7|2241.4|4082
1628532000000|2021-08-09 18:00:00|2245.9|2245.6|2242.3|2242|2246|2245.7|2240.8|2240.5|6369
1628535600000|2021-08-09 19:00:00|2242.1|2241.8|2236.6|2236.3|2243.3|2243|2235.1|2234.8|11927
1628539200000|2021-08-09 20:00:00|2236.5|2236.2|2239.7|2238.9|2239.7|2239.3|2236.5|2236.2|4788
1628542800000|2021-08-09 21:00:00|2239.6|2238.8|2239.7|2238.9|2240.2|2239.4|2239.5|2238.7|0
1628546400000|2021-08-09 22:00:00|2239.2|2239|2237.5|2237.2|2240.6|2240.3|2236.9|2236.6|564
1628550000000|2021-08-09 23:00:00|2237.4|2237.1|2236.7|2236.4|2237.7|2237.4|2235.1|2234.8|485
1628553600000|2021-08-10 00:00:00|2236.6|2236.3|2240.2|2239.9|2240.2|2239.9|2236|2235.7|911
1628557200000|2021-08-10 01:00:00|2240|2239.7|2231.1|2230.8|2240.6|2240.3|2230.7|2230.4|827
1628560800000|2021-08-10 02:00:00|2231|2230.7|2233.3|2233|2233.7|2233.4|2230.1|2229.8|806
1628564400000|2021-08-10 03:00:00|2233.2|2232.9|2232.7|2232.4|2233.7|2233.4|2231.4|2231.1|386
1628568000000|2021-08-10 04:00:00|2232.8|2232.5|2233.6|2233.3|2234.2|2233.9|2232.2|2231.9|174
1628571600000|2021-08-10 05:00:00|2233.5|2233.2|2232.3|2232|2234.2|2233.9|2232|2231.7|667
1628575200000|2021-08-10 06:00:00|2232.4|2232.1|2233.8|2233.5|2235.3|2235|2231.4|2231.1|636
1628578800000|2021-08-10 07:00:00|2233.3|2233|2237.5|2237.2|2239.1|2238.8|2232.5|2232.2|995
1628582400000|2021-08-10 08:00:00|2237.6|2237.3|2238.4|2238.1|2238.5|2238.2|2235.9|2235.6|506
1628586000000|2021-08-10 09:00:00|2238.5|2238.2|2233.5|2233.2|2238.5|2238.2|2233.5|2233.2|572
1628589600000|2021-08-10 10:00:00|2233.6|2233.3|2233.9|2233.6|2236|2235.7|2233.1|2232.8|453
1628593200000|2021-08-10 11:00:00|2234.1|2233.8|2237.5|2237.2|2239.3|2239|2234.1|2233.8|978
1628596800000|2021-08-10 12:00:00|2237.7|2237.4|2237.9|2237.6|2238.7|2238.4|2235.9|2235.6|1394
1628600400000|2021-08-10 13:00:00|2237.7|2237.4|2233.1|2232.8|2245.1|2244.8|2227.1|2226.8|26323
1628604000000|2021-08-10 14:00:00|2233.3|2233|2238.7|2238.4|2242.3|2242|2230.2|2229.9|26926
1628607600000|2021-08-10 15:00:00|2239|2238.7|2243.1|2242.8|2246.1|2245.8|2235.3|2235|15921
1628611200000|2021-08-10 16:00:00|2243.2|2242.9|2243.7|2243.4|2244.4|2244.1|2240.3|2240|7590
1628614800000|2021-08-10 17:00:00|2243.6|2243.3|2241.9|2241.6|2246.7|2246.4|2240.2|2239.9|7569
1628618400000|2021-08-10 18:00:00|2241.8|2241.5|2241.6|2241.3|2243.5|2243.2|2237.4|2237.1|6232
1628622000000|2021-08-10 19:00:00|2241.5|2241.2|2240.1|2239.8|2242.3|2242|2236.8|2236.5|11910
1628625600000|2021-08-10 20:00:00|2239.9|2239.6|2239.8|2239|2240.1|2239.8|2237.3|2237|3563
1628629200000|2021-08-10 21:00:00|2239.7|2238.9|2239.7|2238.9|2239.9|2239.1|2239.5|2238.7|0
1628632800000|2021-08-10 22:00:00|2239.5|2239.2|2238.8|2238.5|2240.2|2239.9|2238.4|2238.1|539
1628636400000|2021-08-10 23:00:00|2238.9|2238.6|2239.4|2239.1|2239.9|2239.6|2238.2|2237.9|255
1628640000000|2021-08-11 00:00:00|2239.3|2239|2237.2|2236.9|2241.2|2240.9|2237.1|2236.8|470
1628643600000|2021-08-11 01:00:00|2237|2236.7|2238.4|2238.1|2238.8|2238.5|2235.3|2235|613
1628647200000|2021-08-11 02:00:00|2238.3|2238|2238.4|2238.1|2239.4|2239.1|2237.8|2237.5|215
1628650800000|2021-08-11 03:00:00|2238.5|2238.2|2237.1|2236.8|2238.7|2238.4|2236.5|2236.2|206
1628654400000|2021-08-11 04:00:00|2237|2236.7|2236.6|2236.3|2237.6|2237.3|2236.2|2235.9|132
1628658000000|2021-08-11 05:00:00|2236.5|2236.2|2237.2|2236.9|2237.8|2237.5|2236.3|2236|320
1628661600000|2021-08-11 06:00:00|2237.1|2236.8|2238|2237.7|2238.6|2238.3|2235.4|2235.1|615
1628665200000|2021-08-11 07:00:00|2238.2|2237.9|2234.9|2234.6|2240.6|2240.3|2232.9|2232.6|1778
1628668800000|2021-08-11 08:00:00|2235.1|2234.8|2236.8|2236.5|2237.7|2237.4|2234.5|2234.2|534
1628672400000|2021-08-11 09:00:00|2236.7|2236.4|2237.4|2237.1|2237.7|2237.4|2235.3|2235|563
1628676000000|2021-08-11 10:00:00|2237.5|2237.2|2236.5|2236.2|2239|2238.7|2235.8|2235.5|615
1628679600000|2021-08-11 11:00:00|2236.6|2236.3|2235.4|2235.1|2236.9|2236.6|2234.4|2234.1|539
1628683200000|2021-08-11 12:00:00|2235.5|2235.2|2241.4|2241.1|2243.8|2243.5|2234.2|2233.9|4439
1628686800000|2021-08-11 13:00:00|2241.5|2241.2|2233.9|2233.6|2247.8|2247.5|2224.6|2224.3|30283
1628690400000|2021-08-11 14:00:00|2234|2233.7|2229.1|2228.8|2236.3|2236|2226.4|2226.1|20796
1628694000000|2021-08-11 15:00:00|2229.3|2229|2223.5|2223.2|2230.1|2229.8|2219.4|2219.1|22812
1628697600000|2021-08-11 16:00:00|2223.6|2223.3|2232.8|2232.5|2234.4|2234.1|2223.2|2222.9|10626
1628701200000|2021-08-11 17:00:00|2232.9|2232.6|2237.3|2237|2238.8|2238.5|2232|2231.7|11763
1628704800000|2021-08-11 18:00:00|2237.4|2237.1|2245.5|2245.2|2246.5|2246.2|2236.5|2236.2|12230
1628708400000|2021-08-11 19:00:00|2245.2|2244.9|2251.5|2251.2|2251.9|2251.6|2243.9|2243.6|19601
1628712000000|2021-08-11 20:00:00|2251.2|2250.9|2252.7|2251.9|2252.8|2252.3|2250.2|2249.9|5063
1628715600000|2021-08-11 21:00:00|2252.6|2251.8|2250.1|2249.3|2252.7|2251.9|2250|2249.2|2
1628719200000|2021-08-11 22:00:00|2250.3|2250|2250.8|2250.5|2251.9|2251.6|2249.8|2249.5|607
1628722800000|2021-08-11 23:00:00|2250.9|2250.6|2250.6|2250.3|2251.8|2251.5|2250.4|2250.1|303
1628726400000|2021-08-12 00:00:00|2250.7|2250.4|2250.4|2250.1|2252.7|2252.4|2249.4|2249.1|773
1628730000000|2021-08-12 01:00:00|2250.2|2249.9|2250.9|2250.6|2252|2251.7|2250.2|2249.9|320
1628733600000|2021-08-12 02:00:00|2250.8|2250.5|2252.3|2252|2252.4|2252.1|2250.7|2250.4|287
1628737200000|2021-08-12 03:00:00|2252.2|2251.9|2253.5|2253.2|2254.3|2254|2252.1|2251.8|467
1628740800000|2021-08-12 04:00:00|2253.4|2253.1|2252.6|2252.3|2253.6|2253.3|2252.2|2251.9|163
1628744400000|2021-08-12 05:00:00|2252.5|2252.2|2251.5|2251.2|2252.8|2252.5|2250.9|2250.6|481
1628748000000|2021-08-12 06:00:00|2251.4|2251.1|2249|2248.7|2252.2|2251.9|2247.6|2247.3|726
1628751600000|2021-08-12 07:00:00|2248.9|2248.6|2250.5|2250.2|2251|2250.7|2248|2247.7|1153
1628755200000|2021-08-12 08:00:00|2250.4|2250.1|2250.4|2250.1|2251.2|2250.9|2249.2|2248.9|667
1628758800000|2021-08-12 09:00:00|2250.5|2250.2|2251.8|2251.5|2252|2251.7|2250|2249.7|547
1628762400000|2021-08-12 10:00:00|2251.9|2251.6|2253.2|2252.9|2253.6|2253.3|2251|2250.7|597
1628766000000|2021-08-12 11:00:00|2252.9|2252.6|2252.6|2252.3|2253.6|2253.3|2251.9|2251.6|734
1628769600000|2021-08-12 12:00:00|2252.8|2252.5|2251.1|2250.8|2254.2|2253.9|2249.8|2249.5|2418
1628773200000|2021-08-12 13:00:00|2251.2|2250.9|2243.2|2242.9|2253|2252.7|2234.8|2234.5|33353
1628776800000|2021-08-12 14:00:00|2243.6|2243.3|2236.3|2236|2243.7|2243.4|2234|2233.7|24575
1628780400000|2021-08-12 15:00:00|2236.2|2235.9|2240|2239.7|2240.5|2240.2|2232.1|2231.8|15641
1628784000000|2021-08-12 16:00:00|2240.1|2239.8|2241.8|2241.5|2244.3|2244|2240.1|2239.8|8033
1628787600000|2021-08-12 17:00:00|2241.7|2241.4|2238.6|2238.3|2242.5|2242.2|2236.3|2236|9605
1628791200000|2021-08-12 18:00:00|2238.5|2238.2|2243.5|2243.2|2245|2244.7|2236.9|2236.6|8201
1628794800000|2021-08-12 19:00:00|2243.4|2243.1|2244.8|2244.5|2247.3|2247|2241.3|2241|15528
1628798400000|2021-08-12 20:00:00|2244.5|2244.2|2245.1|2244.3|2245.7|2245.4|2243.3|2243|4045
1628802000000|2021-08-12 21:00:00|2245.2|2244.4|2245.8|2245|2246.1|2245.3|2245.1|2244.3|0
1628805600000|2021-08-12 22:00:00|2245|2244.7|2243.7|2243.4|2245.8|2245.5|2242.7|2242.4|694
1628809200000|2021-08-12 23:00:00|2243.8|2243.5|2242.1|2241.8|2244|2243.7|2241.8|2241.5|302
1628812800000|2021-08-13 00:00:00|2242.3|2242|2243.3|2243|2243.9|2243.6|2241.6|2241.3|272
1628816400000|2021-08-13 01:00:00|2243.4|2243.1|2243.3|2243|2243.7|2243.4|2242.1|2241.8|239
1628820000000|2021-08-13 02:00:00|2243.2|2242.9|2242.5|2242.2|2245.4|2245.1|2242.4|2242.1|450
1628823600000|2021-08-13 03:00:00|2242.6|2242.3|2243.9|2243.6|2244.4|2244.1|2242.5|2242.2|153
1628827200000|2021-08-13 04:00:00|2243.8|2243.5|2244.1|2243.8|2244.6|2244.3|2243.7|2243.4|103
1628830800000|2021-08-13 05:00:00|2244.2|2243.9|2243.3|2243|2244.4|2244.1|2241.7|2241.4|308
1628834400000|2021-08-13 06:00:00|2243.2|2242.9|2242.1|2241.8|2243.6|2243.3|2241.2|2240.9|604
1628838000000|2021-08-13 07:00:00|2242|2241.7|2242.1|2241.8|2243.8|2243.5|2240|2239.7|1138
1628841600000|2021-08-13 08:00:00|2242.2|2241.9|2241.8|2241.5|2242.8|2242.5|2238.5|2238.2|1141
1628845200000|2021-08-13 09:00:00|2241.9|2241.6|2243.1|2242.8|2243.3|2243|2241.4|2241.1|445
1628848800000|2021-08-13 10:00:00|2243.2|2242.9|2242.4|2242.1|2243.4|2243.1|2242.2|2241.9|258
1628852400000|2021-08-13 11:00:00|2242.3|2242|2242.3|2242|2242.6|2242.3|2240.9|2240.6|630
1628856000000|2021-08-13 12:00:00|2242.5|2242.2|2245.2|2244.9|2245.7|2245.4|2241.6|2241.3|1443
1628859600000|2021-08-13 13:00:00|2245.3|2245|2232.4|2232.1|2247.2|2246.9|2230.4|2230.1|24159
1628863200000|2021-08-13 14:00:00|2232.5|2232.2|2233.3|2233|2234.5|2234.2|2224.8|2224.5|24251
1628866800000|2021-08-13 15:00:00|2233.4|2233.1|2233.4|2233.1|2235.5|2235.2|2230.8|2230.5|9374
1628870400000|2021-08-13 16:00:00|2233.6|2233.3|2231.5|2231.2|2235.5|2235.2|2231.2|2230.9|5215
1628874000000|2021-08-13 17:00:00|2231.6|2231.3|2232.1|2231.8|2233.3|2233|2229.8|2229.5|5492
1628877600000|2021-08-13 18:00:00|2232|2231.7|2225.2|2224.9|2232.9|2232.6|2221.7|2221.4|10845
1628881200000|2021-08-13 19:00:00|2225.1|2224.8|2224.7|2224.4|2227.4|2227.1|2221|2220.7|18450
1628884800000|2021-08-13 20:00:00|2225.5|2225.2|2223.1|2222.3|2225.7|2225.4|2221.7|2221.4|6006
1629064800000|2021-08-15 22:00:00|2223|2222.2|2222.7|2222.4|2223.5|2223.2|2219.4|2219.1|925
1629068400000|2021-08-15 23:00:00|2222.8|2222.5|2220.5|2220.2|2223.1|2222.8|2219.7|2219.4|481
1629072000000|2021-08-16 00:00:00|2220.4|2220.1|2212.9|2212.6|2220.8|2220.5|2210.7|2210.4|2587
1629075600000|2021-08-16 01:00:00|2212.8|2212.5|2212.2|2211.9|2215|2214.7|2211.5|2211.2|845
1629079200000|2021-08-16 02:00:00|2211.9|2211.6|2211.1|2210.8|2211.9|2211.6|2207.7|2207.4|961
1629082800000|2021-08-16 03:00:00|2211.2|2210.9|2210.8|2210.5|2211.7|2211.4|2209.1|2208.8|492
1629086400000|2021-08-16 04:00:00|2210.7|2210.4|2213.9|2213.6|2215.2|2214.9|2210.3|2210|610
1629090000000|2021-08-16 05:00:00|2213.7|2213.4|2213.1|2212.8|2216|2215.7|2212.2|2211.9|493
1629093600000|2021-08-16 06:00:00|2213|2212.7|2210|2209.7|2214.3|2214|2208.5|2208.2|1077
1629097200000|2021-08-16 07:00:00|2210.1|2209.8|2216.6|2216.3|2217.2|2216.9|2205.9|2205.6|1882
1629100800000|2021-08-16 08:00:00|2216.7|2216.4|2214.1|2213.8|2218.9|2218.6|2213.3|2213|1334
1629104400000|2021-08-16 09:00:00|2214.2|2213.9|2212.8|2212.5|2215.3|2215|2212.6|2212.3|705
1629108000000|2021-08-16 10:00:00|2212.9|2212.6|2215.1|2214.8|2216.9|2216.6|2204.9|2204.6|2753
1629111600000|2021-08-16 11:00:00|2215.3|2215|2212.8|2212.5|2216.3|2216|2211.1|2210.8|1621
1629115200000|2021-08-16 12:00:00|2212.9|2212.6|2211.3|2211|2213.3|2213|2207.7|2207.4|3522
1629118800000|2021-08-16 13:00:00|2211.4|2211.1|2192.5|2192.2|2215.2|2214.9|2190.4|2190.1|37925
1629122400000|2021-08-16 14:00:00|2192.1|2191.8|2205.1|2204.8|2212|2211.7|2190.5|2190.2|35424
1629126000000|2021-08-16 15:00:00|2204.9|2204.6|2215.2|2214.9|2217.1|2216.8|2202.2|2201.9|15852
1629129600000|2021-08-16 16:00:00|2215.1|2214.8|2211.6|2211.3|2215.4|2215.1|2206.3|2206|11010
1629133200000|2021-08-16 17:00:00|2211.8|2211.5|2212.8|2212.5|2214.3|2214|2210|2209.7|8661
1629136800000|2021-08-16 18:00:00|2212.9|2212.6|2209.5|2209.2|2214.8|2214.5|2204.1|2203.8|10785
1629140400000|2021-08-16 19:00:00|2209.4|2209.1|2203.8|2203.5|2211|2210.7|2200.8|2200.5|16323
1629144000000|2021-08-16 20:00:00|2203.7|2203.4|2203.1|2202.3|2204.4|2204.1|2199.8|2199.5|5513
1629147600000|2021-08-16 21:00:00|2203|2202.2|2203.5|2202.7|2203.5|2202.7|2203|2202.2|0
1629151200000|2021-08-16 22:00:00|2202.5|2202.2|2201.9|2201.6|2202.7|2202.4|2200.6|2200.3|672
1629154800000|2021-08-16 23:00:00|2201.8|2201.5|2202.5|2202.2|2203.8|2203.5|2201.5|2201.2|539
1629158400000|2021-08-17 00:00:00|2202.4|2202.1|2197.3|2197|2203|2202.7|2196.2|2195.9|1125
1629162000000|2021-08-17 01:00:00|2197.2|2196.9|2195.8|2195.5|2197.8|2197.5|2193.8|2193.5|994
1629165600000|2021-08-17 02:00:00|2195.7|2195.4|2196|2195.7|2196.7|2196.4|2193.4|2193.1|426
1629169200000|2021-08-17 03:00:00|2195.8|2195.5|2194.6|2194.3|2196.7|2196.4|2193.7|2193.4|343
1629172800000|2021-08-17 04:00:00|2194.5|2194.2|2194.5|2194.2|2195.7|2195.4|2194.3|2194|148
1629176400000|2021-08-17 05:00:00|2194.4|2194.1|2190.8|2190.5|2194.5|2194.2|2190.8|2190.5|625
1629180000000|2021-08-17 06:00:00|2190.9|2190.6|2183.3|2183|2190.9|2190.6|2180.3|2180|2610
1629183600000|2021-08-17 07:00:00|2183.2|2182.9|2178.2|2177.9|2184.6|2184.3|2174.6|2174.3|4183
1629187200000|2021-08-17 08:00:00|2178.9|2178.6|2178.3|2178|2181.8|2181.5|2175|2174.7|2078
1629190800000|2021-08-17 09:00:00|2178.5|2178.2|2178.2|2177.9|2183.5|2183.2|2176.9|2176.6|1680
1629194400000|2021-08-17 10:00:00|2178.3|2178|2176.3|2176|2179|2178.7|2173.8|2173.5|2342
1629198000000|2021-08-17 11:00:00|2176.4|2176.1|2179.8|2179.5|2180.9|2180.6|2171.4|2171.1|4454
1629201600000|2021-08-17 12:00:00|2179.4|2179.1|2184.8|2184.5|2187.6|2187.3|2176.3|2176|7111
1629205200000|2021-08-17 13:00:00|2184.7|2184.4|2171|2170.7|2187.2|2186.9|2169|2168.7|41337
1629208800000|2021-08-17 14:00:00|2170.9|2170.6|2175.3|2175|2186.5|2186.2|2169.1|2168.8|31566
1629212400000|2021-08-17 15:00:00|2175.2|2174.9|2168|2167.7|2176.8|2176.5|2162.3|2162|33699
1629216000000|2021-08-17 16:00:00|2168.1|2167.8|2152.8|2152.5|2169.3|2169|2152.4|2152.1|25605
1629219600000|2021-08-17 17:00:00|2152.7|2152.4|2168|2167.7|2169.8|2169.5|2152.2|2151.9|25684
1629223200000|2021-08-17 18:00:00|2167.8|2167.5|2177|2176.7|2177.7|2177.4|2162.6|2162.3|18443
1629226800000|2021-08-17 19:00:00|2176.8|2176.5|2176.9|2176.6|2180.9|2180.6|2170.2|2169.9|34261
1629230400000|2021-08-17 20:00:00|2177|2176.7|2175.2|2174.4|2177.5|2177.2|2171.3|2171|6873
1629234000000|2021-08-17 21:00:00|2175.3|2174.5|2174.8|2174|2175.3|2174.5|2174.7|2173.9|0
1629237600000|2021-08-17 22:00:00|2173.6|2173.3|2173.5|2173.2|2176|2175.7|2171.2|2170.9|1121
1629241200000|2021-08-17 23:00:00|2173.7|2173.4|2170.8|2170.5|2174.9|2174.6|2170.5|2170.2|556
1629244800000|2021-08-18 00:00:00|2170.7|2170.4|2176.1|2175.8|2177.3|2177|2170.2|2169.9|783
1629248400000|2021-08-18 01:00:00|2176|2175.7|2179.2|2178.9|2181.2|2180.9|2175.3|2175|1112
1629252000000|2021-08-18 02:00:00|2179.3|2179|2183|2182.7|2183.7|2183.4|2177.2|2176.9|793
1629255600000|2021-08-18 03:00:00|2182.9|2182.6|2184.4|2184.1|2185.7|2185.4|2182.5|2182.2|861
1629259200000|2021-08-18 04:00:00|2184.5|2184.2|2185.9|2185.6|2186.7|2186.4|2184.5|2184.2|514
1629262800000|2021-08-18 05:00:00|2186|2185.7|2185.4|2185.1|2187.5|2187.2|2185|2184.7|603
1629266400000|2021-08-18 06:00:00|2185.6|2185.3|2184.6|2184.3|2186.2|2185.9|2182.7|2182.4|731
1629270000000|2021-08-18 07:00:00|2184.7|2184.4|2174.7|2174.4|2185.1|2184.8|2174|2173.7|2427
1629273600000|2021-08-18 08:00:00|2174.9|2174.6|2174.2|2173.9|2179.1|2178.8|2171.4|2171.1|1589
1629277200000|2021-08-18 09:00:00|2174.1|2173.8|2173.4|2173.1|2175.4|2175.1|2172.3|2172|923
1629280800000|2021-08-18 10:00:00|2173.5|2173.2|2177.2|2176.9|2177.6|2177.3|2169.9|2169.6|1573
1629284400000|2021-08-18 11:00:00|2177.3|2177|2176.6|2176.3|2178.7|2178.4|2174.9|2174.6|1247
1629288000000|2021-08-18 12:00:00|2176.7|2176.4|2176.1|2175.8|2179.8|2179.5|2175.5|2175.2|2773
1629291600000|2021-08-18 13:00:00|2176.3|2176|2176.8|2176.5|2177.6|2177.3|2162.8|2162.5|32050
1629295200000|2021-08-18 14:00:00|2177|2176.7|2188.6|2188.3|2190.3|2190|2171.5|2171.2|28095
1629298800000|2021-08-18 15:00:00|2188.7|2188.4|2184.8|2184.5|2190.8|2190.5|2181.1|2180.8|22058
1629302400000|2021-08-18 16:00:00|2184.9|2184.6|2185.9|2185.6|2189.1|2188.8|2180|2179.7|12425
1629306000000|2021-08-18 17:00:00|2185.7|2185.4|2188|2187.7|2189.1|2188.8|2183.9|2183.6|7575
1629309600000|2021-08-18 18:00:00|2188.1|2187.8|2187.3|2187|2193.6|2193.3|2177.2|2176.9|26139
1629313200000|2021-08-18 19:00:00|2187.1|2186.8|2158|2157.7|2187.1|2186.8|2156.3|2156|39866
1629316800000|2021-08-18 20:00:00|2157.8|2157.5|2152.5|2151.7|2159.2|2158.9|2146.8|2146.5|11314
1629320400000|2021-08-18 21:00:00|2152.6|2151.8|2152.8|2152|2153.8|2153|2152.5|2151.7|0
1629324000000|2021-08-18 22:00:00|2152.9|2152.1|2156.4|2156.1|2157.3|2157|2152.4|2151.9|1105
1629327600000|2021-08-18 23:00:00|2156.3|2156|2156.2|2155.9|2157.4|2157.1|2154.9|2154.6|773
1629331200000|2021-08-19 00:00:00|2156.1|2155.8|2159.2|2158.9|2161.7|2161.4|2155.8|2155.5|1484
1629334800000|2021-08-19 01:00:00|2159.1|2158.8|2156.1|2155.8|2161.2|2160.9|2156|2155.7|604
1629338400000|2021-08-19 02:00:00|2156|2155.7|2153.4|2153.1|2156.8|2156.5|2150.2|2149.9|1458
1629342000000|2021-08-19 03:00:00|2153.5|2153.2|2152.1|2151.8|2155.8|2155.5|2151.2|2150.9|937
1629345600000|2021-08-19 04:00:00|2152|2151.7|2151.2|2150.9|2152.9|2152.6|2150.2|2149.9|688
1629349200000|2021-08-19 05:00:00|2151.1|2150.8|2142.9|2142.6|2151.8|2151.5|2142.8|2142.5|1558
1629352800000|2021-08-19 06:00:00|2142.7|2142.4|2130|2129.7|2144.8|2144.5|2129.3|2129|2838
1629356400000|2021-08-19 07:00:00|2130.3|2130|2128.3|2128|2136.6|2136.3|2125.8|2125.5|4029
1629360000000|2021-08-19 08:00:00|2128.4|2128.1|2118.1|2117.8|2128.7|2128.4|2117|2116.7|4462
1629363600000|2021-08-19 09:00:00|2118|2117.7|2128.1|2127.8|2130.2|2129.9|2111.8|2111.5|4378
1629367200000|2021-08-19 10:00:00|2128|2127.7|2124.2|2123.9|2133.4|2133.1|2122.9|2122.6|3117
1629370800000|2021-08-19 11:00:00|2124.1|2123.8|2119.8|2119.5|2126.3|2126|2118.9|2118.6|3388
1629374400000|2021-08-19 12:00:00|2120|2119.7|2129.4|2129.1|2131.4|2131.1|2117|2116.7|5820
1629378000000|2021-08-19 13:00:00|2129.3|2129|2143.1|2142.8|2150.9|2150.6|2128.7|2128.4|45808
1629381600000|2021-08-19 14:00:00|2143.4|2143.1|2139.2|2138.9|2153.6|2153.3|2128.8|2128.5|42577
1629385200000|2021-08-19 15:00:00|2139.4|2139.1|2143.7|2143.4|2145.4|2145.1|2126.5|2126.2|34295
1629388800000|2021-08-19 16:00:00|2143.8|2143.5|2146.4|2146.1|2146.6|2146.3|2136.6|2136.3|21325
1629392400000|2021-08-19 17:00:00|2146.3|2146|2126.7|2126.4|2146.6|2146.3|2126.5|2126.2|18632
1629396000000|2021-08-19 18:00:00|2126.6|2126.3|2129.8|2129.5|2132|2131.7|2118.7|2118.4|31859
1629399600000|2021-08-19 19:00:00|2129.7|2129.4|2131.1|2130.8|2137.7|2137.4|2126.8|2126.5|32758
1629403200000|2021-08-19 20:00:00|2131|2130.7|2132.5|2131.7|2134.1|2133.8|2130.3|2130|8655
1629406800000|2021-08-19 21:00:00|2132.4|2131.6|2132.1|2131.3|2132.6|2131.8|2131.9|2131.1|0
1629410400000|2021-08-19 22:00:00|2132.2|2131.4|2130.6|2130.3|2133.5|2133.2|2130.4|2130.1|742
1629414000000|2021-08-19 23:00:00|2130.7|2130.4|2127|2126.7|2131.7|2131.4|2125.4|2125.1|754
1629417600000|2021-08-20 00:00:00|2127.1|2126.8|2134.2|2133.9|2136.3|2136|2127.1|2126.8|1084
1629421200000|2021-08-20 01:00:00|2134.1|2133.8|2124.7|2124.4|2135.4|2135.1|2120.9|2120.6|1648
1629424800000|2021-08-20 02:00:00|2124.8|2124.5|2126.8|2126.5|2128.3|2128|2124.1|2123.8|716
1629428400000|2021-08-20 03:00:00|2126.9|2126.6|2128.2|2127.9|2130.9|2130.6|2125|2124.7|662
1629432000000|2021-08-20 04:00:00|2128.3|2128|2127.4|2127.1|2128.9|2128.6|2125.5|2125.2|273
1629435600000|2021-08-20 05:00:00|2127.5|2127.2|2124.9|2124.6|2127.5|2127.2|2120.8|2120.5|724
1629439200000|2021-08-20 06:00:00|2125|2124.7|2123.7|2123.4|2127.8|2127.5|2121.5|2121.2|1267
1629442800000|2021-08-20 07:00:00|2123.8|2123.5|2116.6|2116.3|2124.3|2124|2111.6|2111.3|3264
1629446400000|2021-08-20 08:00:00|2117.1|2116.8|2118.6|2118.3|2121.6|2121.3|2113.3|2113|1461
1629450000000|2021-08-20 09:00:00|2118.4|2118.1|2120.2|2119.9|2124.4|2124.1|2115|2114.7|1230
1629453600000|2021-08-20 10:00:00|2120.1|2119.8|2120.8|2120.5|2122|2121.7|2116.4|2116.1|903
1629457200000|2021-08-20 11:00:00|2120.9|2120.6|2117|2116.7|2121.9|2121.6|2115.1|2114.8|2598
1629460800000|2021-08-20 12:00:00|2116.9|2116.6|2127.7|2127.4|2128|2127.7|2115.7|2115.4|5216
1629464400000|2021-08-20 13:00:00|2127.6|2127.3|2139.5|2139.2|2144.2|2143.9|2125.6|2125.3|39812
1629468000000|2021-08-20 14:00:00|2139.7|2139.4|2143.4|2143.1|2146.2|2145.9|2136.5|2136.2|27332
1629471600000|2021-08-20 15:00:00|2143.3|2143|2152.2|2151.9|2154.6|2154.3|2142.6|2142.3|21209
1629475200000|2021-08-20 16:00:00|2152.1|2151.8|2165.6|2165.3|2171.1|2170.8|2152.1|2151.8|22176
1629478800000|2021-08-20 17:00:00|2165.9|2165.6|2160.7|2160.4|2169.6|2169.3|2159.7|2159.4|14928
1629482400000|2021-08-20 18:00:00|2160.9|2160.6|2160.6|2160.3|2168.3|2168|2157.3|2157|14321
1629486000000|2021-08-20 19:00:00|2160.8|2160.5|2166.7|2166.4|2167.2|2166.9|2160.2|2159.9|24252
1629489600000|2021-08-20 20:00:00|2166.5|2166.2|2165.9|2165.1|2166.9|2166.6|2164.4|2164.1|7911
1629669600000|2021-08-22 22:00:00|2166.1|2165.3|2170.3|2170|2173.3|2173|2164.2|2163.9|1635
1629673200000|2021-08-22 23:00:00|2170.2|2169.9|2173.3|2173|2174.3|2174|2170.1|2169.8|874
1629676800000|2021-08-23 00:00:00|2173.1|2172.8|2174.6|2174.3|2176.3|2176|2171.1|2170.8|1300
1629680400000|2021-08-23 01:00:00|2174.7|2174.4|2181.1|2180.8|2182|2181.7|2174.7|2174.4|1464
1629684000000|2021-08-23 02:00:00|2181|2180.7|2184.3|2184|2184.6|2184.3|2181|2180.7|998
1629687600000|2021-08-23 03:00:00|2184.4|2184.1|2186.1|2185.8|2187.5|2187.2|2183.8|2183.5|961
1629691200000|2021-08-23 04:00:00|2186.2|2185.9|2186.2|2185.9|2186.8|2186.5|2185.3|2185|335
1629694800000|2021-08-23 05:00:00|2186|2185.7|2185.7|2185.4|2187.7|2187.4|2185.2|2184.9|509
1629698400000|2021-08-23 06:00:00|2185.6|2185.3|2187|2186.7|2187.8|2187.5|2184.3|2184|846
1629702000000|2021-08-23 07:00:00|2187.3|2187|2183.2|2182.9|2187.9|2187.6|2181.2|2180.9|1430
1629705600000|2021-08-23 08:00:00|2183.1|2182.8|2184.3|2184|2184.9|2184.6|2180.5|2180.2|996
1629709200000|2021-08-23 09:00:00|2184.2|2183.9|2187.7|2187.4|2187.9|2187.6|2183.2|2182.9|1236
1629712800000|2021-08-23 10:00:00|2187.8|2187.5|2188.6|2188.3|2190.1|2189.8|2186.1|2185.8|1247
1629716400000|2021-08-23 11:00:00|2188.4|2188.1|2188.6|2188.3|2190.5|2190.2|2186.3|2186|1473
1629720000000|2021-08-23 12:00:00|2188.8|2188.5|2187.4|2187.1|2188.8|2188.5|2186|2185.7|3060
1629723600000|2021-08-23 13:00:00|2187.3|2187|2198.6|2198.3|2202.8|2202.5|2184.5|2184.2|32527
1629727200000|2021-08-23 14:00:00|2198.9|2198.6|2198.2|2197.9|2201.3|2201|2190.6|2190.3|28730
1629730800000|2021-08-23 15:00:00|2198.3|2198|2199.7|2199.4|2200.3|2200|2194.1|2193.8|15807
1629734400000|2021-08-23 16:00:00|2199.8|2199.5|2203|2202.7|2203.8|2203.5|2197.7|2197.4|10073
1629738000000|2021-08-23 17:00:00|2203.1|2202.8|2204.7|2204.4|2206.9|2206.6|2201.7|2201.4|10202
1629741600000|2021-08-23 18:00:00|2204.8|2204.5|2208.5|2208.2|2208.8|2208.5|2204.3|2204|8501
1629745200000|2021-08-23 19:00:00|2208.6|2208.3|2208.8|2208.5|2211.6|2211.3|2205|2204.7|24506
1629748800000|2021-08-23 20:00:00|2208.7|2208.4|2211|2210.2|2211.1|2210.8|2207.9|2207.6|6043
1629752400000|2021-08-23 21:00:00|2210.9|2210.1|2210.8|2210|2211.2|2210.4|2210.8|2210|0
1629756000000|2021-08-23 22:00:00|2210.7|2209.9|2212.3|2212|2213.2|2212.9|2209.6|2209.3|1261
1629759600000|2021-08-23 23:00:00|2212.4|2212.1|2212.9|2212.6|2212.9|2212.6|2211.9|2211.6|399
1629763200000|2021-08-24 00:00:00|2213.3|2213|2212.5|2212.2|2214.3|2214|2210.8|2210.5|558
1629766800000|2021-08-24 01:00:00|2212.6|2212.3|2214.4|2214.1|2215.4|2215.1|2210.9|2210.6|478
1629770400000|2021-08-24 02:00:00|2214.3|2214|2213.6|2213.3|2215|2214.7|2212.9|2212.6|382
1629774000000|2021-08-24 03:00:00|2213.7|2213.4|2213.5|2213.2|2214.3|2214|2212.9|2212.6|236
1629777600000|2021-08-24 04:00:00|2213.4|2213.1|2213.8|2213.5|2214.1|2213.8|2213.2|2212.9|183
1629781200000|2021-08-24 05:00:00|2213.7|2213.4|2214.1|2213.8|2215.1|2214.8|2213.1|2212.8|1369
1629784800000|2021-08-24 06:00:00|2214.2|2213.9|2220|2219.7|2220.5|2220.2|2213.6|2213.3|1275
1629788400000|2021-08-24 07:00:00|2219.9|2219.6|2214.7|2214.4|2220|2219.7|2213.9|2213.6|1276
1629792000000|2021-08-24 08:00:00|2214.5|2214.2|2215.7|2215.4|2219.2|2218.9|2214.2|2213.9|1464
1629795600000|2021-08-24 09:00:00|2215.6|2215.3|2211.8|2211.5|2215.7|2215.4|2211.6|2211.3|936
1629799200000|2021-08-24 10:00:00|2212.1|2211.8|2219.1|2218.8|2219.2|2218.9|2211.6|2211.3|1507
1629802800000|2021-08-24 11:00:00|2219|2218.7|2217.2|2216.9|2219.7|2219.4|2217.1|2216.8|1703
1629806400000|2021-08-24 12:00:00|2217.4|2217.1|2213.2|2212.9|2217.9|2217.6|2210.4|2210.1|4173
1629810000000|2021-08-24 13:00:00|2213.3|2213|2219|2218.7|2222|2221.7|2212.9|2212.6|28011
1629813600000|2021-08-24 14:00:00|2218.9|2218.6|2222.3|2222|2222.8|2222.5|2209.2|2208.9|24193
1629817200000|2021-08-24 15:00:00|2222.4|2222.1|2220|2219.7|2227.7|2227.4|2218.5|2218.2|15004
1629820800000|2021-08-24 16:00:00|2220.1|2219.8|2223|2222.7|2225.2|2224.9|2217.7|2217.4|9066
1629824400000|2021-08-24 17:00:00|2223.1|2222.8|2228.2|2227.9|2228.9|2228.6|2222.6|2222.3|9318
1629828000000|2021-08-24 18:00:00|2228.1|2227.8|2230.1|2229.8|2230.5|2230.2|2224.2|2223.9|11850
1629831600000|2021-08-24 19:00:00|2230.2|2229.9|2230.7|2230.4|2232.1|2231.8|2227.3|2227|18871
1629835200000|2021-08-24 20:00:00|2230.6|2230.3|2233.1|2232.3|2233.1|2232.8|2230.6|2230.3|5297
1629838800000|2021-08-24 21:00:00|2233|2232.2|2234.7|2233.9|2234.8|2234|2232.9|2232.1|0
1629842400000|2021-08-24 22:00:00|2234.6|2233.8|2231.6|2231.3|2234.6|2233.8|2231.6|2231.3|706
1629846000000|2021-08-24 23:00:00|2231.5|2231.2|2230|2229.7|2231.9|2231.6|2229.1|2228.8|705
1629849600000|2021-08-25 00:00:00|2230.2|2229.9|2229.1|2228.8|2234.1|2233.8|2228.8|2228.5|815
1629853200000|2021-08-25 01:00:00|2229.2|2228.9|2228.4|2228.1|2229.7|2229.4|2227.7|2227.4|519
1629856800000|2021-08-25 02:00:00|2228.3|2228|2226.6|2226.3|2229.2|2228.9|2225.5|2225.2|666
1629860400000|2021-08-25 03:00:00|2226.5|2226.2|2227.3|2227|2228.7|2228.4|2225|2224.7|596
1629864000000|2021-08-25 04:00:00|2227.4|2227.1|2225.7|2225.4|2227.6|2227.3|2225.7|2225.4|285
1629867600000|2021-08-25 05:00:00|2225.8|2225.5|2228.6|2228.3|2228.7|2228.4|2225.7|2225.4|360
1629871200000|2021-08-25 06:00:00|2228.5|2228.2|2228.8|2228.5|2229.7|2229.4|2226.5|2226.2|811
1629874800000|2021-08-25 07:00:00|2228.6|2228.3|2228.1|2227.8|2230.8|2230.5|2227.7|2227.4|941
1629878400000|2021-08-25 08:00:00|2228.3|2228|2229|2228.7|2233.3|2233|2226.7|2226.4|1505
1629882000000|2021-08-25 09:00:00|2228.9|2228.6|2232.7|2232.4|2233|2232.7|2228.4|2228.1|833
1629885600000|2021-08-25 10:00:00|2232.6|2232.3|2233.2|2232.9|2234.2|2233.9|2232.1|2231.8|1028
1629889200000|2021-08-25 11:00:00|2233.3|2233|2229.4|2229.1|2233.4|2233.1|2226.8|2226.5|1851
1629892800000|2021-08-25 12:00:00|2229.3|2229|2232.6|2232.3|2232.6|2232.3|2228.9|2228.6|2000
1629896400000|2021-08-25 13:00:00|2232.7|2232.4|2236.9|2236.6|2237.4|2237.1|2221.5|2221.2|26429
1629900000000|2021-08-25 14:00:00|2237|2236.7|2242.1|2241.8|2243.5|2243.2|2232.1|2231.8|24156
1629903600000|2021-08-25 15:00:00|2242.3|2242|2248.3|2248|2248.4|2248.1|2239.5|2239.2|16627
1629907200000|2021-08-25 16:00:00|2248.2|2247.9|2248.3|2248|2250.4|2250.1|2246.2|2245.9|11310
1629910800000|2021-08-25 17:00:00|2248.2|2247.9|2247.2|2246.9|2253|2252.7|2246.5|2246.2|13464
1629914400000|2021-08-25 18:00:00|2247.3|2247|2249.3|2249|2252.4|2252.1|2246.8|2246.5|12105
1629918000000|2021-08-25 19:00:00|2249.4|2249.1|2239.2|2238.9|2249.4|2249.1|2238.1|2237.8|27000
1629921600000|2021-08-25 20:00:00|2239.1|2238.8|2239.4|2238.6|2239.6|2239.3|2237.8|2237.5|5609
1629925200000|2021-08-25 21:00:00|2239.5|2238.7|2239.5|2238.7|2239.7|2238.9|2239.2|2238.4|0
1629928800000|2021-08-25 22:00:00|2239.4|2238.6|2238.5|2238.2|2239.9|2239.6|2237.9|2237.6|591
1629932400000|2021-08-25 23:00:00|2238.6|2238.3|2237.4|2237.1|2239.1|2238.8|2237.3|2237|365
1629936000000|2021-08-26 00:00:00|2237.5|2237.2|2232.7|2232.4|2237.9|2237.6|2232.2|2231.9|1567
1629939600000|2021-08-26 01:00:00|2232.6|2232.3|2232.6|2232.3|2234.7|2234.4|2229.7|2229.4|1443
1629943200000|2021-08-26 02:00:00|2232.8|2232.5|2233.1|2232.8|2233.7|2233.4|2230|2229.7|1200
1629946800000|2021-08-26 03:00:00|2233.2|2232.9|2233.4|2233.1|2233.9|2233.6|2231.2|2230.9|424
1629950400000|2021-08-26 04:00:00|2233.3|2233|2233.6|2233.3|2234.6|2234.3|2233.1|2232.8|285
1629954000000|2021-08-26 05:00:00|2233.5|2233.2|2235.6|2235.3|2235.7|2235.4|2233.3|2233|458
1629957600000|2021-08-26 06:00:00|2235.7|2235.4|2233.8|2233.5|2235.7|2235.4|2231.8|2231.5|1082
1629961200000|2021-08-26 07:00:00|2234|2233.7|2236.6|2236.3|2238.6|2238.3|2230.2|2229.9|1903
1629964800000|2021-08-26 08:00:00|2236.9|2236.6|2236.5|2236.2|2239.8|2239.5|2235.8|2235.5|1157
1629968400000|2021-08-26 09:00:00|2236.6|2236.3|2236.2|2235.9|2237.1|2236.8|2233.8|2233.5|834
1629972000000|2021-08-26 10:00:00|2236.1|2235.8|2236.3|2236|2237.9|2237.6|2234.4|2234.1|1095
1629975600000|2021-08-26 11:00:00|2236.4|2236.1|2238.4|2238.1|2239.2|2238.9|2234|2233.7|1455
1629979200000|2021-08-26 12:00:00|2238.5|2238.2|2235.9|2235.6|2240.2|2239.9|2233.5|2233.2|4083
1629982800000|2021-08-26 13:00:00|2235.8|2235.5|2238|2237.7|2238.9|2238.6|2227.7|2227.4|30865
1629986400000|2021-08-26 14:00:00|2237.9|2237.6|2222.8|2222.5|2246.1|2245.8|2219.8|2219.5|39722
1629990000000|2021-08-26 15:00:00|2222.9|2222.6|2229.4|2229.1|2232.3|2232|2215.8|2215.5|24622
1629993600000|2021-08-26 16:00:00|2229.5|2229.2|2229.8|2229.5|2233.1|2232.8|2227|2226.7|9884
1629997200000|2021-08-26 17:00:00|2229.7|2229.4|2226.9|2226.6|2230.4|2230.1|2223.5|2223.2|9094
1630000800000|2021-08-26 18:00:00|2227|2226.7|2216.5|2216.2|2228.1|2227.8|2215.6|2215.3|11819
1630004400000|2021-08-26 19:00:00|2216.3|2216|2216.5|2216.2|2220.4|2220.1|2210.9|2210.6|27488
1630008000000|2021-08-26 20:00:00|2216.3|2216|2215.5|2214.7|2217.8|2217.5|2214.9|2214.6|6183
1630011600000|2021-08-26 21:00:00|2215.6|2214.8|2215.5|2214.7|2215.8|2215|2215.3|2214.5|0
1630015200000|2021-08-26 22:00:00|2215.7|2215.4|2215.4|2215.1|2217.5|2217.2|2214.9|2214.6|764
1630018800000|2021-08-26 23:00:00|2215.3|2215|2212.3|2212|2215.3|2215|2211.5|2211.2|807
1630022400000|2021-08-27 00:00:00|2212.1|2211.8|2213|2212.7|2213.2|2212.9|2208.8|2208.5|1516
1630026000000|2021-08-27 01:00:00|2213.1|2212.8|2215.8|2215.5|2216.7|2216.4|2212|2211.7|793
1630029600000|2021-08-27 02:00:00|2215.7|2215.4|2219.8|2219.5|2222.4|2222.1|2215.7|2215.4|1485
1630033200000|2021-08-27 03:00:00|2219.7|2219.4|2219.6|2219.3|2220.9|2220.6|2218.9|2218.6|395
1630036800000|2021-08-27 04:00:00|2219.7|2219.4|2220.4|2220.1|2220.9|2220.6|2219.2|2218.9|220
1630040400000|2021-08-27 05:00:00|2220.5|2220.2|2221.5|2221.2|2222.7|2222.4|2218.8|2218.5|584
1630044000000|2021-08-27 06:00:00|2221.4|2221.1|2223.9|2223.6|2225.9|2225.6|2220.5|2220.2|807
1630047600000|2021-08-27 07:00:00|2224.1|2223.8|2226.4|2226.1|2229|2228.7|2222.6|2222.3|1554
1630051200000|2021-08-27 08:00:00|2226.6|2226.3|2224.1|2223.8|2226.6|2226.3|2223.2|2222.9|576
1630054800000|2021-08-27 09:00:00|2224.2|2223.9|2223.8|2223.5|2224.9|2224.6|2222.4|2222.1|783
1630058400000|2021-08-27 10:00:00|2223.7|2223.4|2222.1|2221.8|2225|2224.7|2221.8|2221.5|480
1630062000000|2021-08-27 11:00:00|2222.2|2221.9|2220.8|2220.5|2223.9|2223.6|2218.7|2218.4|1136
1630065600000|2021-08-27 12:00:00|2221|2220.7|2221|2220.7|2223.2|2222.9|2219.6|2219.3|2231
1630069200000|2021-08-27 13:00:00|2220.8|2220.5|2238|2237.7|2241.1|2240.8|2219|2218.7|25370
1630072800000|2021-08-27 14:00:00|2237.9|2237.6|2265.8|2265.5|2266.9|2266.6|2234|2233.7|40430
1630076400000|2021-08-27 15:00:00|2266|2265.7|2274.2|2273.9|2275|2274.7|2264.6|2264.3|34298
1630080000000|2021-08-27 16:00:00|2274.1|2273.8|2275.6|2275.3|2278.9|2278.6|2274.1|2273.8|18707
1630083600000|2021-08-27 17:00:00|2275.7|2275.4|2278.3|2278|2279.5|2279.2|2273.7|2273.4|13893
1630087200000|2021-08-27 18:00:00|2278.5|2278.2|2279.9|2279.6|2280.3|2280|2275.7|2275.4|11135
1630090800000|2021-08-27 19:00:00|2279.8|2279.5|2276.5|2276.2|2282.8|2282.5|2273.3|2273|31765
1630094400000|2021-08-27 20:00:00|2276.4|2276.1|2280.2|2279.4|2280.2|2279.7|2275.3|2275|8537
1630274400000|2021-08-29 22:00:00|2280.4|2280.1|2279.7|2279.4|2281.6|2281.3|2278.6|2278.3|838
1630278000000|2021-08-29 23:00:00|2279.8|2279.5|2282.7|2282.4|2285.6|2285.3|2279.3|2279|803
1630281600000|2021-08-30 00:00:00|2282.8|2282.5|2275.9|2275.6|2284|2283.7|2275.1|2274.8|1166
1630285200000|2021-08-30 01:00:00|2276|2275.7|2276.7|2276.4|2277.7|2277.4|2272.4|2272.1|1442
1630288800000|2021-08-30 02:00:00|2276.8|2276.5|2278.8|2278.5|2279.5|2279.2|2276.3|2276|731
1630292400000|2021-08-30 03:00:00|2278.7|2278.4|2281|2280.7|2281.3|2281|2277.8|2277.5|473
1630296000000|2021-08-30 04:00:00|2280.9|2280.6|2280.3|2280|2281.3|2281|2279.8|2279.5|231
1630299600000|2021-08-30 05:00:00|2280.2|2279.9|2280.2|2279.9|2281.4|2281.1|2279.7|2279.4|316
1630303200000|2021-08-30 06:00:00|2280.3|2280|2280.8|2280.5|2281.1|2280.8|2278.6|2278.3|519
1630306800000|2021-08-30 07:00:00|2280.9|2280.6|2280.1|2279.8|2281.2|2280.9|2277.8|2277.5|1368
1630310400000|2021-08-30 08:00:00|2280|2279.7|2281.5|2281.2|2281.9|2281.6|2279.4|2279.1|667
1630314000000|2021-08-30 09:00:00|2281.4|2281.1|2281.4|2281.1|2281.9|2281.6|2280.2|2279.9|481
1630317600000|2021-08-30 10:00:00|2281.3|2281|2282.3|2282|2283.4|2283.1|2281|2280.7|723
1630321200000|2021-08-30 11:00:00|2282|2281.7|2284.2|2283.9|2284.3|2284|2281.2|2280.9|931
1630324800000|2021-08-30 12:00:00|2284.3|2284|2283.5|2283.2|2287.5|2287.2|2282.2|2281.9|3604
1630328400000|2021-08-30 13:00:00|2283.4|2283.1|2274|2273.7|2286.6|2286.3|2261.7|2261.4|37632
1630332000000|2021-08-30 14:00:00|2273.9|2273.6|2271.4|2271.1|2275.3|2275|2265.7|2265.4|27241
1630335600000|2021-08-30 15:00:00|2271.5|2271.2|2271.3|2271|2272.2|2271.9|2265.5|2265.2|14946
1630339200000|2021-08-30 16:00:00|2271.4|2271.1|2272.3|2272|2273.8|2273.5|2269.7|2269.4|10183
1630342800000|2021-08-30 17:00:00|2272.2|2271.9|2272.8|2272.5|2273.9|2273.6|2270.2|2269.9|8029
1630346400000|2021-08-30 18:00:00|2272.7|2272.4|2272|2271.7|2273.7|2273.4|2266.5|2266.2|8549
1630350000000|2021-08-30 19:00:00|2272.1|2271.8|2269.3|2269|2274.4|2274.1|2264.8|2264.5|23598
1630353600000|2021-08-30 20:00:00|2269|2268.7|2270.3|2269.5|2270.4|2270.1|2265.5|2265.2|6763
1630357200000|2021-08-30 21:00:00|2270.2|2269.4|2270.1|2269.3|2270.3|2269.5|2269.8|2269|0
1630360800000|2021-08-30 22:00:00|2269.9|2269.1|2272|2271.7|2272.4|2272.1|2269.1|2268.8|543
1630364400000|2021-08-30 23:00:00|2271.9|2271.6|2269|2268.7|2272.3|2272|2268.6|2268.3|398
1630368000000|2021-08-31 00:00:00|2268.9|2268.6|2268.6|2268.3|2270.1|2269.8|2266.8|2266.5|617
1630371600000|2021-08-31 01:00:00|2268.7|2268.4|2267.3|2267|2270|2269.7|2267|2266.7|247
1630375200000|2021-08-31 02:00:00|2267.2|2266.9|2266.8|2266.5|2268.2|2267.9|2265.9|2265.6|413
1630378800000|2021-08-31 03:00:00|2266.7|2266.4|2270.1|2269.8|2271.7|2271.4|2266.7|2266.4|406
1630382400000|2021-08-31 04:00:00|2270.2|2269.9|2274.1|2273.8|2274.7|2274.4|2269.5|2269.2|545
1630386000000|2021-08-31 05:00:00|2274.2|2273.9|2275.8|2275.5|2276.7|2276.4|2273.4|2273.1|826
1630389600000|2021-08-31 06:00:00|2275.9|2275.6|2278|2277.7|2279.7|2279.4|2275.2|2274.9|1817
1630393200000|2021-08-31 07:00:00|2277.9|2277.6|2274.9|2274.6|2279|2278.7|2274.3|2274|1853
1630396800000|2021-08-31 08:00:00|2274.8|2274.5|2274|2273.7|2275|2274.7|2271.9|2271.6|841
1630400400000|2021-08-31 09:00:00|2273.9|2273.6|2273.5|2273.2|2275.8|2275.5|2273.3|2273|743
1630404000000|2021-08-31 10:00:00|2273.6|2273.3|2270.3|2270|2275.3|2275|2266.9|2266.6|2250
1630407600000|2021-08-31 11:00:00|2270.1|2269.8|2266.9|2266.6|2271.6|2271.3|2264.9|2264.6|2410
1630411200000|2021-08-31 12:00:00|2266.8|2266.5|2265.8|2265.5|2266.9|2266.6|2261.4|2261.1|4537
1630414800000|2021-08-31 13:00:00|2266.3|2266|2260.2|2259.9|2276.2|2275.9|2256.7|2256.4|33448
1630418400000|2021-08-31 14:00:00|2260.1|2259.8|2269.4|2269.1|2272|2271.7|2259.1|2258.8|26568
1630422000000|2021-08-31 15:00:00|2269.5|2269.2|2271.9|2271.6|2274.1|2273.8|2265.5|2265.2|11900
1630425600000|2021-08-31 16:00:00|2271.8|2271.5|2276.5|2276.2|2278|2277.7|2270.9|2270.6|9109
1630429200000|2021-08-31 17:00:00|2276.4|2276.1|2275.9|2275.6|2277.7|2277.4|2273.1|2272.8|8675
1630432800000|2021-08-31 18:00:00|2276.1|2275.8|2277.2|2276.9|2279.2|2278.9|2273.1|2272.8|9157
1630436400000|2021-08-31 19:00:00|2277.1|2276.8|2271.9|2271.6|2277.3|2277|2265.8|2265.5|32791
1630440000000|2021-08-31 20:00:00|2271.8|2271.5|2276.5|2275.7|2276.9|2276.6|2271.4|2271.1|6843
1630443600000|2021-08-31 21:00:00|2276.4|2275.6|2276.5|2275.7|2276.6|2275.8|2276|2275.2|0
1630447200000|2021-08-31 22:00:00|2276.7|2275.9|2277|2276.7|2278.2|2277.9|2275.4|2275.1|644
1630450800000|2021-08-31 23:00:00|2277.1|2276.8|2278.2|2277.9|2278.6|2278.3|2276|2275.7|427
1630454400000|2021-09-01 00:00:00|2278.3|2278|2277.4|2277.1|2280.7|2280.4|2275.9|2275.6|1075
1630458000000|2021-09-01 01:00:00|2277.5|2277.2|2281.1|2280.8|2281.2|2280.9|2276.8|2276.5|516
1630461600000|2021-09-01 02:00:00|2281.2|2280.9|2284.4|2284.1|2284.4|2284.1|2280.9|2280.6|980
1630465200000|2021-09-01 03:00:00|2284.5|2284.2|2284.6|2284.3|2285.3|2285|2283.9|2283.6|910
1630468800000|2021-09-01 04:00:00|2284.5|2284.2|2284.4|2284.1|2285.9|2285.6|2284.2|2283.9|319
1630472400000|2021-09-01 05:00:00|2284.5|2284.2|2285.7|2285.4|2286.8|2286.5|2284.1|2283.8|673
1630476000000|2021-09-01 06:00:00|2285.8|2285.5|2289.1|2288.8|2290|2289.7|2285.6|2285.3|1510
1630479600000|2021-09-01 07:00:00|2289.3|2289|2290.5|2290.2|2292.4|2292.1|2288.6|2288.3|1686
1630483200000|2021-09-01 08:00:00|2290.6|2290.3|2291.2|2290.9|2292.1|2291.8|2290.3|2290|989
1630486800000|2021-09-01 09:00:00|2291.1|2290.8|2287.1|2286.8|2291.5|2291.2|2286|2285.7|1692
1630490400000|2021-09-01 10:00:00|2287|2286.7|2291|2290.7|2291.2|2290.9|2286.7|2286.4|1335
1630494000000|2021-09-01 11:00:00|2290.9|2290.6|2290.6|2290.3|2290.9|2290.6|2286.9|2286.6|1897
1630497600000|2021-09-01 12:00:00|2290.7|2290.4|2285.4|2285.1|2291.1|2290.8|2284|2283.7|4048
1630501200000|2021-09-01 13:00:00|2285.5|2285.2|2264|2263.7|2285.7|2285.4|2261.6|2261.3|31492
1630504800000|2021-09-01 14:00:00|2264.5|2264.2|2279.2|2278.9|2280|2279.7|2262.9|2262.6|27910
1630508400000|2021-09-01 15:00:00|2279|2278.7|2280.3|2280|2281.6|2281.3|2274.5|2274.2|14163
1630512000000|2021-09-01 16:00:00|2280.2|2279.9|2293.3|2293|2294.8|2294.5|2278.6|2278.3|16653
1630515600000|2021-09-01 17:00:00|2293.4|2293.1|2293.7|2293.4|2294.5|2294.2|2289.3|2289|9524
1630519200000|2021-09-01 18:00:00|2293.6|2293.3|2287.9|2287.6|2294.1|2293.8|2285.1|2284.8|10536
1630522800000|2021-09-01 19:00:00|2287.8|2287.5|2287.2|2286.9|2289.5|2289.2|2282.2|2281.9|23085
1630526400000|2021-09-01 20:00:00|2286.9|2286.6|2287|2286.2|2287.6|2287.3|2285.3|2285|5055
1630530000000|2021-09-01 21:00:00|2286.9|2286.1|2286.9|2286.1|2287.1|2286.3|2286.6|2285.8|0
1630533600000|2021-09-01 22:00:00|2287|2286.7|2288|2287.7|2288.7|2288.4|2286.2|2285.9|647
1630537200000|2021-09-01 23:00:00|2287.9|2287.6|2287.7|2287.4|2289|2288.7|2287.2|2286.9|376
1630540800000|2021-09-02 00:00:00|2287.5|2287.2|2282.5|2282.2|2290.9|2290.6|2280.9|2280.6|1490
1630544400000|2021-09-02 01:00:00|2282.3|2282|2283.3|2283|2285.3|2285|2281.2|2280.9|664
1630548000000|2021-09-02 02:00:00|2283.2|2282.9|2283.3|2283|2285.2|2284.9|2282.7|2282.4|275
1630551600000|2021-09-02 03:00:00|2283.2|2282.9|2284.4|2284.1|2284.8|2284.5|2282.4|2282.1|233
1630555200000|2021-09-02 04:00:00|2284.5|2284.2|2285|2284.7|2285.3|2285|2284.2|2283.9|173
1630558800000|2021-09-02 05:00:00|2284.9|2284.6|2286.4|2286.1|2287.1|2286.8|2284.6|2284.3|234
1630562400000|2021-09-02 06:00:00|2286.3|2286|2288.6|2288.3|2288.8|2288.5|2284.8|2284.5|467
1630566000000|2021-09-02 07:00:00|2288.4|2288.1|2292.2|2291.9|2292.3|2292|2286.9|2286.6|952
1630569600000|2021-09-02 08:00:00|2292.3|2292|2293.8|2293.5|2294.4|2294.1|2292.2|2291.9|947
1630573200000|2021-09-02 09:00:00|2293.9|2293.6|2291.7|2291.4|2294|2293.7|2289.9|2289.6|833
1630576800000|2021-09-02 10:00:00|2291.9|2291.6|2292.5|2292.2|2293.4|2293.1|2291|2290.7|461
1630580400000|2021-09-02 11:00:00|2292.4|2292.1|2293|2292.7|2293.3|2293|2289.7|2289.4|1632
1630584000000|2021-09-02 12:00:00|2293.1|2292.8|2296.7|2296.4|2297.4|2297.1|2291.5|2291.2|2720
1630587600000|2021-09-02 13:00:00|2296.8|2296.5|2297.1|2296.8|2297.8|2297.5|2288|2287.7|28128
1630591200000|2021-09-02 14:00:00|2297|2296.7|2300.2|2299.9|2304.4|2304.1|2295.4|2295.1|25055
1630594800000|2021-09-02 15:00:00|2300.1|2299.8|2309.7|2309.4|2310.1|2309.8|2300.1|2299.8|13221
1630598400000|2021-09-02 16:00:00|2309.8|2309.5|2307.5|2307.2|2310.5|2310.2|2303.3|2303|9476
1630602000000|2021-09-02 17:00:00|2307.6|2307.3|2300.9|2300.6|2308.1|2307.8|2299.3|2299|10768
1630605600000|2021-09-02 18:00:00|2301|2300.7|2302.4|2302.1|2302.8|2302.5|2296.4|2296.1|10616
1630609200000|2021-09-02 19:00:00|2302.9|2302.6|2301.9|2301.6|2303.9|2303.6|2298.8|2298.5|23563
1630612800000|2021-09-02 20:00:00|2302.1|2301.8|2303.7|2302.9|2304.1|2303.8|2301|2300.7|5213
1630616400000|2021-09-02 21:00:00|2303.6|2302.8|2303.8|2303|2304.1|2303.3|2303.6|2302.8|0
1630620000000|2021-09-02 22:00:00|2303.5|2303.2|2304.8|2304.5|2305.1|2304.8|2302.7|2302.4|483
1630623600000|2021-09-02 23:00:00|2304.9|2304.6|2303.5|2303.2|2304.9|2304.6|2302.7|2302.4|412
1630627200000|2021-09-03 00:00:00|2303.4|2303.1|2305.4|2305.1|2306.1|2305.8|2302.8|2302.5|369
1630630800000|2021-09-03 01:00:00|2305.5|2305.2|2304.1|2303.8|2305.6|2305.3|2302.6|2302.3|436
1630634400000|2021-09-03 02:00:00|2304.2|2303.9|2311.8|2311.5|2311.8|2311.5|2303.9|2303.6|1013
1630638000000|2021-09-03 03:00:00|2312|2311.7|2308.8|2308.5|2312.6|2312.3|2307.8|2307.5|763
1630641600000|2021-09-03 04:00:00|2308.7|2308.4|2309.7|2309.4|2310.4|2310.1|2308.4|2308.1|282
1630645200000|2021-09-03 05:00:00|2309.6|2309.3|2309.9|2309.6|2310.6|2310.3|2308.4|2308.1|503
1630648800000|2021-09-03 06:00:00|2310|2309.7|2309.1|2308.8|2310.3|2310|2308.2|2307.9|394
1630652400000|2021-09-03 07:00:00|2309.3|2309|2310.9|2310.6|2310.9|2310.6|2305|2304.7|1164
1630656000000|2021-09-03 08:00:00|2310.8|2310.5|2309.9|2309.6|2312.3|2312|2309.5|2309.2|1033
1630659600000|2021-09-03 09:00:00|2310|2309.7|2308.9|2308.6|2310.8|2310.5|2308.6|2308.3|385
1630663200000|2021-09-03 10:00:00|2309.1|2308.8|2309.3|2309|2310.8|2310.5|2308.2|2307.9|914
1630666800000|2021-09-03 11:00:00|2309.2|2308.9|2308.7|2308.4|2309.6|2309.3|2307.1|2306.8|1020
1630670400000|2021-09-03 12:00:00|2308.8|2308.5|2302.7|2302.4|2310.5|2310.2|2297.4|2297.1|14332
1630674000000|2021-09-03 13:00:00|2303|2302.7|2297.1|2296.8|2305.5|2305.2|2290.8|2290.5|30342
1630677600000|2021-09-03 14:00:00|2297.2|2296.9|2293.3|2293|2302|2301.7|2288.6|2288.3|24098
1630681200000|2021-09-03 15:00:00|2293.1|2292.8|2287.7|2287.4|2294.8|2294.5|2284.1|2283.8|15857
1630684800000|2021-09-03 16:00:00|2287.8|2287.5|2289.1|2288.8|2289.4|2289.1|2284.8|2284.5|9125
1630688400000|2021-09-03 17:00:00|2289|2288.7|2291.7|2291.4|2293.4|2293.1|2288.4|2288.1|8802
1630692000000|2021-09-03 18:00:00|2291.6|2291.3|2289.8|2289.5|2291.7|2291.4|2286.3|2286|8522
1630695600000|2021-09-03 19:00:00|2289.9|2289.6|2291.8|2291.5|2293|2292.7|2288.8|2288.5|16916
1630699200000|2021-09-03 20:00:00|2291.7|2291.4|2289.1|2288.3|2291.8|2291.5|2288.3|2288|4896
1630879200000|2021-09-05 22:00:00|2289.9|2289.6|2285.5|2285.2|2290|2289.7|2283.8|2283.5|916
1630882800000|2021-09-05 23:00:00|2285.6|2285.3|2282|2281.7|2285.9|2285.6|2281.5|2281.2|480
1630886400000|2021-09-06 00:00:00|2282.1|2281.8|2280.1|2279.8|2282.2|2281.9|2277.6|2277.3|1175
1630890000000|2021-09-06 01:00:00|2280|2279.7|2283.5|2283.2|2285|2284.7|2279.8|2279.5|551
1630893600000|2021-09-06 02:00:00|2283.4|2283.1|2283.8|2283.5|2284.7|2284.4|2281.1|2280.8|587
1630897200000|2021-09-06 03:00:00|2283.9|2283.6|2286.3|2286|2286.5|2286.2|2282.9|2282.6|292
1630900800000|2021-09-06 04:00:00|2286.4|2286.1|2285.9|2285.6|2287.1|2286.8|2285.5|2285.2|236
1630904400000|2021-09-06 05:00:00|2286|2285.7|2287.6|2287.3|2287.7|2287.4|2284.8|2284.5|404
1630908000000|2021-09-06 06:00:00|2287.4|2287.1|2289.6|2289.3|2291.8|2291.5|2287.4|2287.1|934
1630911600000|2021-09-06 07:00:00|2289.7|2289.4|2293.3|2293|2294|2293.7|2288.9|2288.6|743
1630915200000|2021-09-06 08:00:00|2293.4|2293.1|2295.9|2295.6|2295.9|2295.6|2293.3|2293|518
1630918800000|2021-09-06 09:00:00|2296|2295.7|2295.2|2294.9|2296.3|2296|2294.7|2294.4|428
1630922400000|2021-09-06 10:00:00|2295.3|2295|2296.9|2296.6|2298|2297.7|2295.1|2294.8|580
1630926000000|2021-09-06 11:00:00|2296.8|2296.5|2296.6|2296.3|2297.7|2297.4|2296.2|2295.9|204
1630929600000|2021-09-06 12:00:00|2296.7|2296.4|2296.7|2296.4|2297.7|2297.4|2296.3|2296|412
1630933200000|2021-09-06 13:00:00|2296.8|2296.5|2299|2298.7|2299.5|2299.2|2294.6|2294.3|1418
1630936800000|2021-09-06 14:00:00|2299.1|2298.8|2295|2294.7|2299.4|2299.1|2293.6|2293.3|1801
1630940400000|2021-09-06 15:00:00|2295.1|2294.8|2293|2292.7|2295.1|2294.8|2292.6|2292.3|865
1630944000000|2021-09-06 16:00:00|2293.1|2292.8|2294.2|2293.9|2294.3|2294|2291.6|2291.3|550
1630947600000|2021-09-06 17:00:00|2294.3|2293.5|2295.2|2294.4|2295.4|2294.6|2294.1|2293.3|0
1630951200000|2021-09-06 18:00:00|2295.3|2294.5|2294.5|2293.7|2295.6|2294.8|2294.4|2293.6|0
1630954800000|2021-09-06 19:00:00|2294.4|2293.6|2294.9|2294.1|2295.7|2294.9|2293.9|2293.1|0
1630958400000|2021-09-06 20:00:00|2294.8|2294|2294.8|2294|2294.8|2294|2294.8|2294|0
1630962000000|2021-09-06 21:00:00|2294.9|2294.1|2295|2294.2|2295|2294.2|2294.9|2294.1|0
1630965600000|2021-09-06 22:00:00|2294.8|2294|2290.9|2290.6|2294.8|2294|2290.5|2290.2|511
1630969200000|2021-09-06 23:00:00|2291|2290.7|2289.2|2288.9|2291.2|2290.9|2288.9|2288.6|366
1630972800000|2021-09-07 00:00:00|2289|2288.7|2287.5|2287.2|2290.3|2290|2287.1|2286.8|836
1630976400000|2021-09-07 01:00:00|2287.3|2287|2288.9|2288.6|2289|2288.7|2286.2|2285.9|508
1630980000000|2021-09-07 02:00:00|2288.8|2288.5|2289.4|2289.1|2289.7|2289.4|2288.6|2288.3|427
1630983600000|2021-09-07 03:00:00|2289.5|2289.2|2289|2288.7|2290.5|2290.2|2287.9|2287.6|319
1630987200000|2021-09-07 04:00:00|2288.9|2288.6|2288.8|2288.5|2290.9|2290.6|2288.3|2288|340
1630990800000|2021-09-07 05:00:00|2288.7|2288.4|2289.5|2289.2|2289.7|2289.4|2287.5|2287.2|320
1630994400000|2021-09-07 06:00:00|2289.4|2289.1|2289.4|2289.1|2291|2290.7|2288.1|2287.8|480
1630998000000|2021-09-07 07:00:00|2289.2|2288.9|2290.5|2290.2|2291|2290.7|2287.6|2287.3|928
1631001600000|2021-09-07 08:00:00|2290.3|2290|2289.8|2289.5|2290.7|2290.4|2284.7|2284.4|1332
1631005200000|2021-09-07 09:00:00|2289.9|2289.6|2288.9|2288.6|2290|2289.7|2285.7|2285.4|1168
1631008800000|2021-09-07 10:00:00|2288.8|2288.5|2290.1|2289.8|2290.4|2290.1|2287.9|2287.6|781
1631012400000|2021-09-07 11:00:00|2289.9|2289.6|2292.5|2292.2|2294.4|2294.1|2289.8|2289.5|1298
1631016000000|2021-09-07 12:00:00|2292.6|2292.3|2291.9|2291.6|2294.1|2293.8|2291.1|2290.8|2335
1631019600000|2021-09-07 13:00:00|2291.8|2291.5|2294.4|2294.1|2302|2301.7|2287.8|2287.5|33542
1631023200000|2021-09-07 14:00:00|2294.5|2294.2|2286.7|2286.4|2299.3|2299|2284.6|2284.3|30459
1631026800000|2021-09-07 15:00:00|2286.5|2286.2|2280.5|2280.2|2288.9|2288.6|2279.2|2278.9|18787
1631030400000|2021-09-07 16:00:00|2280.4|2280.1|2284.6|2284.3|2284.7|2284.4|2278.7|2278.4|12700
1631034000000|2021-09-07 17:00:00|2284.5|2284.2|2285.3|2285|2286.7|2286.4|2282.2|2281.9|7621
1631037600000|2021-09-07 18:00:00|2285.4|2285.1|2280|2279.7|2286.9|2286.6|2277.2|2276.9|11087
1631041200000|2021-09-07 19:00:00|2280.1|2279.8|2277.2|2276.9|2281.4|2281.1|2275.5|2275.2|17961
1631044800000|2021-09-07 20:00:00|2277.1|2276.8|2277.2|2276.4|2277.6|2277.3|2274.3|2274|5384
1631048400000|2021-09-07 21:00:00|2277.3|2276.5|2278.1|2277.3|2278.4|2277.6|2277.1|2276.3|0
1631052000000|2021-09-07 22:00:00|2276|2275.7|2276.5|2276.2|2278|2277.7|2275.8|2275.5|586
1631055600000|2021-09-07 23:00:00|2276.6|2276.3|2274.3|2274|2277.1|2276.8|2273.2|2272.9|789
1631059200000|2021-09-08 00:00:00|2274.4|2274.1|2279.8|2279.5|2280|2279.7|2273.7|2273.4|600
1631062800000|2021-09-08 01:00:00|2279.9|2279.6|2280.7|2280.4|2281.5|2281.2|2278.8|2278.5|466
1631066400000|2021-09-08 02:00:00|2280.8|2280.5|2278.8|2278.5|2281.2|2280.9|2278.8|2278.5|342
1631070000000|2021-09-08 03:00:00|2278.9|2278.6|2276.5|2276.2|2280.2|2279.9|2275.3|2275|474
1631073600000|2021-09-08 04:00:00|2276.6|2276.3|2277.1|2276.8|2277.5|2277.2|2276.1|2275.8|115
1631077200000|2021-09-08 05:00:00|2277.2|2276.9|2280.7|2280.4|2280.9|2280.6|2276.3|2276|371
1631080800000|2021-09-08 06:00:00|2280.6|2280.3|2274.9|2274.6|2281.1|2280.8|2273.4|2273.1|1347
1631084400000|2021-09-08 07:00:00|2274.7|2274.4|2264.2|2263.9|2274.7|2274.4|2261.5|2261.2|4214
1631088000000|2021-09-08 08:00:00|2264.3|2264|2264.4|2264.1|2266.8|2266.5|2257.8|2257.5|2752
1631091600000|2021-09-08 09:00:00|2264.3|2264|2272.9|2272.6|2273.4|2273.1|2263.8|2263.5|1724
1631095200000|2021-09-08 10:00:00|2272.8|2272.5|2275.9|2275.6|2277.9|2277.6|2272|2271.7|1428
1631098800000|2021-09-08 11:00:00|2276.1|2275.8|2274.2|2273.9|2279.5|2279.2|2274.2|2273.9|1618
1631102400000|2021-09-08 12:00:00|2274.3|2274|2272.7|2272.4|2275.4|2275.1|2263.2|2262.9|7750
1631106000000|2021-09-08 13:00:00|2272.6|2272.3|2267.3|2267|2273.4|2273.1|2262.7|2262.4|27950
1631109600000|2021-09-08 14:00:00|2267.2|2266.9|2245.9|2245.6|2272.4|2272.1|2239|2238.7|48810
1631113200000|2021-09-08 15:00:00|2245.7|2245.4|2246.5|2246.2|2253.7|2253.4|2243.5|2243.2|23299
1631116800000|2021-09-08 16:00:00|2246.4|2246.1|2254.6|2254.3|2258.9|2258.6|2245|2244.7|17490
1631120400000|2021-09-08 17:00:00|2254.7|2254.4|2251.3|2251|2256.6|2256.3|2250.2|2249.9|11156
1631124000000|2021-09-08 18:00:00|2251.4|2251.1|2251.2|2250.9|2257|2256.7|2247.5|2247.2|13191
1631127600000|2021-09-08 19:00:00|2251.1|2250.8|2252.1|2251.8|2253.3|2253|2248.7|2248.4|21894
1631131200000|2021-09-08 20:00:00|2251.9|2251.6|2252.1|2251.3|2252.2|2251.9|2250.2|2249.9|6214
1631134800000|2021-09-08 21:00:00|2252.2|2251.4|2251.5|2250.7|2252.2|2251.4|2251.5|2250.7|0
1631138400000|2021-09-08 22:00:00|2251.7|2250.9|2247.1|2246.8|2251.7|2251.3|2246.6|2246.3|1436
1631142000000|2021-09-08 23:00:00|2247.2|2246.9|2246.5|2246.2|2248.7|2248.4|2245.8|2245.5|1088
1631145600000|2021-09-09 00:00:00|2246.6|2246.3|2241|2240.7|2248.9|2248.6|2240.3|2240|1275
1631149200000|2021-09-09 01:00:00|2240.9|2240.6|2243.2|2242.9|2243.6|2243.3|2239.4|2239.1|992
1631152800000|2021-09-09 02:00:00|2243.1|2242.8|2240.7|2240.4|2245|2244.7|2239.9|2239.6|676
1631156400000|2021-09-09 03:00:00|2240.6|2240.3|2237.7|2237.4|2241.9|2241.6|2235.7|2235.4|1280
1631160000000|2021-09-09 04:00:00|2237.6|2237.3|2235.9|2235.6|2238.7|2238.4|2234.3|2234|645
1631163600000|2021-09-09 05:00:00|2235.8|2235.5|2232.7|2232.4|2235.8|2235.5|2231.8|2231.5|1147
1631167200000|2021-09-09 06:00:00|2232.6|2232.3|2234.5|2234.2|2237|2236.7|2232|2231.7|928
1631170800000|2021-09-09 07:00:00|2234.2|2233.9|2238.2|2237.9|2239.4|2239.1|2226.3|2226|4826
1631174400000|2021-09-09 08:00:00|2238.1|2237.8|2238.8|2238.5|2243.9|2243.6|2238.1|2237.8|1433
1631178000000|2021-09-09 09:00:00|2238.9|2238.6|2241.3|2241|2243.6|2243.3|2236.7|2236.4|1337
1631181600000|2021-09-09 10:00:00|2241.4|2241.1|2238.9|2238.6|2242.8|2242.5|2238.5|2238.2|1165
1631185200000|2021-09-09 11:00:00|2239.2|2238.9|2247.3|2247|2247.8|2247.5|2237.5|2237.2|3184
1631188800000|2021-09-09 12:00:00|2247.6|2247.3|2250.4|2250.1|2252.2|2251.9|2245.1|2244.8|4788
1631192400000|2021-09-09 13:00:00|2250.5|2250.2|2257.1|2256.8|2257.3|2257|2242.2|2241.9|32632
1631196000000|2021-09-09 14:00:00|2257.2|2256.9|2271.5|2271.2|2273.6|2273.3|2256.6|2256.3|40396
1631199600000|2021-09-09 15:00:00|2271.4|2271.1|2270.9|2270.6|2275.7|2275.4|2265.7|2265.4|24877
1631203200000|2021-09-09 16:00:00|2270.8|2270.5|2267.5|2267.2|2271.8|2271.5|2263.9|2263.6|17728
1631206800000|2021-09-09 17:00:00|2267.6|2267.3|2257.5|2257.2|2270|2269.7|2253.1|2252.8|27343
1631210400000|2021-09-09 18:00:00|2257.6|2257.3|2257.7|2257.4|2260|2259.7|2251.5|2251.2|22560
1631214000000|2021-09-09 19:00:00|2257.6|2257.3|2251.1|2250.8|2267.1|2266.8|2250.5|2250.2|27045
1631217600000|2021-09-09 20:00:00|2251.2|2250.9|2251.1|2250.3|2252.7|2252.4|2245.3|2245|8637
1631221200000|2021-09-09 21:00:00|2251|2250.2|2252.9|2252.1|2253.2|2252.4|2250.6|2249.8|0
1631224800000|2021-09-09 22:00:00|2252.8|2252|2253.9|2253.6|2254.8|2254.5|2250.5|2250.2|1867
1631228400000|2021-09-09 23:00:00|2253.8|2253.5|2253.8|2253.5|2255|2254.7|2251.4|2251.1|498
1631232000000|2021-09-10 00:00:00|2253.9|2253.6|2256.7|2256.4|2258.2|2257.9|2253.7|2253.4|736
1631235600000|2021-09-10 01:00:00|2256.5|2256.2|2260.4|2260.1|2261.1|2260.8|2252.6|2252.3|649
1631239200000|2021-09-10 02:00:00|2260.3|2260|2261.6|2261.3|2263.1|2262.8|2259.4|2259.1|828
1631242800000|2021-09-10 03:00:00|2261.7|2261.4|2263|2262.7|2263.9|2263.6|2261.3|2261|244
1631246400000|2021-09-10 04:00:00|2262.9|2262.6|2263.8|2263.5|2265.5|2265.2|2262.4|2262.1|580
1631250000000|2021-09-10 05:00:00|2263.7|2263.4|2264.4|2264.1|2266.3|2266|2263.4|2263.1|527
1631253600000|2021-09-10 06:00:00|2264.9|2264.6|2265.5|2265.2|2265.7|2265.4|2262.6|2262.3|669
1631257200000|2021-09-10 07:00:00|2265|2264.7|2267.3|2267|2267.9|2267.6|2262.6|2262.3|1148
1631260800000|2021-09-10 08:00:00|2267.2|2266.9|2269.7|2269.4|2271|2270.7|2266.2|2265.9|1426
1631264400000|2021-09-10 09:00:00|2269.6|2269.3|2266.4|2266.1|2269.8|2269.5|2265.9|2265.6|1077
1631268000000|2021-09-10 10:00:00|2266.3|2266|2266|2265.7|2267|2266.7|2264.7|2264.4|992
1631271600000|2021-09-10 11:00:00|2266.1|2265.8|2265.2|2264.9|2268.4|2268.1|2263.4|2263.1|1762
1631275200000|2021-09-10 12:00:00|2265.3|2265|2261.4|2261.1|2266.1|2265.8|2259.9|2259.6|3304
1631278800000|2021-09-10 13:00:00|2261.5|2261.2|2251.3|2251|2264.9|2264.6|2250.1|2249.8|48842
1631282400000|2021-09-10 14:00:00|2251.6|2251.3|2244|2243.7|2252.4|2252.1|2236.9|2236.6|50471
1631286000000|2021-09-10 15:00:00|2243.9|2243.6|2251.3|2251|2252.5|2252.2|2240.3|2240|46346
1631289600000|2021-09-10 16:00:00|2251.2|2250.9|2251|2250.7|2257.4|2257.1|2249.3|2249|17099
1631293200000|2021-09-10 17:00:00|2251.1|2250.8|2251.1|2250.8|2254.8|2254.5|2248.8|2248.5|21115
1631296800000|2021-09-10 18:00:00|2251|2250.7|2246.6|2246.3|2253.1|2252.8|2245.8|2245.5|14879
1631300400000|2021-09-10 19:00:00|2246.5|2246.2|2229.2|2228.9|2247.4|2247.1|2227.9|2227.6|37101
1631304000000|2021-09-10 20:00:00|2229.3|2229|2232.4|2232.1|2233.2|2232.9|2228.1|2227.8|6370
1631484000000|2021-09-12 22:00:00|2232|2231.7|2240|2239.7|2241.8|2241.5|2232|2231.7|1026
1631487600000|2021-09-12 23:00:00|2240.1|2239.8|2242|2241.7|2242.8|2242.5|2237.6|2237.3|529
1631491200000|2021-09-13 00:00:00|2242.1|2241.8|2238.7|2238.4|2244|2243.7|2237.3|2237|627
1631494800000|2021-09-13 01:00:00|2238.8|2238.5|2235.7|2235.4|2240.4|2240.1|2235.6|2235.3|465
1631498400000|2021-09-13 02:00:00|2235.8|2235.5|2238.5|2238.2|2239|2238.7|2235.4|2235.1|237
1631502000000|2021-09-13 03:00:00|2238.6|2238.3|2235.8|2235.5|2240.8|2240.5|2235.6|2235.3|384
1631505600000|2021-09-13 04:00:00|2235.9|2235.6|2234.2|2233.9|2237.3|2237|2233.7|2233.4|356
1631509200000|2021-09-13 05:00:00|2234.3|2234|2238.3|2238|2238.6|2238.3|2229.3|2229|742
1631512800000|2021-09-13 06:00:00|2238.6|2238.3|2242.9|2242.6|2244.7|2244.4|2238.3|2238|1399
1631516400000|2021-09-13 07:00:00|2242.8|2242.5|2246.1|2245.8|2248.6|2248.3|2242.3|2242|1813
1631520000000|2021-09-13 08:00:00|2245.9|2245.6|2245.5|2245.2|2247.7|2247.4|2242.9|2242.6|1658
1631523600000|2021-09-13 09:00:00|2245.6|2245.3|2245.4|2245.1|2246|2245.7|2243.2|2242.9|1230
1631527200000|2021-09-13 10:00:00|2245.5|2245.2|2247.5|2247.2|2250.2|2249.9|2245.4|2245.1|804
1631530800000|2021-09-13 11:00:00|2247.3|2247|2244.7|2244.4|2247.5|2247.2|2243.5|2243.2|5497
1631534400000|2021-09-13 12:00:00|2244.6|2244.3|2245.5|2245.2|2247.2|2246.9|2243.8|2243.5|5987
1631538000000|2021-09-13 13:00:00|2245.4|2245.1|2228.4|2228.1|2247.5|2247.2|2223.8|2223.5|52165
1631541600000|2021-09-13 14:00:00|2227.7|2227.4|2240.9|2240.6|2242.3|2242|2214.7|2214.4|65167
1631545200000|2021-09-13 15:00:00|2241.3|2241|2239.1|2238.8|2243.4|2243.1|2227.8|2227.5|40404
1631548800000|2021-09-13 16:00:00|2239|2238.7|2242.8|2242.5|2245.4|2245.1|2236.9|2236.6|28463
1631552400000|2021-09-13 17:00:00|2242.7|2242.4|2237.3|2237|2244.9|2244.6|2234.4|2234.1|29694
1631556000000|2021-09-13 18:00:00|2237.4|2237.1|2238.5|2238.2|2241|2240.7|2231.6|2231.3|19434
1631559600000|2021-09-13 19:00:00|2238.4|2238.1|2241.4|2241.1|2242.8|2242.5|2229.2|2228.9|34015
1631563200000|2021-09-13 20:00:00|2240.9|2240.6|2244.6|2243.8|2245|2244.7|2240.5|2240.2|6251
1631566800000|2021-09-13 21:00:00|2244.5|2243.7|2245.2|2244.4|2245.3|2244.5|2244.5|2243.7|2
1631570400000|2021-09-13 22:00:00|2244.1|2243.8|2246.8|2246.5|2248.4|2248.1|2243.2|2242.9|1021
1631574000000|2021-09-13 23:00:00|2246.9|2246.6|2246.7|2246.4|2248.2|2247.9|2244.4|2244.1|559
1631577600000|2021-09-14 00:00:00|2246.6|2246.3|2246.7|2246.4|2247.5|2247.2|2244.1|2243.8|644
1631581200000|2021-09-14 01:00:00|2246.8|2246.5|2248.3|2248|2250.7|2250.4|2246.4|2246.1|601
1631584800000|2021-09-14 02:00:00|2248.5|2248.2|2246.7|2246.4|2249.8|2249.5|2245.6|2245.3|473
1631588400000|2021-09-14 03:00:00|2246.6|2246.3|2248.1|2247.8|2248.5|2248.2|2245.4|2245.1|337
1631592000000|2021-09-14 04:00:00|2248|2247.7|2248.5|2248.2|2248.9|2248.6|2246.8|2246.5|197
1631595600000|2021-09-14 05:00:00|2248.4|2248.1|2247|2246.7|2250.5|2250.2|2247|2246.7|506
1631599200000|2021-09-14 06:00:00|2246.7|2246.4|2239.4|2239.1|2247.1|2246.8|2239.2|2238.9|840
1631602800000|2021-09-14 07:00:00|2239.3|2239|2241.6|2241.3|2242.4|2242.1|2235|2234.7|2977
1631606400000|2021-09-14 08:00:00|2241.5|2241.2|2245.4|2245.1|2248.3|2248|2240.6|2240.3|1822
1631610000000|2021-09-14 09:00:00|2245.5|2245.2|2242.6|2242.3|2247.4|2247.1|2242.4|2242.1|1866
1631613600000|2021-09-14 10:00:00|2242.7|2242.4|2244.4|2244.1|2245.7|2245.4|2241.6|2241.3|2172
1631617200000|2021-09-14 11:00:00|2244.3|2244|2237.9|2237.6|2244.5|2244.2|2235.6|2235.3|3438
1631620800000|2021-09-14 12:00:00|2238|2237.7|2250.9|2250.6|2258.2|2257.9|2236.1|2235.8|12699
1631624400000|2021-09-14 13:00:00|2251.2|2250.9|2234.5|2234.2|2253.6|2253.3|2233.5|2233.2|41142
1631628000000|2021-09-14 14:00:00|2234.6|2234.3|2221.2|2220.9|2234.8|2234.5|2217.8|2217.5|49566
1631631600000|2021-09-14 15:00:00|2221.4|2221.1|2231.5|2231.2|2233.1|2232.8|2221.2|2220.9|29540
1631635200000|2021-09-14 16:00:00|2231.4|2231.1|2224.1|2223.8|2234.6|2234.3|2224.1|2223.8|25879
1631638800000|2021-09-14 17:00:00|2224.2|2223.9|2225|2224.7|2228.1|2227.8|2216.6|2216.3|20632
1631642400000|2021-09-14 18:00:00|2225.1|2224.8|2211.9|2211.6|2225.5|2225.2|2207.2|2206.9|21920
1631646000000|2021-09-14 19:00:00|2211.7|2211.4|2213.2|2212.9|2213.5|2213.2|2203.1|2202.8|37710
1631649600000|2021-09-14 20:00:00|2213.3|2213|2212.7|2211.9|2214.2|2213.9|2210.9|2210.6|5144
1631653200000|2021-09-14 21:00:00|2212.8|2212|2211.8|2211|2212.8|2212|2211.6|2210.8|0
1631656800000|2021-09-14 22:00:00|2211.9|2211.1|2213.8|2213.5|2215.4|2215.1|2211.9|2211.1|755
1631660400000|2021-09-14 23:00:00|2213.9|2213.6|2215.1|2214.8|2215.1|2214.8|2211.8|2211.5|641
1631664000000|2021-09-15 00:00:00|2215|2214.7|2214.1|2213.8|2218.2|2217.9|2213.1|2212.8|777
1631667600000|2021-09-15 01:00:00|2214.2|2213.9|2211|2210.7|2215.8|2215.5|2210.5|2210.2|547
1631671200000|2021-09-15 02:00:00|2210.9|2210.6|2213.3|2213|2215|2214.7|2207.5|2207.2|760
1631674800000|2021-09-15 03:00:00|2213.4|2213.1|2215|2214.7|2215.6|2215.3|2212.5|2212.2|263
1631678400000|2021-09-15 04:00:00|2214.9|2214.6|2217.8|2217.5|2218.6|2218.3|2214.8|2214.5|251
1631682000000|2021-09-15 05:00:00|2217.9|2217.6|2213.7|2213.4|2218.3|2218|2212.4|2212.1|495
1631685600000|2021-09-15 06:00:00|2213.6|2213.3|2213.6|2213.3|2214.6|2214.3|2210.5|2210.2|660
1631689200000|2021-09-15 07:00:00|2213.4|2213.1|2211.3|2211|2215.9|2215.6|2210.4|2210.1|5048
1631692800000|2021-09-15 08:00:00|2211.4|2211.1|2215.7|2215.4|2217.3|2217|2211.4|2211.1|2665
1631696400000|2021-09-15 09:00:00|2215.6|2215.3|2219.3|2219|2219.9|2219.6|2215.5|2215.2|1413
1631700000000|2021-09-15 10:00:00|2219.4|2219.1|2214.4|2214.1|2220.2|2219.9|2213|2212.7|2063
1631703600000|2021-09-15 11:00:00|2214.5|2214.2|2213.4|2213.1|2215.6|2215.3|2209.8|2209.5|4441
1631707200000|2021-09-15 12:00:00|2213.5|2213.2|2213.9|2213.6|2216.7|2216.4|2206.3|2206|6558
1631710800000|2021-09-15 13:00:00|2213.8|2213.5|2220.6|2220.3|2224.3|2224|2206.9|2206.6|29748
1631714400000|2021-09-15 14:00:00|2220.7|2220.4|2220.1|2219.8|2227.4|2227.1|2212.9|2212.6|34176
1631718000000|2021-09-15 15:00:00|2220.2|2219.9|2228.9|2228.6|2230.2|2229.9|2216.4|2216.1|16408
1631721600000|2021-09-15 16:00:00|2228.8|2228.5|2227.9|2227.6|2229.7|2229.4|2223.1|2222.8|13169
1631725200000|2021-09-15 17:00:00|2228.1|2227.8|2228.5|2228.2|2234.9|2234.6|2225.5|2225.2|12099
1631728800000|2021-09-15 18:00:00|2228.4|2228.1|2231.4|2231.1|2234.4|2234.1|2227.4|2227.1|13841
1631732400000|2021-09-15 19:00:00|2231.5|2231.2|2236.8|2236.5|2239.3|2239|2230.5|2230.2|34925
1631736000000|2021-09-15 20:00:00|2236.6|2236.3|2233.3|2232.5|2236.6|2236.3|2231.9|2231.6|8210
1631739600000|2021-09-15 21:00:00|2233.2|2232.4|2233|2232.2|2233.3|2232.5|2232.5|2231.7|4
1631743200000|2021-09-15 22:00:00|2233.8|2233.5|2233.4|2233.1|2234.6|2234.3|2232.4|2232.1|892
1631746800000|2021-09-15 23:00:00|2233.3|2233|2233.9|2233.6|2233.9|2233.6|2232|2231.7|421
1631750400000|2021-09-16 00:00:00|2233.8|2233.5|2232.9|2232.6|2234.1|2233.8|2231.6|2231.3|790
1631754000000|2021-09-16 01:00:00|2232.8|2232.5|2229.1|2228.8|2235.3|2235|2229|2228.7|791
1631757600000|2021-09-16 02:00:00|2229.2|2228.9|2231.4|2231.1|2231.7|2231.4|2228|2227.7|689
1631761200000|2021-09-16 03:00:00|2231.7|2231.4|2227.4|2227.1|2232.3|2232|2227.1|2226.8|681
1631764800000|2021-09-16 04:00:00|2227.6|2227.3|2228.4|2228.1|2229.6|2229.3|2226.8|2226.5|307
1631768400000|2021-09-16 05:00:00|2228.3|2228|2227.2|2226.9|2230.1|2229.8|2226.2|2225.9|395
1631772000000|2021-09-16 06:00:00|2227.1|2226.8|2228.2|2227.9|2231.2|2230.9|2226.8|2226.5|888
1631775600000|2021-09-16 07:00:00|2228.3|2228|2232.3|2232|2233.2|2232.9|2227.9|2227.6|1739
1631779200000|2021-09-16 08:00:00|2232.2|2231.9|2232.1|2231.8|2234.4|2234.1|2231.3|2231|1296
1631782800000|2021-09-16 09:00:00|2232.2|2231.9|2228.9|2228.6|2232.9|2232.6|2227.9|2227.6|1142
1631786400000|2021-09-16 10:00:00|2228.8|2228.5|2229.3|2229|2230.1|2229.8|2226.4|2226.1|888
1631790000000|2021-09-16 11:00:00|2229.2|2228.9|2227.5|2227.2|2231.6|2231.3|2226.4|2226.1|1370
1631793600000|2021-09-16 12:00:00|2227.4|2227.1|2235.8|2235.5|2236.4|2236.1|2219.9|2219.6|8754
1631797200000|2021-09-16 13:00:00|2236|2235.7|2224.8|2224.5|2238.6|2238.3|2220.4|2220.1|26366
1631800800000|2021-09-16 14:00:00|2224.3|2224|2216.2|2215.9|2226.1|2225.8|2213.5|2213.2|27426
1631804400000|2021-09-16 15:00:00|2216|2215.7|2225.6|2225.3|2225.7|2225.4|2215|2214.7|15577
1631808000000|2021-09-16 16:00:00|2225.5|2225.2|2228.8|2228.5|2231.8|2231.5|2224.6|2224.3|12021
1631811600000|2021-09-16 17:00:00|2228.9|2228.6|2235.4|2235.1|2236.6|2236.3|2226.3|2226|10350
1631815200000|2021-09-16 18:00:00|2236|2235.7|2240.4|2240.1|2240.6|2240.3|2233.7|2233.4|13106
1631818800000|2021-09-16 19:00:00|2240.3|2240|2233.5|2233.2|2244.8|2244.5|2232.9|2232.6|25981
1631822400000|2021-09-16 20:00:00|2233.3|2233|2232.9|2232.1|2234.2|2233.9|2231.5|2231.2|5127
1631826000000|2021-09-16 21:00:00|2233|2232.2|2232.6|2231.8|2233.1|2232.3|2232.3|2231.5|0
1631829600000|2021-09-16 22:00:00|2232.1|2231.7|2232.5|2232.2|2233.6|2233.3|2232|2231.7|548
1631833200000|2021-09-16 23:00:00|2232.4|2232.1|2230.3|2230|2233.3|2233|2228.6|2228.3|486
1631836800000|2021-09-17 00:00:00|2230.5|2230.2|2229.7|2229.4|2231.2|2230.9|2228.6|2228.3|456
1631840400000|2021-09-17 01:00:00|2229.9|2229.6|2228.7|2228.4|2230.7|2230.4|2224.6|2224.3|1569
1631844000000|2021-09-17 02:00:00|2228.6|2228.3|2230.5|2230.2|2231.4|2231.1|2228.6|2228.3|369
1631847600000|2021-09-17 03:00:00|2230.4|2230.1|2232|2231.7|2233.3|2233|2230|2229.7|492
1631851200000|2021-09-17 04:00:00|2232.1|2231.8|2233.9|2233.6|2234.3|2234|2231.5|2231.2|428
1631854800000|2021-09-17 05:00:00|2233.8|2233.5|2235.1|2234.8|2235.7|2235.4|2233.2|2232.9|248
1631858400000|2021-09-17 06:00:00|2234.9|2234.6|2235.6|2235.3|2236.6|2236.3|2233.8|2233.5|496
1631862000000|2021-09-17 07:00:00|2235.5|2235.2|2234.8|2234.5|2237.9|2237.6|2231.9|2231.6|1201
1631865600000|2021-09-17 08:00:00|2234.3|2234|2234.1|2233.8|2236|2235.7|2232.8|2232.5|1210
1631869200000|2021-09-17 09:00:00|2234.2|2233.9|2227.1|2226.8|2234.3|2234|2224.7|2224.4|1384
1631872800000|2021-09-17 10:00:00|2226.9|2226.6|2226.4|2226.1|2228.2|2227.9|2222|2221.7|2020
1631876400000|2021-09-17 11:00:00|2226.5|2226.2|2225.3|2225|2229.3|2229|2223.1|2222.8|2428
1631880000000|2021-09-17 12:00:00|2225.4|2225.1|2231.6|2231.3|2233|2232.7|2225.1|2224.8|3144
1631883600000|2021-09-17 13:00:00|2231.4|2231.1|2230.6|2230.3|2241|2240.7|2226.9|2226.6|35313
1631887200000|2021-09-17 14:00:00|2230.3|2230|2228|2227.7|2233.2|2232.9|2222.2|2221.9|29428
1631890800000|2021-09-17 15:00:00|2227.9|2227.6|2227.3|2227|2235.2|2234.9|2222.2|2221.9|25429
1631894400000|2021-09-17 16:00:00|2227.1|2226.8|2235.1|2234.8|2238.6|2238.3|2225.7|2225.4|17995
1631898000000|2021-09-17 17:00:00|2235.3|2235|2219.6|2219.3|2236.5|2236.2|2216.9|2216.6|16850
1631901600000|2021-09-17 18:00:00|2219.7|2219.4|2223.3|2223|2226.6|2226.3|2217.8|2217.5|15107
1631905200000|2021-09-17 19:00:00|2223.2|2222.9|2231|2230.7|2235.7|2235.4|2220.9|2220.6|53001
1631908800000|2021-09-17 20:00:00|2230.9|2230.6|2228|2227.2|2233.3|2233|2227|2226.7|16550
1632088800000|2021-09-19 22:00:00|2227.8|2227|2227.7|2227.4|2231.9|2231.6|2223.2|2222.9|1941
1632092400000|2021-09-19 23:00:00|2227.8|2227.5|2228.7|2228.4|2229.6|2229.3|2224.8|2224.5|621
1632096000000|2021-09-20 00:00:00|2228.9|2228.6|2228.6|2228.3|2230.7|2230.4|2227.5|2227.2|756
1632099600000|2021-09-20 01:00:00|2228.5|2228.2|2219.1|2218.8|2228.7|2228.4|2218.9|2218.6|1396
1632103200000|2021-09-20 02:00:00|2219|2218.7|2208.1|2207.8|2219.4|2219.1|2206.5|2206.2|2634
1632106800000|2021-09-20 03:00:00|2208|2207.7|2209.5|2209.2|2211.2|2210.9|2206|2205.7|1260
1632110400000|2021-09-20 04:00:00|2209.4|2209.1|2208.2|2207.9|2210.3|2210|2204.4|2204.1|1273
1632114000000|2021-09-20 05:00:00|2208.3|2208|2210.3|2210|2210.6|2210.3|2206.3|2206|852
1632117600000|2021-09-20 06:00:00|2210.2|2209.9|2200.3|2200|2212.8|2212.5|2196.2|2195.9|2425
1632121200000|2021-09-20 07:00:00|2200.4|2200.1|2200.4|2200.1|2206.2|2205.9|2198|2197.7|3860
1632124800000|2021-09-20 08:00:00|2200.6|2200.3|2200|2199.7|2205.8|2205.5|2195.5|2195.2|3975
1632128400000|2021-09-20 09:00:00|2199.9|2199.6|2189.9|2189.6|2199.9|2199.6|2188.5|2188.2|3521
1632132000000|2021-09-20 10:00:00|2189.8|2189.5|2190.4|2190.1|2194.5|2194.2|2188.1|2187.8|3077
1632135600000|2021-09-20 11:00:00|2190.9|2190.6|2180.8|2180.5|2193.2|2192.9|2180.7|2180.4|5651
1632139200000|2021-09-20 12:00:00|2180.6|2180.3|2179.3|2179|2184.6|2184.3|2173|2172.7|8386
1632142800000|2021-09-20 13:00:00|2179.5|2179.2|2192.4|2192.1|2199.2|2198.9|2174.4|2174.1|49134
1632146400000|2021-09-20 14:00:00|2192.5|2192.2|2181|2180.7|2195.6|2195.3|2172.9|2172.6|44129
1632150000000|2021-09-20 15:00:00|2180.9|2180.6|2173.4|2173.1|2191.3|2191|2171.2|2170.9|27762
1632153600000|2021-09-20 16:00:00|2173.2|2172.9|2164.6|2164.3|2173.6|2173.3|2163.7|2163.4|23566
1632157200000|2021-09-20 17:00:00|2164.7|2164.4|2179.2|2178.9|2180.1|2179.8|2160|2159.7|23486
1632160800000|2021-09-20 18:00:00|2179.5|2179.2|2162.6|2162.3|2182.3|2182|2157.9|2157.6|28491
1632164400000|2021-09-20 19:00:00|2162.5|2162.2|2182.9|2182.6|2185.8|2185.5|2155.1|2154.8|48575
1632168000000|2021-09-20 20:00:00|2183.1|2182.8|2179.8|2179|2185|2184.7|2175.6|2175.3|10179
1632171600000|2021-09-20 21:00:00|2179.7|2178.9|2179.1|2178.3|2180.2|2179.4|2179.1|2178.3|0
1632175200000|2021-09-20 22:00:00|2178.9|2178.1|2182.6|2182.3|2183.8|2183.5|2178.9|2178.1|974
1632178800000|2021-09-20 23:00:00|2182.4|2182.1|2188.6|2188.3|2189|2188.7|2178.1|2177.8|1544
1632182400000|2021-09-21 00:00:00|2188.8|2188.5|2188.6|2188.3|2195.6|2195.3|2186.4|2186.1|1972
1632186000000|2021-09-21 01:00:00|2188.7|2188.4|2192.6|2192.3|2193.7|2193.4|2186.4|2186.1|1327
1632189600000|2021-09-21 02:00:00|2192.8|2192.5|2197|2196.7|2197.3|2197|2192|2191.7|788
1632193200000|2021-09-21 03:00:00|2196.9|2196.6|2200.4|2200.1|2200.8|2200.5|2193|2192.7|948
1632196800000|2021-09-21 04:00:00|2200.5|2200.2|2199.9|2199.6|2201.3|2201|2198.7|2198.4|532
1632200400000|2021-09-21 05:00:00|2199.8|2199.5|2194.8|2194.5|2201.1|2200.8|2193.4|2193.1|866
1632204000000|2021-09-21 06:00:00|2194.9|2194.6|2199.9|2199.6|2204.9|2204.6|2193|2192.7|2180
1632207600000|2021-09-21 07:00:00|2199.7|2199.4|2212.2|2211.9|2212.7|2212.4|2198.7|2198.4|3532
1632211200000|2021-09-21 08:00:00|2212.1|2211.8|2211.6|2211.3|2215.6|2215.3|2210.2|2209.9|3170
1632214800000|2021-09-21 09:00:00|2211.7|2211.4|2211.5|2211.2|2213.9|2213.6|2207.2|2206.9|2453
1632218400000|2021-09-21 10:00:00|2211.6|2211.3|2209.4|2209.1|2212.6|2212.3|2208.2|2207.9|1435
1632222000000|2021-09-21 11:00:00|2209.3|2209|2205.3|2205|2209.9|2209.6|2200.7|2200.4|3456
1632225600000|2021-09-21 12:00:00|2205.5|2205.2|2196.9|2196.6|2206.2|2205.9|2196.4|2196.1|5863
1632229200000|2021-09-21 13:00:00|2197.1|2196.8|2188.7|2188.4|2204.6|2204.3|2184.8|2184.5|35081
1632232800000|2021-09-21 14:00:00|2189.1|2188.8|2178.2|2177.9|2192.5|2192.2|2171.2|2170.9|33591
1632236400000|2021-09-21 15:00:00|2178.1|2177.8|2191.2|2190.9|2193.4|2193.1|2174.7|2174.4|20176
1632240000000|2021-09-21 16:00:00|2191.3|2191|2187.8|2187.5|2199.5|2199.2|2182.2|2181.9|18470
1632243600000|2021-09-21 17:00:00|2188|2187.7|2187.6|2187.3|2192.4|2192.1|2183.1|2182.8|12226
1632247200000|2021-09-21 18:00:00|2187.7|2187.4|2191.7|2191.4|2196.4|2196.1|2182.3|2182|13975
1632250800000|2021-09-21 19:00:00|2191.8|2191.5|2186.9|2186.6|2199.6|2199.3|2185.3|2185|28092
1632254400000|2021-09-21 20:00:00|2186.8|2186.5|2182.1|2181.3|2186.8|2186.5|2178.3|2178|8160
1632258000000|2021-09-21 21:00:00|2182.2|2181.4|2182.1|2181.3|2183|2182.2|2181.9|2181.1|6
1632261600000|2021-09-21 22:00:00|2181.9|2181.6|2181.4|2181.1|2184.4|2184.1|2180.5|2180.2|1085
1632265200000|2021-09-21 23:00:00|2181.5|2181.2|2178.7|2178.4|2181.6|2181.3|2178|2177.7|833
1632268800000|2021-09-22 00:00:00|2178.8|2178.5|2176.4|2176.1|2179.1|2178.8|2172.6|2172.3|1518
1632272400000|2021-09-22 01:00:00|2176.3|2176|2191.7|2191.4|2198.1|2197.8|2173.9|2173.6|4450
1632276000000|2021-09-22 02:00:00|2191.6|2191.3|2191.5|2191.2|2192.1|2191.8|2183.7|2183.4|1623
1632279600000|2021-09-22 03:00:00|2191.2|2190.9|2188.9|2188.6|2193.8|2193.5|2188|2187.7|620
1632283200000|2021-09-22 04:00:00|2189|2188.7|2191.2|2190.9|2191.8|2191.5|2187.4|2187.1|506
1632286800000|2021-09-22 05:00:00|2191.1|2190.8|2193.8|2193.5|2197.4|2197.1|2190.8|2190.5|700
1632290400000|2021-09-22 06:00:00|2193.9|2193.6|2202.5|2202.2|2204.1|2203.8|2193.7|2193.4|1314
1632294000000|2021-09-22 07:00:00|2202.8|2202.5|2195.6|2195.3|2206.4|2206.1|2194.9|2194.6|1950
1632297600000|2021-09-22 08:00:00|2195.7|2195.4|2202.4|2202.1|2203.5|2203.2|2194.6|2194.3|888
1632301200000|2021-09-22 09:00:00|2202.5|2202.2|2200.6|2200.3|2203.9|2203.6|2198.3|2198|1277
1632304800000|2021-09-22 10:00:00|2200.7|2200.4|2202.4|2202.1|2206.1|2205.8|2200.7|2200.4|1671
1632308400000|2021-09-22 11:00:00|2202.2|2201.9|2200.7|2200.4|2202.7|2202.4|2199.5|2199.2|1682
1632312000000|2021-09-22 12:00:00|2200.9|2200.6|2200.8|2200.5|2203.1|2202.8|2199.9|2199.6|2634
1632315600000|2021-09-22 13:00:00|2201.1|2200.8|2215.1|2214.8|2215.6|2215.3|2197.1|2196.8|28704
1632319200000|2021-09-22 14:00:00|2215.2|2214.9|2214.6|2214.3|2216.6|2216.3|2206.2|2205.9|27444
1632322800000|2021-09-22 15:00:00|2214.8|2214.5|2222.5|2222.2|2227.1|2226.8|2213.7|2213.4|23125
1632326400000|2021-09-22 16:00:00|2222.7|2222.4|2220.1|2219.8|2223.7|2223.4|2218.1|2217.8|10377
1632330000000|2021-09-22 17:00:00|2220|2219.7|2221.5|2221.2|2222.2|2221.9|2215.6|2215.3|10171
1632333600000|2021-09-22 18:00:00|2216.3|2216|2222.8|2222.5|2236.3|2236|2215.4|2215.1|36091
1632337200000|2021-09-22 19:00:00|2222.9|2222.6|2219.1|2218.8|2231.9|2231.6|2217.8|2217.5|32252
1632340800000|2021-09-22 20:00:00|2219.2|2218.9|2219.8|2219|2223.8|2223.5|2217.4|2217.1|8882
1632344400000|2021-09-22 21:00:00|2219.6|2218.8|2218.8|2218|2219.8|2219|2218.7|2217.9|0
1632348000000|2021-09-22 22:00:00|2219.2|2218.9|2223.5|2223.2|2223.7|2223.4|2219|2218.7|900
1632351600000|2021-09-22 23:00:00|2223.6|2223.3|2224|2223.7|2224.7|2224.4|2222|2221.7|743
1632355200000|2021-09-23 00:00:00|2223.9|2223.6|2226.8|2226.5|2227.5|2227.2|2223.5|2223.2|1010
1632358800000|2021-09-23 01:00:00|2226.9|2226.6|2228.9|2228.6|2230.2|2229.9|2224.7|2224.4|807
1632362400000|2021-09-23 02:00:00|2229|2228.7|2228.4|2228.1|2229.5|2229.2|2226.3|2226|568
1632366000000|2021-09-23 03:00:00|2228.5|2228.2|2228.3|2228|2230|2229.7|2227.4|2227.1|337
1632369600000|2021-09-23 04:00:00|2228.2|2227.9|2229.4|2229.1|2230|2229.7|2227.8|2227.5|269
1632373200000|2021-09-23 05:00:00|2229.5|2229.2|2231.5|2231.2|2232.1|2231.8|2228.8|2228.5|485
1632376800000|2021-09-23 06:00:00|2231.6|2231.3|2237.4|2237.1|2238.3|2238|2230.5|2230.2|1667
1632380400000|2021-09-23 07:00:00|2237.1|2236.8|2243.1|2242.8|2243.6|2243.3|2235.4|2235.1|3179
1632384000000|2021-09-23 08:00:00|2243|2242.7|2244.1|2243.8|2245.2|2244.9|2241|2240.7|1218
1632387600000|2021-09-23 09:00:00|2244.2|2243.9|2244.8|2244.5|2250|2249.7|2243|2242.7|3481
1632391200000|2021-09-23 10:00:00|2244.7|2244.4|2236.2|2235.9|2247.2|2246.9|2232.8|2232.5|5066
1632394800000|2021-09-23 11:00:00|2235.7|2235.4|2237.3|2237|2240.2|2239.9|2235.3|2235|1576
1632398400000|2021-09-23 12:00:00|2238|2237.7|2235.6|2235.3|2241.5|2241.2|2233.4|2233.1|4783
1632402000000|2021-09-23 13:00:00|2235.5|2235.2|2244.7|2244.4|2247.2|2246.9|2226.1|2225.8|31906
1632405600000|2021-09-23 14:00:00|2245.1|2244.8|2247.6|2247.3|2248.7|2248.4|2240|2239.7|21965
1632409200000|2021-09-23 15:00:00|2247.5|2247.2|2254.8|2254.5|2254.8|2254.5|2246.2|2245.9|18534
1632412800000|2021-09-23 16:00:00|2254.7|2254.4|2255.9|2255.6|2257.7|2257.4|2250.8|2250.5|12121
1632416400000|2021-09-23 17:00:00|2255.7|2255.4|2265.1|2264.8|2266.7|2266.4|2255.7|2255.4|11873
1632420000000|2021-09-23 18:00:00|2265.2|2264.9|2262.5|2262.2|2267|2266.7|2260.4|2260.1|12319
1632423600000|2021-09-23 19:00:00|2262.4|2262.1|2259.4|2259.1|2263.3|2263|2256.8|2256.5|27722
1632427200000|2021-09-23 20:00:00|2259.3|2259|2261.3|2260.5|2261.6|2261.3|2258|2257.7|8916
1632430800000|2021-09-23 21:00:00|2261.1|2260.3|2261.5|2260.7|2261.9|2261.1|2261|2260.2|3
1632434400000|2021-09-23 22:00:00|2261.4|2260.6|2261.3|2261|2262.1|2261.8|2259.4|2259.1|707
1632438000000|2021-09-23 23:00:00|2261.4|2261.1|2260.3|2260|2262.5|2262.2|2259.9|2259.6|812
1632441600000|2021-09-24 00:00:00|2260.4|2260.1|2263.8|2263.5|2268.2|2267.9|2260.1|2259.8|1468
1632445200000|2021-09-24 01:00:00|2263.9|2263.6|2255.7|2255.4|2265.1|2264.8|2255.1|2254.8|1837
1632448800000|2021-09-24 02:00:00|2255.9|2255.6|2260.1|2259.8|2261|2260.7|2255.7|2255.4|781
1632452400000|2021-09-24 03:00:00|2260.2|2259.9|2262.1|2261.8|2263.7|2263.4|2258.2|2257.9|859
1632456000000|2021-09-24 04:00:00|2262|2261.7|2260.9|2260.6|2262.4|2262.1|2260.6|2260.3|120
1632459600000|2021-09-24 05:00:00|2260.8|2260.5|2259.2|2258.9|2262.1|2261.8|2257.5|2257.2|740
1632463200000|2021-09-24 06:00:00|2259.3|2259|2255.5|2255.2|2260.6|2260.3|2254.8|2254.5|756
1632466800000|2021-09-24 07:00:00|2255.8|2255.5|2249.1|2248.8|2256.1|2255.8|2247.2|2246.9|2394
1632470400000|2021-09-24 08:00:00|2249.3|2249|2253|2252.7|2255|2254.7|2246.7|2246.4|3257
1632474000000|2021-09-24 09:00:00|2253.1|2252.8|2246.8|2246.5|2253.2|2252.9|2246.6|2246.3|1375
1632477600000|2021-09-24 10:00:00|2246.7|2246.4|2249|2248.7|2253|2252.7|2246.6|2246.3|1082
1632481200000|2021-09-24 11:00:00|2249.1|2248.8|2245.8|2245.5|2251.9|2251.6|2245.3|2245|2062
1632484800000|2021-09-24 12:00:00|2245.7|2245.4|2243.8|2243.5|2247.9|2247.6|2242.1|2241.8|3483
1632488400000|2021-09-24 13:00:00|2243.9|2243.6|2250.6|2250.3|2252.1|2251.8|2236|2235.7|30456
1632492000000|2021-09-24 14:00:00|2250.5|2250.2|2255.7|2255.4|2258.2|2257.9|2247.8|2247.5|27366
1632495600000|2021-09-24 15:00:00|2255.8|2255.5|2259.8|2259.5|2259.9|2259.6|2249.3|2249|10834
1632499200000|2021-09-24 16:00:00|2259.7|2259.4|2257.5|2257.2|2261.1|2260.8|2256.9|2256.6|9643
1632502800000|2021-09-24 17:00:00|2257.7|2257.4|2250.3|2250|2258.1|2257.8|2249.6|2249.3|7445
1632506400000|2021-09-24 18:00:00|2250.4|2250.1|2254.9|2254.6|2255.1|2254.8|2247.9|2247.6|7510
1632510000000|2021-09-24 19:00:00|2255|2254.7|2248.5|2248.2|2258.1|2257.8|2248.4|2248.1|27689
1632513600000|2021-09-24 20:00:00|2248.4|2248.1|2249.5|2248.7|2251.4|2251.1|2248.4|2248.1|6747
1632693600000|2021-09-26 22:00:00|2251.2|2250.9|2255.7|2255.4|2256.8|2256.5|2250.9|2250.6|919
1632697200000|2021-09-26 23:00:00|2255.8|2255.5|2255.7|2255.4|2256.5|2256.2|2252.6|2252.3|626
1632700800000|2021-09-27 00:00:00|2255.8|2255.5|2260.2|2259.9|2261.4|2261.1|2254.3|2254|1324
1632704400000|2021-09-27 01:00:00|2260.4|2260.1|2263.4|2263.1|2263.6|2263.3|2260|2259.7|583
1632708000000|2021-09-27 02:00:00|2263.5|2263.2|2264.9|2264.6|2265.8|2265.5|2263|2262.7|933
1632711600000|2021-09-27 03:00:00|2264.8|2264.5|2261.8|2261.5|2265.3|2265|2261.1|2260.8|404
1632715200000|2021-09-27 04:00:00|2261.7|2261.4|2260.8|2260.5|2262.6|2262.3|2260|2259.7|194
1632718800000|2021-09-27 05:00:00|2260.6|2260.3|2266|2265.7|2266.4|2266.1|2260.1|2259.8|584
1632722400000|2021-09-27 06:00:00|2266.3|2266|2263.4|2263.1|2268.5|2268.2|2262.7|2262.4|778
1632726000000|2021-09-27 07:00:00|2263.6|2263.3|2258.4|2258.1|2264.1|2263.8|2258.4|2258.1|1026
1632729600000|2021-09-27 08:00:00|2258.5|2258.2|2260.3|2260|2260.7|2260.4|2257.5|2257.2|748
1632733200000|2021-09-27 09:00:00|2260.2|2259.9|2256.6|2256.3|2262.7|2262.4|2256.4|2256.1|1251
1632736800000|2021-09-27 10:00:00|2256.5|2256.2|2253.5|2253.2|2258.8|2258.5|2253|2252.7|1477
1632740400000|2021-09-27 11:00:00|2253.3|2253|2253.5|2253.2|2255.6|2255.3|2251.7|2251.4|1985
1632744000000|2021-09-27 12:00:00|2253.4|2253.1|2252.5|2252.2|2254.2|2253.9|2246.8|2246.5|6003
1632747600000|2021-09-27 13:00:00|2252.6|2252.3|2270.1|2269.8|2274.5|2274.2|2250.5|2250.2|38580
1632751200000|2021-09-27 14:00:00|2269.8|2269.5|2287.3|2287|2287.4|2287.1|2264.5|2264.2|36060
1632754800000|2021-09-27 15:00:00|2287.2|2286.9|2288.9|2288.6|2292.3|2292|2284.3|2284|20525
1632758400000|2021-09-27 16:00:00|2289|2288.7|2283.6|2283.3|2289.7|2289.4|2283.1|2282.8|8547
1632762000000|2021-09-27 17:00:00|2283.5|2283.2|2285.3|2285|2287.7|2287.4|2282.1|2281.8|8988
1632765600000|2021-09-27 18:00:00|2285.2|2284.9|2289.5|2289.2|2294.3|2294|2285.2|2284.9|13940
1632769200000|2021-09-27 19:00:00|2289.4|2289.1|2280.6|2280.3|2290.2|2289.9|2279.7|2279.4|22576
1632772800000|2021-09-27 20:00:00|2280.7|2280.4|2280.8|2280|2281.7|2281.4|2277.5|2277.2|6842
1632776400000|2021-09-27 21:00:00|2280.9|2280.1|2280.4|2279.6|2281.2|2280.4|2280|2279.2|0
1632780000000|2021-09-27 22:00:00|2280.6|2279.8|2278.6|2278.3|2282.2|2281.9|2278.5|2278.2|1239
1632783600000|2021-09-27 23:00:00|2278.8|2278.5|2282|2281.7|2283.4|2283.1|2278.8|2278.5|762
1632787200000|2021-09-28 00:00:00|2282.1|2281.8|2277.2|2276.9|2282.7|2282.4|2275.1|2274.8|1078
1632790800000|2021-09-28 01:00:00|2277.3|2277|2280.1|2279.8|2280.3|2280|2274.6|2274.3|996
1632794400000|2021-09-28 02:00:00|2280.2|2279.9|2284.8|2284.5|2285.5|2285.2|2280.1|2279.8|911
1632798000000|2021-09-28 03:00:00|2284.9|2284.6|2284.5|2284.2|2287|2286.7|2284.2|2283.9|836
1632801600000|2021-09-28 04:00:00|2284.4|2284.1|2286.7|2286.4|2286.8|2286.5|2284|2283.7|466
1632805200000|2021-09-28 05:00:00|2286.8|2286.5|2290.9|2290.6|2291|2290.7|2285.2|2284.9|758
1632808800000|2021-09-28 06:00:00|2290.8|2290.5|2280.8|2280.5|2291.2|2290.9|2280.4|2280.1|2387
1632812400000|2021-09-28 07:00:00|2281.2|2280.9|2272.7|2272.4|2282.9|2282.6|2269.4|2269.1|3845
1632816000000|2021-09-28 08:00:00|2273.2|2272.9|2274.5|2274.2|2274.6|2274.3|2267|2266.7|3252
1632819600000|2021-09-28 09:00:00|2274.6|2274.3|2271.8|2271.5|2278.4|2278.1|2269.8|2269.5|3496
1632823200000|2021-09-28 10:00:00|2271.6|2271.3|2272.1|2271.8|2276.3|2276|2268.4|2268.1|3171
1632826800000|2021-09-28 11:00:00|2272.2|2271.9|2276|2275.7|2278.7|2278.4|2268.8|2268.5|3995
1632830400000|2021-09-28 12:00:00|2276.2|2275.9|2268.3|2268|2277.8|2277.5|2267.7|2267.4|5788
1632834000000|2021-09-28 13:00:00|2268.2|2267.9|2257.8|2257.5|2276.7|2276.4|2253.8|2253.5|40177
1632837600000|2021-09-28 14:00:00|2257|2256.7|2250.8|2250.5|2257.6|2257.3|2239.5|2239.2|47155
1632841200000|2021-09-28 15:00:00|2250.4|2250.1|2242.8|2242.5|2253.5|2253.2|2237.7|2237.4|25189
1632844800000|2021-09-28 16:00:00|2242.9|2242.6|2235.6|2235.3|2247.1|2246.8|2234.3|2234|15508
1632848400000|2021-09-28 17:00:00|2235.9|2235.6|2238.4|2238.1|2248.5|2248.2|2234.5|2234.2|15585
1632852000000|2021-09-28 18:00:00|2238.6|2238.3|2247|2246.7|2249.4|2249.1|2232.3|2232|22859
1632855600000|2021-09-28 19:00:00|2246.9|2246.6|2230.6|2230.3|2250.6|2250.3|2226.4|2226.1|41800
1632859200000|2021-09-28 20:00:00|2230|2229.7|2233.3|2232.5|2236.5|2236.2|2229.9|2229.6|10812
1632862800000|2021-09-28 21:00:00|2233.2|2232.4|2233.5|2232.7|2234|2233.2|2233|2232.2|0
1632866400000|2021-09-28 22:00:00|2234.1|2233.8|2236.1|2235.8|2237.2|2236.9|2232.9|2232.6|1675
1632870000000|2021-09-28 23:00:00|2236.4|2236.1|2238.1|2237.8|2238.2|2237.9|2231.7|2231.4|1029
1632873600000|2021-09-29 00:00:00|2238|2237.7|2242.8|2242.5|2246|2245.7|2237.1|2236.8|2385
1632877200000|2021-09-29 01:00:00|2242.7|2242.4|2238.4|2238.1|2243.2|2242.9|2233.1|2232.8|1744
1632880800000|2021-09-29 02:00:00|2238.5|2238.2|2241.1|2240.8|2243.2|2242.9|2237.6|2237.3|889
1632884400000|2021-09-29 03:00:00|2241.2|2240.9|2243.1|2242.8|2244.4|2244.1|2239|2238.7|746
1632888000000|2021-09-29 04:00:00|2243|2242.7|2245.9|2245.6|2247.1|2246.8|2241.5|2241.2|847
1632891600000|2021-09-29 05:00:00|2246|2245.7|2244.7|2244.4|2246.3|2246|2239.4|2239.1|1838
1632895200000|2021-09-29 06:00:00|2244.8|2244.5|2239.7|2239.4|2247.5|2247.2|2238.2|2237.9|2451
1632898800000|2021-09-29 07:00:00|2239.8|2239.5|2245.1|2244.8|2246.6|2246.3|2235.9|2235.6|3075
1632902400000|2021-09-29 08:00:00|2244.9|2244.6|2246.8|2246.5|2246.8|2246.5|2240.1|2239.8|2683
1632906000000|2021-09-29 09:00:00|2246.7|2246.4|2248.8|2248.5|2249.4|2249.1|2244.3|2244|2220
1632909600000|2021-09-29 10:00:00|2249.1|2248.8|2246.5|2246.2|2250.7|2250.4|2246.3|2246|1624
1632913200000|2021-09-29 11:00:00|2246.4|2246.1|2244.7|2244.4|2248.2|2247.9|2241.4|2241.1|2804
1632916800000|2021-09-29 12:00:00|2244.3|2244|2241.1|2240.8|2248.1|2247.8|2237.9|2237.6|5161
1632920400000|2021-09-29 13:00:00|2241.2|2240.9|2237.9|2237.6|2243.7|2243.4|2223.9|2223.6|41050
1632924000000|2021-09-29 14:00:00|2238.1|2237.8|2238.6|2238.3|2243.4|2243.1|2229.5|2229.2|33646
1632927600000|2021-09-29 15:00:00|2238.5|2238.2|2231.5|2231.2|2239|2238.7|2224.9|2224.6|17883
1632931200000|2021-09-29 16:00:00|2231.7|2231.4|2223.2|2222.9|2232.9|2232.6|2218.7|2218.4|19719
1632934800000|2021-09-29 17:00:00|2223.3|2223|2226.8|2226.5|2230.1|2229.8|2220.4|2220.1|14397
1632938400000|2021-09-29 18:00:00|2226.7|2226.4|2233.9|2233.6|2237.6|2237.3|2226.1|2225.8|14730
1632942000000|2021-09-29 19:00:00|2234.1|2233.8|2225.6|2225.3|2236.4|2236.1|2222.6|2222.3|26210
1632945600000|2021-09-29 20:00:00|2225.4|2225.1|2230.9|2230.1|2231.2|2230.9|2224.5|2224.2|7374
1632949200000|2021-09-29 21:00:00|2230.8|2230|2231.6|2230.8|2231.8|2231|2230.5|2229.7|0
1632952800000|2021-09-29 22:00:00|2231.7|2230.9|2231.9|2231.6|2232.9|2232.6|2229.8|2229.5|722
1632956400000|2021-09-29 23:00:00|2232|2231.7|2235|2234.7|2237.1|2236.8|2231.5|2231.2|1103
1632960000000|2021-09-30 00:00:00|2234.8|2234.5|2234|2233.7|2235.7|2235.4|2230.9|2230.6|1375
1632963600000|2021-09-30 01:00:00|2234.1|2233.8|2235.3|2235|2236.2|2235.9|2230.1|2229.8|1216
1632967200000|2021-09-30 02:00:00|2235.4|2235.1|2235.4|2235.1|2237.1|2236.8|2234.5|2234.2|510
1632970800000|2021-09-30 03:00:00|2235.3|2235|2238.1|2237.8|2238.9|2238.6|2235|2234.7|399
1632974400000|2021-09-30 04:00:00|2238|2237.7|2239.8|2239.5|2240.3|2240|2237.4|2237.1|289
1632978000000|2021-09-30 05:00:00|2239.7|2239.4|2242.9|2242.6|2245.6|2245.3|2239.6|2239.3|1433
1632981600000|2021-09-30 06:00:00|2243|2242.7|2252|2251.7|2253|2252.7|2242.9|2242.6|2578
1632985200000|2021-09-30 07:00:00|2252.1|2251.8|2252.2|2251.9|2254.4|2254.1|2245.9|2245.6|3075
1632988800000|2021-09-30 08:00:00|2252.3|2252|2250.6|2250.3|2254.9|2254.6|2248.7|2248.4|1804
1632992400000|2021-09-30 09:00:00|2250.5|2250.2|2243.4|2243.1|2251.6|2251.3|2242.6|2242.3|1534
1632996000000|2021-09-30 10:00:00|2243.3|2243|2242.6|2242.3|2246.1|2245.8|2238.6|2238.3|1886
1632999600000|2021-09-30 11:00:00|2242.3|2242|2241.2|2240.9|2246.1|2245.8|2238.7|2238.4|2035
1633003200000|2021-09-30 12:00:00|2241.4|2241.1|2236.7|2236.4|2243|2242.7|2236.7|2236.4|4272
1633006800000|2021-09-30 13:00:00|2237.2|2236.9|2233.6|2233.3|2243.2|2242.9|2226.6|2226.3|32950
1633010400000|2021-09-30 14:00:00|2233.4|2233.1|2219.7|2219.4|2235.2|2234.9|2219|2218.7|35167
1633014000000|2021-09-30 15:00:00|2219.6|2219.3|2217.8|2217.5|2233.2|2232.9|2214.5|2214.2|29423
1633017600000|2021-09-30 16:00:00|2218|2217.7|2212.4|2212.1|2219.6|2219.3|2203.9|2203.6|32536
1633021200000|2021-09-30 17:00:00|2212.8|2212.5|2219.2|2218.9|2222.1|2221.8|2209.1|2208.8|24730
1633024800000|2021-09-30 18:00:00|2219.4|2219.1|2220.4|2220.1|2227.8|2227.5|2216.7|2216.4|23284
1633028400000|2021-09-30 19:00:00|2220.5|2220.2|2204.5|2204.2|2227.4|2227.1|2203.8|2203.5|45018
1633032000000|2021-09-30 20:00:00|2204.4|2204.1|2205.8|2205|2210.9|2210.6|2202|2201.7|16980
1633035600000|2021-09-30 21:00:00|2205.7|2204.9|2207.2|2206.4|2208.1|2207.3|2205.3|2204.5|0
1633039200000|2021-09-30 22:00:00|2207.3|2206.5|2210|2209.7|2211|2210.7|2205.9|2205.6|1221
1633042800000|2021-09-30 23:00:00|2210.1|2209.8|2210.1|2209.8|2211.9|2211.6|2207.8|2207.5|732
1633046400000|2021-10-01 00:00:00|2209.8|2209.5|2204.3|2204|2213.2|2212.9|2204.3|2204|1204
1633050000000|2021-10-01 01:00:00|2204.4|2204.1|2185.8|2185.5|2205.2|2204.9|2182.9|2182.6|6117
1633053600000|2021-10-01 02:00:00|2185.7|2185.4|2185.4|2185.1|2187.8|2187.5|2183.1|2182.8|1090
1633057200000|2021-10-01 03:00:00|2185.6|2185.3|2183.5|2183.2|2190.3|2190|2182.8|2182.5|1488
1633060800000|2021-10-01 04:00:00|2183.6|2183.3|2185.2|2184.9|2186.9|2186.6|2182|2181.7|1217
1633064400000|2021-10-01 05:00:00|2185.5|2185.2|2188.8|2188.5|2188.9|2188.6|2182.4|2182.1|940
1633068000000|2021-10-01 06:00:00|2188.6|2188.3|2180.8|2180.5|2192.7|2192.4|2176|2175.7|2415
1633071600000|2021-10-01 07:00:00|2180.9|2180.6|2189.2|2188.9|2194.2|2193.9|2175.7|2175.4|3801
1633075200000|2021-10-01 08:00:00|2189.5|2189.2|2187.6|2187.3|2190.8|2190.5|2179.2|2178.9|2560
1633078800000|2021-10-01 09:00:00|2187.5|2187.2|2187.9|2187.6|2191.8|2191.5|2186|2185.7|1335
1633082400000|2021-10-01 10:00:00|2188|2187.7|2194.4|2194.1|2194.5|2194.2|2186.8|2186.5|1506
1633086000000|2021-10-01 11:00:00|2194.7|2194.4|2213.4|2213.1|2219.9|2219.6|2194.2|2193.9|7464
1633089600000|2021-10-01 12:00:00|2213.7|2213.4|2213.7|2213.4|2222.4|2222.1|2212.3|2212|7995
1633093200000|2021-10-01 13:00:00|2213.6|2213.3|2206.7|2206.4|2220.7|2220.4|2201.2|2200.9|32788
1633096800000|2021-10-01 14:00:00|2206.5|2206.2|2209.8|2209.5|2215.8|2215.5|2195|2194.7|41072
1633100400000|2021-10-01 15:00:00|2210|2209.7|2226.9|2226.6|2229.8|2229.5|2204|2203.7|31511
1633104000000|2021-10-01 16:00:00|2227.1|2226.8|2227.3|2227|2229.8|2229.5|2223.4|2223.1|14656
1633107600000|2021-10-01 17:00:00|2227.6|2227.3|2241|2240.7|2243.6|2243.3|2224.8|2224.5|18563
1633111200000|2021-10-01 18:00:00|2241.1|2240.8|2247.8|2247.5|2252.3|2252|2241|2240.7|16500
1633114800000|2021-10-01 19:00:00|2247.9|2247.6|2240.2|2239.9|2252.4|2252.1|2239.3|2239|36444
1633118400000|2021-10-01 20:00:00|2240.1|2239.8|2243.9|2243.1|2246.5|2246.2|2240.1|2239.8|11778
1633298400000|2021-10-03 22:00:00|2244.1|2243.3|2248.3|2248|2249.6|2249.3|2240.8|2240.5|2172
1633302000000|2021-10-03 23:00:00|2248.4|2248.1|2247.2|2246.9|2249.3|2249|2246|2245.7|553
1633305600000|2021-10-04 00:00:00|2247.3|2247|2237.7|2237.4|2247.5|2247.2|2234.5|2234.2|1819
1633309200000|2021-10-04 01:00:00|2237.6|2237.3|2231.6|2231.3|2240.1|2239.8|2228.1|2227.8|2406
1633312800000|2021-10-04 02:00:00|2231.5|2231.2|2238|2237.7|2239.6|2239.3|2229.4|2229.1|1202
1633316400000|2021-10-04 03:00:00|2237.9|2237.6|2232.5|2232.2|2238.4|2238.1|2231.9|2231.6|490
1633320000000|2021-10-04 04:00:00|2232.4|2232.1|2240.8|2240.5|2241.2|2240.9|2231.5|2231.2|733
1633323600000|2021-10-04 05:00:00|2240.7|2240.4|2237.3|2237|2244.3|2244|2235.2|2234.9|1171
1633327200000|2021-10-04 06:00:00|2237.2|2236.9|2232.6|2232.3|2237.8|2237.5|2227.9|2227.6|1346
1633330800000|2021-10-04 07:00:00|2232.4|2232.1|2230.9|2230.6|2234.7|2234.4|2225.1|2224.8|2153
1633334400000|2021-10-04 08:00:00|2231.2|2230.9|2234.7|2234.4|2236.2|2235.9|2226|2225.7|1725
1633338000000|2021-10-04 09:00:00|2234.9|2234.6|2236.9|2236.6|2240|2239.7|2233.8|2233.5|1520
1633341600000|2021-10-04 10:00:00|2236.8|2236.5|2237.8|2237.5|2240|2239.7|2232.7|2232.4|1333
1633345200000|2021-10-04 11:00:00|2237.7|2237.4|2232.8|2232.5|2238.5|2238.2|2230.8|2230.5|1620
1633348800000|2021-10-04 12:00:00|2232.7|2232.4|2240.2|2239.9|2242.5|2242.2|2232.5|2232.2|3292
1633352400000|2021-10-04 13:00:00|2240.1|2239.8|2238.4|2238.1|2241.1|2240.8|2228.2|2227.9|28440
1633356000000|2021-10-04 14:00:00|2238|2237.7|2216.5|2216.2|2240.5|2240.2|2206.9|2206.6|44128
1633359600000|2021-10-04 15:00:00|2216.4|2216.1|2217.9|2217.6|2220.5|2220.2|2208.1|2207.8|30225
1633363200000|2021-10-04 16:00:00|2217.7|2217.4|2216.7|2216.4|2221.2|2220.9|2212.2|2211.9|16485
1633366800000|2021-10-04 17:00:00|2216.6|2216.3|2217.3|2217|2222|2221.7|2210.7|2210.4|13969
1633370400000|2021-10-04 18:00:00|2217.4|2217.1|2218.8|2218.5|2223.5|2223.2|2215.1|2214.8|19239
1633374000000|2021-10-04 19:00:00|2219|2218.7|2220.6|2220.3|2222.9|2222.6|2212.8|2212.5|50469
1633377600000|2021-10-04 20:00:00|2220.5|2220.2|2222.2|2221.4|2222.8|2222.5|2219.1|2218.8|8081
1633381200000|2021-10-04 21:00:00|2222|2221.2|2220.9|2220.1|2222.3|2221.5|2220.7|2219.9|1
1633384800000|2021-10-04 22:00:00|2221|2220.2|2223.5|2223.2|2224.9|2224.6|2220.2|2219.9|1519
1633388400000|2021-10-04 23:00:00|2223.6|2223.3|2220.7|2220.4|2224.6|2224.3|2218.5|2218.2|956
1633392000000|2021-10-05 00:00:00|2220.6|2220.3|2210.8|2210.5|2222.5|2222.2|2208.8|2208.5|1803
1633395600000|2021-10-05 01:00:00|2210.7|2210.4|2212.7|2212.4|2215.9|2215.6|2204.9|2204.6|2016
1633399200000|2021-10-05 02:00:00|2212.6|2212.3|2217.4|2217.1|2218.2|2217.9|2209.7|2209.4|1469
1633402800000|2021-10-05 03:00:00|2217.5|2217.2|2219.2|2218.9|2219.9|2219.6|2213.3|2213|1076
1633406400000|2021-10-05 04:00:00|2219.1|2218.8|2217.3|2217|2219.5|2219.2|2214.7|2214.4|650
1633410000000|2021-10-05 05:00:00|2217.1|2216.8|2216.1|2215.8|2219.1|2218.8|2214.7|2214.4|517
1633413600000|2021-10-05 06:00:00|2216.2|2215.9|2216.1|2215.8|2217.8|2217.5|2209.9|2209.6|1010
1633417200000|2021-10-05 07:00:00|2216.4|2216.1|2214|2213.7|2220.8|2220.5|2211.9|2211.6|2987
1633420800000|2021-10-05 08:00:00|2214.2|2213.9|2224.5|2224.2|2224.8|2224.5|2213.5|2213.2|1673
1633424400000|2021-10-05 09:00:00|2224.6|2224.3|2229|2228.7|2229.2|2228.9|2224.2|2223.9|1753
1633428000000|2021-10-05 10:00:00|2229.1|2228.8|2226.8|2226.5|2229.2|2228.9|2225.3|2225|1295
1633431600000|2021-10-05 11:00:00|2226.9|2226.6|2231.6|2231.3|2232.6|2232.3|2226.2|2225.9|2060
1633435200000|2021-10-05 12:00:00|2231.3|2231|2231.1|2230.8|2232.3|2232|2228.5|2228.2|2199
1633438800000|2021-10-05 13:00:00|2231.2|2230.9|2226.4|2226.1|2233.6|2233.3|2216.3|2216|34282
1633442400000|2021-10-05 14:00:00|2227.1|2226.8|2245.1|2244.8|2245.8|2245.5|2227.1|2226.8|29539
1633446000000|2021-10-05 15:00:00|2245.2|2244.9|2233.2|2232.9|2249.2|2248.9|2229.9|2229.6|18150
1633449600000|2021-10-05 16:00:00|2233|2232.7|2227.7|2227.4|2235.5|2235.2|2220.4|2220.1|16357
1633453200000|2021-10-05 17:00:00|2227.6|2227.3|2230.7|2230.4|2231.8|2231.5|2224.3|2224|10290
1633456800000|2021-10-05 18:00:00|2230.5|2230.2|2232.2|2231.9|2234.9|2234.6|2228.7|2228.4|10461
1633460400000|2021-10-05 19:00:00|2232.4|2232.1|2229|2228.7|2235.2|2234.9|2227.9|2227.6|23389
1633464000000|2021-10-05 20:00:00|2228.9|2228.6|2227.7|2226.9|2230.5|2230.2|2225.2|2224.9|8290
1633467600000|2021-10-05 21:00:00|2227.6|2226.8|2227.5|2226.7|2227.9|2227.1|2227.3|2226.5|3
1633471200000|2021-10-05 22:00:00|2226.9|2226.6|2228.8|2228.5|2230|2229.7|2225.7|2225.4|660
1633474800000|2021-10-05 23:00:00|2228.9|2228.6|2223.5|2223.2|2228.9|2228.6|2222.4|2222.1|939
1633478400000|2021-10-06 00:00:00|2223.4|2223.1|2228.4|2228.1|2230.1|2229.8|2222.7|2222.4|1016
1633482000000|2021-10-06 01:00:00|2228.3|2228|2214|2213.7|2229.3|2229|2209.5|2209.2|2846
1633485600000|2021-10-06 02:00:00|2214.1|2213.8|2211.8|2211.5|2215.8|2215.5|2208.4|2208.1|1215
1633489200000|2021-10-06 03:00:00|2211.9|2211.6|2215.3|2215|2216.7|2216.4|2210.1|2209.8|730
1633492800000|2021-10-06 04:00:00|2215.4|2215.1|2213.7|2213.4|2217.4|2217.1|2208.9|2208.6|967
1633496400000|2021-10-06 05:00:00|2213.6|2213.3|2216|2215.7|2218.4|2218.1|2211.8|2211.5|931
1633500000000|2021-10-06 06:00:00|2215.9|2215.6|2215.3|2215|2216.9|2216.6|2210.9|2210.6|1167
1633503600000|2021-10-06 07:00:00|2215.2|2214.9|2201.6|2201.3|2215.2|2214.9|2200.1|2199.8|4763
1633507200000|2021-10-06 08:00:00|2202.1|2201.8|2197.4|2197.1|2204.1|2203.8|2195.7|2195.4|3028
1633510800000|2021-10-06 09:00:00|2197.3|2197|2193|2192.7|2197.7|2197.4|2189.4|2189.1|3700
1633514400000|2021-10-06 10:00:00|2193.1|2192.8|2197.7|2197.4|2198.5|2198.2|2191.6|2191.3|2317
1633518000000|2021-10-06 11:00:00|2197.6|2197.3|2200.6|2200.3|2201.7|2201.4|2195.8|2195.5|3268
1633521600000|2021-10-06 12:00:00|2200.2|2199.9|2204|2203.7|2209.6|2209.3|2198.5|2198.2|6662
1633525200000|2021-10-06 13:00:00|2203.9|2203.6|2199.2|2198.9|2216.7|2216.4|2197.9|2197.6|39740
1633528800000|2021-10-06 14:00:00|2198.7|2198.4|2198.9|2198.6|2200.9|2200.6|2185.2|2184.9|57032
1633532400000|2021-10-06 15:00:00|2199.3|2199|2205.4|2205.1|2205.9|2205.6|2186.3|2186|33838
1633536000000|2021-10-06 16:00:00|2205.3|2205|2197.8|2197.5|2206.8|2206.5|2192.3|2192|29017
1633539600000|2021-10-06 17:00:00|2198|2197.7|2210.3|2210|2212.6|2212.3|2191.3|2191|21321
1633543200000|2021-10-06 18:00:00|2210.5|2210.2|2215.8|2215.5|2220.7|2220.4|2206.8|2206.5|23340
1633546800000|2021-10-06 19:00:00|2212.1|2211.8|2216.2|2215.9|2217.5|2217.2|2209.2|2208.9|30580
1633550400000|2021-10-06 20:00:00|2216.1|2215.8|2218.7|2217.9|2219|2218.7|2214|2213.7|7501
1633554000000|2021-10-06 21:00:00|2218.6|2217.8|2219.1|2218.3|2219.2|2218.4|2218|2217.2|0
1633557600000|2021-10-06 22:00:00|2218.2|2217.9|2223.7|2223.4|2224|2223.7|2218.2|2217.9|1629
1633561200000|2021-10-06 23:00:00|2223.8|2223.5|2223.4|2223.1|2226.2|2225.9|2220.5|2220.2|1367
1633564800000|2021-10-07 00:00:00|2223.2|2222.9|2225.4|2225.1|2227.5|2227.2|2221.1|2220.8|936
1633568400000|2021-10-07 01:00:00|2225.5|2225.2|2229.1|2228.8|2231.2|2230.9|2224.6|2224.3|995
1633572000000|2021-10-07 02:00:00|2229|2228.7|2230|2229.7|2232.9|2232.6|2228.5|2228.2|634
1633575600000|2021-10-07 03:00:00|2230.1|2229.8|2228.4|2228.1|2230.3|2230|2227.1|2226.8|340
1633579200000|2021-10-07 04:00:00|2228.5|2228.2|2226.7|2226.4|2229.6|2229.3|2225.8|2225.5|254
1633582800000|2021-10-07 05:00:00|2226.6|2226.3|2227.7|2227.4|2229.4|2229.1|2224.9|2224.6|519
1633586400000|2021-10-07 06:00:00|2227|2226.7|2230.3|2230|2234.6|2234.3|2227|2226.7|1518
1633590000000|2021-10-07 07:00:00|2230.2|2229.9|2226.2|2225.9|2231.9|2231.6|2223.2|2222.9|2625
1633593600000|2021-10-07 08:00:00|2225.8|2225.5|2225.6|2225.3|2227.8|2227.5|2219.6|2219.3|2083
1633597200000|2021-10-07 09:00:00|2225.7|2225.4|2227.2|2226.9|2227.2|2226.9|2223.4|2223.1|720
1633600800000|2021-10-07 10:00:00|2227.4|2227.1|2234.2|2233.9|2234.2|2233.9|2226.3|2226|1540
1633604400000|2021-10-07 11:00:00|2234.1|2233.8|2236|2235.7|2237|2236.7|2232.7|2232.4|2070
1633608000000|2021-10-07 12:00:00|2235.9|2235.6|2235|2234.7|2238.5|2238.2|2233.1|2232.8|3323
1633611600000|2021-10-07 13:00:00|2235.1|2234.8|2251.2|2250.9|2252.9|2252.6|2231.4|2231.1|34557
1633615200000|2021-10-07 14:00:00|2251.6|2251.3|2255.6|2255.3|2259.1|2258.8|2250.4|2250.1|24869
1633618800000|2021-10-07 15:00:00|2255.8|2255.5|2259.8|2259.5|2260.7|2260.4|2255.5|2255.2|14579
1633622400000|2021-10-07 16:00:00|2259.7|2259.4|2262.6|2262.3|2262.8|2262.5|2256.4|2256.1|10164
1633626000000|2021-10-07 17:00:00|2262.7|2262.4|2261.6|2261.3|2266.4|2266.1|2260.7|2260.4|12150
1633629600000|2021-10-07 18:00:00|2261.4|2261.1|2251.3|2251|2262|2261.7|2249.4|2249.1|14727
1633633200000|2021-10-07 19:00:00|2251|2250.7|2250.8|2250.5|2255.8|2255.5|2245.5|2245.2|28782
1633636800000|2021-10-07 20:00:00|2250.7|2250.4|2248.9|2248.1|2252.7|2252.4|2248.3|2248|7662
1633640400000|2021-10-07 21:00:00|2249|2248.2|2250|2249.2|2250.1|2249.3|2248.9|2248.1|0
1633644000000|2021-10-07 22:00:00|2249.2|2248.9|2252.9|2252.6|2252.9|2252.6|2249.2|2248.9|637
1633647600000|2021-10-07 23:00:00|2253.1|2252.8|2257|2256.7|2257.7|2257.4|2252.8|2252.5|962
1633651200000|2021-10-08 00:00:00|2256.8|2256.5|2255.6|2255.3|2256.9|2256.6|2247.8|2247.5|2067
1633654800000|2021-10-08 01:00:00|2255.7|2255.4|2254.8|2254.5|2257.8|2257.5|2253.7|2253.4|611
1633658400000|2021-10-08 02:00:00|2254.9|2254.6|2255.7|2255.4|2257.1|2256.8|2253.6|2253.3|334
1633662000000|2021-10-08 03:00:00|2255.8|2255.5|2252|2251.7|2256|2255.7|2251.2|2250.9|389
1633665600000|2021-10-08 04:00:00|2251.9|2251.6|2251.4|2251.1|2253.6|2253.3|2251.1|2250.8|373
1633669200000|2021-10-08 05:00:00|2251.3|2251|2251.9|2251.6|2254.9|2254.6|2249.7|2249.4|710
1633672800000|2021-10-08 06:00:00|2252.1|2251.8|2255|2254.7|2255.1|2254.8|2249.7|2249.4|850
1633676400000|2021-10-08 07:00:00|2255.2|2254.9|2254.7|2254.4|2259.6|2259.3|2251.8|2251.5|1611
1633680000000|2021-10-08 08:00:00|2254.8|2254.5|2249|2248.7|2256.7|2256.4|2248.9|2248.6|1866
1633683600000|2021-10-08 09:00:00|2249.2|2248.9|2253.7|2253.4|2254|2253.7|2247.8|2247.5|1361
1633687200000|2021-10-08 10:00:00|2253.6|2253.3|2254.3|2254|2259.8|2259.5|2253.3|2253|1528
1633690800000|2021-10-08 11:00:00|2254.4|2254.1|2256.4|2256.1|2260.2|2259.9|2254.4|2254.1|1896
1633694400000|2021-10-08 12:00:00|2256.3|2256|2247.8|2247.5|2259.7|2259.4|2237.8|2237.5|15861
1633698000000|2021-10-08 13:00:00|2247.7|2247.4|2247|2246.7|2254.9|2254.6|2238.9|2238.6|32403
1633701600000|2021-10-08 14:00:00|2246.9|2246.6|2254.1|2253.8|2257.6|2257.3|2245.5|2245.2|22461
1633705200000|2021-10-08 15:00:00|2254.2|2253.9|2243|2242.7|2255|2254.7|2242.3|2242|10360
1633708800000|2021-10-08 16:00:00|2243.2|2242.9|2242.1|2241.8|2245.1|2244.8|2236.6|2236.3|11662
1633712400000|2021-10-08 17:00:00|2242|2241.7|2239.8|2239.5|2244.4|2244.1|2235|2234.7|9742
1633716000000|2021-10-08 18:00:00|2239.7|2239.4|2242.5|2242.2|2245.8|2245.5|2239.6|2239.3|7846
1633719600000|2021-10-08 19:00:00|2242.3|2242|2233.1|2232.8|2244.1|2243.8|2232.2|2231.9|18309
1633723200000|2021-10-08 20:00:00|2233.4|2233.1|2234.6|2233.8|2235|2234.7|2231.1|2230.8|6959
1633726800000|2021-10-08 21:00:00|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|0
1633903200000|2021-10-10 22:00:00|2236.6|2236.3|2225.2|2224.9|2239.1|2238.8|2223.6|2223.3|2121
1633906800000|2021-10-10 23:00:00|2225.4|2225.1|2218.5|2218.2|2226.5|2226.2|2213.6|2213.3|1760
1633910400000|2021-10-11 00:00:00|2218.3|2218|2224.3|2224|2226.1|2225.8|2216.7|2216.4|1612
1633914000000|2021-10-11 01:00:00|2224.4|2224.1|2226.9|2226.6|2231.3|2231|2224.4|2224.1|1122
1633917600000|2021-10-11 02:00:00|2227|2226.7|2226.6|2226.3|2230.1|2229.8|2226.3|2226|278
1633921200000|2021-10-11 03:00:00|2226.5|2226.2|2228|2227.7|2229.1|2228.8|2224.4|2224.1|536
1633924800000|2021-10-11 04:00:00|2228.1|2227.8|2229.7|2229.4|2230.7|2230.4|2227.1|2226.8|374
1633928400000|2021-10-11 05:00:00|2229.9|2229.6|2231.6|2231.3|2232|2231.7|2228.5|2228.2|427
1633932000000|2021-10-11 06:00:00|2231.9|2231.6|2223.4|2223.1|2233.3|2233|2219|2218.7|2160
1633935600000|2021-10-11 07:00:00|2223.3|2223|2223.8|2223.5|2229|2228.7|2218.8|2218.5|1952
1633939200000|2021-10-11 08:00:00|2224|2223.7|2226|2225.7|2227.2|2226.9|2220|2219.7|1410
1633942800000|2021-10-11 09:00:00|2225.8|2225.5|2226.2|2225.9|2228.3|2228|2223.6|2223.3|949
1633946400000|2021-10-11 10:00:00|2226.4|2226.1|2222.4|2222.1|2227.3|2227|2220|2219.7|1153
1633950000000|2021-10-11 11:00:00|2222.5|2222.2|2225.8|2225.5|2228.3|2228|2221.2|2220.9|1393
1633953600000|2021-10-11 12:00:00|2226.1|2225.8|2234.6|2234.3|2235|2234.7|2224.8|2224.5|2859
1633957200000|2021-10-11 13:00:00|2234.4|2234.1|2243.7|2243.4|2245.7|2245.4|2230|2229.7|24536
1633960800000|2021-10-11 14:00:00|2244.3|2244|2249.5|2249.2|2252.9|2252.6|2242|2241.7|15859
1633964400000|2021-10-11 15:00:00|2249.6|2249.3|2252.5|2252.2|2253.3|2253|2247.1|2246.8|9166
1633968000000|2021-10-11 16:00:00|2252.4|2252.1|2240.6|2240.3|2253.1|2252.8|2239.3|2239|11198
1633971600000|2021-10-11 17:00:00|2240.7|2240.4|2237.3|2237|2240.7|2240.4|2231.4|2231.1|12324
1633975200000|2021-10-11 18:00:00|2237.5|2237.2|2238.3|2238|2240.5|2240.2|2233.4|2233.1|9217
1633978800000|2021-10-11 19:00:00|2238.2|2237.9|2220.4|2220.1|2240.4|2240.1|2220|2219.7|19964
1633982400000|2021-10-11 20:00:00|2220.5|2220.2|2219|2218.2|2220.5|2220.2|2217.7|2217.4|5593
1633986000000|2021-10-11 21:00:00|2219.1|2218.3|2219.1|2218.3|2219.7|2218.9|2218.9|2218.1|1
1633989600000|2021-10-11 22:00:00|2219.6|2219.3|2216.4|2216.1|2221.1|2220.8|2215.4|2215.1|1150
1633993200000|2021-10-11 23:00:00|2216.3|2216|2218.8|2218.5|2219.2|2218.9|2215.2|2214.9|830
1633996800000|2021-10-12 00:00:00|2218.9|2218.6|2209.7|2209.4|2220.4|2220.1|2207|2206.7|2389
1634000400000|2021-10-12 01:00:00|2209.8|2209.5|2209.8|2209.5|2210.8|2210.5|2204.1|2203.8|2115
1634004000000|2021-10-12 02:00:00|2210|2209.7|2210.8|2210.5|2212.1|2211.8|2208|2207.7|732
1634007600000|2021-10-12 03:00:00|2210.7|2210.4|2206.4|2206.1|2212.1|2211.8|2205.7|2205.4|781
1634011200000|2021-10-12 04:00:00|2206.5|2206.2|2208.2|2207.9|2209.5|2209.2|2205.6|2205.3|475
1634014800000|2021-10-12 05:00:00|2208.3|2208|2210.1|2209.8|2212|2211.7|2207.5|2207.2|585
1634018400000|2021-10-12 06:00:00|2209.8|2209.5|2201|2200.7|2210|2209.7|2197.9|2197.6|2217
1634022000000|2021-10-12 07:00:00|2201.3|2201|2207.5|2207.2|2209.6|2209.3|2199.3|2199|2344
1634025600000|2021-10-12 08:00:00|2207.4|2207.1|2217.1|2216.8|2218.4|2218.1|2205.5|2205.2|2578
1634029200000|2021-10-12 09:00:00|2217.4|2217.1|2220.9|2220.6|2222.9|2222.6|2216.6|2216.3|1699
1634032800000|2021-10-12 10:00:00|2221|2220.7|2221.4|2221.1|2222.4|2222.1|2215|2214.7|1432
1634036400000|2021-10-12 11:00:00|2221.3|2221|2217.8|2217.5|2221.9|2221.6|2217.7|2217.4|1614
1634040000000|2021-10-12 12:00:00|2217.7|2217.4|2222.5|2222.2|2226|2225.7|2217.4|2217.1|4021
1634043600000|2021-10-12 13:00:00|2222.8|2222.5|2230.8|2230.5|2239|2238.7|2221.1|2220.8|31247
1634047200000|2021-10-12 14:00:00|2231|2230.7|2232.1|2231.8|2238.9|2238.6|2223.1|2222.8|27848
1634050800000|2021-10-12 15:00:00|2232.2|2231.9|2238.1|2237.8|2238.5|2238.2|2229|2228.7|12862
1634054400000|2021-10-12 16:00:00|2238.3|2238|2234.3|2234|2242.3|2242|2232.6|2232.3|9914
1634058000000|2021-10-12 17:00:00|2234.4|2234.1|2233.3|2233|2237.2|2236.9|2231|2230.7|9046
1634061600000|2021-10-12 18:00:00|2233.1|2232.8|2236.8|2236.5|2241|2240.7|2232.8|2232.5|9474
1634065200000|2021-10-12 19:00:00|2236.9|2236.6|2232.5|2232.2|2237.4|2237.1|2228.5|2228.2|18678
1634068800000|2021-10-12 20:00:00|2232.4|2232.1|2228.4|2227.6|2233.4|2233.1|2226.6|2226.3|7414
1634072400000|2021-10-12 21:00:00|2228.5|2227.7|2228.9|2228.1|2230|2229.2|2228|2227.2|2
1634076000000|2021-10-12 22:00:00|2229.2|2228.4|2228.8|2228.5|2230.7|2230.4|2227.3|2227|507
1634079600000|2021-10-12 23:00:00|2228.7|2228.4|2226.5|2226.2|2230.6|2230.3|2226.5|2226.2|656
1634083200000|2021-10-13 00:00:00|2226.7|2226.4|2233.9|2233.6|2235.1|2234.8|2226.3|2226|961
1634086800000|2021-10-13 01:00:00|2234|2233.7|2229.8|2229.5|2234.5|2234.2|2228.2|2227.9|805
1634090400000|2021-10-13 02:00:00|2230|2229.7|2230.5|2230.2|2231|2230.7|2228.4|2228.1|316
1634094000000|2021-10-13 03:00:00|2230.6|2230.3|2231.6|2231.3|2233.6|2233.3|2230.6|2230.3|376
1634097600000|2021-10-13 04:00:00|2231.7|2231.4|2234.1|2233.8|2234.2|2233.9|2231.7|2231.4|315
1634101200000|2021-10-13 05:00:00|2234.2|2233.9|2231.5|2231.2|2235.1|2234.8|2230.2|2229.9|637
1634104800000|2021-10-13 06:00:00|2231.3|2231|2230|2229.7|2233.7|2233.4|2227.8|2227.5|808
1634108400000|2021-10-13 07:00:00|2230.2|2229.9|2235.7|2235.4|2236.7|2236.4|2225.1|2224.8|2827
1634112000000|2021-10-13 08:00:00|2235.9|2235.6|2239.5|2239.2|2242.2|2241.9|2233.3|2233|1930
1634115600000|2021-10-13 09:00:00|2239.4|2239.1|2237.5|2237.2|2240.1|2239.8|2237.2|2236.9|983
1634119200000|2021-10-13 10:00:00|2237.6|2237.3|2238.9|2238.6|2241.2|2240.9|2236.5|2236.2|1128
1634122800000|2021-10-13 11:00:00|2239|2238.7|2241.5|2241.2|2242.7|2242.4|2236.1|2235.8|1934
1634126400000|2021-10-13 12:00:00|2241.7|2241.4|2234.3|2234|2244.6|2244.3|2230.7|2230.4|6254
1634130000000|2021-10-13 13:00:00|2234.2|2233.9|2228.4|2228.1|2244|2243.7|2227.6|2227.3|31977
1634133600000|2021-10-13 14:00:00|2228.1|2227.8|2234.9|2234.6|2236.9|2236.6|2215|2214.7|34186
1634137200000|2021-10-13 15:00:00|2235|2234.7|2236.8|2236.5|2243.7|2243.4|2231.5|2231.2|21156
1634140800000|2021-10-13 16:00:00|2236.9|2236.6|2237.8|2237.5|2239.7|2239.4|2233.6|2233.3|9194
1634144400000|2021-10-13 17:00:00|2237.9|2237.6|2239.3|2239|2241.2|2240.9|2236.8|2236.5|7721
1634148000000|2021-10-13 18:00:00|2239.4|2239.1|2237.5|2237.2|2244.5|2244.2|2232.9|2232.6|17320
1634151600000|2021-10-13 19:00:00|2237.6|2237.3|2242.9|2242.6|2243.1|2242.8|2233.4|2233.1|20769
1634155200000|2021-10-13 20:00:00|2242.8|2242.5|2242.8|2242|2244.7|2244.4|2241.3|2241|5659
1634158800000|2021-10-13 21:00:00|2242.7|2241.9|2242.9|2242.1|2243|2242.2|2242.5|2241.7|0
1634162400000|2021-10-13 22:00:00|2242.7|2241.9|2246.7|2246.4|2247.4|2247.1|2242.6|2241.9|997
1634166000000|2021-10-13 23:00:00|2246.8|2246.5|2246.7|2246.4|2248.6|2248.3|2244.9|2244.6|658
1634169600000|2021-10-14 00:00:00|2246.6|2246.3|2249.5|2249.2|2251.2|2250.9|2246|2245.7|1109
1634173200000|2021-10-14 01:00:00|2249.6|2249.3|2246.1|2245.8|2249.9|2249.6|2245.9|2245.6|920
1634176800000|2021-10-14 02:00:00|2245.9|2245.6|2248.5|2248.2|2249.2|2248.9|2245.9|2245.6|372
1634180400000|2021-10-14 03:00:00|2248.6|2248.3|2249.7|2249.4|2251.1|2250.8|2247.6|2247.3|323
1634184000000|2021-10-14 04:00:00|2249.6|2249.3|2249.4|2249.1|2249.8|2249.5|2248.4|2248.1|141
1634187600000|2021-10-14 05:00:00|2249.3|2249|2252.4|2252.1|2252.4|2252.1|2247.9|2247.6|396
1634191200000|2021-10-14 06:00:00|2252.2|2251.9|2258.4|2258.1|2258.7|2258.4|2249.4|2249.1|2123
1634194800000|2021-10-14 07:00:00|2258.2|2257.9|2257.1|2256.8|2258.3|2258|2254|2253.7|1485
1634198400000|2021-10-14 08:00:00|2256.9|2256.6|2258.8|2258.5|2261|2260.7|2256.8|2256.5|1519
1634202000000|2021-10-14 09:00:00|2258.7|2258.4|2261.7|2261.4|2262.8|2262.5|2258.7|2258.4|1008
1634205600000|2021-10-14 10:00:00|2261.9|2261.6|2260|2259.7|2262.6|2262.3|2258.4|2258.1|1114
1634209200000|2021-10-14 11:00:00|2259.9|2259.6|2263.1|2262.8|2264.7|2264.4|2258.9|2258.6|1939
1634212800000|2021-10-14 12:00:00|2263.2|2262.9|2266.6|2266.3|2269.7|2269.4|2263.2|2262.9|4826
1634216400000|2021-10-14 13:00:00|2266.5|2266.2|2270.4|2270.1|2272.7|2272.4|2260.4|2260.1|27931
1634220000000|2021-10-14 14:00:00|2270.8|2270.5|2273.8|2273.5|2275.2|2274.9|2268.5|2268.2|18118
1634223600000|2021-10-14 15:00:00|2273.7|2273.4|2271.4|2271.1|2273.7|2273.4|2266.9|2266.6|11076
1634227200000|2021-10-14 16:00:00|2271.5|2271.2|2276.1|2275.8|2276.4|2276.1|2270|2269.7|8431
1634230800000|2021-10-14 17:00:00|2276.2|2275.9|2272.1|2271.8|2276.5|2276.2|2269.9|2269.6|8124
1634234400000|2021-10-14 18:00:00|2272|2271.7|2275.1|2274.8|2275.6|2275.3|2271|2270.7|6458
1634238000000|2021-10-14 19:00:00|2275.2|2274.9|2275.1|2274.8|2276.1|2275.8|2267.1|2266.8|22686
1634241600000|2021-10-14 20:00:00|2274.8|2274.5|2278.1|2277.3|2279.2|2278.9|2273.6|2273.3|6531
1634245200000|2021-10-14 21:00:00|2278|2277.2|2277.6|2276.8|2278.3|2277.5|2277.4|2276.6|0
1634248800000|2021-10-14 22:00:00|2277.5|2277.2|2279.3|2279|2280.2|2279.9|2276.4|2276.1|883
1634252400000|2021-10-14 23:00:00|2279.4|2279.1|2279.9|2279.6|2281|2280.7|2279|2278.7|563
1634256000000|2021-10-15 00:00:00|2279.5|2279.2|2278.6|2278.3|2279.8|2279.5|2275.4|2275.1|1059
1634259600000|2021-10-15 01:00:00|2278.7|2278.4|2278.2|2277.9|2279.3|2279|2273.9|2273.6|752
1634263200000|2021-10-15 02:00:00|2278.3|2278|2282.2|2281.9|2283.5|2283.2|2277.9|2277.6|915
1634266800000|2021-10-15 03:00:00|2282.3|2282|2281.7|2281.4|2282.4|2282.1|2280.5|2280.2|286
1634270400000|2021-10-15 04:00:00|2281.8|2281.5|2283.3|2283|2284.2|2283.9|2281|2280.7|421
1634274000000|2021-10-15 05:00:00|2283.4|2283.1|2283|2282.7|2283.8|2283.5|2281.5|2281.2|422
1634277600000|2021-10-15 06:00:00|2283.1|2282.8|2282.5|2282.2|2285|2284.7|2280|2279.7|770
1634281200000|2021-10-15 07:00:00|2282.3|2282|2282.2|2281.9|2284.7|2284.4|2280.5|2280.2|1448
1634284800000|2021-10-15 08:00:00|2282.1|2281.8|2282|2281.7|2284.3|2284|2281.8|2281.5|672
1634288400000|2021-10-15 09:00:00|2281.9|2281.6|2282.4|2282.1|2283|2282.7|2280.8|2280.5|500
1634292000000|2021-10-15 10:00:00|2282.5|2282.2|2282|2281.7|2284.4|2284.1|2281.7|2281.4|630
1634295600000|2021-10-15 11:00:00|2282.1|2281.8|2286.6|2286.3|2287.5|2287.2|2281.7|2281.4|1706
1634299200000|2021-10-15 12:00:00|2286.8|2286.5|2291.8|2291.5|2295.9|2295.6|2281.6|2281.3|6929
1634302800000|2021-10-15 13:00:00|2291.7|2291.4|2298.9|2298.6|2301.1|2300.8|2291.1|2290.8|29898
1634306400000|2021-10-15 14:00:00|2299|2298.7|2294.3|2294|2299.2|2298.9|2286|2285.7|25270
1634310000000|2021-10-15 15:00:00|2294.2|2293.9|2287.5|2287.2|2295.4|2295.1|2287.5|2287.2|15180
1634313600000|2021-10-15 16:00:00|2287.4|2287.1|2285.9|2285.6|2290.1|2289.8|2283.3|2283|8654
1634317200000|2021-10-15 17:00:00|2285.8|2285.5|2286.1|2285.8|2288|2287.7|2280.2|2279.9|9996
1634320800000|2021-10-15 18:00:00|2286.2|2285.9|2285.6|2285.3|2289.6|2289.3|2284.5|2284.2|7703
1634324400000|2021-10-15 19:00:00|2285.3|2285|2268.2|2267.9|2286.4|2286.1|2267.7|2267.4|30194
1634328000000|2021-10-15 20:00:00|2268.1|2267.8|2267.4|2266.6|2269.3|2269|2265.8|2265.5|9380
1634508000000|2021-10-17 22:00:00|2269|2268.7|2267.9|2267.6|2271.8|2271.5|2264.6|2264.3|1865
1634511600000|2021-10-17 23:00:00|2268|2267.7|2262.3|2262|2268.1|2267.8|2261|2260.7|1363
1634515200000|2021-10-18 00:00:00|2262.6|2262.3|2265.3|2265|2268.1|2267.8|2260.8|2260.5|1352
1634518800000|2021-10-18 01:00:00|2265.2|2264.9|2266.5|2266.2|2267|2266.7|2262.5|2262.2|845
1634522400000|2021-10-18 02:00:00|2266.6|2266.3|2266.1|2265.8|2267.4|2267.1|2264.8|2264.5|643
1634526000000|2021-10-18 03:00:00|2266.2|2265.9|2266.2|2265.9|2267.1|2266.8|2265.4|2265.1|251
1634529600000|2021-10-18 04:00:00|2266.1|2265.8|2264.1|2263.8|2266.4|2266.1|2264|2263.7|328
1634533200000|2021-10-18 05:00:00|2264.2|2263.9|2264.5|2264.2|2265.7|2265.4|2264|2263.7|200
1634536800000|2021-10-18 06:00:00|2264.6|2264.3|2260|2259.7|2264.6|2264.3|2256.9|2256.6|1412
1634540400000|2021-10-18 07:00:00|2259.9|2259.6|2257.1|2256.8|2261.1|2260.8|2253.1|2252.8|2130
1634544000000|2021-10-18 08:00:00|2257.2|2256.9|2255.3|2255|2261.1|2260.8|2254.9|2254.6|1457
1634547600000|2021-10-18 09:00:00|2255.2|2254.9|2254.4|2254.1|2256.1|2255.8|2252.5|2252.2|1228
1634551200000|2021-10-18 10:00:00|2254.3|2254|2254.5|2254.2|2257.6|2257.3|2252.3|2252|1375
1634554800000|2021-10-18 11:00:00|2254.4|2254.1|2256.4|2256.1|2259.1|2258.8|2254.4|2254.1|1494
1634558400000|2021-10-18 12:00:00|2256.5|2256.2|2252.6|2252.3|2258.1|2257.8|2251|2250.7|4683
1634562000000|2021-10-18 13:00:00|2252.5|2252.2|2260.7|2260.4|2265.7|2265.4|2252|2251.7|31558
1634565600000|2021-10-18 14:00:00|2260.8|2260.5|2263.6|2263.3|2266.6|2266.3|2259.7|2259.4|25909
1634569200000|2021-10-18 15:00:00|2263.7|2263.4|2270.5|2270.2|2270.9|2270.6|2260.9|2260.6|13162
1634572800000|2021-10-18 16:00:00|2270.6|2270.3|2268.3|2268|2272.9|2272.6|2266.7|2266.4|9358
1634576400000|2021-10-18 17:00:00|2268.4|2268.1|2268.4|2268.1|2273|2272.7|2268.2|2267.9|7883
1634580000000|2021-10-18 18:00:00|2268.6|2268.3|2266.8|2266.5|2270.5|2270.2|2264.3|2264|9675
1634583600000|2021-10-18 19:00:00|2266.9|2266.6|2267.9|2267.6|2270|2269.7|2265.4|2265.1|16017
1634587200000|2021-10-18 20:00:00|2267.8|2267.5|2265.9|2265.1|2268.1|2267.8|2264.6|2264.3|4640
1634590800000|2021-10-18 21:00:00|2265.8|2265|2266.4|2265.6|2266.4|2265.6|2265.8|2265|0
1634594400000|2021-10-18 22:00:00|2266.3|2265.5|2263.1|2262.8|2266.6|2266.3|2262.9|2262.6|563
1634598000000|2021-10-18 23:00:00|2263.2|2262.9|2266.9|2266.6|2267.6|2267.3|2262.4|2262.1|716
1634601600000|2021-10-19 00:00:00|2266.8|2266.5|2265.2|2264.9|2271.2|2270.9|2263.5|2263.2|1149
1634605200000|2021-10-19 01:00:00|2265.3|2265|2267.1|2266.8|2268.3|2268|2262.6|2262.3|650
1634608800000|2021-10-19 02:00:00|2267.2|2266.9|2265|2264.7|2267.4|2267.1|2264.1|2263.8|404
1634612400000|2021-10-19 03:00:00|2264.9|2264.6|2265.7|2265.4|2266.1|2265.8|2263.5|2263.2|324
1634616000000|2021-10-19 04:00:00|2265.6|2265.3|2264.9|2264.6|2266.1|2265.8|2263.9|2263.6|258
1634619600000|2021-10-19 05:00:00|2264.8|2264.5|2267.9|2267.6|2267.9|2267.6|2264.2|2263.9|305
1634623200000|2021-10-19 06:00:00|2267.7|2267.4|2272.2|2271.9|2272.8|2272.5|2266.9|2266.6|1062
1634626800000|2021-10-19 07:00:00|2271.9|2271.6|2269.8|2269.5|2271.9|2271.6|2267.6|2267.3|868
1634630400000|2021-10-19 08:00:00|2269.9|2269.6|2275.9|2275.6|2276|2275.7|2269.6|2269.3|1489
1634634000000|2021-10-19 09:00:00|2275.3|2275|2278.3|2278|2279.1|2278.8|2274.6|2274.3|1354
1634637600000|2021-10-19 10:00:00|2278.4|2278.1|2286|2285.7|2286.8|2286.5|2277.7|2277.4|2722
1634641200000|2021-10-19 11:00:00|2285.7|2285.4|2283.7|2283.4|2289|2288.7|2283|2282.7|2415
1634644800000|2021-10-19 12:00:00|2283.8|2283.5|2277.9|2277.6|2283.9|2283.6|2277.7|2277.4|3623
1634648400000|2021-10-19 13:00:00|2277.8|2277.5|2265.4|2265.1|2280.1|2279.8|2265.1|2264.8|26048
1634652000000|2021-10-19 14:00:00|2265.5|2265.2|2272.9|2272.6|2272.9|2272.6|2263.5|2263.2|18435
1634655600000|2021-10-19 15:00:00|2272.8|2272.5|2283.1|2282.8|2284.2|2283.9|2272.1|2271.8|12430
1634659200000|2021-10-19 16:00:00|2283.3|2283|2285.9|2285.6|2286.9|2286.6|2281.4|2281.1|8650
1634662800000|2021-10-19 17:00:00|2285.8|2285.5|2281.3|2281|2286.6|2286.3|2280.2|2279.9|8261
1634666400000|2021-10-19 18:00:00|2281.2|2280.9|2276.4|2276.1|2281.9|2281.6|2270.7|2270.4|10478
1634670000000|2021-10-19 19:00:00|2276.3|2276|2276.1|2275.8|2279.8|2279.5|2271.3|2271|15464
1634673600000|2021-10-19 20:00:00|2276|2275.7|2276.5|2275.7|2277.5|2277.2|2275|2274.7|4358
1634677200000|2021-10-19 21:00:00|2276.4|2275.6|2276.2|2275.4|2276.5|2275.7|2275.9|2275.1|0
1634680800000|2021-10-19 22:00:00|2276.7|2276.4|2275.6|2275.3|2276.8|2276.5|2274.2|2273.9|869
1634684400000|2021-10-19 23:00:00|2275.5|2275.2|2278|2277.7|2278.9|2278.6|2274.7|2274.4|446
1634688000000|2021-10-20 00:00:00|2278.1|2277.8|2276.6|2276.3|2278.9|2278.6|2274.9|2274.6|651
1634691600000|2021-10-20 01:00:00|2276.7|2276.4|2275.4|2275.1|2277.5|2277.2|2274|2273.7|722
1634695200000|2021-10-20 02:00:00|2275.3|2275|2273.7|2273.4|2275.9|2275.6|2272.7|2272.4|328
1634698800000|2021-10-20 03:00:00|2273.8|2273.5|2276|2275.7|2276.3|2276|2273.2|2272.9|208
1634702400000|2021-10-20 04:00:00|2276.1|2275.8|2274.6|2274.3|2276.4|2276.1|2274.3|2274|191
1634706000000|2021-10-20 05:00:00|2274.7|2274.4|2274|2273.7|2275.2|2274.9|2272.2|2271.9|520
1634709600000|2021-10-20 06:00:00|2274.1|2273.8|2271.9|2271.6|2274.2|2273.9|2270.7|2270.4|559
1634713200000|2021-10-20 07:00:00|2271.8|2271.5|2272.6|2272.3|2278.6|2278.3|2270.2|2269.9|1161
1634716800000|2021-10-20 08:00:00|2272.7|2272.4|2274.5|2274.2|2275.5|2275.2|2272|2271.7|474
1634720400000|2021-10-20 09:00:00|2274.4|2274.1|2273.5|2273.2|2275.7|2275.4|2272|2271.7|631
1634724000000|2021-10-20 10:00:00|2273.6|2273.3|2271.7|2271.4|2273.9|2273.6|2270.3|2270|905
1634727600000|2021-10-20 11:00:00|2271.8|2271.5|2268.6|2268.3|2272.2|2271.9|2268.5|2268.2|1287
1634731200000|2021-10-20 12:00:00|2268.5|2268.2|2273|2272.7|2274.1|2273.8|2268.1|2267.8|2835
1634734800000|2021-10-20 13:00:00|2272.9|2272.6|2276.8|2276.5|2278.5|2278.2|2267.8|2267.5|24101
1634738400000|2021-10-20 14:00:00|2276.4|2276.1|2289.3|2289|2296.9|2296.6|2274.5|2274.2|27437
1634742000000|2021-10-20 15:00:00|2289.5|2289.2|2295.2|2294.9|2296|2295.7|2287.5|2287.2|13017
1634745600000|2021-10-20 16:00:00|2295.1|2294.8|2294.8|2294.5|2296.9|2296.6|2291.8|2291.5|9149
1634749200000|2021-10-20 17:00:00|2294.9|2294.6|2289|2288.7|2295.4|2295.1|2284.2|2283.9|12400
1634752800000|2021-10-20 18:00:00|2288.9|2288.6|2289|2288.7|2292.2|2291.9|2287.4|2287.1|7775
1634756400000|2021-10-20 19:00:00|2288.9|2288.6|2290.4|2290.1|2291.6|2291.3|2284.9|2284.6|16933
1634760000000|2021-10-20 20:00:00|2290.5|2290.2|2288.9|2288.1|2290.7|2290.4|2287.5|2287.2|4970
1634763600000|2021-10-20 21:00:00|2289|2288.2|2288.8|2288|2289.2|2288.4|2288.8|2288|0
1634767200000|2021-10-20 22:00:00|2288.9|2288.6|2288.2|2287.9|2289.9|2289.6|2287.8|2287.5|501
1634770800000|2021-10-20 23:00:00|2288.4|2288.1|2286.6|2286.3|2289.2|2288.9|2286|2285.7|443
1634774400000|2021-10-21 00:00:00|2286.4|2286.1|2288|2287.7|2288.2|2287.9|2285.2|2284.9|624
1634778000000|2021-10-21 01:00:00|2288.1|2287.8|2290.7|2290.4|2291.6|2291.3|2287.1|2286.8|696
1634781600000|2021-10-21 02:00:00|2290.8|2290.5|2290.2|2289.9|2291.3|2291|2289.6|2289.3|321
1634785200000|2021-10-21 03:00:00|2290.3|2290|2287.6|2287.3|2290.4|2290.1|2287.5|2287.2|243
1634788800000|2021-10-21 04:00:00|2287.7|2287.4|2285.6|2285.3|2288.2|2287.9|2283|2282.7|1115
1634792400000|2021-10-21 05:00:00|2285.5|2285.2|2281.9|2281.6|2285.6|2285.3|2280.8|2280.5|793
1634796000000|2021-10-21 06:00:00|2281.8|2281.5|2280.1|2279.8|2284.1|2283.8|2278.5|2278.2|1248
1634799600000|2021-10-21 07:00:00|2279.9|2279.6|2281.7|2281.4|2282.3|2282|2277.3|2277|2149
1634803200000|2021-10-21 08:00:00|2281.8|2281.5|2280|2279.7|2282.3|2282|2278.1|2277.8|651
1634806800000|2021-10-21 09:00:00|2280.1|2279.8|2282.1|2281.8|2282.1|2281.8|2278.7|2278.4|591
1634810400000|2021-10-21 10:00:00|2282|2281.7|2280.6|2280.3|2282.5|2282.2|2279.1|2278.8|765
1634814000000|2021-10-21 11:00:00|2280.7|2280.4|2282|2281.7|2283|2282.7|2280|2279.7|1754
1634817600000|2021-10-21 12:00:00|2282.2|2281.9|2286.4|2286.1|2288.8|2288.5|2281.5|2281.2|3321
1634821200000|2021-10-21 13:00:00|2286.5|2286.2|2301.3|2301|2302.3|2302|2285.4|2285.1|26984
1634824800000|2021-10-21 14:00:00|2301.2|2300.9|2295.1|2294.8|2306.9|2306.6|2295|2294.7|22585
1634828400000|2021-10-21 15:00:00|2295.2|2294.9|2287.9|2287.6|2296.3|2296|2283.5|2283.2|21994
1634832000000|2021-10-21 16:00:00|2288.2|2287.9|2291.1|2290.8|2292.4|2292.1|2287|2286.7|8595
1634835600000|2021-10-21 17:00:00|2291|2290.7|2286.5|2286.2|2294.6|2294.3|2285|2284.7|8522
1634839200000|2021-10-21 18:00:00|2286.7|2286.4|2292.2|2291.9|2294.5|2294.2|2286.4|2286.1|11503
1634842800000|2021-10-21 19:00:00|2292.3|2292|2296.7|2296.4|2297.7|2297.4|2291.5|2291.2|19033
1634846400000|2021-10-21 20:00:00|2296.6|2296.3|2299.9|2299.1|2301.7|2301.4|2295.4|2295.1|9350
1634850000000|2021-10-21 21:00:00|2300|2299.2|2301.5|2300.7|2302.1|2301.3|2299.7|2298.9|0
1634853600000|2021-10-21 22:00:00|2297.9|2297.6|2297|2296.7|2299.1|2298.8|2295.9|2295.6|1179
1634857200000|2021-10-21 23:00:00|2297.1|2296.8|2296.1|2295.8|2298.8|2298.5|2294.9|2294.6|921
1634860800000|2021-10-22 00:00:00|2295.7|2295.4|2302|2301.7|2302|2301.7|2295.4|2295.1|1678
1634864400000|2021-10-22 01:00:00|2301.9|2301.6|2301.7|2301.4|2304.2|2303.9|2300.5|2300.2|1355
1634868000000|2021-10-22 02:00:00|2301.8|2301.5|2300.6|2300.3|2303.4|2303.1|2300.2|2299.9|684
1634871600000|2021-10-22 03:00:00|2300.7|2300.4|2302.4|2302.1|2303.4|2303.1|2300.2|2299.9|389
1634875200000|2021-10-22 04:00:00|2302.5|2302.2|2301.3|2301|2302.7|2302.4|2299.6|2299.3|425
1634878800000|2021-10-22 05:00:00|2301.4|2301.1|2299.3|2299|2302.1|2301.8|2298.8|2298.5|347
1634882400000|2021-10-22 06:00:00|2299.5|2299.2|2300.2|2299.9|2301.9|2301.6|2298.2|2297.9|868
1634886000000|2021-10-22 07:00:00|2300|2299.7|2299.3|2299|2302.9|2302.6|2296.7|2296.4|2159
1634889600000|2021-10-22 08:00:00|2299.1|2298.8|2302.2|2301.9|2302.4|2302.1|2297.4|2297.1|1025
1634893200000|2021-10-22 09:00:00|2302.1|2301.8|2299.8|2299.5|2302.8|2302.5|2299|2298.7|795
1634896800000|2021-10-22 10:00:00|2299.7|2299.4|2302.7|2302.4|2303.3|2303|2298.6|2298.3|1211
1634900400000|2021-10-22 11:00:00|2302.6|2302.3|2305|2304.7|2307.2|2306.9|2302.5|2302.2|2543
1634904000000|2021-10-22 12:00:00|2305.3|2305|2295.9|2295.6|2305.4|2305.1|2295.1|2294.8|3387
1634907600000|2021-10-22 13:00:00|2296|2295.7|2294.6|2294.3|2297.5|2297.2|2287.2|2286.9|26731
1634911200000|2021-10-22 14:00:00|2294.3|2294|2291.7|2291.4|2299.9|2299.6|2290.8|2290.5|21017
1634914800000|2021-10-22 15:00:00|2291.8|2291.5|2280.1|2279.8|2298.1|2297.8|2272.5|2272.2|33048
1634918400000|2021-10-22 16:00:00|2280|2279.7|2286.4|2286.1|2289.5|2289.2|2276.9|2276.6|17180
1634922000000|2021-10-22 17:00:00|2286.6|2286.3|2286.1|2285.8|2291.4|2291.1|2285.2|2284.9|9525
1634925600000|2021-10-22 18:00:00|2286.2|2285.9|2290.5|2290.2|2294.6|2294.3|2285.2|2284.9|11082
1634929200000|2021-10-22 19:00:00|2290.4|2290.1|2292.1|2291.8|2293.2|2292.9|2285.4|2285.1|20090
1634932800000|2021-10-22 20:00:00|2292|2291.7|2287.8|2287|2292|2291.7|2286.9|2286.6|5706
1635112800000|2021-10-24 22:00:00|2289.2|2288.9|2285.2|2284.9|2289.8|2289.5|2284.4|2284.1|1295
1635116400000|2021-10-24 23:00:00|2285.3|2285|2285.4|2285.1|2288.1|2287.8|2282.8|2282.5|689
1635120000000|2021-10-25 00:00:00|2285.5|2285.2|2289.4|2289.1|2290.8|2290.5|2285|2284.7|1020
1635123600000|2021-10-25 01:00:00|2289.5|2289.2|2288.7|2288.4|2291.1|2290.8|2286.6|2286.3|578
1635127200000|2021-10-25 02:00:00|2288.6|2288.3|2290|2289.7|2290.2|2289.9|2287|2286.7|503
1635130800000|2021-10-25 03:00:00|2290.1|2289.8|2292.9|2292.6|2294.3|2294|2289.7|2289.4|799
1635134400000|2021-10-25 04:00:00|2293|2292.7|2293.8|2293.5|2294|2293.7|2291.9|2291.6|253
1635138000000|2021-10-25 05:00:00|2293.9|2293.6|2295.4|2295.1|2295.9|2295.6|2293|2292.7|324
1635141600000|2021-10-25 06:00:00|2295.3|2295|2294.5|2294.2|2295.6|2295.3|2293.1|2292.8|571
1635145200000|2021-10-25 07:00:00|2294.4|2294.1|2293.8|2293.5|2295.1|2294.8|2291.5|2291.2|769
1635148800000|2021-10-25 08:00:00|2293.7|2293.4|2291.9|2291.6|2296.9|2296.6|2291.8|2291.5|1345
1635152400000|2021-10-25 09:00:00|2292|2291.7|2289.3|2289|2292.2|2291.9|2289|2288.7|1179
1635156000000|2021-10-25 10:00:00|2289.4|2289.1|2290.9|2290.6|2291.7|2291.4|2289|2288.7|875
1635159600000|2021-10-25 11:00:00|2290.8|2290.5|2292.1|2291.8|2293|2292.7|2289|2288.7|1336
1635163200000|2021-10-25 12:00:00|2292.2|2291.9|2293.9|2293.6|2294.4|2294.1|2289.3|2289|2068
1635166800000|2021-10-25 13:00:00|2294|2293.7|2303.6|2303.3|2304.6|2304.3|2290.3|2290|27393
1635170400000|2021-10-25 14:00:00|2303.5|2303.2|2312.1|2311.8|2314.5|2314.2|2303.5|2303.2|25209
1635174000000|2021-10-25 15:00:00|2312|2311.7|2312.5|2312.2|2317.8|2317.5|2310.1|2309.8|15656
1635177600000|2021-10-25 16:00:00|2312.6|2312.3|2307|2306.7|2316.4|2316.1|2306.7|2306.4|13594
1635181200000|2021-10-25 17:00:00|2306.9|2306.6|2313.3|2313|2314|2313.7|2306.8|2306.5|7596
1635184800000|2021-10-25 18:00:00|2313.4|2313.1|2314.5|2314.2|2316.2|2315.9|2311|2310.7|11160
1635188400000|2021-10-25 19:00:00|2314.6|2314.3|2313.6|2313.3|2315.7|2315.4|2310.4|2310.1|15939
1635192000000|2021-10-25 20:00:00|2313.4|2313.1|2313.3|2312.5|2315.8|2315.5|2311.3|2311|7168
1635195600000|2021-10-25 21:00:00|2313.4|2312.6|2313.5|2312.7|2313.6|2312.8|2313|2312.2|0
1635199200000|2021-10-25 22:00:00|2314.4|2314.1|2313.2|2312.9|2314.8|2314.5|2312.7|2312.4|498
1635202800000|2021-10-25 23:00:00|2313.3|2313|2317.2|2316.9|2317.6|2317.3|2312.9|2312.6|789
1635206400000|2021-10-26 00:00:00|2317.3|2317|2318.4|2318.1|2319.3|2319|2316.1|2315.8|1133
1635210000000|2021-10-26 01:00:00|2318.5|2318.2|2319.3|2319|2322.6|2322.3|2318|2317.7|1381
1635213600000|2021-10-26 02:00:00|2319.2|2318.9|2320.7|2320.4|2321|2320.7|2318.4|2318.1|331
1635217200000|2021-10-26 03:00:00|2320.8|2320.5|2318.6|2318.3|2320.9|2320.6|2317.8|2317.5|255
1635220800000|2021-10-26 04:00:00|2318.5|2318.2|2318.2|2317.9|2319.2|2318.9|2318.1|2317.8|167
1635224400000|2021-10-26 05:00:00|2318.3|2318|2315.6|2315.3|2318.7|2318.4|2315.3|2315|406
1635228000000|2021-10-26 06:00:00|2315.7|2315.4|2318.3|2318|2319.9|2319.6|2315.2|2314.9|598
1635231600000|2021-10-26 07:00:00|2318.1|2317.8|2319.2|2318.9|2320.3|2320|2315.6|2315.3|1619
1635235200000|2021-10-26 08:00:00|2319.3|2319|2320.3|2320|2323.7|2323.4|2318.9|2318.6|1282
1635238800000|2021-10-26 09:00:00|2320.2|2319.9|2320.1|2319.8|2320.6|2320.3|2318.3|2318|474
1635242400000|2021-10-26 10:00:00|2320.2|2319.9|2321.3|2321|2321.3|2321|2319.3|2319|610
1635246000000|2021-10-26 11:00:00|2321.2|2320.9|2320.7|2320.4|2322.9|2322.6|2320.2|2319.9|1192
1635249600000|2021-10-26 12:00:00|2320.5|2320.2|2320.8|2320.5|2322.4|2322.1|2319.7|2319.4|1474
1635253200000|2021-10-26 13:00:00|2320.9|2320.6|2309.4|2309.1|2321|2320.7|2303|2302.7|33700
1635256800000|2021-10-26 14:00:00|2309.5|2309.2|2323|2322.7|2324.2|2323.9|2307.7|2307.4|30134
1635260400000|2021-10-26 15:00:00|2323.1|2322.8|2310.5|2310.2|2323.3|2323|2310.3|2310|21644
1635264000000|2021-10-26 16:00:00|2310.6|2310.3|2305.1|2304.8|2311.4|2311.1|2297.3|2297|21526
1635267600000|2021-10-26 17:00:00|2304.9|2304.6|2300.4|2300.1|2304.9|2304.6|2296.6|2296.3|13466
1635271200000|2021-10-26 18:00:00|2300.6|2300.3|2306.5|2306.2|2307.1|2306.8|2300.4|2300.1|11186
1635274800000|2021-10-26 19:00:00|2306.6|2306.3|2295.6|2295.3|2307.7|2307.4|2295.1|2294.8|19679
1635278400000|2021-10-26 20:00:00|2295.5|2295.2|2294.6|2293.8|2297.9|2297.6|2292.4|2292.1|7680
1635282000000|2021-10-26 21:00:00|2294.8|2294|2294.1|2293.3|2295.2|2294.4|2293.6|2292.8|0
1635285600000|2021-10-26 22:00:00|2295.8|2295.5|2296.8|2296.5|2297.8|2297.5|2294.9|2294.6|1487
1635289200000|2021-10-26 23:00:00|2296.7|2296.4|2296.1|2295.8|2298.6|2298.3|2293.7|2293.4|924
1635292800000|2021-10-27 00:00:00|2296.3|2296|2293.6|2293.3|2298.2|2297.9|2292.8|2292.5|1023
1635296400000|2021-10-27 01:00:00|2293.7|2293.4|2289.9|2289.6|2294.7|2294.4|2289.4|2289.1|1206
1635300000000|2021-10-27 02:00:00|2289.8|2289.5|2291.9|2291.6|2293|2292.7|2289.8|2289.5|649
1635303600000|2021-10-27 03:00:00|2292|2291.7|2291.1|2290.8|2292.6|2292.3|2290.7|2290.4|467
1635307200000|2021-10-27 04:00:00|2291|2290.7|2292.6|2292.3|2292.7|2292.4|2290.4|2290.1|598
1635310800000|2021-10-27 05:00:00|2292.5|2292.2|2293.9|2293.6|2294.5|2294.2|2292|2291.7|850
1635314400000|2021-10-27 06:00:00|2294|2293.7|2291.6|2291.3|2294.2|2293.9|2290.6|2290.3|736
1635318000000|2021-10-27 07:00:00|2291.8|2291.5|2292.2|2291.9|2294.2|2293.9|2290.2|2289.9|2219
1635321600000|2021-10-27 08:00:00|2292.1|2291.8|2285.2|2284.9|2292.8|2292.5|2285|2284.7|1759
1635325200000|2021-10-27 09:00:00|2285.3|2285|2283.9|2283.6|2285.3|2285|2279.7|2279.4|3494
1635328800000|2021-10-27 10:00:00|2284|2283.7|2284.9|2284.6|2287.1|2286.8|2282.1|2281.8|1152
1635332400000|2021-10-27 11:00:00|2284.8|2284.5|2285.8|2285.5|2288|2287.7|2284.8|2284.5|2553
1635336000000|2021-10-27 12:00:00|2285.7|2285.4|2290.2|2289.9|2290.3|2290|2283.2|2282.9|3644
1635339600000|2021-10-27 13:00:00|2290.1|2289.8|2287.9|2287.6|2290.9|2290.6|2274|2273.7|35665
1635343200000|2021-10-27 14:00:00|2288|2287.7|2274.3|2274|2290.9|2290.6|2269.7|2269.4|35108
1635346800000|2021-10-27 15:00:00|2274.1|2273.8|2275.3|2275|2281.1|2280.8|2272.9|2272.6|19436
1635350400000|2021-10-27 16:00:00|2275.4|2275.1|2271.3|2271|2276.4|2276.1|2267.8|2267.5|13068
1635354000000|2021-10-27 17:00:00|2271.2|2270.9|2273.5|2273.2|2275.6|2275.3|2269.6|2269.3|9873
1635357600000|2021-10-27 18:00:00|2273.2|2272.9|2268.7|2268.4|2275.2|2274.9|2267.9|2267.6|9365
1635361200000|2021-10-27 19:00:00|2268.8|2268.5|2253|2252.7|2269.1|2268.8|2252.7|2252.4|36366
1635364800000|2021-10-27 20:00:00|2253.1|2252.8|2257|2256.2|2257.1|2256.8|2253.1|2252.8|8141
1635368400000|2021-10-27 21:00:00|2256.9|2256.1|2257.3|2256.5|2257.4|2256.6|2256.8|2256|0
1635372000000|2021-10-27 22:00:00|2257|2256.7|2260.7|2260.4|2260.9|2260.6|2256.9|2256.6|1667
1635375600000|2021-10-27 23:00:00|2260.8|2260.5|2262.4|2262.1|2262.7|2262.4|2260.1|2259.8|921
1635379200000|2021-10-28 00:00:00|2262.3|2262|2259.5|2259.2|2262.4|2262.1|2257.2|2256.9|1130
1635382800000|2021-10-28 01:00:00|2259.6|2259.3|2259.2|2258.9|2261|2260.7|2257.6|2257.3|562
1635386400000|2021-10-28 02:00:00|2259.1|2258.8|2259.2|2258.9|2260.2|2259.9|2256.4|2256.1|476
1635390000000|2021-10-28 03:00:00|2259.3|2259|2259.6|2259.3|2260.4|2260.1|2257.9|2257.6|309
1635393600000|2021-10-28 04:00:00|2259.7|2259.4|2259.2|2258.9|2260.7|2260.4|2258.1|2257.8|465
1635397200000|2021-10-28 05:00:00|2259.1|2258.8|2259.7|2259.4|2261|2260.7|2258.4|2258.1|493
1635400800000|2021-10-28 06:00:00|2259.8|2259.5|2256.5|2256.2|2261.2|2260.9|2256.2|2255.9|698
1635404400000|2021-10-28 07:00:00|2256.1|2255.8|2260.2|2259.9|2263|2262.7|2255.1|2254.8|1500
1635408000000|2021-10-28 08:00:00|2260.3|2260|2256.4|2256.1|2260.4|2260.1|2256.1|2255.8|1717
1635411600000|2021-10-28 09:00:00|2256.5|2256.2|2256|2255.7|2257.2|2256.9|2253.3|2253|1401
1635415200000|2021-10-28 10:00:00|2255.9|2255.6|2259.4|2259.1|2259.6|2259.3|2255.1|2254.8|941
1635418800000|2021-10-28 11:00:00|2259.2|2258.9|2260.6|2260.3|2261.6|2261.3|2258|2257.7|1925
1635422400000|2021-10-28 12:00:00|2260.7|2260.4|2265.3|2265|2265.3|2265|2258.8|2258.5|4652
1635426000000|2021-10-28 13:00:00|2265.4|2265.1|2284.1|2283.8|2288.8|2288.5|2263.1|2262.8|36024
1635429600000|2021-10-28 14:00:00|2284.4|2284.1|2287.8|2287.5|2291.9|2291.6|2281.9|2281.6|23980
1635433200000|2021-10-28 15:00:00|2288|2287.7|2284.3|2284|2290.2|2289.9|2283.2|2282.9|14354
1635436800000|2021-10-28 16:00:00|2284.4|2284.1|2287.9|2287.6|2293.1|2292.8|2284.2|2283.9|12314
1635440400000|2021-10-28 17:00:00|2288|2287.7|2294.5|2294.2|2295.5|2295.2|2287.9|2287.6|8977
1635444000000|2021-10-28 18:00:00|2294.6|2294.3|2292.7|2292.4|2296.9|2296.6|2291.8|2291.5|8947
1635447600000|2021-10-28 19:00:00|2292.6|2292.3|2297.6|2297.3|2299.8|2299.5|2290.3|2290|26412
1635451200000|2021-10-28 20:00:00|2297.2|2296.9|2302.9|2302.1|2305|2304.7|2296.5|2296.2|11839
1635454800000|2021-10-28 21:00:00|2302.8|2302|2304.9|2304.1|2305.9|2305.1|2302.4|2301.6|0
1635458400000|2021-10-28 22:00:00|2301.3|2301|2298.6|2298.3|2302.1|2301.8|2298.1|2297.8|1408
1635462000000|2021-10-28 23:00:00|2298.4|2298.1|2297.9|2297.6|2298.8|2298.5|2296.9|2296.6|750
1635465600000|2021-10-29 00:00:00|2297.8|2297.5|2293.4|2293.1|2299.3|2299|2292.6|2292.3|1524
1635469200000|2021-10-29 01:00:00|2293.5|2293.2|2293.2|2292.9|2294.4|2294.1|2290.5|2290.2|897
1635472800000|2021-10-29 02:00:00|2293.3|2293|2293.8|2293.5|2295.7|2295.4|2293.2|2292.9|426
1635476400000|2021-10-29 03:00:00|2293.9|2293.6|2294.8|2294.5|2296.3|2296|2293.1|2292.8|540
1635480000000|2021-10-29 04:00:00|2294.9|2294.6|2294|2293.7|2296.2|2295.9|2293.9|2293.6|602
1635483600000|2021-10-29 05:00:00|2293.9|2293.6|2292.1|2291.8|2294.8|2294.5|2291.5|2291.2|726
1635487200000|2021-10-29 06:00:00|2292.2|2291.9|2293.1|2292.8|2293.3|2293|2288.5|2288.2|1429
1635490800000|2021-10-29 07:00:00|2292.3|2292|2295.8|2295.5|2298.2|2297.9|2288.3|2288|2415
1635494400000|2021-10-29 08:00:00|2295.7|2295.4|2295.8|2295.5|2298.4|2298.1|2292.9|2292.6|1460
1635498000000|2021-10-29 09:00:00|2295.2|2294.9|2296.6|2296.3|2297.5|2297.2|2293.7|2293.4|743
1635501600000|2021-10-29 10:00:00|2296.7|2296.4|2294.5|2294.2|2298.2|2297.9|2291.4|2291.1|1610
1635505200000|2021-10-29 11:00:00|2294.3|2294|2295.9|2295.6|2299.7|2299.4|2293.9|2293.6|1580
1635508800000|2021-10-29 12:00:00|2296|2295.7|2292.8|2292.5|2298.9|2298.6|2289.9|2289.6|3743
1635512400000|2021-10-29 13:00:00|2292.7|2292.4|2298.8|2298.5|2304.2|2303.9|2290.4|2290.1|23714
1635516000000|2021-10-29 14:00:00|2298.6|2298.3|2296.6|2296.3|2304.9|2304.6|2290.7|2290.4|19574
1635519600000|2021-10-29 15:00:00|2296.4|2296.1|2295.9|2295.6|2302.5|2302.2|2293.7|2293.4|11276
1635523200000|2021-10-29 16:00:00|2296|2295.7|2294.6|2294.3|2298|2297.7|2292.6|2292.3|8299
1635526800000|2021-10-29 17:00:00|2294.7|2294.4|2297.1|2296.8|2299.1|2298.8|2293.8|2293.5|6079
1635530400000|2021-10-29 18:00:00|2297.2|2296.9|2291.9|2291.6|2297.5|2297.2|2287.6|2287.3|11527
1635534000000|2021-10-29 19:00:00|2292|2291.7|2298.6|2298.3|2300.3|2300|2286.2|2285.9|29553
1635537600000|2021-10-29 20:00:00|2298|2297.7|2299.5|2298.7|2300.4|2300.1|2296.5|2296.2|6679
1635717600000|2021-10-31 22:00:00|2304.5|2304.2|2305.1|2304.8|2307.4|2307.1|2302|2301.7|1401
1635721200000|2021-10-31 23:00:00|2305.4|2305.1|2306.1|2305.8|2307.9|2307.6|2301|2300.7|1235
1635724800000|2021-11-01 00:00:00|2306.2|2305.9|2306.5|2306.2|2308.7|2308.4|2305.5|2305.2|735
1635728400000|2021-11-01 01:00:00|2306.4|2306.1|2305.6|2305.3|2306.9|2306.6|2303.2|2302.9|565
1635732000000|2021-11-01 02:00:00|2305.5|2305.2|2305.4|2305.1|2306.5|2306.2|2303.9|2303.6|346
1635735600000|2021-11-01 03:00:00|2305.3|2305|2304.9|2304.6|2306.9|2306.6|2304.7|2304.4|380
1635739200000|2021-11-01 04:00:00|2305|2304.7|2304.4|2304.1|2305.5|2305.2|2303.4|2303.1|307
1635742800000|2021-11-01 05:00:00|2304.3|2304|2303.4|2303.1|2305.7|2305.4|2302.8|2302.5|510
1635746400000|2021-11-01 06:00:00|2303.6|2303.3|2302.8|2302.5|2303.9|2303.6|2301.5|2301.2|527
1635750000000|2021-11-01 07:00:00|2302.7|2302.4|2304.5|2304.2|2304.8|2304.5|2302.3|2302|563
1635753600000|2021-11-01 08:00:00|2304.4|2304.1|2311.3|2311|2313.4|2313.1|2304.1|2303.8|2463
1635757200000|2021-11-01 09:00:00|2311.4|2311.1|2311.2|2310.9|2313.4|2313.1|2310.9|2310.6|1004
1635760800000|2021-11-01 10:00:00|2311.3|2311|2311.4|2311.1|2312.8|2312.5|2310.4|2310.1|1285
1635764400000|2021-11-01 11:00:00|2311.2|2310.9|2309.3|2309|2312|2311.7|2309.3|2309|1657
1635768000000|2021-11-01 12:00:00|2309.5|2309.2|2305.8|2305.5|2310|2309.7|2305.3|2305|2315
1635771600000|2021-11-01 13:00:00|2305.7|2305.4|2325.7|2325.4|2328.5|2328.2|2302.9|2302.6|35845
1635775200000|2021-11-01 14:00:00|2325.9|2325.6|2339.3|2339|2341.6|2341.3|2316.8|2316.5|42634
1635778800000|2021-11-01 15:00:00|2339.4|2339.1|2347.9|2347.6|2348.2|2347.9|2338.6|2338.3|19103
1635782400000|2021-11-01 16:00:00|2348|2347.7|2357.6|2357.3|2359.3|2359|2347.8|2347.5|18301
1635786000000|2021-11-01 17:00:00|2357.7|2357.4|2352.5|2352.2|2358.2|2357.9|2350.2|2349.9|13059
1635789600000|2021-11-01 18:00:00|2352.6|2352.3|2349.9|2349.6|2354.3|2354|2344.4|2344.1|17109
1635793200000|2021-11-01 19:00:00|2350|2349.7|2356.7|2356.4|2359.3|2359|2348.2|2347.9|28201
1635796800000|2021-11-01 20:00:00|2356.9|2356.6|2359.4|2358.6|2359.4|2358.9|2356.6|2356.3|7761
1635800400000|2021-11-01 21:00:00|2359.2|2358.4|2358.8|2358|2359.4|2358.6|2358.8|2358|0
1635804000000|2021-11-01 22:00:00|2358.6|2358.3|2361.1|2360.8|2361.7|2361.4|2357.9|2357.6|1307
1635807600000|2021-11-01 23:00:00|2361|2360.7|2359|2358.7|2361.3|2361|2358.4|2358.1|951
1635811200000|2021-11-02 00:00:00|2359.3|2359|2359.6|2359.3|2360.5|2360.2|2357.8|2357.5|1006
1635814800000|2021-11-02 01:00:00|2359.7|2359.4|2359.4|2359.1|2362.7|2362.4|2358.9|2358.6|1732
1635818400000|2021-11-02 02:00:00|2359.3|2359|2355.8|2355.5|2360.4|2360.1|2354.9|2354.6|1132
1635822000000|2021-11-02 03:00:00|2355.7|2355.4|2357.4|2357.1|2357.4|2357.1|2354.8|2354.5|686
1635825600000|2021-11-02 04:00:00|2357.3|2357|2357|2356.7|2358.9|2358.6|2356.6|2356.3|846
1635829200000|2021-11-02 05:00:00|2356.9|2356.6|2359.8|2359.5|2361.3|2361|2356|2355.7|956
1635832800000|2021-11-02 06:00:00|2359.6|2359.3|2361.6|2361.3|2362.1|2361.8|2357.9|2357.6|539
1635836400000|2021-11-02 07:00:00|2361.5|2361.2|2362.9|2362.6|2364.5|2364.2|2359.9|2359.6|1138
1635840000000|2021-11-02 08:00:00|2362.8|2362.5|2360.1|2359.8|2365.8|2365.5|2359.7|2359.4|2241
1635843600000|2021-11-02 09:00:00|2360.2|2359.9|2361.2|2360.9|2364.3|2364|2358.9|2358.6|1883
1635847200000|2021-11-02 10:00:00|2361.1|2360.8|2362.6|2362.3|2362.8|2362.5|2358|2357.7|1354
1635850800000|2021-11-02 11:00:00|2362.5|2362.2|2363.1|2362.8|2364.3|2364|2360.2|2359.9|2315
1635854400000|2021-11-02 12:00:00|2363.3|2363|2363.3|2363|2367.4|2367.1|2362.6|2362.3|3680
1635858000000|2021-11-02 13:00:00|2363.4|2363.1|2354.8|2354.5|2364.5|2364.2|2344.5|2344.2|36454
1635861600000|2021-11-02 14:00:00|2354.4|2354.1|2360.9|2360.6|2366.5|2366.2|2351|2350.7|37643
1635865200000|2021-11-02 15:00:00|2361.1|2360.8|2351.3|2351|2364.8|2364.5|2350.5|2350.2|21159
1635868800000|2021-11-02 16:00:00|2350.9|2350.6|2355.5|2355.2|2359.5|2359.2|2350.5|2350.2|13719
1635872400000|2021-11-02 17:00:00|2355.6|2355.3|2354.5|2354.2|2356.1|2355.8|2348.7|2348.4|10188
1635876000000|2021-11-02 18:00:00|2354.7|2354.4|2359.8|2359.5|2361|2360.7|2351.6|2351.3|10891
1635879600000|2021-11-02 19:00:00|2359.9|2359.6|2362.4|2362.1|2362.6|2362.3|2356.5|2356.2|16184
1635883200000|2021-11-02 20:00:00|2362.3|2362|2363|2362.2|2363.7|2363.4|2359.6|2359.3|6083
1635886800000|2021-11-02 21:00:00|2363.1|2362.3|2361.6|2360.8|2363.1|2362.3|2361.5|2360.7|0
1635890400000|2021-11-02 22:00:00|2363.7|2363.4|2363.3|2363|2364.8|2364.5|2362.9|2362.6|1087
1635894000000|2021-11-02 23:00:00|2363.4|2363.1|2363.6|2363.3|2364.7|2364.4|2362.6|2362.3|518
1635897600000|2021-11-03 00:00:00|2363.5|2363.2|2364.3|2364|2364.5|2364.2|2361.6|2361.3|831
1635901200000|2021-11-03 01:00:00|2364|2363.7|2364|2363.7|2367.9|2367.6|2363.9|2363.6|1230
1635904800000|2021-11-03 02:00:00|2363.8|2363.5|2362.9|2362.6|2364.4|2364.1|2362.1|2361.8|575
1635908400000|2021-11-03 03:00:00|2363|2362.7|2361.7|2361.4|2363.2|2362.9|2361.2|2360.9|332
1635912000000|2021-11-03 04:00:00|2361.6|2361.3|2362.1|2361.8|2362.5|2362.2|2361.2|2360.9|129
1635915600000|2021-11-03 05:00:00|2362.2|2361.9|2360.4|2360.1|2362.6|2362.3|2359.6|2359.3|308
1635919200000|2021-11-03 06:00:00|2360.5|2360.2|2361.5|2361.2|2364.6|2364.3|2359.8|2359.5|716
1635922800000|2021-11-03 07:00:00|2361.4|2361.1|2363.2|2362.9|2363.7|2363.4|2360.6|2360.3|503
1635926400000|2021-11-03 08:00:00|2362.9|2362.6|2365.7|2365.4|2366.5|2366.2|2361.9|2361.6|1293
1635930000000|2021-11-03 09:00:00|2365.6|2365.3|2365.8|2365.5|2366.5|2366.2|2363.8|2363.5|1071
1635933600000|2021-11-03 10:00:00|2365.7|2365.4|2363.9|2363.6|2366.7|2366.4|2362.5|2362.2|1027
1635937200000|2021-11-03 11:00:00|2363.8|2363.5|2363.3|2363|2364.5|2364.2|2361.4|2361.1|1103
1635940800000|2021-11-03 12:00:00|2363.1|2362.8|2359.2|2358.9|2363.3|2363|2358|2357.7|2367
1635944400000|2021-11-03 13:00:00|2359.3|2359|2376|2375.7|2378.6|2378.3|2357.2|2356.9|29924
1635948000000|2021-11-03 14:00:00|2377.3|2377|2395.2|2394.9|2400.8|2400.5|2375.9|2375.6|43563
1635951600000|2021-11-03 15:00:00|2395|2394.7|2390.7|2390.4|2399.9|2399.6|2388.9|2388.6|23117
1635955200000|2021-11-03 16:00:00|2390.6|2390.3|2385.7|2385.4|2395.1|2394.8|2385.4|2385.1|16009
1635958800000|2021-11-03 17:00:00|2385.8|2385.5|2382.7|2382.4|2386.9|2386.6|2378.6|2378.3|10628
1635962400000|2021-11-03 18:00:00|2382.6|2382.3|2408.2|2407.9|2415.2|2414.9|2381.4|2381.1|38777
1635966000000|2021-11-03 19:00:00|2408.1|2407.8|2403.3|2403|2411.5|2411.2|2401.4|2401.1|35101
1635969600000|2021-11-03 20:00:00|2403.2|2402.9|2404.8|2404|2404.9|2404.6|2401.6|2401.3|6959
1635973200000|2021-11-03 21:00:00|2404.9|2404.1|2405.3|2404.5|2405.7|2404.9|2404.8|2404|0
1635976800000|2021-11-03 22:00:00|2404.1|2403.8|2406.2|2405.9|2407.2|2406.9|2404.1|2403.8|787
1635980400000|2021-11-03 23:00:00|2406.3|2406|2408.5|2408.2|2410.8|2410.5|2406.1|2405.8|1147
1635984000000|2021-11-04 00:00:00|2408.3|2408|2405.7|2405.4|2408.3|2408|2404.8|2404.5|730
1635987600000|2021-11-04 01:00:00|2405.5|2405.2|2404.4|2404.1|2405.9|2405.6|2403.7|2403.4|518
1635991200000|2021-11-04 02:00:00|2404.3|2404|2403.8|2403.5|2405.3|2405|2403.7|2403.4|491
1635994800000|2021-11-04 03:00:00|2403.9|2403.6|2403|2402.7|2404.5|2404.2|2402.6|2402.3|239
1635998400000|2021-11-04 04:00:00|2402.9|2402.6|2403.5|2403.2|2405.2|2404.9|2402.9|2402.6|271
1636002000000|2021-11-04 05:00:00|2403.3|2403|2402.5|2402.2|2404|2403.7|2401.9|2401.6|344
1636005600000|2021-11-04 06:00:00|2402.6|2402.3|2404.8|2404.5|2407.1|2406.8|2402|2401.7|645
1636009200000|2021-11-04 07:00:00|2404.7|2404.4|2405.1|2404.8|2407.5|2407.2|2404.1|2403.8|586
1636012800000|2021-11-04 08:00:00|2404.9|2404.6|2406.8|2406.5|2410.2|2409.9|2403.5|2403.2|2000
1636016400000|2021-11-04 09:00:00|2406.9|2406.6|2404.8|2404.5|2408.7|2408.4|2404.7|2404.4|1063
1636020000000|2021-11-04 10:00:00|2404.7|2404.4|2405|2404.7|2406.2|2405.9|2403.8|2403.5|1124
1636023600000|2021-11-04 11:00:00|2404.9|2404.6|2406.5|2406.2|2408.3|2408|2404.9|2404.6|1069
1636027200000|2021-11-04 12:00:00|2406.2|2405.9|2410.1|2409.8|2413.5|2413.2|2405.3|2405|5570
1636030800000|2021-11-04 13:00:00|2410.2|2409.9|2417.4|2417.1|2425.5|2425.2|2409.6|2409.3|40012
1636034400000|2021-11-04 14:00:00|2417.3|2417|2413.7|2413.4|2426.4|2426.1|2410.5|2410.2|31181
1636038000000|2021-11-04 15:00:00|2413.6|2413.3|2403.9|2403.6|2413.6|2413.3|2392.5|2392.2|31348
1636041600000|2021-11-04 16:00:00|2404|2403.7|2401.5|2401.2|2405.9|2405.6|2399.3|2399|11589
1636045200000|2021-11-04 17:00:00|2401.4|2401.1|2404.1|2403.8|2407.1|2406.8|2399.1|2398.8|8445
1636048800000|2021-11-04 18:00:00|2404.3|2404|2397.4|2397.1|2404.5|2404.2|2395.6|2395.3|12806
1636052400000|2021-11-04 19:00:00|2397.5|2397.2|2402.4|2402.1|2403.4|2403.1|2394.5|2394.2|23634
1636056000000|2021-11-04 20:00:00|2402.2|2401.9|2403.9|2403.1|2405.7|2405.4|2401.5|2401.2|6530
1636059600000|2021-11-04 21:00:00|2403.7|2402.9|2403.6|2402.8|2404.2|2403.4|2403.5|2402.7|0
1636063200000|2021-11-04 22:00:00|2403.3|2402.5|2406.4|2406.1|2407.1|2406.8|2402.2|2401.9|870
1636066800000|2021-11-04 23:00:00|2406.3|2406|2407.9|2407.6|2408.2|2407.9|2405.3|2405|502
1636070400000|2021-11-05 00:00:00|2407.7|2407.4|2405.7|2405.4|2408.1|2407.8|2404|2403.7|798
1636074000000|2021-11-05 01:00:00|2405.6|2405.3|2404|2403.7|2406.3|2406|2402.8|2402.5|708
1636077600000|2021-11-05 02:00:00|2403.9|2403.6|2406.4|2406.1|2407.2|2406.9|2403.4|2403.1|386
1636081200000|2021-11-05 03:00:00|2406.6|2406.3|2406.6|2406.3|2407.3|2407|2404.9|2404.6|348
1636084800000|2021-11-05 04:00:00|2406.5|2406.2|2406.4|2406.1|2407.1|2406.8|2405.7|2405.4|235
1636088400000|2021-11-05 05:00:00|2406.3|2406|2404|2403.7|2406.3|2406|2403.9|2403.6|314
1636092000000|2021-11-05 06:00:00|2404.1|2403.8|2403.4|2403.1|2404.6|2404.3|2402.5|2402.2|464
1636095600000|2021-11-05 07:00:00|2403.3|2403|2401.8|2401.5|2403.4|2403.1|2400.5|2400.2|1144
1636099200000|2021-11-05 08:00:00|2402|2401.7|2404.5|2404.2|2406.3|2406|2401.8|2401.5|1236
1636102800000|2021-11-05 09:00:00|2404.6|2404.3|2408.4|2408.1|2408.6|2408.3|2404.6|2404.3|1387
1636106400000|2021-11-05 10:00:00|2408.5|2408.2|2411.9|2411.6|2412.3|2412|2406.8|2406.5|1968
1636110000000|2021-11-05 11:00:00|2412|2411.7|2418.9|2418.6|2420.1|2419.8|2411.7|2411.4|4680
1636113600000|2021-11-05 12:00:00|2419|2418.7|2427.2|2426.9|2435.8|2435.5|2416.1|2415.8|12228
1636117200000|2021-11-05 13:00:00|2427.3|2427|2437.7|2437.4|2448.5|2448.2|2420.8|2420.5|43752
1636120800000|2021-11-05 14:00:00|2437.5|2437.2|2442.1|2441.8|2445.5|2445.2|2426.7|2426.4|36029
1636124400000|2021-11-05 15:00:00|2442.3|2442|2442.2|2441.9|2449.7|2449.4|2439|2438.7|27213
1636128000000|2021-11-05 16:00:00|2442.1|2441.8|2435.9|2435.6|2442.6|2442.3|2431.5|2431.2|21183
1636131600000|2021-11-05 17:00:00|2436.2|2435.9|2429.1|2428.8|2437.3|2437|2417.6|2417.3|23083
1636135200000|2021-11-05 18:00:00|2429|2428.7|2432.5|2432.2|2438.4|2438.1|2426.1|2425.8|15772
1636138800000|2021-11-05 19:00:00|2432.6|2432.3|2436.8|2436.5|2440.7|2440.4|2426.3|2426|29365
1636142400000|2021-11-05 20:00:00|2436.6|2436.3|2433.7|2432.9|2436.8|2436.5|2431.5|2431.2|8875
1636326000000|2021-11-07 23:00:00|2433.6|2433.3|2438.3|2438|2443.9|2443.6|2433.1|2432.8|2779
1636329600000|2021-11-08 00:00:00|2438.4|2438.1|2435.8|2435.5|2438.5|2438.2|2432.5|2432.2|1650
1636333200000|2021-11-08 01:00:00|2435.9|2435.6|2435.2|2434.9|2438.7|2438.4|2432.2|2431.9|980
1636336800000|2021-11-08 02:00:00|2435.1|2434.8|2437.8|2437.5|2437.9|2437.6|2434.3|2434|754
1636340400000|2021-11-08 03:00:00|2437.9|2437.6|2438.1|2437.8|2438.7|2438.4|2436.9|2436.6|575
1636344000000|2021-11-08 04:00:00|2438|2437.7|2437.9|2437.6|2438.7|2438.4|2437.2|2436.9|350
1636347600000|2021-11-08 05:00:00|2437.8|2437.5|2438.2|2437.9|2439.2|2438.9|2436|2435.7|650
1636351200000|2021-11-08 06:00:00|2438.1|2437.8|2436.1|2435.8|2439.6|2439.3|2436|2435.7|533
1636354800000|2021-11-08 07:00:00|2436.2|2435.9|2439.3|2439|2440|2439.7|2435.4|2435.1|842
1636358400000|2021-11-08 08:00:00|2439.5|2439.2|2443.4|2443.1|2445.1|2444.8|2438.2|2437.9|1643
1636362000000|2021-11-08 09:00:00|2443.5|2443.2|2445|2444.7|2450.2|2449.9|2442.7|2442.4|6432
1636365600000|2021-11-08 10:00:00|2445.1|2444.8|2448|2447.7|2448|2447.7|2443.3|2443|1109
1636369200000|2021-11-08 11:00:00|2448.1|2447.8|2447|2446.7|2448.7|2448.4|2444.8|2444.5|1163
1636372800000|2021-11-08 12:00:00|2446.9|2446.6|2448.8|2448.5|2450.2|2449.9|2445.3|2445|2003
1636376400000|2021-11-08 13:00:00|2448.7|2448.4|2453.7|2453.4|2454.8|2454.5|2448|2447.7|3651
1636380000000|2021-11-08 14:00:00|2453.6|2453.3|2456.9|2456.6|2464|2463.7|2450.7|2450.4|36970
1636383600000|2021-11-08 15:00:00|2457.3|2457|2458.2|2457.9|2462.3|2462|2449.5|2449.2|25882
1636387200000|2021-11-08 16:00:00|2458.4|2458.1|2455.4|2455.1|2462.7|2462.4|2455.2|2454.9|14544
1636390800000|2021-11-08 17:00:00|2455.2|2454.9|2449.4|2449.1|2456.9|2456.6|2444.9|2444.6|14476
1636394400000|2021-11-08 18:00:00|2449.5|2449.2|2449.4|2449.1|2451.4|2451.1|2444.8|2444.5|8720
1636398000000|2021-11-08 19:00:00|2449.3|2449|2445.5|2445.2|2451.1|2450.8|2441.4|2441.1|11950
1636401600000|2021-11-08 20:00:00|2445.3|2445|2444.5|2444.2|2449.6|2449.3|2437.3|2437|21629
1636405200000|2021-11-08 21:00:00|2444.3|2444|2439.4|2438.6|2444.3|2444|2438.6|2438.3|6951
1636408800000|2021-11-08 22:00:00|2439.5|2438.7|2438.9|2438.1|2439.6|2438.8|2438.8|2438|0
1636412400000|2021-11-08 23:00:00|2439.1|2438.8|2438.5|2438.2|2441|2440.7|2436.9|2436.6|1173
1636416000000|2021-11-09 00:00:00|2438.6|2438.3|2434.5|2434.2|2440.2|2439.9|2433.9|2433.6|1606
1636419600000|2021-11-09 01:00:00|2434.3|2434|2434.6|2434.3|2436|2435.7|2433.1|2432.8|1032
1636423200000|2021-11-09 02:00:00|2434.5|2434.2|2436.5|2436.2|2437.5|2437.2|2434.4|2434.1|483
1636426800000|2021-11-09 03:00:00|2436.6|2436.3|2433.6|2433.3|2437.2|2436.9|2432.3|2432|481
1636430400000|2021-11-09 04:00:00|2433.5|2433.2|2435.3|2435|2435.8|2435.5|2433.5|2433.2|409
1636434000000|2021-11-09 05:00:00|2435.4|2435.1|2437.3|2437|2439.2|2438.9|2435.2|2434.9|749
1636437600000|2021-11-09 06:00:00|2437.7|2437.4|2439.2|2438.9|2440.1|2439.8|2437.5|2437.2|460
1636441200000|2021-11-09 07:00:00|2439.3|2439|2437.4|2437.1|2440.3|2440|2436.9|2436.6|463
1636444800000|2021-11-09 08:00:00|2437.1|2436.8|2442.6|2442.3|2444.2|2443.9|2436.6|2436.3|1805
1636448400000|2021-11-09 09:00:00|2442.5|2442.2|2442.6|2442.3|2443.3|2443|2439|2438.7|871
1636452000000|2021-11-09 10:00:00|2442.5|2442.2|2441.2|2440.9|2443.9|2443.6|2440.8|2440.5|620
1636455600000|2021-11-09 11:00:00|2441.1|2440.8|2440.5|2440.2|2442.6|2442.3|2439.3|2439|807
1636459200000|2021-11-09 12:00:00|2440.4|2440.1|2435|2434.7|2441.3|2441|2434|2433.7|1562
1636462800000|2021-11-09 13:00:00|2434.9|2434.6|2437.2|2436.9|2438.6|2438.3|2433.5|2433.2|3181
1636466400000|2021-11-09 14:00:00|2437.3|2437|2416.1|2415.8|2443.3|2443|2413.2|2412.9|31879
1636470000000|2021-11-09 15:00:00|2416.4|2416.1|2428.3|2428|2433.8|2433.5|2413.4|2413.1|41320
1636473600000|2021-11-09 16:00:00|2428.2|2427.9|2424.9|2424.6|2433.3|2433|2420.5|2420.2|19468
1636477200000|2021-11-09 17:00:00|2424.5|2424.2|2427.7|2427.4|2431.1|2430.8|2421|2420.7|13130
1636480800000|2021-11-09 18:00:00|2427.8|2427.5|2424.3|2424|2434.7|2434.4|2423.3|2423|11396
1636484400000|2021-11-09 19:00:00|2424|2423.7|2431.5|2431.2|2432.7|2432.4|2423|2422.7|10759
1636488000000|2021-11-09 20:00:00|2431.2|2430.9|2429.9|2429.6|2432.6|2432.3|2424.6|2424.3|20113
1636491600000|2021-11-09 21:00:00|2429.7|2429.4|2426.2|2425.4|2429.7|2429.4|2425.5|2425.2|4328
1636495200000|2021-11-09 22:00:00|2426.4|2425.6|2426.4|2425.6|2426.5|2425.7|2425.9|2425.1|0
1636498800000|2021-11-09 23:00:00|2426.8|2426.5|2424|2423.7|2427.8|2427.5|2423.7|2423.4|798
1636502400000|2021-11-10 00:00:00|2423.9|2423.6|2422.1|2421.8|2426.9|2426.6|2421|2420.7|926
1636506000000|2021-11-10 01:00:00|2422.2|2421.9|2423.8|2423.5|2424.1|2423.8|2420|2419.7|882
1636509600000|2021-11-10 02:00:00|2423.7|2423.4|2417.5|2417.2|2424|2423.7|2416.3|2416|1054
1636513200000|2021-11-10 03:00:00|2417.6|2417.3|2417|2416.7|2418.5|2418.2|2415.4|2415.1|867
1636516800000|2021-11-10 04:00:00|2417.1|2416.8|2417.1|2416.8|2417.4|2417.1|2415.5|2415.2|255
1636520400000|2021-11-10 05:00:00|2417|2416.7|2418.1|2417.8|2419.5|2419.2|2415.9|2415.6|524
1636524000000|2021-11-10 06:00:00|2418|2417.7|2423.5|2423.2|2423.8|2423.5|2417.6|2417.3|571
1636527600000|2021-11-10 07:00:00|2423.6|2423.3|2425.3|2425|2428.5|2428.2|2422.5|2422.2|1283
1636531200000|2021-11-10 08:00:00|2425.4|2425.1|2424.6|2424.3|2429.9|2429.6|2424.5|2424.2|1191
1636534800000|2021-11-10 09:00:00|2424.5|2424.2|2424.9|2424.6|2427|2426.7|2420.2|2419.9|1449
1636538400000|2021-11-10 10:00:00|2424.8|2424.5|2420.8|2420.5|2425.3|2425|2417|2416.7|2325
1636542000000|2021-11-10 11:00:00|2420.7|2420.4|2418.3|2418|2421.4|2421.1|2417.6|2417.3|1023
1636545600000|2021-11-10 12:00:00|2418.4|2418.1|2424.1|2423.8|2424.4|2424.1|2418.4|2418.1|1416
1636549200000|2021-11-10 13:00:00|2424.3|2424|2421.8|2421.5|2425.3|2425|2417.8|2417.5|5218
1636552800000|2021-11-10 14:00:00|2422|2421.7|2433.4|2433.1|2433.5|2433.2|2415|2414.7|29969
1636556400000|2021-11-10 15:00:00|2433|2432.7|2416|2415.7|2433.7|2433.4|2416|2415.7|23104
1636560000000|2021-11-10 16:00:00|2416.3|2416|2422.1|2421.8|2425.5|2425.2|2416.3|2416|11050
1636563600000|2021-11-10 17:00:00|2422|2421.7|2411.9|2411.6|2423.4|2423.1|2409|2408.7|11852
1636567200000|2021-11-10 18:00:00|2411.6|2411.3|2397.6|2397.3|2413.1|2412.8|2394.3|2394|22938
1636570800000|2021-11-10 19:00:00|2397.4|2397.1|2384.5|2384.2|2397.5|2397.2|2379.2|2378.9|28390
1636574400000|2021-11-10 20:00:00|2384.9|2384.6|2389.5|2389.2|2396.5|2396.2|2382.8|2382.5|29892
1636578000000|2021-11-10 21:00:00|2389.3|2389|2389.8|2389|2390.3|2390|2386.6|2386.3|5820
1636581600000|2021-11-10 22:00:00|2389.9|2389.1|2390|2389.2|2390.3|2389.5|2389.8|2389|0
1636585200000|2021-11-10 23:00:00|2390.9|2390.6|2386.8|2386.5|2391.1|2390.8|2384.8|2384.5|1242
1636588800000|2021-11-11 00:00:00|2386.6|2386.3|2390.1|2389.8|2391.8|2391.5|2386.4|2386.1|1281
1636592400000|2021-11-11 01:00:00|2390|2389.7|2394.7|2394.4|2394.9|2394.6|2386.6|2386.3|1170
1636596000000|2021-11-11 02:00:00|2394.8|2394.5|2391.9|2391.6|2397.2|2396.9|2391.1|2390.8|1128
1636599600000|2021-11-11 03:00:00|2391.8|2391.5|2391.2|2390.9|2393.1|2392.8|2390.6|2390.3|351
1636603200000|2021-11-11 04:00:00|2391.3|2391|2388.3|2388|2391.4|2391.1|2387.4|2387.1|437
1636606800000|2021-11-11 05:00:00|2388.4|2388.1|2390.9|2390.6|2392.3|2392|2388.2|2387.9|436
1636610400000|2021-11-11 06:00:00|2391|2390.7|2392.6|2392.3|2394|2393.7|2390.4|2390.1|378
1636614000000|2021-11-11 07:00:00|2392.5|2392.2|2392.8|2392.5|2395.6|2395.3|2390.9|2390.6|618
1636617600000|2021-11-11 08:00:00|2392.9|2392.6|2395.4|2395.1|2396.2|2395.9|2390.9|2390.6|1311
1636621200000|2021-11-11 09:00:00|2395.5|2395.2|2397.7|2397.4|2400.5|2400.2|2393.9|2393.6|2102
1636624800000|2021-11-11 10:00:00|2397.8|2397.5|2396.5|2396.2|2401.4|2401.1|2396.2|2395.9|1213
1636628400000|2021-11-11 11:00:00|2396.3|2396|2399.5|2399.2|2399.9|2399.6|2396.2|2395.9|553
1636632000000|2021-11-11 12:00:00|2399.6|2399.3|2399.5|2399.2|2400.9|2400.6|2398.5|2398.2|1004
1636635600000|2021-11-11 13:00:00|2399.6|2399.3|2400.3|2400|2402.2|2401.9|2396.6|2396.3|2939
1636639200000|2021-11-11 14:00:00|2400.4|2400.1|2407.2|2406.9|2411.2|2410.9|2392.5|2392.2|22192
1636642800000|2021-11-11 15:00:00|2407.1|2406.8|2409.1|2408.8|2412.4|2412.1|2402.5|2402.2|19804
1636646400000|2021-11-11 16:00:00|2409.2|2408.9|2409.6|2409.3|2415.5|2415.2|2406.2|2405.9|11241
1636650000000|2021-11-11 17:00:00|2409.5|2409.2|2415.5|2415.2|2421|2420.7|2408.8|2408.5|16106
1636653600000|2021-11-11 18:00:00|2415.6|2415.3|2413.6|2413.3|2417.3|2417|2411.6|2411.3|8673
1636657200000|2021-11-11 19:00:00|2413.4|2413.1|2410.2|2409.9|2415.6|2415.3|2408.1|2407.8|8330
1636660800000|2021-11-11 20:00:00|2410.3|2410|2409.4|2409.1|2414.1|2413.8|2406.9|2406.6|19987
1636664400000|2021-11-11 21:00:00|2409.1|2408.8|2408.6|2407.8|2410.4|2410.1|2407.3|2407|5538
1636668000000|2021-11-11 22:00:00|2408.7|2407.9|2408.6|2407.8|2408.7|2407.9|2408.5|2407.7|0
1636671600000|2021-11-11 23:00:00|2408.7|2407.9|2412|2411.7|2413.1|2412.8|2408.2|2407.9|967
1636675200000|2021-11-12 00:00:00|2411.8|2411.5|2414.5|2414.2|2417.7|2417.4|2411.8|2411.5|1264
1636678800000|2021-11-12 01:00:00|2414.7|2414.4|2415.4|2415.1|2416|2415.7|2413.3|2413|635
1636682400000|2021-11-12 02:00:00|2415.5|2415.2|2412.1|2411.8|2415.9|2415.6|2411.8|2411.5|489
1636686000000|2021-11-12 03:00:00|2412|2411.7|2410.6|2410.3|2412.3|2412|2410.1|2409.8|274
1636689600000|2021-11-12 04:00:00|2410.7|2410.4|2409.8|2409.5|2411.6|2411.3|2409.5|2409.2|413
1636693200000|2021-11-12 05:00:00|2409.9|2409.6|2411.6|2411.3|2411.8|2411.5|2408.3|2408|373
1636696800000|2021-11-12 06:00:00|2411.5|2411.2|2407.6|2407.3|2412|2411.7|2406.8|2406.5|506
1636700400000|2021-11-12 07:00:00|2407.4|2407.1|2407.6|2407.3|2410|2409.7|2406|2405.7|497
1636704000000|2021-11-12 08:00:00|2407.7|2407.4|2410.7|2410.4|2411.3|2411|2406.3|2406|992
1636707600000|2021-11-12 09:00:00|2410.6|2410.3|2408.3|2408|2411.2|2410.9|2406.5|2406.2|984
1636711200000|2021-11-12 10:00:00|2408.2|2407.9|2411.7|2411.4|2413.4|2413.1|2407.8|2407.5|755
1636714800000|2021-11-12 11:00:00|2411.6|2411.3|2416|2415.7|2416.3|2416|2410.7|2410.4|1106
1636718400000|2021-11-12 12:00:00|2416.1|2415.8|2414.7|2414.4|2416.4|2416.1|2414|2413.7|1099
1636722000000|2021-11-12 13:00:00|2414.8|2414.5|2416.4|2416.1|2419.2|2418.9|2414.1|2413.8|1853
1636725600000|2021-11-12 14:00:00|2416.3|2416|2415|2414.7|2419.6|2419.3|2407.9|2407.6|20273
1636729200000|2021-11-12 15:00:00|2414.9|2414.6|2407.5|2407.2|2416.4|2416.1|2403.9|2403.6|17115
1636732800000|2021-11-12 16:00:00|2407.6|2407.3|2410.2|2409.9|2413.2|2412.9|2406.2|2405.9|11770
1636736400000|2021-11-12 17:00:00|2410.3|2410|2409.4|2409.1|2412.4|2412.1|2407.2|2406.9|8112
1636740000000|2021-11-12 18:00:00|2409.3|2409|2410.7|2410.4|2415.1|2414.8|2406.5|2406.2|8361
1636743600000|2021-11-12 19:00:00|2410.6|2410.3|2410.9|2410.6|2411.3|2411|2406.7|2406.4|5458
1636747200000|2021-11-12 20:00:00|2411|2410.7|2410.4|2410.1|2417.2|2416.9|2408.9|2408.6|21776
1636750800000|2021-11-12 21:00:00|2410.3|2410|2413.6|2412.8|2415.4|2415.1|2410.3|2410|6210
1636930800000|2021-11-14 23:00:00|2413.9|2413.1|2416.6|2416.3|2420.6|2420.3|2413.9|2413.1|1472
1636934400000|2021-11-15 00:00:00|2416.7|2416.4|2416.9|2416.6|2418.2|2417.9|2414.6|2414.3|508
1636938000000|2021-11-15 01:00:00|2416.8|2416.5|2413.7|2413.4|2416.8|2416.5|2413.4|2413.1|411
1636941600000|2021-11-15 02:00:00|2413.8|2413.5|2413.5|2413.2|2414.9|2414.6|2413.4|2413.1|338
1636945200000|2021-11-15 03:00:00|2413.4|2413.1|2410.9|2410.6|2413.5|2413.2|2410.1|2409.8|458
1636948800000|2021-11-15 04:00:00|2410.8|2410.5|2411.7|2411.4|2411.7|2411.4|2409.5|2409.2|195
1636952400000|2021-11-15 05:00:00|2411.8|2411.5|2412.2|2411.9|2412.7|2412.4|2411.5|2411.2|327
1636956000000|2021-11-15 06:00:00|2412.3|2412|2411.4|2411.1|2412.3|2412|2409.7|2409.4|395
1636959600000|2021-11-15 07:00:00|2411.5|2411.2|2411.4|2411.1|2412.1|2411.8|2409.9|2409.6|601
1636963200000|2021-11-15 08:00:00|2411.5|2411.2|2415.5|2415.2|2415.8|2415.5|2410.3|2410|952
1636966800000|2021-11-15 09:00:00|2415.6|2415.3|2416.6|2416.3|2417.7|2417.4|2414.5|2414.2|952
1636970400000|2021-11-15 10:00:00|2416.7|2416.4|2419.2|2418.9|2419.9|2419.6|2416.6|2416.3|951
1636974000000|2021-11-15 11:00:00|2419.8|2419.5|2420.9|2420.6|2421.6|2421.3|2418.3|2418|1193
1636977600000|2021-11-15 12:00:00|2420.8|2420.5|2421|2420.7|2421.3|2421|2418.5|2418.2|970
1636981200000|2021-11-15 13:00:00|2420.9|2420.6|2422.2|2421.9|2427.7|2427.4|2420.8|2420.5|3995
1636984800000|2021-11-15 14:00:00|2422.6|2422.3|2414.4|2414.1|2425.1|2424.8|2406.6|2406.3|25169
1636988400000|2021-11-15 15:00:00|2414.5|2414.2|2404.3|2404|2414.6|2414.3|2399.4|2399.1|20766
1636992000000|2021-11-15 16:00:00|2404.4|2404.1|2394.9|2394.6|2406.4|2406.1|2393.2|2392.9|15073
1636995600000|2021-11-15 17:00:00|2394.8|2394.5|2400.1|2399.8|2401.2|2400.9|2391.2|2390.9|10390
1636999200000|2021-11-15 18:00:00|2400|2399.7|2396.6|2396.3|2403.5|2403.2|2396.5|2396.2|8078
1637002800000|2021-11-15 19:00:00|2396.7|2396.4|2402.1|2401.8|2404.9|2404.6|2395.1|2394.8|8963
1637006400000|2021-11-15 20:00:00|2401.7|2401.4|2401.5|2401.2|2403.9|2403.6|2394.7|2394.4|23245
1637010000000|2021-11-15 21:00:00|2401.6|2401.3|2401.9|2401.1|2403.2|2402.9|2400|2399.7|6088
1637013600000|2021-11-15 22:00:00|2401.8|2401|2401.5|2400.7|2402|2401.2|2401.4|2400.6|8
1637017200000|2021-11-15 23:00:00|2401.2|2400.9|2400.9|2400.6|2401.7|2401.4|2399.5|2399.2|499
1637020800000|2021-11-16 00:00:00|2401|2400.7|2400.1|2399.8|2402.5|2402.2|2397.5|2397.2|756
1637024400000|2021-11-16 01:00:00|2400.2|2399.9|2405|2404.7|2405.2|2404.9|2400.1|2399.8|783
1637028000000|2021-11-16 02:00:00|2404.9|2404.6|2401.4|2401.1|2405.1|2404.8|2401.3|2401|474
1637031600000|2021-11-16 03:00:00|2401.5|2401.2|2401.8|2401.5|2402.3|2402|2401|2400.7|317
1637035200000|2021-11-16 04:00:00|2401.6|2401.3|2399.5|2399.2|2401.7|2401.4|2398.3|2398|374
1637038800000|2021-11-16 05:00:00|2399.6|2399.3|2398|2397.7|2400.8|2400.5|2397.5|2397.2|404
1637042400000|2021-11-16 06:00:00|2398.3|2398|2398.3|2398|2399.2|2398.9|2396.8|2396.5|370
1637046000000|2021-11-16 07:00:00|2398.2|2397.9|2400.4|2400.1|2401|2400.7|2398.1|2397.8|569
1637049600000|2021-11-16 08:00:00|2400.2|2399.9|2396.8|2396.5|2401.6|2401.3|2394.3|2394|1279
1637053200000|2021-11-16 09:00:00|2396.7|2396.4|2398.7|2398.4|2399.1|2398.8|2396.3|2396|759
1637056800000|2021-11-16 10:00:00|2398.8|2398.5|2394.7|2394.4|2399.2|2398.9|2393.4|2393.1|1155
1637060400000|2021-11-16 11:00:00|2394.6|2394.3|2399.7|2399.4|2400.5|2400.2|2393.7|2393.4|1272
1637064000000|2021-11-16 12:00:00|2399.8|2399.5|2397.3|2397|2401.2|2400.9|2395.5|2395.2|1023
1637067600000|2021-11-16 13:00:00|2397.6|2397.3|2396.9|2396.6|2400.9|2400.6|2395.9|2395.6|3261
1637071200000|2021-11-16 14:00:00|2396.8|2396.5|2390.9|2390.6|2400.2|2399.9|2385.4|2385.1|33460
1637074800000|2021-11-16 15:00:00|2391|2390.7|2395.8|2395.5|2398.2|2397.9|2386.6|2386.3|21779
1637078400000|2021-11-16 16:00:00|2395.7|2395.4|2401.8|2401.5|2402.1|2401.8|2393.2|2392.9|11393
1637082000000|2021-11-16 17:00:00|2401.9|2401.6|2406.5|2406.2|2409.3|2409|2401.7|2401.4|10601
1637085600000|2021-11-16 18:00:00|2406.6|2406.3|2402.9|2402.6|2408.1|2407.8|2401.7|2401.4|6692
1637089200000|2021-11-16 19:00:00|2402.8|2402.5|2405.4|2405.1|2408.8|2408.5|2401.2|2400.9|7948
1637092800000|2021-11-16 20:00:00|2405.5|2405.2|2405.6|2405.3|2406.9|2406.6|2400.9|2400.6|24395
1637096400000|2021-11-16 21:00:00|2405.5|2405.2|2404.3|2403.5|2406.7|2406.4|2403.3|2403|5038
1637100000000|2021-11-16 22:00:00|2404.4|2403.6|2404.7|2403.9|2404.8|2404|2404.3|2403.5|0
1637103600000|2021-11-16 23:00:00|2404.4|2404.1|2405.6|2405.3|2406.2|2405.9|2402.4|2402.1|498
1637107200000|2021-11-17 00:00:00|2405.5|2405.2|2404|2403.7|2406|2405.7|2403.3|2403|367
1637110800000|2021-11-17 01:00:00|2403.9|2403.6|2402.3|2402|2404.3|2404|2401.9|2401.6|460
1637114400000|2021-11-17 02:00:00|2402.2|2401.9|2402.6|2402.3|2403.2|2402.9|2401.4|2401.1|399
1637118000000|2021-11-17 03:00:00|2402.5|2402.2|2398.3|2398|2403.8|2403.5|2397.1|2396.8|1046
1637121600000|2021-11-17 04:00:00|2398.4|2398.1|2399.5|2399.2|2399.9|2399.6|2398.4|2398.1|327
1637125200000|2021-11-17 05:00:00|2399.7|2399.4|2398.7|2398.4|2400.7|2400.4|2398.6|2398.3|303
1637128800000|2021-11-17 06:00:00|2398.6|2398.3|2401.1|2400.8|2401.5|2401.2|2398.4|2398.1|291
1637132400000|2021-11-17 07:00:00|2401|2400.7|2400.8|2400.5|2401.9|2401.6|2398.6|2398.3|585
1637136000000|2021-11-17 08:00:00|2400.9|2400.6|2403.8|2403.5|2405.8|2405.5|2400|2399.7|1112
1637139600000|2021-11-17 09:00:00|2403.7|2403.4|2399.6|2399.3|2404.8|2404.5|2398.6|2398.3|728
1637143200000|2021-11-17 10:00:00|2399.7|2399.4|2398.3|2398|2400|2399.7|2397.5|2397.2|659
1637146800000|2021-11-17 11:00:00|2398.4|2398.1|2400.5|2400.2|2400.6|2400.3|2397.7|2397.4|705
1637150400000|2021-11-17 12:00:00|2400.4|2400.1|2398.2|2397.9|2402.4|2402.1|2397.8|2397.5|1929
1637154000000|2021-11-17 13:00:00|2398.5|2398.2|2396.9|2396.6|2398.5|2398.2|2392.5|2392.2|4037
1637157600000|2021-11-17 14:00:00|2397|2396.7|2383.8|2383.5|2398.4|2398.1|2382.7|2382.4|28791
1637161200000|2021-11-17 15:00:00|2383.6|2383.3|2382|2381.7|2387.5|2387.2|2374.5|2374.2|26007
1637164800000|2021-11-17 16:00:00|2381.9|2381.6|2379.7|2379.4|2383.8|2383.5|2376|2375.7|12965
1637168400000|2021-11-17 17:00:00|2379.8|2379.5|2373.4|2373.1|2381|2380.7|2367.2|2366.9|14496
1637172000000|2021-11-17 18:00:00|2373.3|2373|2381.1|2380.8|2381.5|2381.2|2373.1|2372.8|12223
1637175600000|2021-11-17 19:00:00|2381|2380.7|2373.9|2373.6|2381|2380.7|2370.2|2369.9|10484
1637179200000|2021-11-17 20:00:00|2373.8|2373.5|2374.1|2373.8|2379.8|2379.5|2372.5|2372.2|24742
1637182800000|2021-11-17 21:00:00|2374|2373.7|2371.8|2371|2375.8|2375.5|2371|2370.7|7040
1637186400000|2021-11-17 22:00:00|2371.7|2370.9|2372.4|2371.6|2372.5|2371.7|2371.5|2370.7|0
1637190000000|2021-11-17 23:00:00|2372.3|2372|2374.9|2374.6|2375|2374.7|2371.9|2371.6|678
1637193600000|2021-11-18 00:00:00|2375|2374.7|2377.5|2377.2|2378.3|2378|2374|2373.7|1019
1637197200000|2021-11-18 01:00:00|2377.7|2377.4|2374.3|2374|2377.9|2377.6|2373|2372.7|426
1637200800000|2021-11-18 02:00:00|2374.2|2373.9|2374.7|2374.4|2375.9|2375.6|2372.5|2372.2|396
1637204400000|2021-11-18 03:00:00|2374.6|2374.3|2374.8|2374.5|2375.5|2375.2|2373.7|2373.4|190
1637208000000|2021-11-18 04:00:00|2374.9|2374.6|2377|2376.7|2377.3|2377|2374.7|2374.4|239
1637211600000|2021-11-18 05:00:00|2377.1|2376.8|2376.8|2376.5|2379|2378.7|2376.7|2376.4|369
1637215200000|2021-11-18 06:00:00|2376.9|2376.6|2377.2|2376.9|2377.8|2377.5|2376.7|2376.4|141
1637218800000|2021-11-18 07:00:00|2377.3|2377|2377.8|2377.5|2378.3|2378|2376.7|2376.4|415
1637222400000|2021-11-18 08:00:00|2377.7|2377.4|2381.5|2381.2|2381.8|2381.5|2376.8|2376.5|1572
1637226000000|2021-11-18 09:00:00|2381.4|2381.1|2379.1|2378.8|2384.7|2384.4|2378.5|2378.2|2096
1637229600000|2021-11-18 10:00:00|2379|2378.7|2380|2379.7|2380.2|2379.9|2377.4|2377.1|875
1637233200000|2021-11-18 11:00:00|2379.9|2379.6|2378.9|2378.6|2381|2380.7|2378.4|2378.1|938
1637236800000|2021-11-18 12:00:00|2378.8|2378.5|2374.5|2374.2|2379.8|2379.5|2373.4|2373.1|2182
1637240400000|2021-11-18 13:00:00|2374.6|2374.3|2379.5|2379.2|2379.9|2379.6|2374|2373.7|3016
1637244000000|2021-11-18 14:00:00|2379.7|2379.4|2368.2|2367.9|2386.4|2386.1|2368.2|2367.9|28713
1637247600000|2021-11-18 15:00:00|2368|2367.7|2358.8|2358.5|2370.2|2369.9|2345.7|2345.4|45863
1637251200000|2021-11-18 16:00:00|2358.7|2358.4|2367.3|2367|2370.2|2369.9|2355.8|2355.5|19768
1637254800000|2021-11-18 17:00:00|2367.5|2367.2|2362.7|2362.4|2373.5|2373.2|2359.6|2359.3|16412
1637258400000|2021-11-18 18:00:00|2362.6|2362.3|2359.7|2359.4|2364.6|2364.3|2359|2358.7|8261
1637262000000|2021-11-18 19:00:00|2359.8|2359.5|2361.7|2361.4|2362.9|2362.6|2351.5|2351.2|13821
1637265600000|2021-11-18 20:00:00|2361.5|2361.2|2365|2364.7|2365.7|2365.4|2357.4|2357.1|27857
1637269200000|2021-11-18 21:00:00|2364.9|2364.6|2365.3|2364.5|2366.6|2366.3|2360.1|2359.8|7396
1637272800000|2021-11-18 22:00:00|2365.4|2364.6|2365.3|2364.5|2365.8|2365|2365.2|2364.4|0
1637276400000|2021-11-18 23:00:00|2365.4|2365|2366.5|2366.2|2367.4|2367.1|2363.5|2363.2|1241
1637280000000|2021-11-19 00:00:00|2366.4|2366.1|2367|2366.7|2368.6|2368.3|2365.5|2365.2|576
1637283600000|2021-11-19 01:00:00|2367.1|2366.8|2369.6|2369.3|2372.4|2372.1|2364.9|2364.6|1338
1637287200000|2021-11-19 02:00:00|2369.8|2369.5|2373.5|2373.2|2374|2373.7|2369.6|2369.3|739
1637290800000|2021-11-19 03:00:00|2373.6|2373.3|2373.4|2373.1|2374.7|2374.4|2372|2371.7|715
1637294400000|2021-11-19 04:00:00|2373.3|2373|2373.6|2373.3|2374.9|2374.6|2373.2|2372.9|354
1637298000000|2021-11-19 05:00:00|2373.5|2373.2|2373.4|2373.1|2375.5|2375.2|2373.2|2372.9|305
1637301600000|2021-11-19 06:00:00|2373.3|2373|2375.2|2374.9|2376.7|2376.4|2373.3|2373|405
1637305200000|2021-11-19 07:00:00|2375.3|2375|2373.8|2373.5|2377.9|2377.6|2373.8|2373.5|931
1637308800000|2021-11-19 08:00:00|2374.1|2373.8|2373.1|2372.8|2376.8|2376.5|2371.8|2371.5|1035
1637312400000|2021-11-19 09:00:00|2372.8|2372.5|2352.7|2352.4|2373.6|2373.3|2351.8|2351.5|4008
1637316000000|2021-11-19 10:00:00|2352.6|2352.3|2347.1|2346.8|2352.7|2352.4|2330.4|2330.1|10357
1637319600000|2021-11-19 11:00:00|2347|2346.7|2338|2337.7|2348.6|2348.3|2333.5|2333.2|4431
1637323200000|2021-11-19 12:00:00|2338.2|2337.9|2333.7|2333.4|2340.6|2340.3|2329.7|2329.4|6087
1637326800000|2021-11-19 13:00:00|2334.1|2333.8|2342.4|2342.1|2344.1|2343.8|2330.4|2330.1|10197
1637330400000|2021-11-19 14:00:00|2341.9|2341.6|2352.8|2352.5|2358.6|2358.3|2337.7|2337.4|43957
1637334000000|2021-11-19 15:00:00|2352.9|2352.6|2354|2353.7|2358.5|2358.2|2341.7|2341.4|30128
1637337600000|2021-11-19 16:00:00|2354.1|2353.8|2349.4|2349.1|2355.3|2355|2347.8|2347.5|15249
1637341200000|2021-11-19 17:00:00|2349.5|2349.2|2355.1|2354.8|2360.1|2359.8|2349.2|2348.9|12403
1637344800000|2021-11-19 18:00:00|2355.2|2354.9|2347.8|2347.5|2358.4|2358.1|2341|2340.7|16675
1637348400000|2021-11-19 19:00:00|2347.7|2347.4|2348|2347.7|2351.9|2351.6|2345.5|2345.2|10570
1637352000000|2021-11-19 20:00:00|2348.1|2347.8|2344.1|2343.8|2349.4|2349.1|2340.9|2340.6|25275
1637355600000|2021-11-19 21:00:00|2343.9|2343.6|2346.5|2345.7|2346.8|2346.5|2341.9|2341.6|8473
1637535600000|2021-11-21 23:00:00|2346.3|2345.5|2345.2|2344.9|2350.4|2350.1|2345.1|2344.8|1112
1637539200000|2021-11-22 00:00:00|2345.4|2345.1|2350.9|2350.6|2351.8|2351.5|2343.4|2343.1|1595
1637542800000|2021-11-22 01:00:00|2351|2350.7|2356.2|2355.9|2357|2356.7|2350.9|2350.6|2089
1637546400000|2021-11-22 02:00:00|2356|2355.7|2357|2356.7|2358.5|2358.2|2355.4|2355.1|958
1637550000000|2021-11-22 03:00:00|2357.1|2356.8|2357.4|2357.1|2358.4|2358.1|2356.1|2355.8|391
1637553600000|2021-11-22 04:00:00|2357.5|2357.2|2357.6|2357.3|2360.2|2359.9|2357.5|2357.2|696
1637557200000|2021-11-22 05:00:00|2357.5|2357.2|2356.9|2356.6|2357.6|2357.3|2355.5|2355.2|511
1637560800000|2021-11-22 06:00:00|2356.7|2356.4|2356.4|2356.1|2358.7|2358.4|2355.6|2355.3|802
1637564400000|2021-11-22 07:00:00|2356.7|2356.4|2357.1|2356.8|2359.3|2359|2355.2|2354.9|785
1637568000000|2021-11-22 08:00:00|2357.2|2356.9|2359.6|2359.3|2361.8|2361.5|2356.5|2356.2|1514
1637571600000|2021-11-22 09:00:00|2359.4|2359.1|2358.6|2358.3|2359.7|2359.4|2356.5|2356.2|1652
1637575200000|2021-11-22 10:00:00|2358.7|2358.4|2362.1|2361.8|2362.3|2362|2358.1|2357.8|1698
1637578800000|2021-11-22 11:00:00|2362|2361.7|2357.5|2357.2|2368.1|2367.8|2356.5|2356.2|3516
1637582400000|2021-11-22 12:00:00|2357.6|2357.3|2359.1|2358.8|2361.3|2361|2356.2|2355.9|2893
1637586000000|2021-11-22 13:00:00|2358.5|2358.2|2358.2|2357.9|2359.4|2359.1|2350.9|2350.6|4700
1637589600000|2021-11-22 14:00:00|2358|2357.7|2363.2|2362.9|2371|2370.7|2343|2342.7|42273
1637593200000|2021-11-22 15:00:00|2363.1|2362.8|2366|2365.7|2374.6|2374.3|2363.1|2362.8|29240
1637596800000|2021-11-22 16:00:00|2366.3|2366|2342|2341.7|2369.1|2368.8|2334.1|2333.8|33088
1637600400000|2021-11-22 17:00:00|2341.8|2341.5|2344.4|2344.1|2347.9|2347.6|2335.9|2335.6|23747
1637604000000|2021-11-22 18:00:00|2344.2|2343.9|2344.6|2344.3|2348.1|2347.8|2340.5|2340.2|8628
1637607600000|2021-11-22 19:00:00|2344.5|2344.2|2354.2|2353.9|2356.1|2355.8|2343.1|2342.8|10903
1637611200000|2021-11-22 20:00:00|2354.1|2353.8|2334.3|2334|2359|2358.7|2333.1|2332.8|32921
1637614800000|2021-11-22 21:00:00|2334.2|2333.9|2337.5|2336.7|2337.6|2337.3|2328|2327.7|11257
1637618400000|2021-11-22 22:00:00|2337.4|2336.6|2337.1|2336.3|2337.6|2336.8|2336.9|2336.1|1
1637622000000|2021-11-22 23:00:00|2337.2|2336.4|2339.4|2339.1|2339.8|2339.5|2337.1|2336.4|764
1637625600000|2021-11-23 00:00:00|2339.3|2339|2336.7|2336.4|2340.2|2339.9|2336.7|2336.4|938
1637629200000|2021-11-23 01:00:00|2337|2336.7|2334.2|2333.9|2338|2337.7|2333.1|2332.8|1041
1637632800000|2021-11-23 02:00:00|2334.5|2334.2|2332.5|2332.2|2335.2|2334.9|2327.9|2327.6|1751
1637636400000|2021-11-23 03:00:00|2332.7|2332.4|2334.2|2333.9|2336.8|2336.5|2332.4|2332.1|829
1637640000000|2021-11-23 04:00:00|2334.4|2334.1|2335.4|2335.1|2337|2336.7|2333.8|2333.5|459
1637643600000|2021-11-23 05:00:00|2335.5|2335.2|2326.4|2326.1|2335.9|2335.6|2323.6|2323.3|1733
1637647200000|2021-11-23 06:00:00|2326.3|2326|2326.8|2326.5|2328.9|2328.6|2323.7|2323.4|1036
1637650800000|2021-11-23 07:00:00|2327|2326.7|2320.2|2319.9|2327.7|2327.4|2312.5|2312.2|4302
1637654400000|2021-11-23 08:00:00|2320.1|2319.8|2316.4|2316.1|2323.4|2323.1|2308.4|2308.1|4003
1637658000000|2021-11-23 09:00:00|2316.6|2316.3|2324.6|2324.3|2326|2325.7|2313.5|2313.2|2236
1637661600000|2021-11-23 10:00:00|2324.7|2324.4|2326.9|2326.6|2330.5|2330.2|2324.7|2324.4|1607
1637665200000|2021-11-23 11:00:00|2326.8|2326.5|2330.5|2330.2|2332.7|2332.4|2321.3|2321|2104
1637668800000|2021-11-23 12:00:00|2330.4|2330.1|2330.8|2330.5|2332.8|2332.5|2328|2327.7|2419
1637672400000|2021-11-23 13:00:00|2330.6|2330.3|2332|2331.7|2333.7|2333.4|2330.3|2330|2483
1637676000000|2021-11-23 14:00:00|2332.1|2331.8|2341.9|2341.6|2346.5|2346.2|2325.6|2325.3|30272
1637679600000|2021-11-23 15:00:00|2342|2341.7|2307.2|2306.9|2342.8|2342.5|2306.6|2306.3|40532
1637683200000|2021-11-23 16:00:00|2307.4|2307.1|2317.2|2316.9|2323.2|2322.9|2302.6|2302.3|31425
1637686800000|2021-11-23 17:00:00|2317.1|2316.8|2315.5|2315.2|2321.5|2321.2|2309.2|2308.9|17585
1637690400000|2021-11-23 18:00:00|2315.4|2315.1|2316|2315.7|2321.1|2320.8|2309.9|2309.6|11023
1637694000000|2021-11-23 19:00:00|2315.8|2315.5|2321.8|2321.5|2324.3|2324|2310.2|2309.9|14619
1637697600000|2021-11-23 20:00:00|2321.9|2321.6|2329.5|2329.2|2332.6|2332.3|2319.1|2318.8|34556
1637701200000|2021-11-23 21:00:00|2329.4|2329.1|2327.7|2326.9|2329.4|2329.1|2324.5|2324.2|8229
1637704800000|2021-11-23 22:00:00|2327.6|2326.8|2327.6|2326.8|2327.8|2327|2327.3|2326.5|0
1637708400000|2021-11-23 23:00:00|2327.7|2327.4|2326.5|2326.2|2329.4|2329.1|2325.7|2325.4|900
1637712000000|2021-11-24 00:00:00|2326.4|2326.1|2329.3|2329|2331.4|2331.1|2326.3|2326|1165
1637715600000|2021-11-24 01:00:00|2329.2|2328.9|2331.2|2330.9|2332.2|2331.9|2328.5|2328.2|579
1637719200000|2021-11-24 02:00:00|2331|2330.7|2327.4|2327.1|2331.2|2330.9|2326.5|2326.2|537
1637722800000|2021-11-24 03:00:00|2327.3|2327|2325.3|2325|2327.9|2327.6|2322.6|2322.3|578
1637726400000|2021-11-24 04:00:00|2325.2|2324.9|2322.5|2322.2|2325.7|2325.4|2320.8|2320.5|583
1637730000000|2021-11-24 05:00:00|2322.4|2322.1|2327.6|2327.3|2328.2|2327.9|2322.2|2321.9|520
1637733600000|2021-11-24 06:00:00|2327.4|2327.1|2329.9|2329.6|2330.8|2330.5|2326.6|2326.3|813
1637737200000|2021-11-24 07:00:00|2330.2|2329.9|2325.9|2325.6|2331.4|2331.1|2324.6|2324.3|890
1637740800000|2021-11-24 08:00:00|2325.6|2325.3|2328.2|2327.9|2329.2|2328.9|2323.7|2323.4|1116
1637744400000|2021-11-24 09:00:00|2327.9|2327.6|2314.8|2314.5|2328.5|2328.2|2311|2310.7|2980
1637748000000|2021-11-24 10:00:00|2314.7|2314.4|2313.5|2313.2|2321|2320.7|2313.2|2312.9|1835
1637751600000|2021-11-24 11:00:00|2313.6|2313.3|2319.1|2318.8|2322.5|2322.2|2312.1|2311.8|2254
1637755200000|2021-11-24 12:00:00|2319.2|2318.9|2316|2315.7|2322.3|2322|2314.8|2314.5|2309
1637758800000|2021-11-24 13:00:00|2315.9|2315.6|2311|2310.7|2321.1|2320.8|2310.4|2310.1|5229
1637762400000|2021-11-24 14:00:00|2311.3|2311|2312.5|2312.2|2314.9|2314.6|2300.9|2300.6|32217
1637766000000|2021-11-24 15:00:00|2312.4|2312.1|2322.1|2321.8|2330.5|2330.2|2307.2|2306.9|31744
1637769600000|2021-11-24 16:00:00|2322|2321.7|2327.2|2326.9|2331.5|2331.2|2320.3|2320|16296
1637773200000|2021-11-24 17:00:00|2326.9|2326.6|2325.8|2325.5|2327.7|2327.4|2319.1|2318.8|10051
1637776800000|2021-11-24 18:00:00|2325.9|2325.6|2326.2|2325.9|2331.6|2331.3|2325.5|2325.2|7129
1637780400000|2021-11-24 19:00:00|2326.3|2326|2329.3|2329|2330.7|2330.4|2319.4|2319.1|13008
1637784000000|2021-11-24 20:00:00|2329.2|2328.9|2332.8|2332.5|2336.8|2336.5|2326.4|2326.1|21362
1637787600000|2021-11-24 21:00:00|2332.7|2332.4|2334.3|2333.5|2335.7|2335.4|2332.2|2331.9|6465
1637791200000|2021-11-24 22:00:00|2334.2|2333.4|2334.7|2333.9|2334.7|2333.9|2334.2|2333.4|0
1637794800000|2021-11-24 23:00:00|2334.5|2333.7|2337.3|2337|2338|2337.7|2334.4|2333.7|452
1637798400000|2021-11-25 00:00:00|2337.2|2336.9|2341.5|2341.2|2342.2|2341.9|2337.2|2336.9|723
1637802000000|2021-11-25 01:00:00|2341.6|2341.3|2340.4|2340.1|2344.5|2344.2|2339.9|2339.6|899
1637805600000|2021-11-25 02:00:00|2340.3|2340|2341.3|2341|2341.4|2341.1|2339.4|2339.1|137
1637809200000|2021-11-25 03:00:00|2341.4|2341.1|2344.6|2344.3|2345.4|2345.1|2340.4|2340.1|631
1637812800000|2021-11-25 04:00:00|2344.7|2344.4|2344.4|2344.1|2345.5|2345.2|2344.2|2343.9|197
1637816400000|2021-11-25 05:00:00|2344.5|2344.2|2344.8|2344.5|2345.2|2344.9|2343.5|2343.2|213
1637820000000|2021-11-25 06:00:00|2344.7|2344.4|2346.7|2346.4|2346.8|2346.5|2344.6|2344.3|393
1637823600000|2021-11-25 07:00:00|2347.2|2346.9|2343|2342.7|2347.2|2346.9|2342.9|2342.6|439
1637827200000|2021-11-25 08:00:00|2343.2|2342.9|2343|2342.7|2343.5|2343.2|2340|2339.7|908
1637830800000|2021-11-25 09:00:00|2343.2|2342.9|2338.7|2338.4|2343.6|2343.3|2338.7|2338.4|620
1637834400000|2021-11-25 10:00:00|2338.9|2338.6|2339.4|2339.1|2339.6|2339.3|2336|2335.7|838
1637838000000|2021-11-25 11:00:00|2339.5|2339.2|2341.7|2341.4|2341.8|2341.5|2337.8|2337.5|443
1637841600000|2021-11-25 12:00:00|2341.6|2341.3|2338.8|2338.5|2342.2|2341.9|2338.7|2338.4|287
1637845200000|2021-11-25 13:00:00|2338.7|2338.4|2335.3|2335|2338.8|2338.5|2334.5|2334.2|558
1637848800000|2021-11-25 14:00:00|2335.2|2334.9|2339.9|2339.6|2340|2339.7|2333.9|2333.6|1344
1637852400000|2021-11-25 15:00:00|2339.8|2339.5|2335.9|2335.6|2339.9|2339.6|2335.3|2335|1020
1637856000000|2021-11-25 16:00:00|2336.1|2335.8|2337.7|2337.4|2338.1|2337.8|2334.9|2334.6|716
1637859600000|2021-11-25 17:00:00|2337.6|2337.3|2336.7|2336.4|2338.9|2338.6|2336.3|2336|400
1637863200000|2021-11-25 18:00:00|2337.1|2336.3|2337.5|2336.7|2338.1|2337.3|2337.1|2336.3|0
1637866800000|2021-11-25 19:00:00|2337.6|2336.8|2337.4|2336.6|2338.1|2337.3|2337.3|2336.5|0
1637870400000|2021-11-25 20:00:00|2337.3|2336.5|2339.4|2338.6|2339.9|2339.1|2337.2|2336.4|0
1637874000000|2021-11-25 21:00:00|2339.5|2338.7|2339.5|2338.7|2339.6|2338.8|2339.5|2338.7|0
1637877600000|2021-11-25 22:00:00|2339.2|2338.4|2338.5|2337.7|2339.2|2338.4|2338.4|2337.6|0
1637881200000|2021-11-25 23:00:00|2338.4|2337.6|2311.6|2311.3|2338.4|2337.6|2310.1|2309.8|4276
1637884800000|2021-11-26 00:00:00|2311.7|2311.4|2310.6|2310.3|2314.2|2313.9|2306.5|2306.2|3475
1637888400000|2021-11-26 01:00:00|2310.9|2310.6|2301|2300.7|2311.5|2311.2|2294.2|2293.9|5538
1637892000000|2021-11-26 02:00:00|2301.1|2300.8|2287.9|2287.6|2302|2301.7|2284|2283.7|3706
1637895600000|2021-11-26 03:00:00|2287.8|2287.5|2280.5|2280.2|2289.7|2289.4|2278.5|2278.2|2135
1637899200000|2021-11-26 04:00:00|2280.6|2280.3|2282|2281.7|2285.2|2284.9|2277.2|2276.9|1878
1637902800000|2021-11-26 05:00:00|2282.1|2281.8|2278.4|2278.1|2282.5|2282.2|2275.9|2275.6|1879
1637906400000|2021-11-26 06:00:00|2278.5|2278.2|2264.1|2263.8|2278.8|2278.5|2260.3|2260|5263
1637910000000|2021-11-26 07:00:00|2264|2263.7|2237.7|2237.4|2264.2|2263.9|2235.3|2235|8971
1637913600000|2021-11-26 08:00:00|2237.6|2237.3|2245.3|2245|2248.2|2247.9|2208.5|2208.2|15101
1637917200000|2021-11-26 09:00:00|2245.2|2244.9|2229.7|2229.4|2246.3|2246|2223.8|2223.5|7642
1637920800000|2021-11-26 10:00:00|2229.9|2229.6|2237|2236.7|2248.5|2248.2|2229.5|2229.2|5304
1637924400000|2021-11-26 11:00:00|2236.7|2236.4|2244|2243.7|2250|2249.7|2236.1|2235.8|7048
1637928000000|2021-11-26 12:00:00|2244.6|2244.3|2252.6|2252.3|2259.4|2259.1|2244.4|2244.1|7878
1637931600000|2021-11-26 13:00:00|2253.6|2253.3|2261.8|2261.5|2262.2|2261.9|2248.4|2248.1|8593
1637935200000|2021-11-26 14:00:00|2261.7|2261.4|2251.2|2250.9|2277.7|2277.4|2248.4|2248.1|52385
1637938800000|2021-11-26 15:00:00|2250.8|2250.5|2233.4|2233.1|2250.8|2250.5|2227.3|2227|62610
1637942400000|2021-11-26 16:00:00|2233.1|2232.8|2227.6|2227.3|2235|2234.7|2215.8|2215.5|46478
1637946000000|2021-11-26 17:00:00|2227.5|2227.2|2243.9|2243.6|2259.3|2259|2227.5|2227.2|47497
1637949600000|2021-11-26 18:00:00|2244.1|2243.8|2221.9|2221.1|2246.5|2246.2|2221.3|2220.5|8389
1637953200000|2021-11-26 19:00:00|2221.8|2221|2209.7|2208.9|2221.8|2221|2208.9|2208.1|0
1637956800000|2021-11-26 20:00:00|2209.6|2208.8|2218.2|2217.4|2218.4|2217.6|2205.3|2204.5|0
1638140400000|2021-11-28 23:00:00|2220.9|2220.1|2268.8|2268.5|2277|2276.7|2220.9|2220.1|18081
1638144000000|2021-11-29 00:00:00|2268.6|2268.3|2263.9|2263.6|2274|2273.7|2251.9|2251.6|10768
1638147600000|2021-11-29 01:00:00|2264.3|2264|2266.7|2266.4|2270.3|2270|2256.8|2256.5|2574
1638151200000|2021-11-29 02:00:00|2266.6|2266.3|2268.2|2267.9|2272.6|2272.3|2262.8|2262.5|1688
1638154800000|2021-11-29 03:00:00|2268.1|2267.8|2267.2|2266.9|2270.4|2270.1|2264.4|2264.1|635
1638158400000|2021-11-29 04:00:00|2267.1|2266.8|2260.6|2260.3|2271.9|2271.6|2258|2257.7|1389
1638162000000|2021-11-29 05:00:00|2260.8|2260.5|2263|2262.7|2267.5|2267.2|2254.2|2253.9|1657
1638165600000|2021-11-29 06:00:00|2263.7|2263.4|2271.5|2271.2|2272.2|2271.9|2259.1|2258.8|1174
1638169200000|2021-11-29 07:00:00|2271.4|2271.1|2268.8|2268.5|2274.1|2273.8|2265.6|2265.3|2442
1638172800000|2021-11-29 08:00:00|2268.6|2268.3|2256.2|2255.9|2272.3|2272|2252.3|2252|7077
1638176400000|2021-11-29 09:00:00|2256|2255.7|2250.8|2250.5|2264.2|2263.9|2249.5|2249.2|5474
1638180000000|2021-11-29 10:00:00|2250.7|2250.4|2264.8|2264.5|2266.4|2266.1|2250.6|2250.3|3682
1638183600000|2021-11-29 11:00:00|2265.2|2264.9|2266.9|2266.6|2271.9|2271.6|2264.9|2264.6|3067
1638187200000|2021-11-29 12:00:00|2266.2|2265.9|2270.9|2270.6|2271.8|2271.5|2262.3|2262|4770
1638190800000|2021-11-29 13:00:00|2270.8|2270.5|2277.1|2276.8|2282.5|2282.2|2265.6|2265.3|7589
1638194400000|2021-11-29 14:00:00|2277|2276.7|2259.6|2259.3|2283.7|2283.4|2254.6|2254.3|45641
1638198000000|2021-11-29 15:00:00|2259.3|2259|2239.4|2239.1|2262.6|2262.3|2227.2|2226.9|52326
1638201600000|2021-11-29 16:00:00|2239.3|2239|2246.9|2246.6|2248.5|2248.2|2234.7|2234.4|31732
1638205200000|2021-11-29 17:00:00|2246.8|2246.5|2269.3|2269|2270.4|2270.1|2246.5|2246.2|27454
1638208800000|2021-11-29 18:00:00|2268.9|2268.6|2260.9|2260.6|2272.9|2272.6|2255.3|2255|22444
1638212400000|2021-11-29 19:00:00|2260.7|2260.4|2251.4|2251.1|2261.3|2261|2248|2247.7|16966
1638216000000|2021-11-29 20:00:00|2251.3|2251|2243.7|2243.4|2256.3|2256|2237.4|2237.1|46378
1638219600000|2021-11-29 21:00:00|2243.9|2243.6|2246.8|2246|2248.3|2248|2242.3|2242|10003
1638223200000|2021-11-29 22:00:00|2246.7|2245.9|2246.8|2246|2247|2246.2|2245.5|2244.7|0
1638226800000|2021-11-29 23:00:00|2247.2|2246.9|2254.6|2254.3|2255.2|2254.9|2246.9|2246.6|1843
1638230400000|2021-11-30 00:00:00|2254.5|2254.2|2256.9|2256.6|2258.4|2258.1|2253.2|2252.9|1585
1638234000000|2021-11-30 01:00:00|2256.8|2256.5|2258.2|2257.9|2261|2260.7|2256.1|2255.8|1659
1638237600000|2021-11-30 02:00:00|2258.1|2257.8|2256|2255.7|2259.9|2259.6|2252.3|2252|1325
1638241200000|2021-11-30 03:00:00|2256.1|2255.8|2253.2|2252.9|2256.8|2256.5|2249.6|2249.3|1132
1638244800000|2021-11-30 04:00:00|2253.4|2253.1|2251.9|2251.6|2255|2254.7|2248.6|2248.3|903
1638248400000|2021-11-30 05:00:00|2251.8|2251.5|2212.5|2212.2|2251.9|2251.6|2211.3|2211|9608
1638252000000|2021-11-30 06:00:00|2212.6|2212.3|2209.9|2209.6|2216.7|2216.4|2194.3|2194|8333
1638255600000|2021-11-30 07:00:00|2209.7|2209.4|2212.5|2212.2|2218.4|2218.1|2204.8|2204.5|4567
1638259200000|2021-11-30 08:00:00|2211.8|2211.5|2203.4|2203.1|2214.2|2213.9|2195.1|2194.8|6931
1638262800000|2021-11-30 09:00:00|2203|2202.7|2202.8|2202.5|2203.5|2203.2|2192.1|2191.8|6546
1638266400000|2021-11-30 10:00:00|2202.7|2202.4|2204.1|2203.8|2205.9|2205.6|2196.9|2196.6|4440
1638270000000|2021-11-30 11:00:00|2204.2|2203.9|2205.8|2205.5|2210|2209.7|2199.3|2199|5035
1638273600000|2021-11-30 12:00:00|2205.9|2205.6|2211.6|2211.3|2220.9|2220.6|2205.9|2205.6|7146
1638277200000|2021-11-30 13:00:00|2211.7|2211.4|2220.9|2220.6|2222.3|2222|2205.3|2205|7782
1638280800000|2021-11-30 14:00:00|2221|2220.7|2222.2|2221.9|2234.8|2234.5|2215.1|2214.8|44051
1638284400000|2021-11-30 15:00:00|2222.3|2222|2196.8|2196.5|2234.1|2233.8|2196.6|2196.3|55339
1638288000000|2021-11-30 16:00:00|2196.9|2196.6|2193.5|2193.2|2212.5|2212.2|2182.5|2182.2|56835
1638291600000|2021-11-30 17:00:00|2193.3|2193|2184.9|2184.6|2193.3|2193|2174.3|2174|38589
1638295200000|2021-11-30 18:00:00|2185.1|2184.8|2199.6|2199.3|2200.2|2199.9|2177.7|2177.4|26362
1638298800000|2021-11-30 19:00:00|2199|2198.7|2197|2196.7|2204.2|2203.9|2192|2191.7|26709
1638302400000|2021-11-30 20:00:00|2196.5|2196.2|2196.7|2196.4|2215|2214.7|2195|2194.7|60717
1638306000000|2021-11-30 21:00:00|2197.1|2196.8|2215.2|2214.4|2215.8|2215.5|2197.1|2196.8|17463
1638309600000|2021-11-30 22:00:00|2215.1|2214.3|2214.9|2214.1|2215.1|2214.3|2214.2|2213.4|0
1638313200000|2021-11-30 23:00:00|2215.8|2215|2216.9|2216.6|2223.4|2223.1|2213.1|2212.8|2275
1638316800000|2021-12-01 00:00:00|2216.7|2216.4|2211.5|2211.2|2222.4|2222.1|2205.2|2204.9|3489
1638320400000|2021-12-01 01:00:00|2211.4|2211.1|2222.6|2222.3|2225.2|2224.9|2206|2205.7|3129
1638324000000|2021-12-01 02:00:00|2222.7|2222.4|2227.1|2226.8|2227.7|2227.4|2222|2221.7|1838
1638327600000|2021-12-01 03:00:00|2227|2226.7|2225.4|2225.1|2227.3|2227|2221.9|2221.6|1299
1638331200000|2021-12-01 04:00:00|2225.7|2225.4|2230.2|2229.9|2232|2231.7|2225.7|2225.4|1757
1638334800000|2021-12-01 05:00:00|2230.1|2229.8|2229|2228.7|2231.3|2231|2227.6|2227.3|956
1638338400000|2021-12-01 06:00:00|2229.1|2228.8|2230.7|2230.4|2234.3|2234|2227|2226.7|1358
1638342000000|2021-12-01 07:00:00|2230.3|2230|2228.9|2228.6|2233.2|2232.9|2225.5|2225.2|1327
1638345600000|2021-12-01 08:00:00|2227.8|2227.5|2227.3|2227|2231|2230.7|2219.1|2218.8|4774
1638349200000|2021-12-01 09:00:00|2227.1|2226.8|2248.1|2247.8|2251.5|2251.2|2226.4|2226.1|6619
1638352800000|2021-12-01 10:00:00|2248.4|2248.1|2247.5|2247.2|2248.6|2248.3|2242.9|2242.6|2238
1638356400000|2021-12-01 11:00:00|2247.7|2247.4|2245.9|2245.6|2248.2|2247.9|2241|2240.7|3299
1638360000000|2021-12-01 12:00:00|2245.6|2245.3|2242.3|2242|2248.2|2247.9|2239.9|2239.6|6220
1638363600000|2021-12-01 13:00:00|2242.4|2242.1|2255.3|2255|2257.6|2257.3|2238.1|2237.8|12003
1638367200000|2021-12-01 14:00:00|2255.2|2254.9|2242.9|2242.6|2256.6|2256.3|2232.8|2232.5|41050
1638370800000|2021-12-01 15:00:00|2243|2242.7|2249.8|2249.5|2253.9|2253.6|2232.3|2232|35812
1638374400000|2021-12-01 16:00:00|2250|2249.7|2227.1|2226.8|2256.8|2256.5|2222.6|2222.3|31458
1638378000000|2021-12-01 17:00:00|2227|2226.7|2210.3|2210|2241.4|2241.1|2208.9|2208.6|33972
1638381600000|2021-12-01 18:00:00|2210.6|2210.3|2194.5|2194.2|2213.7|2213.4|2179.1|2178.8|43995
1638385200000|2021-12-01 19:00:00|2194.6|2194.3|2181.6|2181.3|2197.8|2197.5|2174.8|2174.5|35543
1638388800000|2021-12-01 20:00:00|2182.1|2181.8|2148.6|2148.3|2184.4|2184.1|2147.9|2147.6|70764
1638392400000|2021-12-01 21:00:00|2148.8|2148.5|2150.2|2149.9|2151.3|2151|2140.3|2140|12488
1638396000000|2021-12-01 22:00:00|2146.3|2145.5|2149.7|2148.9|2149.8|2149|2146.3|2145.5|0
1638399600000|2021-12-01 23:00:00|2149.6|2149.3|2158.8|2158.5|2159.6|2159.3|2146.9|2146.6|2931
1638403200000|2021-12-02 00:00:00|2158.9|2158.6|2155.8|2155.5|2163.5|2163.2|2151.3|2151|3099
1638406800000|2021-12-02 01:00:00|2156.1|2155.8|2163.1|2162.8|2163.9|2163.6|2153.4|2153.1|2518
1638410400000|2021-12-02 02:00:00|2163|2162.7|2168.7|2168.4|2169.6|2169.3|2156.5|2156.2|2390
1638414000000|2021-12-02 03:00:00|2168.8|2168.5|2168.7|2168.4|2169.6|2169.3|2165.4|2165.1|1459
1638417600000|2021-12-02 04:00:00|2168.9|2168.6|2169.9|2169.6|2172.2|2171.9|2167|2166.7|1774
1638421200000|2021-12-02 05:00:00|2170|2169.7|2171.7|2171.4|2172.3|2172|2166.7|2166.4|744
1638424800000|2021-12-02 06:00:00|2171.6|2171.3|2179.5|2179.2|2180.2|2179.9|2167.7|2167.4|1774
1638428400000|2021-12-02 07:00:00|2179.6|2179.3|2172.4|2172.1|2181.1|2180.8|2166.2|2165.9|2972
1638432000000|2021-12-02 08:00:00|2172.1|2171.8|2175.1|2174.8|2176.4|2176.1|2162.1|2161.8|4976
1638435600000|2021-12-02 09:00:00|2174.9|2174.6|2179.1|2178.8|2183|2182.7|2172.7|2172.4|3673
1638439200000|2021-12-02 10:00:00|2179|2178.7|2174.5|2174.2|2179.9|2179.6|2162.2|2161.9|4335
1638442800000|2021-12-02 11:00:00|2175|2174.7|2175.1|2174.8|2176.8|2176.5|2168.1|2167.8|3553
1638446400000|2021-12-02 12:00:00|2174.9|2174.6|2165.3|2165|2176|2175.7|2152.8|2152.5|8913
1638450000000|2021-12-02 13:00:00|2165.5|2165.2|2161.4|2161.1|2177.2|2176.9|2161.2|2160.9|9271
1638453600000|2021-12-02 14:00:00|2161.2|2160.9|2194.2|2193.9|2194.2|2193.9|2151.2|2150.9|52869
1638457200000|2021-12-02 15:00:00|2194.4|2194.1|2177.2|2176.9|2194.4|2194.1|2150.6|2150.3|52252
1638460800000|2021-12-02 16:00:00|2176.6|2176.3|2188.6|2188.3|2191.6|2191.3|2170.5|2170.2|36896
1638464400000|2021-12-02 17:00:00|2188.5|2188.2|2189.1|2188.8|2197.2|2196.9|2183.9|2183.6|27294
1638468000000|2021-12-02 18:00:00|2188.9|2188.6|2201|2200.7|2202.2|2201.9|2179|2178.7|23011
1638471600000|2021-12-02 19:00:00|2200.5|2200.2|2202.4|2202.1|2210.3|2210|2199.6|2199.3|25265
1638475200000|2021-12-02 20:00:00|2203.1|2202.8|2207.6|2207.3|2213.9|2213.6|2200.4|2200.1|44663
1638478800000|2021-12-02 21:00:00|2206.7|2206.4|2213.2|2212.4|2213.6|2213.3|2202.2|2201.9|9971
1638482400000|2021-12-02 22:00:00|2212.9|2212.1|2213.6|2212.8|2214.1|2213.3|2212.9|2212.1|0
1638486000000|2021-12-02 23:00:00|2213.7|2212.9|2192.2|2191.9|2215|2214.7|2189.7|2189.4|4651
1638489600000|2021-12-03 00:00:00|2191.9|2191.6|2196|2195.7|2199|2198.7|2187.9|2187.6|2675
1638493200000|2021-12-03 01:00:00|2195.8|2195.5|2186.5|2186.2|2201.4|2201.1|2177.1|2176.8|3774
1638496800000|2021-12-03 02:00:00|2186.3|2186|2189.2|2188.9|2189.2|2188.9|2181.4|2181.1|1394
1638500400000|2021-12-03 03:00:00|2189|2188.7|2197.3|2197|2198.5|2198.2|2186.9|2186.6|1401
1638504000000|2021-12-03 04:00:00|2197.5|2197.2|2199.8|2199.5|2204.9|2204.6|2197.5|2197.2|1781
1638507600000|2021-12-03 05:00:00|2199.6|2199.3|2202.6|2202.3|2203.6|2203.3|2196.9|2196.6|1974
1638511200000|2021-12-03 06:00:00|2202.7|2202.4|2204.7|2204.4|2207.4|2207.1|2200.5|2200.2|1126
1638514800000|2021-12-03 07:00:00|2204.8|2204.5|2208.5|2208.2|2209|2208.7|2199.1|2198.8|1011
1638518400000|2021-12-03 08:00:00|2209|2208.7|2205.7|2205.4|2210.4|2210.1|2201.9|2201.6|2611
1638522000000|2021-12-03 09:00:00|2205.8|2205.5|2205.1|2204.8|2211|2210.7|2202.3|2202|2405
1638525600000|2021-12-03 10:00:00|2205|2204.7|2196.8|2196.5|2206.8|2206.5|2193.4|2193.1|2276
1638529200000|2021-12-03 11:00:00|2197|2196.7|2205.4|2205.1|2206.1|2205.8|2195.2|2194.9|1770
1638532800000|2021-12-03 12:00:00|2205.6|2205.3|2209.9|2209.6|2212.3|2212|2205.4|2205.1|2912
1638536400000|2021-12-03 13:00:00|2209.8|2209.5|2217.4|2217.1|2223.6|2223.3|2206.6|2206.3|12556
1638540000000|2021-12-03 14:00:00|2217.9|2217.6|2178.3|2178|2222.2|2221.9|2171.3|2171|39353
1638543600000|2021-12-03 15:00:00|2178.4|2178.1|2163.1|2162.8|2187.7|2187.4|2156.4|2156.1|50053
1638547200000|2021-12-03 16:00:00|2162.7|2162.4|2150.8|2150.5|2175.9|2175.6|2149.8|2149.5|38932
1638550800000|2021-12-03 17:00:00|2150.9|2150.6|2161.2|2160.9|2173.1|2172.8|2147.3|2147|26993
1638554400000|2021-12-03 18:00:00|2160.8|2160.5|2153.7|2153.4|2172|2171.7|2151.2|2150.9|22135
1638558000000|2021-12-03 19:00:00|2153.5|2153.2|2144.9|2144.6|2160|2159.7|2142.6|2142.3|31638
1638561600000|2021-12-03 20:00:00|2144.8|2144.5|2160.4|2160.1|2163.4|2163.1|2140.5|2140.2|51361
1638565200000|2021-12-03 21:00:00|2160.6|2160.3|2156.8|2156|2163.5|2163.2|2154.1|2153.8|13140
1638745200000|2021-12-05 23:00:00|2169.4|2169.1|2182.7|2182.4|2183.5|2183.2|2164.6|2164.3|6018
1638748800000|2021-12-06 00:00:00|2182.8|2182.5|2182.3|2182|2183.7|2183.4|2171.7|2171.4|2775
1638752400000|2021-12-06 01:00:00|2182|2181.7|2186.7|2186.4|2189.3|2189|2178.6|2178.3|2518
1638756000000|2021-12-06 02:00:00|2186.6|2186.3|2183.6|2183.3|2188.5|2188.2|2182.9|2182.6|1102
1638759600000|2021-12-06 03:00:00|2183.7|2183.4|2186.9|2186.6|2187.5|2187.2|2183.3|2183|642
1638763200000|2021-12-06 04:00:00|2186.8|2186.5|2186.2|2185.9|2188.9|2188.6|2185.5|2185.2|714
1638766800000|2021-12-06 05:00:00|2186.3|2186|2187.9|2187.6|2189.8|2189.5|2185.5|2185.2|482
1638770400000|2021-12-06 06:00:00|2188.1|2187.8|2185.6|2185.3|2188.6|2188.3|2183.8|2183.5|637
1638774000000|2021-12-06 07:00:00|2185.8|2185.5|2183.5|2183.2|2188.3|2188|2179.6|2179.3|1448
1638777600000|2021-12-06 08:00:00|2183.4|2183.1|2183.4|2183.1|2186.6|2186.3|2180.2|2179.9|2724
1638781200000|2021-12-06 09:00:00|2183.2|2182.9|2173.7|2173.4|2191.5|2191.2|2172.7|2172.4|2951
1638784800000|2021-12-06 10:00:00|2173.9|2173.6|2167.9|2167.6|2177.4|2177.1|2165.4|2165.1|2745
1638788400000|2021-12-06 11:00:00|2167.8|2167.5|2182.9|2182.6|2183.1|2182.8|2167.5|2167.2|2931
1638792000000|2021-12-06 12:00:00|2182.8|2182.5|2176|2175.7|2184.3|2184|2175.4|2175.1|2407
1638795600000|2021-12-06 13:00:00|2176.9|2176.6|2183.1|2182.8|2183.1|2182.8|2174.3|2174|5018
1638799200000|2021-12-06 14:00:00|2182.9|2182.6|2183.9|2183.6|2186.6|2186.3|2152|2151.7|43291
1638802800000|2021-12-06 15:00:00|2183.7|2183.4|2199.5|2199.2|2199.8|2199.5|2175.9|2175.6|41955
1638806400000|2021-12-06 16:00:00|2199.7|2199.4|2191.4|2191.1|2200.1|2199.8|2183.1|2182.8|22013
1638810000000|2021-12-06 17:00:00|2191.5|2191.2|2203.7|2203.4|2203.8|2203.5|2188.9|2188.6|18168
1638813600000|2021-12-06 18:00:00|2204.5|2204.2|2218|2217.7|2220.4|2220.1|2201|2200.7|25782
1638817200000|2021-12-06 19:00:00|2218.1|2217.8|2207.9|2207.6|2222.5|2222.2|2205.8|2205.5|17454
1638820800000|2021-12-06 20:00:00|2207.8|2207.5|2204.1|2203.8|2214.8|2214.5|2201.5|2201.2|29119
1638824400000|2021-12-06 21:00:00|2203.4|2203.1|2207.2|2206.4|2207.5|2207.2|2200.8|2200.5|7674
1638828000000|2021-12-06 22:00:00|2207.1|2206.3|2207.2|2206.4|2207.5|2206.7|2206.9|2206.1|0
1638831600000|2021-12-06 23:00:00|2207.6|2207.3|2205.7|2205.4|2208.7|2208.4|2203.5|2203.2|946
1638835200000|2021-12-07 00:00:00|2205.8|2205.5|2207.8|2207.5|2208.2|2207.9|2201.5|2201.2|974
1638838800000|2021-12-07 01:00:00|2207.7|2207.4|2211.8|2211.5|2213.3|2213|2206.8|2206.5|1285
1638842400000|2021-12-07 02:00:00|2211.6|2211.3|2206.4|2206.1|2211.8|2211.5|2205|2204.7|684
1638846000000|2021-12-07 03:00:00|2206.5|2206.2|2211.6|2211.3|2212.4|2212.1|2205.8|2205.5|317
1638849600000|2021-12-07 04:00:00|2211.7|2211.4|2215.1|2214.8|2216.5|2216.2|2211|2210.7|658
1638853200000|2021-12-07 05:00:00|2215.4|2215.1|2221.6|2221.3|2221.8|2221.5|2214|2213.7|949
1638856800000|2021-12-07 06:00:00|2221.5|2221.2|2223.9|2223.6|2224.3|2224|2218.7|2218.4|1315
1638860400000|2021-12-07 07:00:00|2224|2223.7|2230.1|2229.8|2230.6|2230.3|2224|2223.7|1648
1638864000000|2021-12-07 08:00:00|2229.9|2229.6|2239.2|2238.9|2240.3|2240|2227.5|2227.2|3690
1638867600000|2021-12-07 09:00:00|2238.8|2238.5|2234|2233.7|2239.3|2239|2232.3|2232|2235
1638871200000|2021-12-07 10:00:00|2234.1|2233.8|2242|2241.7|2245.5|2245.2|2233.9|2233.6|2214
1638874800000|2021-12-07 11:00:00|2241.9|2241.6|2238.9|2238.6|2242.5|2242.2|2237.6|2237.3|900
1638878400000|2021-12-07 12:00:00|2241.4|2241.1|2239.6|2239.3|2241.7|2241.4|2236.7|2236.4|1795
1638882000000|2021-12-07 13:00:00|2239.4|2239.1|2237.8|2237.5|2243.8|2243.5|2237.2|2236.9|3791
1638885600000|2021-12-07 14:00:00|2237.7|2237.4|2258.9|2258.6|2261.2|2260.9|2232.8|2232.5|33773
1638889200000|2021-12-07 15:00:00|2259.1|2258.8|2270.4|2270.1|2271|2270.7|2256.2|2255.9|35101
1638892800000|2021-12-07 16:00:00|2270.6|2270.3|2263.6|2263.3|2274.1|2273.8|2262.8|2262.5|22957
1638896400000|2021-12-07 17:00:00|2263.5|2263.2|2269.7|2269.4|2270.3|2270|2262.8|2262.5|13897
1638900000000|2021-12-07 18:00:00|2269.8|2269.5|2268.4|2268.1|2270.7|2270.4|2260.9|2260.6|11579
1638903600000|2021-12-07 19:00:00|2268.5|2268.2|2269.8|2269.5|2272.3|2272|2267.2|2266.9|10515
1638907200000|2021-12-07 20:00:00|2269.6|2269.3|2254.7|2254.4|2271.7|2271.4|2243.2|2242.9|47666
1638910800000|2021-12-07 21:00:00|2254|2253.7|2261.8|2261|2263.5|2263.2|2253.6|2253.3|9785
1638914400000|2021-12-07 22:00:00|2261.9|2261.1|2261.1|2260.3|2262.5|2261.7|2260.7|2259.9|0
1638918000000|2021-12-07 23:00:00|2261|2260.2|2256.6|2256.3|2262.9|2262.6|2255.8|2255.5|1775
1638921600000|2021-12-08 00:00:00|2256.7|2256.4|2263.1|2262.8|2263.2|2262.9|2250.3|2250|1954
1638925200000|2021-12-08 01:00:00|2263.2|2262.9|2258.9|2258.6|2263.3|2263|2256.1|2255.8|723
1638928800000|2021-12-08 02:00:00|2259.1|2258.8|2265.5|2265.2|2268.8|2268.5|2258.6|2258.3|1562
1638932400000|2021-12-08 03:00:00|2265.6|2265.3|2266|2265.7|2267.6|2267.3|2263.5|2263.2|398
1638936000000|2021-12-08 04:00:00|2266.1|2265.8|2265.1|2264.8|2268.3|2268|2263.7|2263.4|304
1638939600000|2021-12-08 05:00:00|2265|2264.7|2266.3|2266|2266.5|2266.2|2262.8|2262.5|329
1638943200000|2021-12-08 06:00:00|2266.2|2265.9|2262.2|2261.9|2266.9|2266.6|2261.6|2261.3|464
1638946800000|2021-12-08 07:00:00|2262.3|2262|2261.9|2261.6|2264|2263.7|2256.9|2256.6|849
1638950400000|2021-12-08 08:00:00|2261.7|2261.4|2263.6|2263.3|2266|2265.7|2259.2|2258.9|2203
1638954000000|2021-12-08 09:00:00|2263.5|2263.2|2259.8|2259.5|2263.6|2263.3|2256.7|2256.4|1407
1638957600000|2021-12-08 10:00:00|2259.9|2259.6|2249.5|2249.2|2262.4|2262.1|2249.5|2249.2|3424
1638961200000|2021-12-08 11:00:00|2249.2|2248.9|2273.9|2273.6|2279.1|2278.8|2245.4|2245.1|11305
1638964800000|2021-12-08 12:00:00|2273.8|2273.5|2266.8|2266.5|2279.8|2279.5|2260.2|2259.9|6762
1638968400000|2021-12-08 13:00:00|2266.9|2266.6|2263.8|2263.5|2267.9|2267.6|2261|2260.7|3806
1638972000000|2021-12-08 14:00:00|2263|2262.7|2256.3|2256|2269.9|2269.6|2243.9|2243.6|36336
1638975600000|2021-12-08 15:00:00|2255.8|2255.5|2262.5|2262.2|2268.8|2268.5|2251.5|2251.2|31102
1638979200000|2021-12-08 16:00:00|2262.8|2262.5|2274.4|2274.1|2279.3|2279|2262.3|2262|20141
1638982800000|2021-12-08 17:00:00|2274.1|2273.8|2271.2|2270.9|2277.2|2276.9|2270.4|2270.1|13303
1638986400000|2021-12-08 18:00:00|2271.1|2270.8|2270.2|2269.9|2277|2276.7|2269.7|2269.4|9394
1638990000000|2021-12-08 19:00:00|2270.3|2270|2273.8|2273.5|2276|2275.7|2266.7|2266.4|11308
1638993600000|2021-12-08 20:00:00|2273.7|2273.4|2270.3|2270|2276.5|2276.2|2269.4|2269.1|24124
1638997200000|2021-12-08 21:00:00|2270.1|2269.8|2268.5|2267.7|2272.4|2272.1|2267.4|2267.1|7279
1639000800000|2021-12-08 22:00:00|2268.4|2267.6|2268.5|2267.7|2268.7|2267.9|2268.2|2267.4|0
1639004400000|2021-12-08 23:00:00|2268.4|2267.6|2267.7|2267.4|2269.4|2269.1|2266.4|2266.1|795
1639008000000|2021-12-09 00:00:00|2267.8|2267.5|2266.3|2266|2268.8|2268.5|2265.2|2264.9|495
1639011600000|2021-12-09 01:00:00|2266.1|2265.8|2269.5|2269.2|2269.7|2269.4|2265|2264.7|416
1639015200000|2021-12-09 02:00:00|2269.4|2269.1|2272.5|2272.2|2273.1|2272.8|2268.2|2267.9|487
1639018800000|2021-12-09 03:00:00|2272.4|2272.1|2263.5|2263.2|2274.3|2274|2262.7|2262.4|833
1639022400000|2021-12-09 04:00:00|2262.7|2262.4|2262|2261.7|2265.8|2265.5|2261|2260.7|982
1639026000000|2021-12-09 05:00:00|2261.9|2261.6|2261.4|2261.1|2264.2|2263.9|2261.4|2261.1|304
1639029600000|2021-12-09 06:00:00|2261.5|2261.2|2265.3|2265|2266.1|2265.8|2261.3|2261|298
1639033200000|2021-12-09 07:00:00|2265.4|2265.1|2266.6|2266.3|2269.2|2268.9|2264.5|2264.2|359
1639036800000|2021-12-09 08:00:00|2266.5|2266.2|2261.1|2260.8|2267.1|2266.8|2258.4|2258.1|1423
1639040400000|2021-12-09 09:00:00|2261.2|2260.9|2260.4|2260.1|2263.7|2263.4|2257.9|2257.6|916
1639044000000|2021-12-09 10:00:00|2260.3|2260|2259.4|2259.1|2260.7|2260.4|2254.4|2254.1|1292
1639047600000|2021-12-09 11:00:00|2259.3|2259|2255.7|2255.4|2261.8|2261.5|2253.4|2253.1|2237
1639051200000|2021-12-09 12:00:00|2255.5|2255.2|2257|2256.7|2260.7|2260.4|2253.4|2253.1|2770
1639054800000|2021-12-09 13:00:00|2256.7|2256.4|2253.8|2253.5|2257.3|2257|2248.8|2248.5|5203
1639058400000|2021-12-09 14:00:00|2254|2253.7|2251.3|2251|2262.2|2261.9|2245.9|2245.6|38726
1639062000000|2021-12-09 15:00:00|2251|2250.7|2244.7|2244.4|2260.8|2260.5|2239.8|2239.5|46813
1639065600000|2021-12-09 16:00:00|2244.8|2244.5|2240.5|2240.2|2248.7|2248.4|2238.6|2238.3|25187
1639069200000|2021-12-09 17:00:00|2240.3|2240|2246.3|2246|2246.7|2246.4|2236.5|2236.2|17239
1639072800000|2021-12-09 18:00:00|2246.2|2245.9|2237.9|2237.6|2246.2|2245.9|2232.6|2232.3|19739
1639076400000|2021-12-09 19:00:00|2237.7|2237.4|2227.9|2227.6|2240.8|2240.5|2226.6|2226.3|22840
1639080000000|2021-12-09 20:00:00|2228|2227.7|2218.5|2218.2|2232.5|2232.2|2218.1|2217.8|46247
1639083600000|2021-12-09 21:00:00|2218.4|2218.1|2219.7|2218.9|2221|2220.7|2214.6|2214.3|12094
1639087200000|2021-12-09 22:00:00|2219.6|2218.8|2220.8|2220|2221.2|2220.4|2219.4|2218.6|0
1639090800000|2021-12-09 23:00:00|2220.7|2219.9|2219.8|2219.5|2222.8|2222.5|2218.7|2218.4|948
1639094400000|2021-12-10 00:00:00|2219.9|2219.6|2217.4|2217.1|2221.2|2220.9|2216.7|2216.4|691
1639098000000|2021-12-10 01:00:00|2217.6|2217.3|2220.8|2220.5|2221.4|2221.1|2214.1|2213.8|761
1639101600000|2021-12-10 02:00:00|2220.4|2220.1|2221.2|2220.9|2221.6|2221.3|2219.8|2219.5|194
1639105200000|2021-12-10 03:00:00|2221.3|2221|2220.6|2220.3|2222.3|2222|2220.1|2219.8|280
1639108800000|2021-12-10 04:00:00|2220.7|2220.4|2218.7|2218.4|2221.3|2221|2218.7|2218.4|139
1639112400000|2021-12-10 05:00:00|2218.6|2218.3|2214.8|2214.5|2218.9|2218.6|2214.1|2213.8|578
1639116000000|2021-12-10 06:00:00|2214.7|2214.4|2218.3|2218|2218.3|2218|2214.7|2214.4|340
1639119600000|2021-12-10 07:00:00|2218.2|2217.9|2218.3|2218|2219.4|2219.1|2216|2215.7|401
1639123200000|2021-12-10 08:00:00|2218.4|2218.1|2226.6|2226.3|2227|2226.7|2217.5|2217.2|1380
1639126800000|2021-12-10 09:00:00|2226.8|2226.5|2225.1|2224.8|2226.8|2226.5|2222.2|2221.9|748
1639130400000|2021-12-10 10:00:00|2225|2224.7|2225.4|2225.1|2225.7|2225.4|2223.2|2222.9|720
1639134000000|2021-12-10 11:00:00|2225.5|2225.2|2229|2228.7|2230.9|2230.6|2225.4|2225.1|1244
1639137600000|2021-12-10 12:00:00|2228.9|2228.6|2226.3|2226|2229.3|2229|2225.1|2224.8|1197
1639141200000|2021-12-10 13:00:00|2226.4|2226.1|2239.2|2238.9|2244.1|2243.8|2222.9|2222.6|9636
1639144800000|2021-12-10 14:00:00|2239.8|2239.5|2214.2|2213.9|2241.6|2241.3|2212.4|2212.1|42509
1639148400000|2021-12-10 15:00:00|2214.4|2214.1|2214|2213.7|2230.2|2229.9|2210.6|2210.3|36316
1639152000000|2021-12-10 16:00:00|2213.9|2213.6|2209.9|2209.6|2214.2|2213.9|2196.1|2195.8|37601
1639155600000|2021-12-10 17:00:00|2210|2209.7|2208.3|2208|2213.5|2213.2|2204.1|2203.8|24902
1639159200000|2021-12-10 18:00:00|2207.9|2207.6|2209.2|2208.9|2213.4|2213.1|2207.1|2206.8|18715
1639162800000|2021-12-10 19:00:00|2209.1|2208.8|2205.7|2205.4|2211.9|2211.6|2205|2204.7|20798
1639166400000|2021-12-10 20:00:00|2205.2|2204.9|2213.1|2212.8|2214.2|2213.9|2203.9|2203.6|25811
1639170000000|2021-12-10 21:00:00|2213|2212.7|2211.6|2211.3|2213.5|2213.2|2210.4|2210.1|4613
1639350000000|2021-12-12 23:00:00|2213.5|2213.2|2218.1|2217.8|2219.3|2219|2213|2212.7|1192
1639353600000|2021-12-13 00:00:00|2218.4|2218.1|2223.3|2223|2223.6|2223.3|2215.6|2215.3|1226
1639357200000|2021-12-13 01:00:00|2223.2|2222.9|2227.8|2227.5|2228.2|2227.9|2222.6|2222.3|668
1639360800000|2021-12-13 02:00:00|2227.9|2227.6|2226.2|2225.9|2228|2227.7|2225.2|2224.9|230
1639364400000|2021-12-13 03:00:00|2226.1|2225.8|2225.5|2225.2|2228.1|2227.8|2224.6|2224.3|235
1639368000000|2021-12-13 04:00:00|2225.4|2225.1|2224.8|2224.5|2227.4|2227.1|2224.5|2224.2|284
1639371600000|2021-12-13 05:00:00|2224.9|2224.6|2223|2222.7|2225.1|2224.8|2221|2220.7|503
1639375200000|2021-12-13 06:00:00|2222.7|2222.4|2223.2|2222.9|2224.9|2224.6|2222|2221.7|334
1639378800000|2021-12-13 07:00:00|2223.3|2223|2221.7|2221.4|2224.3|2224|2219.7|2219.4|697
1639382400000|2021-12-13 08:00:00|2221.8|2221.5|2220.8|2220.5|2223.6|2223.3|2217.1|2216.8|2468
1639386000000|2021-12-13 09:00:00|2220.9|2220.6|2221.7|2221.4|2225.3|2225|2220.1|2219.8|1901
1639389600000|2021-12-13 10:00:00|2221.8|2221.5|2219|2218.7|2222.4|2222.1|2216.2|2215.9|4779
1639393200000|2021-12-13 11:00:00|2218.9|2218.6|2219.6|2219.3|2223.6|2223.3|2216.1|2215.8|4845
1639396800000|2021-12-13 12:00:00|2218.6|2218.3|2211.9|2211.6|2218.6|2218.3|2211.5|2211.2|2232
1639400400000|2021-12-13 13:00:00|2212|2211.7|2215.7|2215.4|2218|2217.7|2211.9|2211.6|8573
1639404000000|2021-12-13 14:00:00|2215.6|2215.3|2197.1|2196.8|2216.2|2215.9|2187.8|2187.5|63584
1639407600000|2021-12-13 15:00:00|2196.9|2196.6|2185.7|2185.4|2200.4|2200.1|2183.3|2183|57500
1639411200000|2021-12-13 16:00:00|2185.6|2185.3|2174|2173.7|2187.3|2187|2168.9|2168.6|54455
1639414800000|2021-12-13 17:00:00|2173.8|2173.5|2175.7|2175.4|2182.9|2182.6|2170.7|2170.4|30812
1639418400000|2021-12-13 18:00:00|2175.6|2175.3|2180.1|2179.8|2180.6|2180.3|2173.4|2173.1|35414
1639422000000|2021-12-13 19:00:00|2179.6|2179.3|2188.6|2188.3|2188.7|2188.4|2176.3|2176|25900
1639425600000|2021-12-13 20:00:00|2188.7|2188.4|2181.3|2181|2197|2196.7|2178.9|2178.6|45743
1639429200000|2021-12-13 21:00:00|2180.3|2180|2184.7|2183.9|2186.5|2186.2|2178.1|2177.8|8494
1639432800000|2021-12-13 22:00:00|2184.6|2183.8|2184.1|2183.3|2184.7|2183.9|2183.9|2183.1|0
1639436400000|2021-12-13 23:00:00|2184.2|2183.4|2187.9|2187.6|2188.3|2188|2184.1|2183.4|1565
1639440000000|2021-12-14 00:00:00|2188|2187.7|2191.2|2190.9|2191.2|2190.9|2187.5|2187.2|968
1639443600000|2021-12-14 01:00:00|2191.3|2191|2188.4|2188.1|2192|2191.7|2187.4|2187.1|718
1639447200000|2021-12-14 02:00:00|2188.3|2188|2187.2|2186.9|2189.6|2189.3|2186.5|2186.2|435
1639450800000|2021-12-14 03:00:00|2187.1|2186.8|2186.8|2186.5|2188.5|2188.2|2182.7|2182.4|592
1639454400000|2021-12-14 04:00:00|2186.9|2186.6|2185.9|2185.6|2187.7|2187.4|2185|2184.7|285
1639458000000|2021-12-14 05:00:00|2186|2185.7|2186|2185.7|2187.9|2187.6|2184.7|2184.4|225
1639461600000|2021-12-14 06:00:00|2185.9|2185.6|2188.2|2187.9|2189.6|2189.3|2184.1|2183.8|491
1639465200000|2021-12-14 07:00:00|2188.1|2187.8|2189|2188.7|2191.6|2191.3|2185.9|2185.6|757
1639468800000|2021-12-14 08:00:00|2188.8|2188.5|2189.8|2189.5|2194.7|2194.4|2188.8|2188.5|1524
1639472400000|2021-12-14 09:00:00|2189.9|2189.6|2174.2|2173.9|2194.1|2193.8|2172.9|2172.6|4972
1639476000000|2021-12-14 10:00:00|2174.3|2174|2179|2178.7|2180.7|2180.4|2171.6|2171.3|4392
1639479600000|2021-12-14 11:00:00|2178.9|2178.6|2178.9|2178.6|2182.6|2182.3|2176.7|2176.4|4678
1639483200000|2021-12-14 12:00:00|2179.3|2179|2179.9|2179.6|2183.4|2183.1|2177.4|2177.1|3679
1639486800000|2021-12-14 13:00:00|2180|2179.7|2167.9|2167.6|2182.6|2182.3|2167|2166.7|10370
1639490400000|2021-12-14 14:00:00|2167.7|2167.4|2184.9|2184.6|2191.8|2191.5|2159.8|2159.5|59951
1639494000000|2021-12-14 15:00:00|2185.1|2184.8|2173.4|2173.1|2194.8|2194.5|2169.4|2169.1|64881
1639497600000|2021-12-14 16:00:00|2172.8|2172.5|2164.1|2163.8|2174.4|2174.1|2163.3|2163|43530
1639501200000|2021-12-14 17:00:00|2163.8|2163.5|2159.9|2159.6|2165.3|2165|2158.5|2158.2|26453
1639504800000|2021-12-14 18:00:00|2159.8|2159.5|2153.7|2153.4|2165.2|2164.9|2152.7|2152.4|20530
1639508400000|2021-12-14 19:00:00|2153.8|2153.5|2163.8|2163.5|2165.9|2165.6|2152.7|2152.4|24559
1639512000000|2021-12-14 20:00:00|2163.4|2163.1|2162.2|2161.9|2173.5|2173.2|2155.3|2155|46189
1639515600000|2021-12-14 21:00:00|2162.1|2161.8|2165.5|2164.7|2166.1|2165.8|2160.5|2160.2|9207
1639519200000|2021-12-14 22:00:00|2165.6|2164.8|2165|2164.2|2165.9|2165.1|2164.8|2164|0
1639522800000|2021-12-14 23:00:00|2164.7|2164.4|2165.6|2165.3|2166.9|2166.6|2162|2161.7|944
1639526400000|2021-12-15 00:00:00|2165.8|2165.5|2168.9|2168.6|2169.5|2169.2|2165.5|2165.2|1018
1639530000000|2021-12-15 01:00:00|2168.7|2168.4|2166.8|2166.5|2168.9|2168.6|2161.8|2161.5|1075
1639533600000|2021-12-15 02:00:00|2166.6|2166.3|2167.9|2167.6|2167.9|2167.6|2163.7|2163.4|684
1639537200000|2021-12-15 03:00:00|2168|2167.7|2168.9|2168.6|2169.3|2169|2166.7|2166.4|317
1639540800000|2021-12-15 04:00:00|2169.1|2168.8|2167.6|2167.3|2169.4|2169.1|2167.1|2166.8|362
1639544400000|2021-12-15 05:00:00|2167.5|2167.2|2167.3|2167|2168.1|2167.8|2165.4|2165.1|459
1639548000000|2021-12-15 06:00:00|2167.9|2167.6|2161.3|2161|2169.4|2169.1|2160.7|2160.4|594
1639551600000|2021-12-15 07:00:00|2161.1|2160.8|2163.5|2163.2|2165.5|2165.2|2157.5|2157.2|1670
1639555200000|2021-12-15 08:00:00|2163.4|2163.1|2165.5|2165.2|2168.9|2168.6|2163.2|2162.9|2709
1639558800000|2021-12-15 09:00:00|2165.4|2165.1|2161|2160.7|2167.1|2166.8|2159.8|2159.5|1963
1639562400000|2021-12-15 10:00:00|2161.1|2160.8|2163.2|2162.9|2163.8|2163.5|2159.6|2159.3|1973
1639566000000|2021-12-15 11:00:00|2163.5|2163.2|2159.6|2159.3|2163.5|2163.2|2156.1|2155.8|2020
1639569600000|2021-12-15 12:00:00|2159.5|2159.2|2161.3|2161|2164.2|2163.9|2159.5|2159.2|1758
1639573200000|2021-12-15 13:00:00|2161.4|2161.1|2162.8|2162.5|2165.7|2165.4|2158.5|2158.2|4342
1639576800000|2021-12-15 14:00:00|2162.4|2162.1|2142.3|2142|2164.7|2164.4|2140.6|2140.3|33505
1639580400000|2021-12-15 15:00:00|2142.2|2141.9|2137|2136.7|2146.5|2146.2|2133.8|2133.5|34907
1639584000000|2021-12-15 16:00:00|2136.9|2136.6|2142.4|2142.1|2144|2143.7|2132|2131.7|31527
1639587600000|2021-12-15 17:00:00|2142.1|2141.8|2145.4|2145.1|2147|2146.7|2135.5|2135.2|23227
1639591200000|2021-12-15 18:00:00|2145.3|2145|2149|2148.7|2149|2148.7|2139.9|2139.6|14794
1639594800000|2021-12-15 19:00:00|2148.3|2148|2160|2159.7|2176|2175.7|2136.4|2136.1|68440
1639598400000|2021-12-15 20:00:00|2159.7|2159.4|2196|2195.7|2199.7|2199.4|2159.3|2159|78025
1639602000000|2021-12-15 21:00:00|2195.8|2195.5|2198.1|2197.3|2199.1|2198.8|2194.3|2194|14549
1639605600000|2021-12-15 22:00:00|2198.2|2197.4|2198.6|2197.8|2199|2198.2|2198.1|2197.3|0
1639609200000|2021-12-15 23:00:00|2198.5|2197.7|2203.8|2203.5|2206.8|2206.5|2196.7|2196.4|3714
1639612800000|2021-12-16 00:00:00|2203.7|2203.4|2201.9|2201.6|2204.6|2204.3|2200|2199.7|1225
1639616400000|2021-12-16 01:00:00|2201.8|2201.5|2198|2197.7|2204.7|2204.4|2197|2196.7|889
1639620000000|2021-12-16 02:00:00|2198.1|2197.8|2202.3|2202|2203.1|2202.8|2198|2197.7|601
1639623600000|2021-12-16 03:00:00|2202.2|2201.9|2203.3|2203|2204.3|2204|2201.2|2200.9|454
1639627200000|2021-12-16 04:00:00|2203.7|2203.4|2207|2206.7|2207.2|2206.9|2203.4|2203.1|456
1639630800000|2021-12-16 05:00:00|2207.2|2206.9|2208.2|2207.9|2209.2|2208.9|2205.2|2204.9|455
1639634400000|2021-12-16 06:00:00|2208|2207.7|2211.1|2210.8|2212.6|2212.3|2207.5|2207.2|1027
1639638000000|2021-12-16 07:00:00|2211.4|2211.1|2214.7|2214.4|2220|2219.7|2210.2|2209.9|1708
1639641600000|2021-12-16 08:00:00|2214.5|2214.2|2217.1|2216.8|2218.2|2217.9|2209.5|2209.2|2052
1639645200000|2021-12-16 09:00:00|2216.7|2216.4|2214|2213.7|2217.1|2216.8|2212.4|2212.1|1524
1639648800000|2021-12-16 10:00:00|2213.9|2213.6|2217.3|2217|2217.5|2217.2|2211.7|2211.4|2103
1639652400000|2021-12-16 11:00:00|2217|2216.7|2222.8|2222.5|2225.2|2224.9|2216.3|2216|2841
1639656000000|2021-12-16 12:00:00|2222.7|2222.4|2222.2|2221.9|2223.8|2223.5|2219.9|2219.6|3669
1639659600000|2021-12-16 13:00:00|2222.5|2222.2|2216.6|2216.3|2225.7|2225.4|2214.3|2214|6637
1639663200000|2021-12-16 14:00:00|2216.8|2216.5|2206.3|2206|2217.6|2217.3|2197.1|2196.8|45226
1639666800000|2021-12-16 15:00:00|2207|2206.7|2205|2204.7|2214.3|2214|2196.2|2195.9|37299
1639670400000|2021-12-16 16:00:00|2204.9|2204.6|2185.6|2185.3|2205.2|2204.9|2184.9|2184.6|29851
1639674000000|2021-12-16 17:00:00|2185.5|2185.2|2165.8|2165.5|2190|2189.7|2165.5|2165.2|26750
1639677600000|2021-12-16 18:00:00|2165.7|2165.4|2169.7|2169.4|2178.8|2178.5|2164.2|2163.9|23421
1639681200000|2021-12-16 19:00:00|2169.9|2169.6|2150.1|2149.8|2172|2171.7|2141.8|2141.5|33101
1639684800000|2021-12-16 20:00:00|2149.6|2149.3|2150.8|2150.5|2161.6|2161.3|2145.6|2145.3|49976
1639688400000|2021-12-16 21:00:00|2151.1|2150.8|2154.9|2154.1|2156.9|2156.6|2149.9|2149.6|11534
1639692000000|2021-12-16 22:00:00|2154.7|2153.9|2154.3|2153.5|2154.7|2153.9|2153.6|2152.8|1
1639695600000|2021-12-16 23:00:00|2155.5|2155.2|2152|2151.7|2155.9|2155.6|2148|2147.7|1673
1639699200000|2021-12-17 00:00:00|2152.5|2152.2|2156.5|2156.2|2157.8|2157.5|2152.3|2152|1226
1639702800000|2021-12-17 01:00:00|2156|2155.7|2157|2156.7|2159.8|2159.5|2153.4|2153.1|1238
1639706400000|2021-12-17 02:00:00|2156.9|2156.6|2155.6|2155.3|2158.6|2158.3|2154.5|2154.2|440
1639710000000|2021-12-17 03:00:00|2155.5|2155.2|2141.7|2141.4|2155.6|2155.3|2140.6|2140.3|1542
1639713600000|2021-12-17 04:00:00|2141.9|2141.6|2148.1|2147.8|2148.9|2148.6|2140|2139.7|1408
1639717200000|2021-12-17 05:00:00|2148.2|2147.9|2147.1|2146.8|2149.4|2149.1|2143.1|2142.8|716
1639720800000|2021-12-17 06:00:00|2147.2|2146.9|2147.1|2146.8|2149.9|2149.6|2143.5|2143.2|873
1639724400000|2021-12-17 07:00:00|2147.3|2147|2154.9|2154.6|2155.4|2155.1|2146.1|2145.8|1623
1639728000000|2021-12-17 08:00:00|2154.4|2154.1|2151.8|2151.5|2158.1|2157.8|2150.3|2150|2138
1639731600000|2021-12-17 09:00:00|2151.7|2151.4|2153.9|2153.6|2154.5|2154.2|2139.9|2139.6|3263
1639735200000|2021-12-17 10:00:00|2153.8|2153.5|2146.1|2145.8|2154.1|2153.8|2141.7|2141.4|2318
1639738800000|2021-12-17 11:00:00|2146|2145.7|2150.8|2150.5|2152.6|2152.3|2144.4|2144.1|2039
1639742400000|2021-12-17 12:00:00|2150.5|2150.2|2136.7|2136.4|2151.8|2151.5|2132.4|2132.1|4936
1639746000000|2021-12-17 13:00:00|2136.8|2136.5|2144.8|2144.5|2146.4|2146.1|2133.2|2132.9|6572
1639749600000|2021-12-17 14:00:00|2144.6|2144.3|2139|2138.7|2146.1|2145.8|2122.6|2122.3|49293
1639753200000|2021-12-17 15:00:00|2139.2|2138.9|2183.7|2183.4|2192.9|2192.6|2131.4|2131.1|66710
1639756800000|2021-12-17 16:00:00|2183.8|2183.5|2172.6|2172.3|2188.9|2188.6|2166.3|2166|37264
1639760400000|2021-12-17 17:00:00|2172.3|2172|2176.4|2176.1|2178.2|2177.9|2164.5|2164.2|22388
1639764000000|2021-12-17 18:00:00|2175.9|2175.6|2183.5|2183.2|2183.8|2183.5|2172.1|2171.8|14864
1639767600000|2021-12-17 19:00:00|2183.6|2183.3|2177|2176.7|2184.1|2183.8|2175.9|2175.6|14169
1639771200000|2021-12-17 20:00:00|2176.9|2176.6|2168.2|2167.9|2182.7|2182.4|2163.5|2163.2|65729
1639774800000|2021-12-17 21:00:00|2167.9|2167.6|2173.9|2173.1|2176|2175.7|2167.9|2167.6|16946
1639954800000|2021-12-19 23:00:00|2174.6|2174.3|2135.5|2135.2|2176.4|2176.1|2131.7|2131.4|8861
1639958400000|2021-12-20 00:00:00|2135.7|2135.4|2140.8|2140.5|2141.7|2141.4|2129.7|2129.4|4822
1639962000000|2021-12-20 01:00:00|2140.7|2140.4|2132|2131.7|2142.7|2142.4|2131.6|2131.3|3014
1639965600000|2021-12-20 02:00:00|2131.6|2131.3|2127.3|2127|2133.4|2133.1|2122.7|2122.4|3385
1639969200000|2021-12-20 03:00:00|2127.1|2126.8|2127.5|2127.2|2131.4|2131.1|2126.3|2126|1557
1639972800000|2021-12-20 04:00:00|2127.6|2127.3|2131.8|2131.5|2133.9|2133.6|2127|2126.7|960
1639976400000|2021-12-20 05:00:00|2131.9|2131.6|2121.3|2121|2132|2131.7|2118.8|2118.5|1759
1639980000000|2021-12-20 06:00:00|2120.9|2120.6|2122|2121.7|2126.1|2125.8|2116.8|2116.5|2349
1639983600000|2021-12-20 07:00:00|2121.8|2121.5|2120.6|2120.3|2123.8|2123.5|2112.5|2112.2|3055
1639987200000|2021-12-20 08:00:00|2120.5|2120.2|2118.3|2118|2129.7|2129.4|2114.3|2114|5105
1639990800000|2021-12-20 09:00:00|2118.1|2117.8|2125.1|2124.8|2127|2126.7|2112.9|2112.6|4186
1639994400000|2021-12-20 10:00:00|2124.9|2124.6|2137.4|2137.1|2138.9|2138.6|2124.8|2124.5|3429
1639998000000|2021-12-20 11:00:00|2137.3|2137|2142.2|2141.9|2142.2|2141.9|2131.5|2131.2|1983
1640001600000|2021-12-20 12:00:00|2142.5|2142.2|2130.3|2130|2144.6|2144.3|2129.7|2129.4|3171
1640005200000|2021-12-20 13:00:00|2130.4|2130.1|2138.8|2138.5|2140.4|2140.1|2130|2129.7|4231
1640008800000|2021-12-20 14:00:00|2138.9|2138.6|2128.6|2128.3|2144.6|2144.3|2112.6|2112.3|53994
1640012400000|2021-12-20 15:00:00|2128.3|2128|2114.9|2114.6|2138.5|2138.2|2109.6|2109.3|44075
1640016000000|2021-12-20 16:00:00|2114.7|2114.4|2123.7|2123.4|2123.9|2123.6|2106.1|2105.8|27760
1640019600000|2021-12-20 17:00:00|2123.6|2123.3|2111.4|2111.1|2123.7|2123.4|2110.3|2110|13076
1640023200000|2021-12-20 18:00:00|2111.3|2111|2125.9|2125.6|2129.3|2129|2109.3|2109|17252
1640026800000|2021-12-20 19:00:00|2125.8|2125.5|2132|2131.7|2134.2|2133.9|2124.2|2123.9|20533
1640030400000|2021-12-20 20:00:00|2132.6|2132.3|2140|2139.7|2148.2|2147.9|2132.2|2131.9|47454
1640034000000|2021-12-20 21:00:00|2139.8|2139.5|2143|2142.2|2146.2|2145.9|2137.8|2137.5|10603
1640037600000|2021-12-20 22:00:00|2143.2|2142.4|2145.3|2144.5|2145.3|2144.5|2143|2142.2|0
1640041200000|2021-12-20 23:00:00|2145.2|2144.4|2147.4|2147.1|2150.9|2150.6|2142.5|2142.2|2179
1640044800000|2021-12-21 00:00:00|2147.5|2147.2|2144.1|2143.8|2147.7|2147.4|2141|2140.7|964
1640048400000|2021-12-21 01:00:00|2144.5|2144.2|2149.2|2148.9|2150.7|2150.4|2138.1|2137.8|1385
1640052000000|2021-12-21 02:00:00|2149.4|2149.1|2146.7|2146.4|2150.1|2149.8|2145|2144.7|756
1640055600000|2021-12-21 03:00:00|2146.8|2146.5|2154.1|2153.8|2156.5|2156.2|2146.6|2146.3|1423
1640059200000|2021-12-21 04:00:00|2154.2|2153.9|2155.6|2155.3|2156.6|2156.3|2153.1|2152.8|704
1640062800000|2021-12-21 05:00:00|2155.8|2155.5|2159.3|2159|2159.6|2159.3|2155.8|2155.5|621
1640066400000|2021-12-21 06:00:00|2159.1|2158.8|2160|2159.7|2161.1|2160.8|2156.7|2156.4|752
1640070000000|2021-12-21 07:00:00|2159.8|2159.5|2155.3|2155|2161.4|2161.1|2153.8|2153.5|1122
1640073600000|2021-12-21 08:00:00|2155.2|2154.9|2152.6|2152.3|2155.2|2154.9|2146.7|2146.4|1859
1640077200000|2021-12-21 09:00:00|2152.5|2152.2|2149|2148.7|2156.4|2156.1|2148.3|2148|1200
1640080800000|2021-12-21 10:00:00|2149.1|2148.8|2159.5|2159.2|2160.1|2159.8|2148.2|2147.9|886
1640084400000|2021-12-21 11:00:00|2159.6|2159.3|2168.3|2168|2171|2170.7|2159.2|2158.9|3012
1640088000000|2021-12-21 12:00:00|2168.4|2168.1|2166.6|2166.3|2168.4|2168.1|2165|2164.7|1950
1640091600000|2021-12-21 13:00:00|2166.8|2166.5|2163.2|2162.9|2167|2166.7|2161|2160.7|2700
1640095200000|2021-12-21 14:00:00|2163|2162.7|2167.3|2167|2179.3|2179|2159.7|2159.4|35208
1640098800000|2021-12-21 15:00:00|2167.6|2167.3|2179.8|2179.5|2192.3|2192|2167.6|2167.3|40492
1640102400000|2021-12-21 16:00:00|2179.7|2179.4|2189.5|2189.2|2192.1|2191.8|2176.5|2176.2|19491
1640106000000|2021-12-21 17:00:00|2189.4|2189.1|2196|2195.7|2196.8|2196.5|2188.6|2188.3|14555
1640109600000|2021-12-21 18:00:00|2195.9|2195.6|2200.1|2199.8|2202.6|2202.3|2193|2192.7|14043
1640113200000|2021-12-21 19:00:00|2200|2199.7|2201.2|2200.9|2202.2|2201.9|2195.1|2194.8|12582
1640116800000|2021-12-21 20:00:00|2201|2200.7|2201.2|2200.9|2203.4|2203.1|2194.2|2193.9|31482
1640120400000|2021-12-21 21:00:00|2201.1|2200.8|2206.7|2205.9|2207.2|2206.9|2199.8|2199.5|9091
1640124000000|2021-12-21 22:00:00|2206.9|2206.1|2206.2|2205.4|2207.3|2206.5|2205.9|2205.1|0
1640127600000|2021-12-21 23:00:00|2205.7|2205.8|2201.9|2201.6|2207.1|2206.8|2201.6|2201.3|1323
1640131200000|2021-12-22 00:00:00|2202|2201.7|2200.8|2200.5|2204.3|2204|2200.3|2200|965
1640134800000|2021-12-22 01:00:00|2200.7|2200.4|2202.7|2202.4|2207.1|2206.8|2200.6|2200.3|705
1640138400000|2021-12-22 02:00:00|2202.8|2202.5|2201|2200.7|2204.2|2203.9|2198.7|2198.4|542
1640142000000|2021-12-22 03:00:00|2200.9|2200.6|2201.7|2201.4|2203.2|2202.9|2199.4|2199.1|334
1640145600000|2021-12-22 04:00:00|2201.8|2201.5|2201.1|2200.8|2202.5|2202.2|2200.7|2200.4|169
1640149200000|2021-12-22 05:00:00|2201.2|2200.9|2202|2201.7|2202.6|2202.3|2197.3|2197|626
1640152800000|2021-12-22 06:00:00|2202.2|2201.9|2201.7|2201.4|2205.1|2204.8|2200.1|2199.8|678
1640156400000|2021-12-22 07:00:00|2201.6|2201.3|2200|2199.7|2203.9|2203.6|2199.4|2199.1|426
1640160000000|2021-12-22 08:00:00|2200.4|2200.1|2200.2|2199.9|2203|2202.7|2196.1|2195.8|1796
1640163600000|2021-12-22 09:00:00|2200.3|2200|2201.2|2200.9|2204.6|2204.3|2199.2|2198.9|1081
1640167200000|2021-12-22 10:00:00|2201.3|2201|2210.9|2210.6|2211.3|2211|2199.8|2199.5|2107
1640170800000|2021-12-22 11:00:00|2211|2210.7|2211|2210.7|2212.7|2212.4|2207.1|2206.8|2175
1640174400000|2021-12-22 12:00:00|2210.7|2210.4|2205.9|2205.6|2211.4|2211.1|2205.7|2205.4|1086
1640178000000|2021-12-22 13:00:00|2206|2205.7|2197.5|2197.2|2207.4|2207.1|2196.1|2195.8|3787
1640181600000|2021-12-22 14:00:00|2197.4|2197.1|2194|2193.7|2205.9|2205.6|2190.4|2190.1|29478
1640185200000|2021-12-22 15:00:00|2194.3|2194|2211|2210.7|2211.3|2211|2191.8|2191.5|26966
1640188800000|2021-12-22 16:00:00|2210.9|2210.6|2216.9|2216.6|2217.8|2217.5|2206.9|2206.6|18365
1640192400000|2021-12-22 17:00:00|2216.8|2216.5|2218.7|2218.4|2219.5|2219.2|2209.9|2209.6|14369
1640196000000|2021-12-22 18:00:00|2218.8|2218.5|2215.3|2215|2221.6|2221.3|2212.2|2211.9|13692
1640199600000|2021-12-22 19:00:00|2215.4|2215.1|2214.4|2214.1|2215.4|2215.1|2205.4|2205.1|14588
1640203200000|2021-12-22 20:00:00|2214.7|2214.4|2222.7|2222.4|2222.9|2222.6|2211.1|2210.8|26808
1640206800000|2021-12-22 21:00:00|2222.6|2222.3|2223.9|2223.1|2225.9|2225.6|2221.4|2221.1|7662
1640210400000|2021-12-22 22:00:00|2224|2223.2|2223.1|2222.3|2224|2223.2|2223.1|2222.3|0
1640214000000|2021-12-22 23:00:00|2223.2|2222.4|2226.5|2226.2|2227.9|2227.6|2223.2|2222.4|1351
1640217600000|2021-12-23 00:00:00|2226.3|2226|2225.6|2225.3|2227|2226.7|2223.6|2223.3|615
1640221200000|2021-12-23 01:00:00|2225.7|2225.4|2225.5|2225.2|2226.4|2226.1|2223|2222.7|623
1640224800000|2021-12-23 02:00:00|2225.7|2225.4|2228.2|2227.9|2228.4|2228.1|2225.4|2225.1|411
1640228400000|2021-12-23 03:00:00|2228.3|2228|2228|2227.7|2228.4|2228.1|2227.3|2227|466
1640232000000|2021-12-23 04:00:00|2227.9|2227.6|2228.3|2228|2228.8|2228.5|2227.6|2227.3|224
1640235600000|2021-12-23 05:00:00|2228.4|2228.1|2228.9|2228.6|2229.8|2229.5|2227.8|2227.5|310
1640239200000|2021-12-23 06:00:00|2229.1|2228.8|2229.6|2229.3|2230.9|2230.6|2228|2227.7|270
1640242800000|2021-12-23 07:00:00|2229.5|2229.2|2231.3|2231|2231.9|2231.6|2228.7|2228.4|630
1640246400000|2021-12-23 08:00:00|2231.4|2231.1|2233.8|2233.5|2234.8|2234.5|2228|2227.7|1233
1640250000000|2021-12-23 09:00:00|2233.6|2233.3|2231.4|2231.1|2235.2|2234.9|2230.3|2230|1002
1640253600000|2021-12-23 10:00:00|2231.5|2231.2|2236.1|2235.8|2236.4|2236.1|2231.4|2231.1|965
1640257200000|2021-12-23 11:00:00|2236.2|2235.9|2237.8|2237.5|2238.1|2237.8|2235.2|2234.9|1197
1640260800000|2021-12-23 12:00:00|2237.7|2237.4|2236.1|2235.8|2239.3|2239|2234.1|2233.8|1370
1640264400000|2021-12-23 13:00:00|2236.2|2235.9|2232.1|2231.8|2238.3|2238|2230|2229.7|2984
1640268000000|2021-12-23 14:00:00|2232.2|2231.9|2227.1|2226.8|2235.1|2234.8|2222.5|2222.2|23844
1640271600000|2021-12-23 15:00:00|2226.9|2226.6|2238.3|2238|2238.5|2238.2|2223|2222.7|20180
1640275200000|2021-12-23 16:00:00|2238.4|2238.1|2238.5|2238.2|2240.8|2240.5|2234.3|2234|13480
1640278800000|2021-12-23 17:00:00|2238.4|2238.1|2241.2|2240.9|2243.1|2242.8|2236.8|2236.5|9868
1640282400000|2021-12-23 18:00:00|2241.1|2240.8|2246.2|2245.9|2247|2246.7|2241|2240.7|6679
1640286000000|2021-12-23 19:00:00|2246.3|2246|2244|2243.7|2246.9|2246.6|2243.3|2243|9074
1640289600000|2021-12-23 20:00:00|2243.9|2243.6|2240.3|2240|2246.7|2246.4|2239.3|2239|26621
1640293200000|2021-12-23 21:00:00|2240.2|2239.9|2239.1|2238.8|2241.5|2241.2|2236.7|2236.4|7537
1640559600000|2021-12-26 23:00:00|2239.7|2238.9|2241.5|2241.2|2244.4|2244.1|2236.5|2236.2|1782
1640563200000|2021-12-27 00:00:00|2241.6|2241.3|2240.3|2240|2244.2|2243.9|2239|2238.7|542
1640566800000|2021-12-27 01:00:00|2240.4|2240.1|2238.2|2237.9|2240.6|2240.3|2236.9|2236.6|714
1640570400000|2021-12-27 02:00:00|2238.4|2238.1|2240.4|2240.1|2241.9|2241.6|2237.6|2237.3|350
1640574000000|2021-12-27 03:00:00|2240.3|2240|2239.9|2239.6|2241.7|2241.4|2239|2238.7|188
1640577600000|2021-12-27 04:00:00|2240|2239.7|2238.3|2238|2240.2|2239.9|2238|2237.7|141
1640581200000|2021-12-27 05:00:00|2238.2|2237.9|2237.4|2237.1|2239|2238.7|2236.9|2236.6|181
1640584800000|2021-12-27 06:00:00|2237.5|2237.2|2237.1|2236.8|2238.7|2238.4|2235.2|2234.9|408
1640588400000|2021-12-27 07:00:00|2237|2236.7|2236.3|2236|2239.4|2239.1|2234|2233.7|540
1640592000000|2021-12-27 08:00:00|2236.4|2236.1|2238.7|2238.4|2239.7|2239.4|2235.4|2235.1|549
1640595600000|2021-12-27 09:00:00|2238.6|2238.3|2238.9|2238.6|2239.5|2239.2|2234.7|2234.4|854
1640599200000|2021-12-27 10:00:00|2239|2238.7|2238.1|2237.8|2239.7|2239.4|2236.3|2236|658
1640602800000|2021-12-27 11:00:00|2238.2|2237.9|2238.2|2237.9|2240.2|2239.9|2237.5|2237.2|512
1640606400000|2021-12-27 12:00:00|2238.1|2237.8|2241.9|2241.6|2243.2|2242.9|2237.4|2237.1|955
1640610000000|2021-12-27 13:00:00|2241.8|2241.5|2245.6|2245.3|2247.3|2247|2239.9|2239.6|2191
1640613600000|2021-12-27 14:00:00|2245.5|2245.2|2229.2|2228.9|2248.5|2248.2|2225.6|2225.3|30033
1640617200000|2021-12-27 15:00:00|2229.3|2229|2253.7|2253.4|2254.4|2254.1|2226.1|2225.8|23241
1640620800000|2021-12-27 16:00:00|2253.6|2253.3|2251.7|2251.4|2255.7|2255.4|2248.4|2248.1|12185
1640624400000|2021-12-27 17:00:00|2251.9|2251.6|2251.9|2251.6|2254.4|2254.1|2249.5|2249.2|5678
1640628000000|2021-12-27 18:00:00|2252|2251.7|2250.4|2250.1|2254|2253.7|2249.5|2249.2|5625
1640631600000|2021-12-27 19:00:00|2250.3|2250|2254.1|2253.8|2255.2|2254.9|2248.8|2248.5|8000
1640635200000|2021-12-27 20:00:00|2253.9|2253.6|2262.3|2262|2262.4|2262.1|2252.3|2252|25565
1640638800000|2021-12-27 21:00:00|2262.1|2261.8|2262.6|2261.8|2262.7|2262.4|2259.7|2259.4|7040
1640642400000|2021-12-27 22:00:00|2262.5|2261.7|2261.5|2260.7|2262.6|2261.8|2261.5|2260.7|0
1640646000000|2021-12-27 23:00:00|2260.8|2260.5|2259.6|2259.3|2262.2|2261.9|2259.5|2259.2|499
1640649600000|2021-12-28 00:00:00|2259.5|2259.2|2261.2|2260.9|2263.3|2263|2257|2256.7|1223
1640653200000|2021-12-28 01:00:00|2260.9|2260.6|2257.2|2256.9|2261.4|2261.1|2255.8|2255.5|568
1640656800000|2021-12-28 02:00:00|2257.1|2256.8|2256.7|2256.4|2257.6|2257.3|2255|2254.7|199
1640660400000|2021-12-28 03:00:00|2256.9|2256.6|2256.4|2256.1|2257.2|2256.9|2255.3|2255|165
1640664000000|2021-12-28 04:00:00|2256.3|2256|2255.9|2255.6|2257|2256.7|2255.8|2255.5|247
1640667600000|2021-12-28 05:00:00|2255.8|2255.5|2258.6|2258.3|2258.6|2258.3|2255.4|2255.1|152
1640671200000|2021-12-28 06:00:00|2258.5|2258.2|2258.5|2258.2|2259.2|2258.9|2255.9|2255.6|226
1640674800000|2021-12-28 07:00:00|2258.3|2258|2255.6|2255.3|2258.8|2258.5|2254.2|2253.9|358
1640678400000|2021-12-28 08:00:00|2255.8|2255.5|2261.8|2261.5|2262.4|2262.1|2255|2254.7|1045
1640682000000|2021-12-28 09:00:00|2261.9|2261.6|2263.7|2263.4|2266.2|2265.9|2260.6|2260.3|1243
1640685600000|2021-12-28 10:00:00|2263.6|2263.3|2265.2|2264.9|2266.5|2266.2|2263.2|2262.9|647
1640689200000|2021-12-28 11:00:00|2265.3|2265|2264.8|2264.5|2265.9|2265.6|2263.3|2263|680
1640692800000|2021-12-28 12:00:00|2264.7|2264.4|2265.2|2264.9|2268.5|2268.2|2264.6|2264.3|1218
1640696400000|2021-12-28 13:00:00|2265.3|2265|2260.4|2260.1|2267|2266.7|2260.1|2259.8|1940
1640700000000|2021-12-28 14:00:00|2260.5|2260.2|2270.5|2270.2|2274.1|2273.8|2255.2|2254.9|27056
1640703600000|2021-12-28 15:00:00|2270.1|2269.8|2261.6|2261.3|2277.6|2277.3|2260.9|2260.6|23511
1640707200000|2021-12-28 16:00:00|2261.4|2261.1|2255.4|2255.1|2262.1|2261.8|2249.1|2248.8|17067
1640710800000|2021-12-28 17:00:00|2255.2|2254.9|2247.5|2247.2|2255.5|2255.2|2243.3|2243|12551
1640714400000|2021-12-28 18:00:00|2247.4|2247.1|2252.4|2252.1|2252.5|2252.2|2246.7|2246.4|7521
1640718000000|2021-12-28 19:00:00|2252.5|2252.2|2255.7|2255.4|2257.7|2257.4|2246.7|2246.4|10983
1640721600000|2021-12-28 20:00:00|2255.6|2255.3|2248|2247.7|2258.3|2258|2244.4|2244.1|25785
1640725200000|2021-12-28 21:00:00|2248.7|2248.4|2248.7|2247.9|2251.2|2250.9|2247.3|2247|5816
1640728800000|2021-12-28 22:00:00|2248.8|2248|2249.1|2248.3|2249.1|2248.3|2248.3|2247.5|0
1640732400000|2021-12-28 23:00:00|2249.2|2248.4|2251|2250.7|2252.8|2252.5|2248.2|2247.9|810
1640736000000|2021-12-29 00:00:00|2251.1|2250.8|2253|2252.7|2253.4|2253.1|2250.8|2250.5|547
1640739600000|2021-12-29 01:00:00|2253.1|2252.8|2246|2245.7|2254.6|2254.3|2245.5|2245.2|956
1640743200000|2021-12-29 02:00:00|2246.1|2245.8|2247.5|2247.2|2247.5|2247.2|2244.9|2244.6|235
1640746800000|2021-12-29 03:00:00|2247.4|2247.1|2248.7|2248.4|2249|2248.7|2246.4|2246.1|272
1640750400000|2021-12-29 04:00:00|2248.8|2248.5|2247.9|2247.6|2248.9|2248.6|2247.3|2247|101
1640754000000|2021-12-29 05:00:00|2247.8|2247.5|2249.1|2248.8|2249.9|2249.6|2246.9|2246.6|143
1640757600000|2021-12-29 06:00:00|2249|2248.7|2249.2|2248.9|2250.1|2249.8|2247.2|2246.9|212
1640761200000|2021-12-29 07:00:00|2249.1|2248.8|2251|2250.7|2252.2|2251.9|2249|2248.7|356
1640764800000|2021-12-29 08:00:00|2250.9|2250.6|2252.6|2252.3|2254.4|2254.1|2249.9|2249.6|889
1640768400000|2021-12-29 09:00:00|2252.5|2252.2|2253.7|2253.4|2254|2253.7|2249.5|2249.2|698
1640772000000|2021-12-29 10:00:00|2253.8|2253.5|2252.2|2251.9|2255|2254.7|2250.5|2250.2|718
1640775600000|2021-12-29 11:00:00|2252.3|2252|2249.5|2249.2|2252.3|2252|2246.8|2246.5|693
1640779200000|2021-12-29 12:00:00|2249.4|2249.1|2246.1|2245.8|2249.9|2249.6|2245.4|2245.1|1198
1640782800000|2021-12-29 13:00:00|2246.2|2245.9|2248.6|2248.3|2250.2|2249.9|2244.4|2244.1|2465
1640786400000|2021-12-29 14:00:00|2248.7|2248.4|2242.1|2241.8|2252.3|2252|2236.6|2236.3|24154
1640790000000|2021-12-29 15:00:00|2242.2|2241.9|2251.2|2250.9|2251.4|2251.1|2232.5|2232.2|28878
1640793600000|2021-12-29 16:00:00|2251.3|2251|2248|2247.7|2255.3|2255|2246.3|2246|12050
1640797200000|2021-12-29 17:00:00|2248.1|2247.8|2247.3|2247|2249.1|2248.8|2243.6|2243.3|6575
1640800800000|2021-12-29 18:00:00|2247.2|2246.9|2249.9|2249.6|2250.8|2250.5|2246.3|2246|6270
1640804400000|2021-12-29 19:00:00|2250.1|2249.8|2248.6|2248.3|2251.7|2251.4|2245.3|2245|7055
1640808000000|2021-12-29 20:00:00|2248.7|2248.4|2249.3|2249|2252.9|2252.6|2243.7|2243.4|25790
1640811600000|2021-12-29 21:00:00|2248.5|2248.2|2244.7|2243.9|2249.8|2249.5|2243.9|2243.6|6919
1640815200000|2021-12-29 22:00:00|2244.8|2244|2245.1|2244.3|2245.2|2244.4|2244.8|2244|0
1640818800000|2021-12-29 23:00:00|2245.4|2244.6|2243|2242.7|2246.1|2245.8|2241.5|2241.2|844
1640822400000|2021-12-30 00:00:00|2243.1|2242.8|2242.2|2241.9|2243.1|2242.8|2239.9|2239.6|608
1640826000000|2021-12-30 01:00:00|2242.3|2242|2243.2|2242.9|2243.6|2243.3|2241.2|2240.9|474
1640829600000|2021-12-30 02:00:00|2243.1|2242.8|2240.7|2240.4|2243.7|2243.4|2240.3|2240|360
1640833200000|2021-12-30 03:00:00|2240.8|2240.5|2240.2|2239.9|2242.4|2242.1|2240|2239.7|342
1640836800000|2021-12-30 04:00:00|2240.3|2240|2241.2|2240.9|2241.4|2241.1|2240|2239.7|96
1640840400000|2021-12-30 05:00:00|2241.3|2241|2239.1|2238.8|2241.6|2241.3|2239.1|2238.8|147
1640844000000|2021-12-30 06:00:00|2238.7|2238.4|2243.2|2242.9|2243.4|2243.1|2238.7|2238.4|275
1640847600000|2021-12-30 07:00:00|2243.3|2243|2240.7|2240.4|2244.4|2244.1|2239.9|2239.6|586
1640851200000|2021-12-30 08:00:00|2241|2240.7|2243.3|2243|2243.8|2243.5|2240|2239.7|627
1640854800000|2021-12-30 09:00:00|2243.4|2243.1|2243.6|2243.3|2246|2245.7|2242.5|2242.2|753
1640858400000|2021-12-30 10:00:00|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2241.5|2241.2|602
1640862000000|2021-12-30 11:00:00|2244|2243.7|2248.9|2248.6|2249.1|2248.8|2243.3|2243|766
1640865600000|2021-12-30 12:00:00|2248.7|2248.4|2246.2|2245.9|2249.4|2249.1|2246|2245.7|641
1640869200000|2021-12-30 13:00:00|2246.3|2246|2249.5|2249.2|2250.4|2250.1|2246.2|2245.9|1418
1640872800000|2021-12-30 14:00:00|2249.4|2249.1|2268.1|2267.8|2270.4|2270.1|2245.3|2245|22443
1640876400000|2021-12-30 15:00:00|2268.2|2267.9|2267.7|2267.4|2273|2272.7|2263.4|2263.1|19484
1640880000000|2021-12-30 16:00:00|2267.3|2267|2270.9|2270.6|2271.1|2270.8|2263.2|2262.9|9070
1640883600000|2021-12-30 17:00:00|2271|2270.7|2271|2270.7|2271.4|2271.1|2263.5|2263.2|6448
1640887200000|2021-12-30 18:00:00|2270.9|2270.6|2269.1|2268.8|2272|2271.7|2268.7|2268.4|6203
1640890800000|2021-12-30 19:00:00|2269|2268.7|2269.5|2269.2|2272.5|2272.2|2265|2264.7|8495
1640894400000|2021-12-30 20:00:00|2269.6|2269.3|2249.8|2249.5|2269.6|2269.3|2248.1|2247.8|29634
1640898000000|2021-12-30 21:00:00|2249.7|2249.4|2248.8|2248|2252.1|2251.8|2246.8|2246.5|6440
1640901600000|2021-12-30 22:00:00|2248.9|2248.1|2248.3|2247.5|2249.2|2248.4|2248|2247.2|3
1640905200000|2021-12-30 23:00:00|2248.5|2247.7|2248.4|2248.1|2250.9|2250.6|2247.2|2246.9|579
1640908800000|2021-12-31 00:00:00|2248.6|2248.3|2238.2|2237.9|2248.9|2248.6|2234.8|2234.5|1559
1640912400000|2021-12-31 01:00:00|2238.5|2238.2|2246.6|2246.3|2246.6|2246.3|2237.8|2237.5|1195
1640916000000|2021-12-31 02:00:00|2246.5|2246.2|2243.5|2243.2|2246.5|2246.2|2240.9|2240.6|438
1640919600000|2021-12-31 03:00:00|2243.6|2243.3|2241.6|2241.3|2244.1|2243.8|2239.3|2239|364
1640923200000|2021-12-31 04:00:00|2241.7|2241.4|2242.1|2241.8|2242.7|2242.4|2241.5|2241.2|185
1640926800000|2021-12-31 05:00:00|2242.2|2241.9|2244.9|2244.6|2245.1|2244.8|2241.1|2240.8|192
1640930400000|2021-12-31 06:00:00|2245|2244.7|2241.7|2241.4|2246.2|2245.9|2241.5|2241.2|459
1640934000000|2021-12-31 07:00:00|2241.8|2241.5|2245.8|2245.5|2247|2246.7|2241.8|2241.5|450
1640937600000|2021-12-31 08:00:00|2245.7|2245.4|2247.1|2246.8|2249.1|2248.8|2245.3|2245|383
1640941200000|2021-12-31 09:00:00|2247|2246.7|2248|2247.7|2249.2|2248.9|2245.7|2245.4|383
1640944800000|2021-12-31 10:00:00|2248.1|2247.8|2244.4|2244.1|2248.6|2248.3|2244.1|2243.8|483
1640948400000|2021-12-31 11:00:00|2244.5|2244.2|2243|2242.7|2246.2|2245.9|2242.2|2241.9|535
1640952000000|2021-12-31 12:00:00|2241.4|2241.1|2246.2|2245.9|2247.6|2247.3|2239.5|2239.2|869
1640955600000|2021-12-31 13:00:00|2246.1|2245.8|2247.3|2247|2248.5|2248.2|2244.4|2244.1|1032
1640959200000|2021-12-31 14:00:00|2247.4|2247.1|2256.9|2256.6|2262.1|2261.8|2244.9|2244.6|24139
1640962800000|2021-12-31 15:00:00|2257|2256.7|2250|2249.7|2261.1|2260.8|2244.8|2244.5|19853
1640966400000|2021-12-31 16:00:00|2250.1|2249.8|2247.9|2247.6|2253.5|2253.2|2246.3|2246|7898
1640970000000|2021-12-31 17:00:00|2248.1|2247.8|2253.9|2253.6|2254.2|2253.9|2244.1|2243.8|12253
1640973600000|2021-12-31 18:00:00|2253.6|2253.3|2252.5|2252.2|2254|2253.7|2248.4|2248.1|6454
1640977200000|2021-12-31 19:00:00|2252.6|2252.3|2252.1|2251.8|2255.5|2255.2|2248.5|2248.2|10215
1640980800000|2021-12-31 20:00:00|2252|2251.7|2244.5|2244.2|2255.1|2254.8|2244.3|2244|32200
1640984400000|2021-12-31 21:00:00|2244.3|2244|2245|2244.2|2248.1|2247.8|2244.3|2244|8677
1641164400000|2022-01-02 23:00:00|2244.9|2244.1|2254.1|2253.8|2257.4|2257.1|2244.9|2244.1|2653
1641168000000|2022-01-03 00:00:00|2254.3|2254|2256.6|2256.3|2258|2257.7|2254.2|2253.9|1507
1641171600000|2022-01-03 01:00:00|2256.7|2256.4|2255.5|2255.2|2258.7|2258.4|2254.1|2253.8|1742
1641175200000|2022-01-03 02:00:00|2255.4|2255.1|2254.7|2254.4|2256.7|2256.4|2252.5|2252.2|828
1641178800000|2022-01-03 03:00:00|2254.8|2254.5|2254.6|2254.3|2255.3|2255|2252|2251.7|645
1641182400000|2022-01-03 04:00:00|2254.7|2254.4|2254.4|2254.1|2255.1|2254.8|2252.7|2252.4|177
1641186000000|2022-01-03 05:00:00|2254.3|2254|2253.7|2253.4|2255.4|2255.1|2253.2|2252.9|204
1641189600000|2022-01-03 06:00:00|2253.6|2253.3|2253.6|2253.3|2254.6|2254.3|2251.2|2250.9|590
1641193200000|2022-01-03 07:00:00|2253.7|2253.4|2253.8|2253.5|2254.5|2254.2|2250.9|2250.6|501
1641196800000|2022-01-03 08:00:00|2253.6|2253.3|2254.7|2254.4|2256.9|2256.6|2252.6|2252.3|896
1641200400000|2022-01-03 09:00:00|2254.6|2254.3|2257.3|2257|2257.5|2257.2|2252.5|2252.2|848
1641204000000|2022-01-03 10:00:00|2257.4|2257.1|2263.2|2262.9|2263.2|2262.9|2256.2|2255.9|1037
1641207600000|2022-01-03 11:00:00|2263.3|2263|2266.9|2266.6|2267.5|2267.2|2263.3|2263|2045
1641211200000|2022-01-03 12:00:00|2266.8|2266.5|2260.2|2259.9|2266.8|2266.5|2259.9|2259.6|1189
1641214800000|2022-01-03 13:00:00|2260.4|2260.1|2256.8|2256.5|2261.9|2261.6|2256.3|2256|2467
1641218400000|2022-01-03 14:00:00|2256.6|2256.3|2264.2|2263.9|2269.9|2269.6|2246.5|2246.2|47876
1641222000000|2022-01-03 15:00:00|2264.4|2264.1|2268.3|2268|2286.5|2286.2|2264.1|2263.8|61323
1641225600000|2022-01-03 16:00:00|2268.5|2268.2|2257|2256.7|2273.1|2272.8|2253.6|2253.3|22464
1641229200000|2022-01-03 17:00:00|2256.6|2256.3|2259.6|2259.3|2261.9|2261.6|2254|2253.7|8939
1641232800000|2022-01-03 18:00:00|2259.7|2259.4|2261.2|2260.9|2261.3|2261|2255|2254.7|10305
1641236400000|2022-01-03 19:00:00|2261|2260.7|2266.7|2266.4|2266.8|2266.5|2259.7|2259.4|11495
1641240000000|2022-01-03 20:00:00|2266.8|2266.5|2273.3|2273|2273.3|2273|2263.4|2263.1|31192
1641243600000|2022-01-03 21:00:00|2272.9|2272.6|2271.5|2270.7|2273.5|2273.2|2270.8|2270.5|8098
1641247200000|2022-01-03 22:00:00|2271.6|2270.8|2271.8|2271|2272|2271.2|2271.5|2270.7|0
1641250800000|2022-01-03 23:00:00|2272.1|2271.8|2270.6|2270.3|2272.8|2272.5|2269.9|2269.6|687
1641254400000|2022-01-04 00:00:00|2270.8|2270.5|2271.8|2271.5|2273|2272.7|2269.2|2268.9|789
1641258000000|2022-01-04 01:00:00|2271.7|2271.4|2272.3|2272|2273.9|2273.6|2270.9|2270.6|602
1641261600000|2022-01-04 02:00:00|2272.4|2272.1|2275.3|2275|2275.4|2275.1|2272.2|2271.9|494
1641265200000|2022-01-04 03:00:00|2275.4|2275.1|2274.8|2274.5|2275.9|2275.6|2273.7|2273.4|335
1641268800000|2022-01-04 04:00:00|2274.9|2274.6|2277.3|2277|2277.7|2277.4|2274.4|2274.1|255
1641272400000|2022-01-04 05:00:00|2277.4|2277.1|2278.1|2277.8|2278.7|2278.4|2277|2276.7|350
1641276000000|2022-01-04 06:00:00|2278.2|2277.9|2277.6|2277.3|2278.6|2278.3|2276.3|2276|417
1641279600000|2022-01-04 07:00:00|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2275|2274.7|490
1641283200000|2022-01-04 08:00:00|2277.2|2276.9|2277.7|2277.4|2280.1|2279.8|2275.2|2274.9|1219
1641286800000|2022-01-04 09:00:00|2277.6|2277.3|2277.7|2277.4|2278.7|2278.4|2275.4|2275.1|774
1641290400000|2022-01-04 10:00:00|2277.8|2277.5|2282.4|2282.1|2283.5|2283.2|2277.8|2277.5|1062
1641294000000|2022-01-04 11:00:00|2282.3|2282|2281.4|2281.1|2283.9|2283.6|2281.2|2280.9|622
1641297600000|2022-01-04 12:00:00|2281.5|2281.2|2281|2280.7|2281.8|2281.5|2277.4|2277.1|1268
1641301200000|2022-01-04 13:00:00|2280.9|2280.6|2282.1|2281.8|2282.7|2282.4|2278.8|2278.5|2495
1641304800000|2022-01-04 14:00:00|2282|2281.7|2283.3|2283|2291.1|2290.8|2278|2277.7|29899
1641308400000|2022-01-04 15:00:00|2282.9|2282.6|2263.2|2262.9|2283.1|2282.8|2261.6|2261.3|35487
1641312000000|2022-01-04 16:00:00|2263.5|2263.2|2270.1|2269.8|2273.4|2273.1|2253.4|2253.1|27819
1641315600000|2022-01-04 17:00:00|2270|2269.7|2270.5|2270.2|2275.9|2275.6|2267.8|2267.5|14130
1641319200000|2022-01-04 18:00:00|2270.3|2270|2258.7|2258.4|2272.1|2271.8|2257.2|2256.9|12545
1641322800000|2022-01-04 19:00:00|2258.6|2258.3|2267.6|2267.3|2268|2267.7|2257.9|2257.6|11983
1641326400000|2022-01-04 20:00:00|2267.5|2267.2|2269.3|2269|2274.1|2273.8|2267.2|2266.9|30356
1641330000000|2022-01-04 21:00:00|2269.4|2269.1|2269.7|2268.9|2269.9|2269.6|2267|2266.7|6182
1641333600000|2022-01-04 22:00:00|2269.6|2268.8|2270|2269.2|2270.4|2269.6|2269.3|2268.5|1
1641337200000|2022-01-04 23:00:00|2270.1|2269.3|2266.6|2266.3|2270.2|2269.8|2265.4|2265.1|833
1641340800000|2022-01-05 00:00:00|2266.7|2266.4|2265.3|2265|2267|2266.7|2263.5|2263.2|735
1641344400000|2022-01-05 01:00:00|2265.4|2265.1|2261.5|2261.2|2267.5|2267.2|2260.4|2260.1|1277
1641348000000|2022-01-05 02:00:00|2261.4|2261.1|2261.6|2261.3|2263.3|2263|2260.4|2260.1|719
1641351600000|2022-01-05 03:00:00|2261.9|2261.6|2262|2261.7|2262.4|2262.1|2259.7|2259.4|359
1641355200000|2022-01-05 04:00:00|2262.1|2261.8|2261.7|2261.4|2262.3|2262|2260.2|2259.9|161
1641358800000|2022-01-05 05:00:00|2261.6|2261.3|2259.2|2258.9|2261.8|2261.5|2258.4|2258.1|454
1641362400000|2022-01-05 06:00:00|2259.3|2259|2262.5|2262.2|2263.8|2263.5|2258.1|2257.8|592
1641366000000|2022-01-05 07:00:00|2262.6|2262.3|2263.9|2263.6|2265|2264.7|2261.6|2261.3|817
1641369600000|2022-01-05 08:00:00|2264.1|2263.8|2264.4|2264.1|2266.5|2266.2|2262.4|2262.1|825
1641373200000|2022-01-05 09:00:00|2264.6|2264.3|2269.3|2269|2270.6|2270.3|2263.8|2263.5|892
1641376800000|2022-01-05 10:00:00|2269.4|2269.1|2267.9|2267.6|2270.8|2270.5|2267.4|2267.1|846
1641380400000|2022-01-05 11:00:00|2268|2267.7|2267.5|2267.2|2269|2268.7|2265.7|2265.4|885
1641384000000|2022-01-05 12:00:00|2267.4|2267.1|2266|2265.7|2269.5|2269.2|2264.8|2264.5|1032
1641387600000|2022-01-05 13:00:00|2265.9|2265.6|2269.6|2269.3|2270.2|2269.9|2262.4|2262.1|3935
1641391200000|2022-01-05 14:00:00|2269.9|2269.6|2271.8|2271.5|2278.5|2278.2|2265.2|2264.9|29740
1641394800000|2022-01-05 15:00:00|2271.7|2271.4|2264.1|2263.8|2275.5|2275.2|2263.6|2263.3|25489
1641398400000|2022-01-05 16:00:00|2263.9|2263.6|2257.6|2257.3|2265.3|2265|2256.1|2255.8|13820
1641402000000|2022-01-05 17:00:00|2257.7|2257.4|2250.1|2249.8|2260.6|2260.3|2249.2|2248.9|12910
1641405600000|2022-01-05 18:00:00|2249.9|2249.6|2249|2248.7|2250.4|2250.1|2242.4|2242.1|13295
1641409200000|2022-01-05 19:00:00|2248.9|2248.6|2217.1|2216.8|2254.2|2253.9|2214.1|2213.8|49696
1641412800000|2022-01-05 20:00:00|2216.8|2216.5|2193.2|2192.9|2216.8|2216.5|2193|2192.7|66906
1641416400000|2022-01-05 21:00:00|2193.4|2193.1|2193.2|2192.4|2197.3|2197|2191.1|2190.8|13382
1641420000000|2022-01-05 22:00:00|2193|2192.2|2189.4|2188.6|2193.6|2192.8|2189.2|2188.4|0
1641423600000|2022-01-05 23:00:00|2193.6|2193.3|2197.7|2197.4|2198.2|2197.9|2188.5|2188.2|2631
1641427200000|2022-01-06 00:00:00|2197.6|2197.3|2197.6|2197.3|2201|2200.7|2194.1|2193.8|1643
1641430800000|2022-01-06 01:00:00|2197.5|2197.2|2195.1|2194.8|2199|2198.7|2191.8|2191.5|1443
1641434400000|2022-01-06 02:00:00|2195.2|2194.9|2191.5|2191.2|2195.3|2195|2187.2|2186.9|1725
1641438000000|2022-01-06 03:00:00|2191.4|2191.1|2179.8|2179.5|2192.4|2192.1|2179.6|2179.3|1710
1641441600000|2022-01-06 04:00:00|2180|2179.7|2178.5|2178.2|2181.8|2181.5|2177.8|2177.5|1380
1641445200000|2022-01-06 05:00:00|2178.6|2178.3|2180.8|2180.5|2183.8|2183.5|2177.2|2176.9|1089
1641448800000|2022-01-06 06:00:00|2180.7|2180.4|2181.2|2180.9|2182.5|2182.2|2177.7|2177.4|871
1641452400000|2022-01-06 07:00:00|2180.9|2180.6|2187.7|2187.4|2193.2|2192.9|2180.3|2180|1878
1641456000000|2022-01-06 08:00:00|2187.8|2187.5|2191.5|2191.2|2193.4|2193.1|2182.7|2182.4|2548
1641459600000|2022-01-06 09:00:00|2191.6|2191.3|2193.1|2192.8|2193.7|2193.4|2187.9|2187.6|2391
1641463200000|2022-01-06 10:00:00|2193.2|2192.9|2199.8|2199.5|2202.8|2202.5|2192.2|2191.9|3032
1641466800000|2022-01-06 11:00:00|2199.7|2199.4|2197.4|2197.1|2202.6|2202.3|2195.1|2194.8|1990
1641470400000|2022-01-06 12:00:00|2197.3|2197|2200.2|2199.9|2200.9|2200.6|2195.6|2195.3|1775
1641474000000|2022-01-06 13:00:00|2200|2199.7|2200.4|2200.1|2203.1|2202.8|2197.7|2197.4|3619
1641477600000|2022-01-06 14:00:00|2200|2199.7|2192.2|2191.9|2219.2|2218.9|2190.3|2190|49147
1641481200000|2022-01-06 15:00:00|2192.1|2191.8|2204.5|2204.2|2210.2|2209.9|2178.1|2177.8|53072
1641484800000|2022-01-06 16:00:00|2204.6|2204.3|2217.2|2216.9|2218.8|2218.5|2200.7|2200.4|29342
1641488400000|2022-01-06 17:00:00|2217.3|2217|2218.2|2217.9|2222.7|2222.4|2214.7|2214.4|21252
1641492000000|2022-01-06 18:00:00|2218.5|2218.2|2212.9|2212.6|2219.2|2218.9|2205.1|2204.8|17518
1641495600000|2022-01-06 19:00:00|2212.8|2212.5|2218|2217.7|2218.8|2218.5|2207.9|2207.6|16675
1641499200000|2022-01-06 20:00:00|2217.9|2217.6|2205.1|2204.8|2218.9|2218.6|2200.9|2200.6|37319
1641502800000|2022-01-06 21:00:00|2204.8|2204.5|2209.7|2208.9|2210.2|2209.9|2202.8|2202.5|10223
1641506400000|2022-01-06 22:00:00|2209.9|2209.1|2209.7|2208.9|2210|2209.2|2209.3|2208.5|0
1641510000000|2022-01-06 23:00:00|2210|2209.2|2212.7|2212.4|2214.1|2213.8|2210|2209.2|1055
1641513600000|2022-01-07 00:00:00|2212.9|2212.6|2216.4|2216.1|2217|2216.7|2212.3|2212|774
1641517200000|2022-01-07 01:00:00|2216.3|2216|2213.7|2213.4|2217.4|2217.1|2211.5|2211.2|1207
1641520800000|2022-01-07 02:00:00|2213.6|2213.3|2211.5|2211.2|2213.8|2213.5|2208.7|2208.4|1226
1641524400000|2022-01-07 03:00:00|2211.6|2211.3|2210.8|2210.5|2214.1|2213.8|2209.4|2209.1|1034
1641528000000|2022-01-07 04:00:00|2210.7|2210.4|2211.5|2211.2|2211.6|2211.3|2207.8|2207.5|754
1641531600000|2022-01-07 05:00:00|2211.6|2211.3|2211.3|2211|2212.3|2212|2208.1|2207.8|753
1641535200000|2022-01-07 06:00:00|2211.2|2210.9|2209.3|2209|2212.2|2211.9|2208.8|2208.5|639
1641538800000|2022-01-07 07:00:00|2209.1|2208.8|2207.9|2207.6|2210.3|2210|2205.2|2204.9|929
1641542400000|2022-01-07 08:00:00|2207.6|2207.3|2200.5|2200.2|2208.6|2208.3|2198.1|2197.8|1918
1641546000000|2022-01-07 09:00:00|2200.4|2200.1|2207|2206.7|2210.8|2210.5|2199.5|2199.2|1581
1641549600000|2022-01-07 10:00:00|2206.9|2206.6|2210.3|2210|2212.5|2212.2|2205.4|2205.1|952
1641553200000|2022-01-07 11:00:00|2210.5|2210.2|2205.4|2205.1|2210.6|2210.3|2205.3|2205|732
1641556800000|2022-01-07 12:00:00|2205.7|2205.4|2204.2|2203.9|2210.2|2209.9|2203.3|2203|1239
1641560400000|2022-01-07 13:00:00|2204.5|2204.2|2201.4|2201.1|2211.1|2210.8|2195.2|2194.9|8885
1641564000000|2022-01-07 14:00:00|2201.6|2201.3|2218.7|2218.4|2222.5|2222.2|2199|2198.7|35535
1641567600000|2022-01-07 15:00:00|2219.2|2218.9|2183.6|2183.3|2219.6|2219.3|2178.9|2178.6|37564
1641571200000|2022-01-07 16:00:00|2182.8|2182.5|2198.9|2198.6|2200.2|2199.9|2179.2|2178.9|28546
1641574800000|2022-01-07 17:00:00|2199|2198.7|2196.6|2196.3|2203.6|2203.3|2193.8|2193.5|13894
1641578400000|2022-01-07 18:00:00|2196.7|2196.4|2191.5|2191.2|2199.2|2198.9|2191.2|2190.9|9975
1641582000000|2022-01-07 19:00:00|2191.6|2191.3|2188.2|2187.9|2192.7|2192.4|2182.1|2181.8|14646
1641585600000|2022-01-07 20:00:00|2188.3|2188|2179.6|2179.3|2190.7|2190.4|2178.6|2178.3|37221
1641589200000|2022-01-07 21:00:00|2179.5|2179.2|2178.6|2177.8|2182.5|2182.2|2176.8|2176.5|10441
1641769200000|2022-01-09 23:00:00|2178.1|2177.7|2168.2|2167.9|2181.9|2181.6|2164.7|2164.4|4252
1641772800000|2022-01-10 00:00:00|2168.3|2168|2172.4|2172.1|2175.3|2175|2168.3|2168|1683
1641776400000|2022-01-10 01:00:00|2172.5|2172.2|2177.8|2177.5|2179|2178.7|2168.1|2167.8|1492
1641780000000|2022-01-10 02:00:00|2177.9|2177.6|2178.4|2178.1|2180.9|2180.6|2175.9|2175.6|1152
1641783600000|2022-01-10 03:00:00|2178.2|2177.9|2179|2178.7|2179.8|2179.5|2177.5|2177.2|394
1641787200000|2022-01-10 04:00:00|2179.1|2178.8|2183.5|2183.2|2183.9|2183.6|2178.9|2178.6|779
1641790800000|2022-01-10 05:00:00|2183.6|2183.3|2181.7|2181.4|2183.8|2183.5|2180.9|2180.6|477
1641794400000|2022-01-10 06:00:00|2181.9|2181.6|2181.8|2181.5|2183|2182.7|2180.1|2179.8|293
1641798000000|2022-01-10 07:00:00|2181.9|2181.6|2186.6|2186.3|2187.5|2187.2|2181.9|2181.6|817
1641801600000|2022-01-10 08:00:00|2186.7|2186.4|2179.2|2178.9|2187.4|2187.1|2173.6|2173.3|1757
1641805200000|2022-01-10 09:00:00|2179.3|2179|2183|2182.7|2186.9|2186.6|2178.5|2178.2|1313
1641808800000|2022-01-10 10:00:00|2183.1|2182.8|2181.6|2181.3|2187.2|2186.9|2180.1|2179.8|945
1641812400000|2022-01-10 11:00:00|2181.7|2181.4|2180.2|2179.9|2182.4|2182.1|2175.5|2175.2|1329
1641816000000|2022-01-10 12:00:00|2180.1|2179.8|2162.4|2162.1|2181.1|2180.8|2161.5|2161.2|4043
1641819600000|2022-01-10 13:00:00|2162.5|2162.2|2165.9|2165.6|2169.1|2168.8|2161.5|2161.2|6168
1641823200000|2022-01-10 14:00:00|2166|2165.7|2144.9|2144.6|2169.4|2169.1|2141.3|2141|40852
1641826800000|2022-01-10 15:00:00|2143.9|2143.6|2139.7|2139.4|2154.2|2153.9|2133.7|2133.4|51686
1641830400000|2022-01-10 16:00:00|2139.3|2139|2150|2149.7|2152.5|2152.2|2134|2133.7|32985
1641834000000|2022-01-10 17:00:00|2149.7|2149.4|2139.2|2138.9|2151.1|2150.8|2130.8|2130.5|30902
1641837600000|2022-01-10 18:00:00|2139.1|2138.8|2151|2150.7|2153.4|2153.1|2137.2|2136.9|30769
1641841200000|2022-01-10 19:00:00|2151.4|2151.1|2153.9|2153.6|2162.3|2162|2150.4|2150.1|26908
1641844800000|2022-01-10 20:00:00|2154|2153.7|2172.8|2172.5|2174.2|2173.9|2148.4|2148.1|50555
1641848400000|2022-01-10 21:00:00|2173.2|2172.9|2172.2|2171.4|2174.1|2173.8|2170.5|2170.2|11067
1641852000000|2022-01-10 22:00:00|2171.9|2171.1|2173.6|2172.8|2173.9|2173.1|2171.9|2171.1|0
1641855600000|2022-01-10 23:00:00|2173.2|2172.9|2173.8|2173.5|2175.7|2175.4|2170.8|2170.5|1096
1641859200000|2022-01-11 00:00:00|2173.7|2173.4|2172.7|2172.4|2174.9|2174.6|2166.7|2166.4|1486
1641862800000|2022-01-11 01:00:00|2172.8|2172.5|2166.8|2166.5|2173.2|2172.9|2165.1|2164.8|1251
1641866400000|2022-01-11 02:00:00|2166.7|2166.4|2174.3|2174|2174.9|2174.6|2165.9|2165.6|1319
1641870000000|2022-01-11 03:00:00|2174.4|2174.1|2172.4|2172.1|2174.8|2174.5|2171.2|2170.9|516
1641873600000|2022-01-11 04:00:00|2172.3|2172|2172.1|2171.8|2172.7|2172.4|2168.7|2168.4|647
1641877200000|2022-01-11 05:00:00|2172|2171.7|2170.6|2170.3|2173.4|2173.1|2169.7|2169.4|652
1641880800000|2022-01-11 06:00:00|2171.2|2170.9|2170.2|2169.9|2172.1|2171.8|2167.1|2166.8|506
1641884400000|2022-01-11 07:00:00|2170.1|2169.8|2173.2|2172.9|2173.8|2173.5|2167.9|2167.6|805
1641888000000|2022-01-11 08:00:00|2173.4|2173.1|2175.1|2174.8|2177|2176.7|2166.9|2166.6|1844
1641891600000|2022-01-11 09:00:00|2175.4|2175.1|2181.6|2181.3|2184.2|2183.9|2174.7|2174.4|2800
1641895200000|2022-01-11 10:00:00|2181.8|2181.5|2180.7|2180.4|2184.4|2184.1|2179.5|2179.2|1292
1641898800000|2022-01-11 11:00:00|2180.8|2180.5|2179.4|2179.1|2183.4|2183.1|2178.2|2177.9|1368
1641902400000|2022-01-11 12:00:00|2179.3|2179|2176.2|2175.9|2181.6|2181.3|2175.6|2175.3|1839
1641906000000|2022-01-11 13:00:00|2176|2175.7|2173.7|2173.4|2178.8|2178.5|2173|2172.7|2962
1641909600000|2022-01-11 14:00:00|2173.8|2173.5|2161|2160.7|2177.1|2176.8|2149.6|2149.3|45073
1641913200000|2022-01-11 15:00:00|2161.1|2160.8|2157.5|2157.2|2174.4|2174.1|2153.2|2152.9|33494
1641916800000|2022-01-11 16:00:00|2157.4|2157.1|2185.6|2185.3|2185.6|2185.3|2156.6|2156.3|28210
1641920400000|2022-01-11 17:00:00|2185.7|2185.4|2187|2186.7|2187.7|2187.4|2178.7|2178.4|13186
1641924000000|2022-01-11 18:00:00|2187.1|2186.8|2194.1|2193.8|2194.9|2194.6|2182.5|2182.2|11653
1641927600000|2022-01-11 19:00:00|2194|2193.7|2192.5|2192.2|2195.5|2195.2|2189|2188.7|12115
1641931200000|2022-01-11 20:00:00|2192.1|2191.8|2195.3|2195|2197.4|2197.1|2189.9|2189.6|26938
1641934800000|2022-01-11 21:00:00|2194.8|2194.5|2193.5|2192.7|2195.9|2195.6|2193|2192.6|5199
1641938400000|2022-01-11 22:00:00|2193.7|2192.9|2193.4|2192.6|2193.7|2192.9|2193|2192.2|0
1641942000000|2022-01-11 23:00:00|2193.6|2192.8|2193.9|2193.6|2195.7|2195.4|2192.7|2192.4|425
1641945600000|2022-01-12 00:00:00|2193.8|2193.5|2195.8|2195.5|2198|2197.7|2193.6|2193.3|860
1641949200000|2022-01-12 01:00:00|2195.9|2195.6|2194|2193.7|2196.4|2196.1|2192|2191.7|621
1641952800000|2022-01-12 02:00:00|2194.1|2193.8|2194.9|2194.6|2196.2|2195.9|2193.6|2193.3|564
1641956400000|2022-01-12 03:00:00|2194.8|2194.5|2196.3|2196|2196.5|2196.2|2194.6|2194.3|173
1641960000000|2022-01-12 04:00:00|2196.4|2196.1|2196.1|2195.8|2196.9|2196.6|2195.4|2195.1|276
1641963600000|2022-01-12 05:00:00|2196.2|2195.9|2199.6|2199.3|2199.8|2199.5|2196|2195.7|633
1641967200000|2022-01-12 06:00:00|2199.4|2199.1|2197.5|2197.2|2201.4|2201.1|2197.5|2197.2|497
1641970800000|2022-01-12 07:00:00|2197.6|2197.3|2197.4|2197.1|2200.3|2200|2196.3|2196|863
1641974400000|2022-01-12 08:00:00|2197.3|2197|2191.3|2191|2198.9|2198.6|2190|2189.7|2389
1641978000000|2022-01-12 09:00:00|2191.2|2190.9|2197.3|2197|2198.5|2198.2|2190.8|2190.5|1226
1641981600000|2022-01-12 10:00:00|2197.2|2196.9|2195.1|2194.8|2198.5|2198.2|2192.2|2191.9|1699
1641985200000|2022-01-12 11:00:00|2195.3|2195|2193.1|2192.8|2196.9|2196.6|2192.9|2192.6|1358
1641988800000|2022-01-12 12:00:00|2193.3|2193|2193.9|2193.6|2195.4|2195.1|2191.6|2191.3|1752
1641992400000|2022-01-12 13:00:00|2194.3|2194|2207|2206.7|2208.9|2208.6|2193.3|2193|7890
1641996000000|2022-01-12 14:00:00|2207.2|2206.9|2209.7|2209.4|2212.6|2212.3|2202|2201.7|26777
1641999600000|2022-01-12 15:00:00|2210.3|2210|2182.8|2182.5|2210.6|2210.3|2177.8|2177.5|36962
1642003200000|2022-01-12 16:00:00|2182.7|2182.4|2180|2179.7|2185.7|2185.4|2165.1|2164.8|30465
1642006800000|2022-01-12 17:00:00|2180.2|2179.9|2189.3|2189|2190.3|2190|2175.5|2175.2|12152
1642010400000|2022-01-12 18:00:00|2189.4|2189.1|2185.3|2185|2193.2|2192.9|2184.4|2184.1|12612
1642014000000|2022-01-12 19:00:00|2185.2|2184.9|2187|2186.7|2188.6|2188.3|2180|2179.7|10987
1642017600000|2022-01-12 20:00:00|2186.8|2186.5|2178.3|2178|2187.4|2187.1|2176|2175.7|31369
1642021200000|2022-01-12 21:00:00|2178.2|2177.9|2180.5|2179.7|2183.7|2183.4|2178.2|2177.9|7520
1642024800000|2022-01-12 22:00:00|2180.4|2179.6|2180.4|2179.6|2180.8|2180|2180.4|2179.6|0
1642028400000|2022-01-12 23:00:00|2180.1|2179.8|2178.9|2178.6|2181.2|2180.9|2178.6|2178.3|1004
1642032000000|2022-01-13 00:00:00|2179|2178.7|2175.9|2175.6|2179|2178.7|2175.9|2175.6|907
1642035600000|2022-01-13 01:00:00|2175.7|2175.4|2170.5|2170.2|2178.2|2177.9|2169.3|2169|1041
1642039200000|2022-01-13 02:00:00|2170.6|2170.3|2173.9|2173.6|2175.4|2175.1|2170.6|2170.3|768
1642042800000|2022-01-13 03:00:00|2173.8|2173.5|2173.1|2172.8|2173.9|2173.6|2170.5|2170.2|466
1642046400000|2022-01-13 04:00:00|2173.2|2172.9|2174.2|2173.9|2175.4|2175.1|2172.4|2172.1|417
1642050000000|2022-01-13 05:00:00|2174.3|2174|2172.3|2172|2175.4|2175.1|2171.6|2171.3|673
1642053600000|2022-01-13 06:00:00|2172.6|2172.3|2174.3|2174|2177.3|2177|2171.8|2171.5|593
1642057200000|2022-01-13 07:00:00|2174.1|2173.8|2173.4|2173.1|2174.6|2174.3|2171.2|2170.9|743
1642060800000|2022-01-13 08:00:00|2173.3|2173|2175.7|2175.4|2180.1|2179.8|2172.2|2171.9|1617
1642064400000|2022-01-13 09:00:00|2175.9|2175.6|2177.9|2177.6|2177.9|2177.6|2172.9|2172.6|811
1642068000000|2022-01-13 10:00:00|2177.8|2177.5|2180.1|2179.8|2180.7|2180.4|2175.7|2175.4|1082
1642071600000|2022-01-13 11:00:00|2180|2179.7|2178.2|2177.9|2182.1|2181.8|2178.1|2177.8|1047
1642075200000|2022-01-13 12:00:00|2177.9|2177.6|2178.1|2177.8|2180.1|2179.8|2176.7|2176.4|1725
1642078800000|2022-01-13 13:00:00|2178.2|2177.9|2185.2|2184.9|2186.6|2186.3|2176.5|2176.2|4661
1642082400000|2022-01-13 14:00:00|2185|2184.7|2197.6|2197.3|2201.3|2201|2183.8|2183.5|32673
1642086000000|2022-01-13 15:00:00|2197.5|2197.2|2177.6|2177.3|2199.1|2198.8|2172.6|2172.3|33591
1642089600000|2022-01-13 16:00:00|2177.7|2177.4|2189.3|2189|2194.8|2194.5|2175.9|2175.6|21828
1642093200000|2022-01-13 17:00:00|2189.1|2188.8|2174.4|2174.1|2189.4|2189.1|2167.8|2167.5|29832
1642096800000|2022-01-13 18:00:00|2174.2|2173.9|2181.8|2181.5|2182.5|2182.2|2170.7|2170.4|16035
1642100400000|2022-01-13 19:00:00|2181.7|2181.4|2180.3|2180|2185.2|2184.9|2173.1|2172.8|15475
1642104000000|2022-01-13 20:00:00|2179.8|2179.5|2158|2157.7|2179.8|2179.5|2151.4|2151.1|41615
1642107600000|2022-01-13 21:00:00|2157.9|2157.6|2160.5|2159.7|2160.7|2160.4|2154.8|2154.5|9999
1642111200000|2022-01-13 22:00:00|2160.4|2159.6|2161.6|2160.8|2161.8|2161|2160.3|2159.5|0
1642114800000|2022-01-13 23:00:00|2161.7|2160.9|2160.5|2160.2|2162.9|2162.6|2159|2158.7|1997
1642118400000|2022-01-14 00:00:00|2160|2159.7|2156.7|2156.4|2160.7|2160.4|2152.8|2152.5|2940
1642122000000|2022-01-14 01:00:00|2156.6|2156.3|2150.5|2150.2|2159.3|2159|2149|2148.7|2101
1642125600000|2022-01-14 02:00:00|2150.6|2150.3|2152.6|2152.3|2153|2152.7|2144.8|2144.5|1427
1642129200000|2022-01-14 03:00:00|2152.7|2152.4|2149.5|2149.2|2154.3|2154|2147.7|2147.4|791
1642132800000|2022-01-14 04:00:00|2149.6|2149.3|2154.7|2154.4|2157.2|2156.9|2149.6|2149.3|930
1642136400000|2022-01-14 05:00:00|2154.8|2154.5|2157.6|2157.3|2158|2157.7|2152.9|2152.6|474
1642140000000|2022-01-14 06:00:00|2157.7|2157.4|2160.7|2160.4|2161.3|2161|2155.9|2155.6|615
1642143600000|2022-01-14 07:00:00|2161|2160.7|2156.9|2156.6|2164|2163.7|2156.4|2156.1|1223
1642147200000|2022-01-14 08:00:00|2156.8|2156.5|2159.4|2159.1|2164.6|2164.3|2154.8|2154.5|1946
1642150800000|2022-01-14 09:00:00|2159.3|2159|2160.7|2160.4|2166.2|2165.9|2158.5|2158.2|2290
1642154400000|2022-01-14 10:00:00|2160.6|2160.3|2159.9|2159.6|2161.3|2161|2157|2156.7|1608
1642158000000|2022-01-14 11:00:00|2160.1|2159.8|2155.1|2154.8|2161.9|2161.6|2153.9|2153.6|1756
1642161600000|2022-01-14 12:00:00|2155|2154.7|2139.4|2139.1|2155.5|2155.2|2138.5|2138.2|4865
1642165200000|2022-01-14 13:00:00|2139.5|2139.2|2135.8|2135.5|2143.6|2143.3|2127.6|2127.3|9531
1642168800000|2022-01-14 14:00:00|2135.7|2135.4|2154.7|2154.4|2156.8|2156.5|2133|2132.7|43699
1642172400000|2022-01-14 15:00:00|2155.1|2154.8|2143.7|2143.4|2159.8|2159.5|2141.2|2140.9|35212
1642176000000|2022-01-14 16:00:00|2143.6|2143.3|2140.5|2140.2|2147.7|2147.4|2132.7|2132.4|28277
1642179600000|2022-01-14 17:00:00|2140.4|2140.1|2129.7|2129.4|2142.7|2142.4|2127.2|2126.9|16200
1642183200000|2022-01-14 18:00:00|2129.6|2129.3|2138.5|2138.2|2140|2139.7|2124|2123.7|20322
1642186800000|2022-01-14 19:00:00|2138.4|2138.1|2145.7|2145.4|2149|2148.7|2134.7|2134.4|21231
1642190400000|2022-01-14 20:00:00|2145.8|2145.5|2162.1|2161.8|2162.9|2162.6|2145.2|2144.9|36116
1642194000000|2022-01-14 21:00:00|2161.8|2161.5|2165.3|2164.5|2165.8|2165.5|2160.6|2160.3|7775
1642374000000|2022-01-16 23:00:00|2165.6|2164.8|2160.5|2160.2|2170.4|2170.1|2158.6|2158.3|2223
1642377600000|2022-01-17 00:00:00|2160.4|2160.1|2157.4|2157.1|2161.8|2161.5|2155.2|2154.9|1329
1642381200000|2022-01-17 01:00:00|2157.3|2157|2155.2|2154.9|2157.8|2157.5|2153|2152.7|952
1642384800000|2022-01-17 02:00:00|2155.9|2155.6|2152.5|2152.2|2155.9|2155.6|2150.6|2150.3|654
1642388400000|2022-01-17 03:00:00|2152.4|2152.1|2156.1|2155.8|2157.8|2157.5|2152.3|2152|505
1642392000000|2022-01-17 04:00:00|2156.3|2156|2153.4|2153.1|2157.3|2157|2153|2152.7|535
1642395600000|2022-01-17 05:00:00|2153.5|2153.2|2152|2151.7|2154.8|2154.5|2151.3|2151|250
1642399200000|2022-01-17 06:00:00|2152.3|2152|2155.1|2154.8|2156.6|2156.3|2151.1|2150.8|315
1642402800000|2022-01-17 07:00:00|2155.2|2154.9|2157.5|2157.2|2159.3|2159|2153.3|2153|647
1642406400000|2022-01-17 08:00:00|2157.4|2157.1|2159.3|2159|2160.4|2160.1|2154.3|2154|1015
1642410000000|2022-01-17 09:00:00|2159.4|2159.1|2164.9|2164.6|2166.2|2165.9|2157.3|2157|1314
1642413600000|2022-01-17 10:00:00|2165|2164.7|2164.8|2164.5|2168.5|2168.2|2164.5|2164.2|1025
1642417200000|2022-01-17 11:00:00|2164.9|2164.6|2167.5|2167.2|2168.2|2167.9|2164.4|2164.1|412
1642420800000|2022-01-17 12:00:00|2167.4|2167.1|2166.7|2166.4|2168.4|2168.1|2165.8|2165.5|358
1642424400000|2022-01-17 13:00:00|2166.6|2166.3|2164|2163.7|2167.4|2167.1|2163.1|2162.8|805
1642428000000|2022-01-17 14:00:00|2164.1|2163.8|2164|2163.7|2166.3|2166|2160.5|2160.2|1906
1642431600000|2022-01-17 15:00:00|2164.4|2164.1|2165.4|2165.1|2167.2|2166.9|2162|2161.7|1888
1642435200000|2022-01-17 16:00:00|2165.5|2165.2|2164.6|2164.3|2167.3|2167|2164.4|2164.1|1230
1642438800000|2022-01-17 17:00:00|2164.7|2164.4|2164.6|2164.3|2165.8|2165.5|2163|2162.7|565
1642442400000|2022-01-17 18:00:00|2164.5|2163.7|2164.3|2163.5|2165.1|2164.3|2163.8|2163|0
1642446000000|2022-01-17 19:00:00|2164.1|2163.3|2164.5|2163.7|2164.7|2163.9|2164|2163.2|0
1642449600000|2022-01-17 20:00:00|2164.4|2163.6|2163.3|2162.5|2164.6|2163.8|2163.3|2162.5|0
1642456800000|2022-01-17 22:00:00|2163.4|2162.6|2164.4|2163.6|2164.4|2163.6|2163.4|2162.6|0
1642460400000|2022-01-17 23:00:00|2164.5|2163.7|2165.1|2164.8|2167.1|2166.8|2159.6|2159.3|874
1642464000000|2022-01-18 00:00:00|2165.2|2164.9|2167.2|2166.9|2167.4|2167.1|2163|2162.7|498
1642467600000|2022-01-18 01:00:00|2167.3|2167|2165.6|2165.3|2168.1|2167.8|2162.1|2161.8|743
1642471200000|2022-01-18 02:00:00|2165.5|2165.2|2166.7|2166.4|2167.6|2167.3|2162.9|2162.6|559
1642474800000|2022-01-18 03:00:00|2166.6|2166.3|2156.2|2155.9|2167.4|2167.1|2154.3|2154|2267
1642478400000|2022-01-18 04:00:00|2156.1|2155.8|2152.9|2152.6|2157.6|2157.3|2146.6|2146.3|2564
1642482000000|2022-01-18 05:00:00|2153|2152.7|2152.1|2151.8|2154.4|2154.1|2150.9|2150.6|932
1642485600000|2022-01-18 06:00:00|2152.2|2151.9|2152.9|2152.6|2155.1|2154.8|2151.4|2151.1|776
1642489200000|2022-01-18 07:00:00|2152.8|2152.5|2151.6|2151.3|2154.4|2154.1|2147.2|2146.9|1139
1642492800000|2022-01-18 08:00:00|2151.4|2151.1|2140.8|2140.5|2151.6|2151.3|2137.1|2136.8|3580
1642496400000|2022-01-18 09:00:00|2140.9|2140.6|2134|2133.7|2141.6|2141.3|2128.6|2128.3|3904
1642500000000|2022-01-18 10:00:00|2134.1|2133.8|2137.7|2137.4|2140|2139.7|2133.8|2133.5|1396
1642503600000|2022-01-18 11:00:00|2137.8|2137.5|2136.1|2135.8|2138.6|2138.3|2133.4|2133.1|1313
1642507200000|2022-01-18 12:00:00|2136.3|2136|2142.3|2142|2143.2|2142.9|2136.3|2136|2013
1642510800000|2022-01-18 13:00:00|2142.5|2142.2|2143.8|2143.5|2146.5|2146.2|2137.5|2137.2|4730
1642514400000|2022-01-18 14:00:00|2143.9|2143.6|2130.1|2129.8|2145.2|2144.9|2124.3|2124|33535
1642518000000|2022-01-18 15:00:00|2129.4|2129.1|2120.3|2120|2139.1|2138.8|2117.1|2116.8|47178
1642521600000|2022-01-18 16:00:00|2120.4|2120.1|2117.6|2117.3|2122.9|2122.6|2107.2|2106.9|29115
1642525200000|2022-01-18 17:00:00|2117.5|2117.2|2103.7|2103.4|2118.7|2118.4|2102.9|2102.6|23954
1642528800000|2022-01-18 18:00:00|2103.6|2103.3|2110.8|2110.5|2111.5|2111.2|2098.7|2098.4|22565
1642532400000|2022-01-18 19:00:00|2110.9|2110.6|2120.1|2119.8|2125.4|2125.1|2109.1|2108.8|23980
1642536000000|2022-01-18 20:00:00|2120.4|2120.1|2095.6|2095.3|2121.9|2121.6|2093.1|2092.8|56208
1642539600000|2022-01-18 21:00:00|2095.5|2095.2|2100|2099.2|2100.9|2100.6|2094.2|2093.9|13375
1642543200000|2022-01-18 22:00:00|2099.9|2099.1|2098.8|2098|2100.1|2099.3|2098.8|2098|0
1642546800000|2022-01-18 23:00:00|2100.4|2100.1|2094.8|2094.5|2102.5|2102.2|2094.4|2094.1|1577
1642550400000|2022-01-19 00:00:00|2094.7|2094.4|2092.5|2092.2|2098.6|2098.3|2090.9|2090.6|2353
1642554000000|2022-01-19 01:00:00|2092.7|2092.4|2095.1|2094.8|2101.3|2101|2092|2091.7|2186
1642557600000|2022-01-19 02:00:00|2095.3|2095|2088.2|2087.9|2098.7|2098.4|2087.1|2086.8|2343
1642561200000|2022-01-19 03:00:00|2088.4|2088.1|2082.6|2082.3|2089.4|2089.1|2080.7|2080.4|2944
1642564800000|2022-01-19 04:00:00|2082.7|2082.4|2077.6|2077.3|2085.3|2085|2076.6|2076.3|1713
1642568400000|2022-01-19 05:00:00|2077.7|2077.4|2078.5|2078.2|2079.4|2079.1|2075.4|2075.1|1446
1642572000000|2022-01-19 06:00:00|2078.8|2078.5|2078.3|2078|2082.6|2082.3|2076.1|2075.8|1656
1642575600000|2022-01-19 07:00:00|2078.4|2078.1|2077.4|2077.1|2080.2|2079.9|2074.7|2074.4|2581
1642579200000|2022-01-19 08:00:00|2077.1|2076.8|2090|2089.7|2090.7|2090.4|2072.1|2071.8|4393
1642582800000|2022-01-19 09:00:00|2089.9|2089.6|2099.1|2098.8|2100.3|2100|2086.7|2086.4|2462
1642586400000|2022-01-19 10:00:00|2099.2|2098.9|2101.7|2101.4|2102.3|2102|2097.5|2097.2|2980
1642590000000|2022-01-19 11:00:00|2101.6|2101.3|2103.1|2102.8|2103.6|2103.3|2092.8|2092.5|4884
1642593600000|2022-01-19 12:00:00|2102.9|2102.6|2102.6|2102.3|2104.9|2104.6|2100.1|2099.8|2514
1642597200000|2022-01-19 13:00:00|2102.4|2102.1|2109.3|2109|2110.1|2109.8|2102|2101.7|5468
1642600800000|2022-01-19 14:00:00|2109.2|2108.9|2104.4|2104.1|2111.9|2111.6|2096.3|2096|38383
1642604400000|2022-01-19 15:00:00|2104|2103.7|2084|2083.7|2104.7|2104.4|2072.9|2072.6|54005
1642608000000|2022-01-19 16:00:00|2083.8|2083.5|2087.3|2087|2088.5|2088.2|2069.9|2069.6|39001
1642611600000|2022-01-19 17:00:00|2087.2|2086.9|2094|2093.7|2101.9|2101.6|2087|2086.7|29047
1642615200000|2022-01-19 18:00:00|2093.9|2093.6|2085.6|2085.3|2094.4|2094.1|2081.4|2081.1|18516
1642618800000|2022-01-19 19:00:00|2085.1|2084.8|2080.7|2080.4|2087|2086.7|2074.1|2073.8|20910
1642622400000|2022-01-19 20:00:00|2080.5|2080.2|2063.3|2063|2083.3|2083|2061.7|2061.4|41626
1642626000000|2022-01-19 21:00:00|2063.1|2062.8|2064.7|2063.9|2065.2|2064.9|2058.3|2058|13429
1642629600000|2022-01-19 22:00:00|2064.8|2064|2065.9|2065.1|2065.9|2065.1|2064.5|2063.7|0
1642633200000|2022-01-19 23:00:00|2065.8|2065|2057.8|2057.5|2067.5|2067.2|2057|2056.7|2861
1642636800000|2022-01-20 00:00:00|2058.1|2057.8|2065.5|2065.2|2069.8|2069.5|2058.1|2057.8|3261
1642640400000|2022-01-20 01:00:00|2065.4|2065.1|2064.7|2064.4|2067.9|2067.6|2057.3|2057|2400
1642644000000|2022-01-20 02:00:00|2064.8|2064.5|2064.1|2063.8|2068|2067.7|2063.7|2063.4|1413
1642647600000|2022-01-20 03:00:00|2064.2|2063.9|2071.1|2070.8|2072.4|2072.1|2063.2|2062.9|1285
1642651200000|2022-01-20 04:00:00|2071.3|2071|2071.9|2071.6|2073.3|2073|2071|2070.7|827
1642654800000|2022-01-20 05:00:00|2072|2071.7|2069.2|2068.9|2074|2073.7|2067.9|2067.6|1109
1642658400000|2022-01-20 06:00:00|2069.1|2068.8|2074.2|2073.9|2075.5|2075.2|2068.4|2068.1|734
1642662000000|2022-01-20 07:00:00|2074.1|2073.8|2071.3|2071|2077.3|2077|2070.8|2070.5|1122
1642665600000|2022-01-20 08:00:00|2071.2|2070.9|2067.3|2067|2073.2|2072.9|2061|2060.7|3321
1642669200000|2022-01-20 09:00:00|2067.2|2066.9|2069.4|2069.1|2071.2|2070.9|2060.8|2060.5|2481
1642672800000|2022-01-20 10:00:00|2069.3|2069|2072.9|2072.6|2073.8|2073.5|2069.2|2068.9|1685
1642676400000|2022-01-20 11:00:00|2073.1|2072.8|2074.4|2074.1|2077.3|2077|2071.5|2071.2|1835
1642680000000|2022-01-20 12:00:00|2074.5|2074.2|2070.2|2069.9|2075.3|2075|2068.7|2068.4|2058
1642683600000|2022-01-20 13:00:00|2070.1|2069.8|2071.7|2071.4|2074.8|2074.5|2067.8|2067.5|3645
1642687200000|2022-01-20 14:00:00|2071.9|2071.6|2082.3|2082|2083.8|2083.5|2069.8|2069.5|34205
1642690800000|2022-01-20 15:00:00|2082.2|2081.9|2103.4|2103.1|2104.5|2104.2|2078.9|2078.6|35367
1642694400000|2022-01-20 16:00:00|2103.6|2103.3|2099.2|2098.9|2106.3|2106|2092.4|2092.1|23228
1642698000000|2022-01-20 17:00:00|2099.3|2099|2093.1|2092.8|2101.6|2101.3|2090.8|2090.5|16951
1642701600000|2022-01-20 18:00:00|2093|2092.7|2081|2080.7|2093|2092.7|2080|2079.7|22102
1642705200000|2022-01-20 19:00:00|2081.1|2080.8|2063.9|2063.6|2089|2088.7|2062.6|2062.3|29652
1642708800000|2022-01-20 20:00:00|2063.8|2063.5|2025|2024.7|2067.8|2067.5|2020.8|2020.5|75267
1642712400000|2022-01-20 21:00:00|2024.9|2024.6|2024.2|2023.4|2028.7|2028.4|2014.6|2014.3|24208
1642716000000|2022-01-20 22:00:00|2024.5|2023.7|2025.5|2024.7|2027.1|2026.3|2023.6|2022.8|0
1642719600000|2022-01-20 23:00:00|2025.3|2024.5|2027.3|2027|2029.1|2028.8|2020.1|2019.8|4902
1642723200000|2022-01-21 00:00:00|2027.4|2027.1|2020.6|2020.3|2029.1|2028.8|2020|2019.7|2709
1642726800000|2022-01-21 01:00:00|2020.5|2020.2|2020.1|2019.8|2026.1|2025.8|2011.8|2011.5|5011
1642730400000|2022-01-21 02:00:00|2019.9|2019.6|2012.7|2012.4|2024.7|2024.4|2006.8|2006.5|3479
1642734000000|2022-01-21 03:00:00|2012.9|2012.6|2013|2012.7|2013.9|2013.6|2008.2|2007.9|2072
1642737600000|2022-01-21 04:00:00|2012.9|2012.6|2016.3|2016|2019.9|2019.6|2012.9|2012.6|1411
1642741200000|2022-01-21 05:00:00|2016.1|2015.8|2023.4|2023.1|2025.7|2025.4|2015.4|2015.1|3169
1642744800000|2022-01-21 06:00:00|2023.5|2023.2|2024.3|2024|2028.5|2028.2|2019.2|2018.9|1402
1642748400000|2022-01-21 07:00:00|2024|2023.7|2029.8|2029.5|2032.9|2032.6|2020.8|2020.5|1795
1642752000000|2022-01-21 08:00:00|2029.3|2029|2032.7|2032.4|2033.4|2033.1|2022.7|2022.4|4608
1642755600000|2022-01-21 09:00:00|2032.8|2032.5|2032.3|2032|2034.2|2033.9|2024.3|2024|2268
1642759200000|2022-01-21 10:00:00|2032.2|2031.9|2033|2032.7|2035.2|2034.9|2029.1|2028.8|1366
1642762800000|2022-01-21 11:00:00|2032.9|2032.6|2023.6|2023.3|2032.9|2032.6|2019.2|2018.9|3863
1642766400000|2022-01-21 12:00:00|2023.5|2023.2|2018.8|2018.5|2023.7|2023.4|2014.7|2014.4|3771
1642770000000|2022-01-21 13:00:00|2019.1|2018.8|2016.1|2015.8|2022.2|2021.9|2014|2013.7|5776
1642773600000|2022-01-21 14:00:00|2016.2|2015.9|2015.3|2015|2027.7|2027.4|2005.2|2004.9|65956
1642777200000|2022-01-21 15:00:00|2014.9|2014.6|2036|2035.7|2045.4|2045.1|1993.6|1993.3|95348
1642780800000|2022-01-21 16:00:00|2036.4|2036.1|2023.4|2023.1|2048|2047.7|2018.9|2018.6|50567
1642784400000|2022-01-21 17:00:00|2023.3|2023|2013.7|2013.4|2028.1|2027.8|2008.5|2008.2|33111
1642788000000|2022-01-21 18:00:00|2013.6|2013.3|2012|2011.7|2020.9|2020.6|2005.6|2005.3|25153
1642791600000|2022-01-21 19:00:00|2012.4|2012.1|1999.8|1999.5|2019.4|2019.1|1999.3|1999|29056
1642795200000|2022-01-21 20:00:00|1999.9|1999.6|1987.3|1987|2010.3|2010|1987.3|1987|82558
1642798800000|2022-01-21 21:00:00|1987.6|1987.3|1988.3|1987.5|1991.4|1991.1|1985.9|1985.6|16815
1642978800000|2022-01-23 23:00:00|1988.4|1987.6|2001.5|2001.2|2001.8|2001.5|1988.4|1987.6|5336
1642982400000|2022-01-24 00:00:00|2001.2|2000.9|2002.2|2001.9|2003.5|2003.2|1996.6|1996.3|1649
1642986000000|2022-01-24 01:00:00|2002.1|2001.8|2007.4|2007.1|2009.1|2008.8|2000.3|2000|2017
1642989600000|2022-01-24 02:00:00|2007.6|2007.3|2004.3|2004|2009.2|2008.9|2003.1|2002.8|942
1642993200000|2022-01-24 03:00:00|2004.4|2004.1|2006.5|2006.2|2008.6|2008.3|2003.5|2003.2|736
1642996800000|2022-01-24 04:00:00|2006.4|2006.1|2008.4|2008.1|2009.9|2009.6|2006.4|2006.1|752
1643000400000|2022-01-24 05:00:00|2008.5|2008.2|2007.7|2007.4|2010.8|2010.5|2006.9|2006.6|530
1643004000000|2022-01-24 06:00:00|2007.6|2007.3|2005.7|2005.4|2009.6|2009.3|2004.9|2004.6|461
1643007600000|2022-01-24 07:00:00|2005.6|2005.3|2002.6|2002.3|2005.6|2005.3|1999.1|1998.8|1831
1643011200000|2022-01-24 08:00:00|2002.4|2002.1|1998.4|1998.1|2009.9|2009.6|1997.6|1997.3|3651
1643014800000|2022-01-24 09:00:00|1998.1|1997.8|1995.6|1995.3|2001|2000.7|1990.6|1990.3|4116
1643018400000|2022-01-24 10:00:00|1995.4|1995.1|1981.5|1981.2|1995.9|1995.6|1973.7|1973.4|6867
1643022000000|2022-01-24 11:00:00|1981.4|1981.1|1987.5|1987.2|1988.5|1988.2|1977.7|1977.4|3590
1643025600000|2022-01-24 12:00:00|1987.3|1987|1977.2|1976.9|1988.3|1988|1975.7|1975.4|4187
1643029200000|2022-01-24 13:00:00|1977.3|1977|1954.4|1954.1|1979.5|1979.2|1954.4|1954.1|12860
1643032800000|2022-01-24 14:00:00|1954.3|1954|1949.2|1948.9|1975.5|1975.2|1944.6|1944.3|77325
1643036400000|2022-01-24 15:00:00|1949.6|1949.3|1958.5|1958.2|1969|1968.7|1932|1931.7|68045
1643040000000|2022-01-24 16:00:00|1958.1|1957.8|1957|1956.7|1961.2|1960.9|1932.9|1932.6|41835
1643043600000|2022-01-24 17:00:00|1956.9|1956.6|1955.3|1955|1959.5|1959.2|1929.2|1928.9|59173
1643047200000|2022-01-24 18:00:00|1955.1|1954.8|1994.6|1994.3|1994.9|1994.6|1951.1|1950.8|51247
1643050800000|2022-01-24 19:00:00|1994.4|1994.1|1999.3|1999|2014.6|2014.3|1978|1977.7|63689
1643054400000|2022-01-24 20:00:00|1998.8|1998.5|2037.2|2036.9|2041.6|2041.3|1996.8|1996.5|83633
1643058000000|2022-01-24 21:00:00|2036.1|2035.8|2038.4|2037.6|2041.8|2041.5|2032.7|2032.4|18288
1643061600000|2022-01-24 22:00:00|2038.5|2037.7|2036.1|2035.3|2038.5|2037.7|2035|2034.2|0
1643065200000|2022-01-24 23:00:00|2035.9|2035.1|2036.6|2036.3|2039.8|2039.5|2027|2026.7|3116
1643068800000|2022-01-25 00:00:00|2036.7|2036.4|2015.9|2015.6|2037.8|2037.5|2014.6|2014.3|3264
1643072400000|2022-01-25 01:00:00|2016.2|2015.9|2016.3|2016|2020.5|2020.2|2009.3|2009|3688
1643076000000|2022-01-25 02:00:00|2015.9|2015.6|2018.2|2017.9|2019.4|2019.1|2009.5|2009.2|1442
1643079600000|2022-01-25 03:00:00|2018|2017.7|2011.9|2011.6|2018.1|2017.8|2009.3|2009|2867
1643083200000|2022-01-25 04:00:00|2012|2011.7|2010.4|2010.1|2015.3|2015|2006.6|2006.3|1754
1643086800000|2022-01-25 05:00:00|2010.3|2010|2019.5|2019.2|2022.9|2022.6|2005.8|2005.5|1895
1643090400000|2022-01-25 06:00:00|2019.4|2019.1|2019.7|2019.4|2023.1|2022.8|2014.4|2014.1|986
1643094000000|2022-01-25 07:00:00|2020.1|2019.8|2017.7|2017.4|2023.9|2023.6|2004.6|2004.3|3200
1643097600000|2022-01-25 08:00:00|2017.4|2017.1|2004.8|2004.5|2018.2|2017.9|2000.1|1999.8|4088
1643101200000|2022-01-25 09:00:00|2005.4|2005.1|2023.4|2023.1|2027.2|2026.9|2003.5|2003.2|3079
1643104800000|2022-01-25 10:00:00|2023.8|2023.5|2014.8|2014.5|2028.7|2028.4|2011.3|2011|3015
1643108400000|2022-01-25 11:00:00|2014.4|2014.1|2009.5|2009.2|2023.8|2023.5|2005.9|2005.6|2753
1643112000000|2022-01-25 12:00:00|2009.6|2009.3|2005.7|2005.4|2013.8|2013.5|2003.1|2002.8|2986
1643115600000|2022-01-25 13:00:00|2006.3|2006|2007.3|2007|2008.9|2008.6|1995.3|1995|8021
1643119200000|2022-01-25 14:00:00|2006.6|2006.3|1974.7|1974.4|2011.4|2011.1|1967.6|1967.3|69536
1643122800000|2022-01-25 15:00:00|1974.8|1974.5|1980.9|1980.6|1998.5|1998.2|1962.8|1962.5|58487
1643126400000|2022-01-25 16:00:00|1980.6|1980.3|1982|1981.7|1994.7|1994.4|1974.3|1974|36432
1643130000000|2022-01-25 17:00:00|1981.7|1981.4|1983.4|1983.1|1990.3|1990|1975.4|1975.1|24512
1643133600000|2022-01-25 18:00:00|1983.5|1983.2|2012.7|2012.4|2012.9|2012.6|1977.1|1976.8|21458
1643137200000|2022-01-25 19:00:00|2012.9|2012.6|2032.1|2031.8|2033.6|2033.3|2005.6|2005.3|28275
1643140800000|2022-01-25 20:00:00|2032|2031.7|2005.7|2005.4|2033|2032.7|2001.6|2001.3|47082
1643144400000|2022-01-25 21:00:00|2005.6|2005.3|1992|1991.2|2016.3|2016|1988|1987.7|15910
1643148000000|2022-01-25 22:00:00|1991.9|1991.1|1994.6|1993.8|1994.6|1993.8|1991.1|1990.3|1
1643151600000|2022-01-25 23:00:00|1994.4|1993.6|2005.2|2004.9|2011.1|2010.8|1992.6|1992.3|6933
1643155200000|2022-01-26 00:00:00|2005.3|2005|1999.8|1999.5|2007.2|2006.9|1995.2|1994.9|3220
1643158800000|2022-01-26 01:00:00|1999.9|1999.6|2003.4|2003.1|2004.5|2004.2|1995.3|1995|1757
1643162400000|2022-01-26 02:00:00|2003.6|2003.3|1999.3|1999|2006.9|2006.6|1999|1998.7|1154
1643166000000|2022-01-26 03:00:00|1999.1|1998.8|2006|2005.7|2007.8|2007.5|1999.1|1998.8|998
1643169600000|2022-01-26 04:00:00|2006.2|2005.9|2006.1|2005.8|2007.2|2006.9|2003.4|2003.1|308
1643173200000|2022-01-26 05:00:00|2006|2005.7|2003.8|2003.5|2006.1|2005.8|1999.9|1999.6|635
1643176800000|2022-01-26 06:00:00|2003.5|2003.2|2004.2|2003.9|2007.3|2007|2002.8|2002.5|563
1643180400000|2022-01-26 07:00:00|2004.5|2004.2|2004.7|2004.4|2007.2|2006.9|1998.9|1998.6|982
1643184000000|2022-01-26 08:00:00|2005.1|2004.8|2024.1|2023.8|2028.4|2028.1|2004.1|2003.8|5157
1643187600000|2022-01-26 09:00:00|2023.9|2023.6|2030.1|2029.8|2034|2033.7|2022.5|2022.2|3176
1643191200000|2022-01-26 10:00:00|2030|2029.7|2034.3|2034|2034.7|2034.4|2025.8|2025.5|2578
1643194800000|2022-01-26 11:00:00|2034.1|2033.8|2042.9|2042.6|2042.9|2042.6|2031.8|2031.5|3687
1643198400000|2022-01-26 12:00:00|2042.6|2042.3|2032.8|2032.5|2043|2042.7|2032.8|2032.5|4638
1643202000000|2022-01-26 13:00:00|2033.1|2032.8|2034|2033.7|2039.1|2038.8|2030.6|2030.3|5861
1643205600000|2022-01-26 14:00:00|2034.1|2033.8|2044.5|2044.2|2044.5|2044.2|2021.3|2021|34546
1643209200000|2022-01-26 15:00:00|2044.6|2044.3|2025.4|2025.1|2050.6|2050.3|2018|2017.7|39790
1643212800000|2022-01-26 16:00:00|2025.5|2025.2|2035.4|2035.1|2038.7|2038.4|2021.9|2021.6|21375
1643216400000|2022-01-26 17:00:00|2035.5|2035.2|2039.6|2039.3|2040.6|2040.3|2031.8|2031.5|12601
1643220000000|2022-01-26 18:00:00|2039.7|2039.4|2035.5|2035.2|2040.1|2039.8|2029.6|2029.3|12998
1643223600000|2022-01-26 19:00:00|2035.4|2035.1|1999.1|1998.8|2052.5|2052.2|1994.9|1994.6|89649
1643227200000|2022-01-26 20:00:00|1999|1998.7|1975.6|1975.3|1999|1998.7|1953.6|1953.3|96782
1643230800000|2022-01-26 21:00:00|1976.3|1976|1973.1|1972.3|1976.5|1976.2|1967.6|1967.3|16471
1643234400000|2022-01-26 22:00:00|1973.2|1972.4|1976.3|1975.5|1977.9|1977.1|1973|1972.2|0
1643238000000|2022-01-26 23:00:00|1975.6|1975.3|1985.4|1985.1|1985.7|1985.4|1973.8|1973.5|4674
1643241600000|2022-01-27 00:00:00|1985|1984.7|1963.9|1963.6|1986|1985.7|1963.5|1963.2|3317
1643245200000|2022-01-27 01:00:00|1964|1963.7|1946.2|1945.9|1965.5|1965.2|1944.2|1943.9|5169
1643248800000|2022-01-27 02:00:00|1945.9|1945.6|1941.9|1941.6|1948.6|1948.3|1936.2|1935.9|4081
1643252400000|2022-01-27 03:00:00|1942|1941.7|1935.9|1935.6|1946.5|1946.2|1930|1929.7|2791
1643256000000|2022-01-27 04:00:00|1935.7|1935.4|1940.1|1939.8|1943.2|1942.9|1933.3|1933|1402
1643259600000|2022-01-27 05:00:00|1940|1939.7|1942|1941.7|1944.7|1944.4|1934.7|1934.4|1457
1643263200000|2022-01-27 06:00:00|1941.8|1941.5|1939.1|1938.8|1947.6|1947.3|1931.3|1931|2082
1643266800000|2022-01-27 07:00:00|1939.5|1939.2|1947.1|1946.8|1951.7|1951.4|1939.4|1939.1|3268
1643270400000|2022-01-27 08:00:00|1947.4|1947.1|1965.2|1964.9|1965.6|1965.3|1944.8|1944.5|5571
1643274000000|2022-01-27 09:00:00|1964.9|1964.6|1970.3|1970|1973.1|1972.8|1961|1960.7|3496
1643277600000|2022-01-27 10:00:00|1970.2|1969.9|1961.9|1961.6|1975.3|1975|1959.7|1959.4|2940
1643281200000|2022-01-27 11:00:00|1961.8|1961.5|1974.1|1973.8|1974.5|1974.2|1960.9|1960.6|3521
1643284800000|2022-01-27 12:00:00|1974.2|1973.9|1976.9|1976.6|1980.6|1980.3|1966.6|1966.3|5749
1643288400000|2022-01-27 13:00:00|1977|1976.7|1990.3|1990|1991.9|1991.6|1976.3|1976|8268
1643292000000|2022-01-27 14:00:00|1989.9|1989.6|2001.1|2000.8|2012.7|2012.4|1989|1988.7|44112
1643295600000|2022-01-27 15:00:00|2001.4|2001.1|1978.4|1978.1|2004.8|2004.5|1967.4|1967.1|43200
1643299200000|2022-01-27 16:00:00|1978.1|1977.8|1970.8|1970.5|1986.6|1986.3|1962.5|1962.2|29639
1643302800000|2022-01-27 17:00:00|1971.1|1970.8|1949.7|1949.4|1971.4|1971.1|1944.5|1944.2|29204
1643306400000|2022-01-27 18:00:00|1949.5|1949.2|1944.3|1944|1953.7|1953.4|1932.3|1932|34967
1643310000000|2022-01-27 19:00:00|1943.5|1943.2|1934.2|1933.9|1954.7|1954.4|1928.4|1928.1|30481
1643313600000|2022-01-27 20:00:00|1933.7|1933.4|1931.2|1930.9|1941.8|1941.5|1922.5|1922.2|48871
1643317200000|2022-01-27 21:00:00|1931.1|1930.8|1938.9|1938.1|1939.2|1938.7|1929.5|1929.2|12433
1643320800000|2022-01-27 22:00:00|1939.1|1938.3|1941.9|1941.1|1944.2|1943.4|1937|1936.2|0
1643324400000|2022-01-27 23:00:00|1942|1941.2|1932.9|1932.6|1943.4|1943.1|1932.6|1932.3|3104
1643328000000|2022-01-28 00:00:00|1933.1|1932.8|1932.8|1932.5|1937.9|1937.6|1923.9|1923.6|3237
1643331600000|2022-01-28 01:00:00|1932.3|1932|1932.8|1932.5|1938.1|1937.8|1928.2|1927.9|2268
1643335200000|2022-01-28 02:00:00|1932.9|1932.6|1943|1942.7|1944.1|1943.8|1930.7|1930.4|1273
1643338800000|2022-01-28 03:00:00|1943.1|1942.8|1935.9|1935.6|1945.6|1945.3|1935.3|1935|1579
1643342400000|2022-01-28 04:00:00|1936|1935.7|1932.7|1932.4|1938.5|1938.2|1931.5|1931.2|967
1643346000000|2022-01-28 05:00:00|1932.6|1932.3|1939.8|1939.5|1942|1941.7|1931.3|1931|1113
1643349600000|2022-01-28 06:00:00|1939.5|1939.2|1936.3|1936|1942.2|1941.9|1935.4|1935.1|826
1643353200000|2022-01-28 07:00:00|1936.4|1936.1|1938.7|1938.4|1941.6|1941.3|1932.2|1931.9|1548
1643356800000|2022-01-28 08:00:00|1938.2|1937.9|1925.4|1925.1|1938.3|1938|1918.5|1918.2|4818
1643360400000|2022-01-28 09:00:00|1925.7|1925.4|1919.5|1919.2|1928|1927.7|1918|1917.7|2971
1643364000000|2022-01-28 10:00:00|1919.6|1919.3|1916.9|1916.6|1919.9|1919.6|1909.9|1909.6|3300
1643367600000|2022-01-28 11:00:00|1916.8|1916.5|1910.5|1910.2|1918.7|1918.4|1905.9|1905.6|5069
1643371200000|2022-01-28 12:00:00|1910.3|1910|1903.1|1902.8|1914.6|1914.3|1895.9|1895.6|7413
1643374800000|2022-01-28 13:00:00|1903.4|1903.1|1922.2|1921.9|1930.5|1930.2|1901.7|1901.4|15428
1643378400000|2022-01-28 14:00:00|1922.1|1921.8|1909.5|1909.2|1941.3|1941|1907.4|1907.1|45346
1643382000000|2022-01-28 15:00:00|1909.6|1909.3|1920.9|1920.6|1925.4|1925.1|1896.9|1896.6|49145
1643385600000|2022-01-28 16:00:00|1921.4|1921.1|1941.3|1941|1942.6|1942.3|1911.9|1911.6|34170
1643389200000|2022-01-28 17:00:00|1941.1|1940.8|1921.5|1921.2|1949.3|1949|1919.3|1919|29526
1643392800000|2022-01-28 18:00:00|1921.6|1921.3|1933.6|1933.3|1937.8|1937.5|1920.5|1920.2|19601
1643396400000|2022-01-28 19:00:00|1933.4|1933.1|1929.4|1929.1|1939.6|1939.3|1900.2|1899.9|35056
1643400000000|2022-01-28 20:00:00|1929.6|1929.3|1968.3|1968|1968.9|1968.6|1925|1924.7|55047
1643403600000|2022-01-28 21:00:00|1968.2|1967.9|1961.2|1960.4|1968.8|1968.5|1959.4|1959.1|21805
1643583600000|2022-01-30 23:00:00|1964.9|1964.6|1956.2|1955.9|1964.9|1964.6|1951.7|1951.4|2364
1643587200000|2022-01-31 00:00:00|1956.3|1956|1954|1953.7|1961.8|1961.5|1951.4|1951.1|2235
1643590800000|2022-01-31 01:00:00|1954.2|1953.9|1956.9|1956.6|1959|1958.7|1953.2|1952.9|1021
1643594400000|2022-01-31 02:00:00|1957|1956.7|1964.3|1964|1965.8|1965.5|1956.3|1956|1501
1643598000000|2022-01-31 03:00:00|1964.2|1963.9|1967|1966.7|1967.7|1967.4|1961.9|1961.6|1025
1643601600000|2022-01-31 04:00:00|1967.2|1966.9|1965|1964.7|1967.3|1967|1964|1963.7|554
1643605200000|2022-01-31 05:00:00|1965.2|1964.9|1967.6|1967.3|1968.5|1968.2|1962.2|1961.9|758
1643608800000|2022-01-31 06:00:00|1967.7|1967.4|1965.7|1965.4|1970.1|1969.8|1965|1964.7|666
1643612400000|2022-01-31 07:00:00|1965.6|1965.3|1964.3|1964|1965.6|1965.3|1960.5|1960.2|1284
1643616000000|2022-01-31 08:00:00|1963.9|1963.6|1965.8|1965.5|1965.9|1965.6|1955.9|1955.6|2801
1643619600000|2022-01-31 09:00:00|1965.5|1965.2|1960.6|1960.3|1966.9|1966.6|1957.7|1957.4|1579
1643623200000|2022-01-31 10:00:00|1960.7|1960.4|1955.3|1955|1961.6|1961.3|1953.6|1953.3|2338
1643626800000|2022-01-31 11:00:00|1955|1954.7|1950.5|1950.2|1957|1956.7|1949.1|1948.8|2508
1643630400000|2022-01-31 12:00:00|1950.6|1950.3|1951.5|1951.2|1951.8|1951.5|1940.8|1940.5|4384
1643634000000|2022-01-31 13:00:00|1951.3|1951|1955|1954.7|1955.9|1955.6|1946.2|1945.9|6453
1643637600000|2022-01-31 14:00:00|1955.1|1954.8|1979.4|1979.1|1980.1|1979.8|1952.7|1952.4|36138
1643641200000|2022-01-31 15:00:00|1979.5|1979.2|1988.1|1987.8|1994.4|1994.1|1976.9|1976.6|35416
1643644800000|2022-01-31 16:00:00|1988.2|1987.9|2000.8|2000.5|2000.9|2000.6|1983|1982.7|21292
1643648400000|2022-01-31 17:00:00|2001|2000.7|2013.1|2012.8|2013.5|2013.2|2000.6|2000.3|19609
1643652000000|2022-01-31 18:00:00|2013.2|2012.9|2007.4|2007.1|2016.9|2016.6|2005.3|2005|18539
1643655600000|2022-01-31 19:00:00|2007.6|2007.3|2011.6|2011.3|2015.4|2015.1|2005|2004.7|15555
1643659200000|2022-01-31 20:00:00|2011.5|2011.2|2027.7|2027.4|2028|2027.7|1995|1994.7|63605
1643662800000|2022-01-31 21:00:00|2027.6|2027.3|2016.5|2015.7|2028.1|2027.8|2015.3|2015|16139
1643666400000|2022-01-31 22:00:00|2016.2|2015.4|2016.9|2016.1|2017.5|2016.7|2016.2|2015.4|0
1643670000000|2022-01-31 23:00:00|2017.6|2017.3|2020|2019.7|2021.1|2020.8|2016.9|2016.6|1049
1643673600000|2022-02-01 00:00:00|2019.9|2019.6|2021|2020.7|2021.9|2021.6|2019.1|2018.8|857
1643677200000|2022-02-01 01:00:00|2020.9|2020.6|2010.8|2010.5|2021.8|2021.5|2010|2009.7|1349
1643680800000|2022-02-01 02:00:00|2010.7|2010.4|2011.7|2011.4|2013.6|2013.3|2009.2|2008.9|997
1643684400000|2022-02-01 03:00:00|2011.8|2011.5|2015.3|2015|2015.7|2015.4|2010.8|2010.5|791
1643688000000|2022-02-01 04:00:00|2015.2|2014.9|2016.5|2016.2|2016.5|2016.2|2012.9|2012.6|280
1643691600000|2022-02-01 05:00:00|2016.4|2016.1|2018.8|2018.5|2019.5|2019.2|2015|2014.7|320
1643695200000|2022-02-01 06:00:00|2018.3|2018|2019.5|2019.2|2020.3|2020|2015.3|2015|416
1643698800000|2022-02-01 07:00:00|2019.6|2019.3|2023.7|2023.4|2025.7|2025.4|2018.1|2017.8|1619
1643702400000|2022-02-01 08:00:00|2023.6|2023.3|2029.8|2029.5|2032.4|2032.1|2022.4|2022.1|2469
1643706000000|2022-02-01 09:00:00|2029.4|2029.1|2019.9|2019.6|2030.5|2030.2|2015.5|2015.2|3106
1643709600000|2022-02-01 10:00:00|2020|2019.7|2018.6|2018.3|2023|2022.7|2017.1|2016.8|1445
1643713200000|2022-02-01 11:00:00|2018.4|2018.1|2019.2|2018.9|2026|2025.7|2017.1|2016.8|2049
1643716800000|2022-02-01 12:00:00|2019.4|2019.1|2023.2|2022.9|2024.5|2024.2|2017.5|2017.2|2756
1643720400000|2022-02-01 13:00:00|2023.5|2023.2|2028.6|2028.3|2029.5|2029.2|2021.6|2021.3|3901
1643724000000|2022-02-01 14:00:00|2028.8|2028.5|2018.8|2018.5|2035.4|2035.1|2010.4|2010.1|43175
1643727600000|2022-02-01 15:00:00|2019|2018.7|2038.6|2038.3|2038.7|2038.4|1995.4|1995.1|54850
1643731200000|2022-02-01 16:00:00|2038.7|2038.4|2044.2|2043.9|2046.6|2046.3|2033.8|2033.5|30078
1643734800000|2022-02-01 17:00:00|2044.1|2043.8|2041.8|2041.5|2045.7|2045.4|2028.6|2028.3|18958
1643738400000|2022-02-01 18:00:00|2041.7|2041.4|2033.5|2033.2|2043.6|2043.3|2027.8|2027.5|17486
1643742000000|2022-02-01 19:00:00|2033.6|2033.3|2035.7|2035.4|2039|2038.7|2029.5|2029.2|10591
1643745600000|2022-02-01 20:00:00|2035.6|2035.3|2048.3|2048|2051.7|2051.4|2034.4|2034.1|43597
1643749200000|2022-02-01 21:00:00|2048.6|2048.3|2043.6|2042.8|2049.3|2049|2040.8|2040.5|10643
1643752800000|2022-02-01 22:00:00|2043.5|2042.7|2044|2043.2|2044.2|2043.4|2041.9|2041.1|0
1643756400000|2022-02-01 23:00:00|2044.1|2043.3|2044.8|2044.5|2045.8|2045.5|2040.5|2040.2|1404
1643760000000|2022-02-02 00:00:00|2044.9|2044.6|2048.6|2048.3|2049.1|2048.8|2044.5|2044.2|1144
1643763600000|2022-02-02 01:00:00|2048.5|2048.2|2048|2047.7|2049.5|2049.2|2046.7|2046.4|516
1643767200000|2022-02-02 02:00:00|2047.9|2047.6|2047.6|2047.3|2048.8|2048.5|2046.4|2046.1|268
1643770800000|2022-02-02 03:00:00|2047.5|2047.2|2048.8|2048.5|2049|2048.7|2046.9|2046.6|237
1643774400000|2022-02-02 04:00:00|2048.7|2048.4|2049.5|2049.2|2050.1|2049.8|2048.5|2048.2|206
1643778000000|2022-02-02 05:00:00|2049.4|2049.1|2050.2|2049.9|2053|2052.7|2049.3|2049|666
1643781600000|2022-02-02 06:00:00|2050.3|2050|2048.4|2048.1|2054.9|2054.6|2047.2|2046.9|1079
1643785200000|2022-02-02 07:00:00|2048.5|2048.2|2048.3|2048|2051.5|2051.2|2046.3|2046|623
1643788800000|2022-02-02 08:00:00|2048.4|2048.1|2044.7|2044.4|2049.3|2049|2042.6|2042.3|1140
1643792400000|2022-02-02 09:00:00|2044.8|2044.5|2057.4|2057.1|2058.3|2058|2044.7|2044.4|2748
1643796000000|2022-02-02 10:00:00|2057.5|2057.2|2058.5|2058.2|2061|2060.7|2055.4|2055.1|3112
1643799600000|2022-02-02 11:00:00|2058.8|2058.5|2055.1|2054.8|2059|2058.7|2052.8|2052.5|1430
1643803200000|2022-02-02 12:00:00|2054.9|2054.6|2057.3|2057|2059.6|2059.3|2053|2052.7|3734
1643806800000|2022-02-02 13:00:00|2056.8|2056.5|2050.9|2050.6|2057.1|2056.8|2049.8|2049.5|5473
1643810400000|2022-02-02 14:00:00|2050.8|2050.5|2028.1|2027.8|2055|2054.7|2026.4|2026.1|39417
1643814000000|2022-02-02 15:00:00|2028.2|2027.9|2027.1|2026.8|2040.1|2039.8|2011.6|2011.3|49196
1643817600000|2022-02-02 16:00:00|2026.9|2026.6|2022.9|2022.6|2028.7|2028.4|2008.4|2008.1|32481
1643821200000|2022-02-02 17:00:00|2022.6|2022.3|2031.3|2031|2031.4|2031.1|2017.9|2017.6|14797
1643824800000|2022-02-02 18:00:00|2031.2|2030.9|2029|2028.7|2032.1|2031.8|2021.7|2021.4|11158
1643828400000|2022-02-02 19:00:00|2029.1|2028.8|2030|2029.7|2034.8|2034.5|2022|2021.7|13660
1643832000000|2022-02-02 20:00:00|2030.1|2029.8|2028.5|2028.2|2033.8|2033.5|2023|2022.7|37204
1643835600000|2022-02-02 21:00:00|2028.4|2028.1|2031|2030.2|2031.4|2031.1|2018.4|2018.1|16460
1643839200000|2022-02-02 22:00:00|2031.1|2030.3|2028.8|2028|2033.7|2032.9|2028.5|2027.7|0
1643842800000|2022-02-02 23:00:00|2028.9|2028.1|2017.1|2016.8|2030.3|2030|2015.9|2015.6|2413
1643846400000|2022-02-03 00:00:00|2017|2016.7|2015.7|2015.4|2021.2|2020.9|2015.3|2015|2303
1643850000000|2022-02-03 01:00:00|2016|2015.7|2013.1|2012.8|2018.2|2017.9|2013|2012.7|1592
1643853600000|2022-02-03 02:00:00|2013|2012.7|2016.4|2016.1|2016.9|2016.6|2011.9|2011.6|770
1643857200000|2022-02-03 03:00:00|2016.5|2016.2|2019.4|2019.1|2020.1|2019.8|2016.2|2015.9|490
1643860800000|2022-02-03 04:00:00|2019.3|2019|2017.9|2017.6|2020|2019.7|2017|2016.7|438
1643864400000|2022-02-03 05:00:00|2017.8|2017.5|2017.7|2017.4|2019.4|2019.1|2017|2016.7|324
1643868000000|2022-02-03 06:00:00|2018|2017.7|2017.1|2016.8|2018.5|2018.2|2016.1|2015.8|633
1643871600000|2022-02-03 07:00:00|2017.3|2017|2021.8|2021.5|2022.2|2021.9|2016.6|2016.3|967
1643875200000|2022-02-03 08:00:00|2021.9|2021.6|2020.8|2020.5|2022.6|2022.3|2018.2|2017.9|1440
1643878800000|2022-02-03 09:00:00|2020.6|2020.3|2011.3|2011|2021.4|2021.1|2010|2009.7|2298
1643882400000|2022-02-03 10:00:00|2011.2|2010.9|2012.6|2012.3|2016.6|2016.3|2010.5|2010.2|1189
1643886000000|2022-02-03 11:00:00|2012.4|2012.1|2016.8|2016.5|2017.3|2017|2011.6|2011.3|2179
1643889600000|2022-02-03 12:00:00|2016.7|2016.4|2023.7|2023.4|2024.6|2024.3|2014.4|2014.1|3792
1643893200000|2022-02-03 13:00:00|2023.6|2023.3|2006|2005.7|2023.7|2023.4|2005.6|2005.3|8793
1643896800000|2022-02-03 14:00:00|2005.9|2005.6|2008.1|2007.8|2024|2023.7|2002.3|2002|46836
1643900400000|2022-02-03 15:00:00|2007.9|2007.6|2023.2|2022.9|2030.3|2030|2004.1|2003.8|37765
1643904000000|2022-02-03 16:00:00|2023|2022.7|2004|2003.7|2024.7|2024.4|2003.9|2003.6|27569
1643907600000|2022-02-03 17:00:00|2003.8|2003.5|2004.7|2004.4|2008.3|2008|2000.3|2000|21899
1643911200000|2022-02-03 18:00:00|2004.6|2004.3|2005.7|2005.4|2011.3|2011|1997.1|1996.8|16019
1643914800000|2022-02-03 19:00:00|2005.4|2005.1|1996.7|1996.4|2009.5|2009.2|1992.8|1992.5|16235
1643918400000|2022-02-03 20:00:00|1996.8|1996.5|1992|1991.7|2004|2003.7|1987.9|1987.6|35934
1643922000000|2022-02-03 21:00:00|1991.9|1991.6|2003.3|2002.5|2006.3|2006|1991.7|1991.4|21772
1643925600000|2022-02-03 22:00:00|2003.4|2002.6|2000.5|1999.7|2003.4|2002.6|1998.4|1997.6|0
1643929200000|2022-02-03 23:00:00|2004.2|2003.9|2005|2004.7|2008.8|2008.5|2000.7|2000.4|2482
1643932800000|2022-02-04 00:00:00|2004.9|2004.6|2005.3|2005|2008.9|2008.6|2003.8|2003.5|890
1643936400000|2022-02-04 01:00:00|2005.4|2005.1|1997.3|1997|2005.6|2005.3|1996.3|1996|1154
1643940000000|2022-02-04 02:00:00|1997.5|1997.2|2002.4|2002.1|2003.8|2003.5|1997.4|1997.1|635
1643943600000|2022-02-04 03:00:00|2002.5|2002.2|2003.3|2003|2005.1|2004.8|2001.7|2001.4|299
1643947200000|2022-02-04 04:00:00|2003.4|2003.1|2006.2|2005.9|2007.8|2007.5|2003.3|2003|357
1643950800000|2022-02-04 05:00:00|2006.3|2006|2010.3|2010|2010.7|2010.4|2006.3|2006|647
1643954400000|2022-02-04 06:00:00|2010.6|2010.3|2009.6|2009.3|2011|2010.7|2007.1|2006.8|496
1643958000000|2022-02-04 07:00:00|2009.2|2008.9|2005.6|2005.3|2010|2009.7|2003.9|2003.6|1153
1643961600000|2022-02-04 08:00:00|2005.8|2005.5|2000.1|1999.8|2010.8|2010.5|1997.1|1996.8|2677
1643965200000|2022-02-04 09:00:00|2000|1999.7|1997.1|1996.8|2002.2|2001.9|1996.1|1995.8|2137
1643968800000|2022-02-04 10:00:00|1997.2|1996.9|1981.9|1981.6|1997.3|1997|1978.1|1977.8|5743
1643972400000|2022-02-04 11:00:00|1981.8|1981.5|1972.8|1972.5|1982.5|1982.2|1971.8|1971.5|3823
1643976000000|2022-02-04 12:00:00|1973.2|1972.9|1986.2|1985.9|1989.5|1989.2|1973.1|1972.8|4149
1643979600000|2022-02-04 13:00:00|1986.1|1985.8|1973.1|1972.8|1987.3|1987|1961.7|1961.4|15240
1643983200000|2022-02-04 14:00:00|1973.3|1973|1979.1|1978.8|1994.4|1994.1|1969.7|1969.4|43639
1643986800000|2022-02-04 15:00:00|1979.5|1979.2|1971.5|1971.2|1993.3|1993|1969.9|1969.6|34027
1643990400000|2022-02-04 16:00:00|1971.3|1971|1980.8|1980.5|1986.7|1986.4|1965.4|1965.1|21786
1643994000000|2022-02-04 17:00:00|1980.9|1980.6|1990.3|1990|1990.5|1990.2|1975.6|1975.3|12884
1643997600000|2022-02-04 18:00:00|1990.4|1990.1|2005.4|2005.1|2006.7|2006.4|1990.4|1990.1|17794
1644001200000|2022-02-04 19:00:00|2005.5|2005.2|2007.6|2007.3|2008.5|2008.2|1997.4|1997.1|14763
1644004800000|2022-02-04 20:00:00|2007.8|2007.5|2001.6|2001.3|2018.2|2017.9|2000.6|2000.3|32464
1644008400000|2022-02-04 21:00:00|2001.5|2001.2|1996.2|1995.4|2002|2001.7|1994.8|1994.5|9383
1644012000000|2022-02-04 22:00:00|||||||||1
1644188400000|2022-02-06 23:00:00|2001.6|2001.3|2004|2003.7|2005.3|2005|1998.4|1998.1|1936
1644192000000|2022-02-07 00:00:00|2004.1|2003.8|1995.6|1995.3|2004.1|2003.8|1992.2|1991.9|2005
1644195600000|2022-02-07 01:00:00|1995.7|1995.4|1992.2|1991.9|2000|1999.7|1991.3|1991|1825
1644199200000|2022-02-07 02:00:00|1992.3|1992|1988.2|1987.9|1994.7|1994.4|1986|1985.7|1180
1644202800000|2022-02-07 03:00:00|1988.3|1988|1991|1990.7|1992.4|1992.1|1987.9|1987.6|908
1644206400000|2022-02-07 04:00:00|1990.9|1990.6|1996.8|1996.5|1998.4|1998.1|1990.9|1990.6|1115
1644210000000|2022-02-07 05:00:00|1996.9|1996.6|1995.8|1995.5|1997.5|1997.2|1993.1|1992.8|605
1644213600000|2022-02-07 06:00:00|1995.9|1995.6|1997.2|1996.9|1997.7|1997.4|1991.5|1991.2|453
1644217200000|2022-02-07 07:00:00|1997.5|1997.2|1998.5|1998.2|2001.7|2001.4|1995.6|1995.3|1393
1644220800000|2022-02-07 08:00:00|1998.4|1998.1|1992|1991.7|2000|1999.7|1984.6|1984.3|3071
1644224400000|2022-02-07 09:00:00|1992.1|1991.8|1989.9|1989.6|1996.7|1996.4|1984.8|1984.5|2229
1644228000000|2022-02-07 10:00:00|1990.1|1989.8|1989.2|1988.9|1994.2|1993.9|1988.3|1988|1012
1644231600000|2022-02-07 11:00:00|1989.1|1988.8|1993.6|1993.3|1995|1994.7|1986.3|1986|2255
1644235200000|2022-02-07 12:00:00|1994.1|1993.8|2001.3|2001|2003.6|2003.3|1994.1|1993.8|2930
1644238800000|2022-02-07 13:00:00|2001.1|2000.8|2004.9|2004.6|2007.2|2006.9|1999.8|1999.5|4835
1644242400000|2022-02-07 14:00:00|2005|2004.7|2023.3|2023|2024.1|2023.8|1997|1996.7|33245
1644246000000|2022-02-07 15:00:00|2023.5|2023.2|2018.1|2017.8|2024.1|2023.8|2005.8|2005.5|24693
1644249600000|2022-02-07 16:00:00|2017.7|2017.4|2005.3|2005|2020.4|2020.1|1996.9|1996.6|19248
1644253200000|2022-02-07 17:00:00|2005.2|2004.9|2008.5|2008.2|2011.4|2011.1|2000.7|2000.4|11250
1644256800000|2022-02-07 18:00:00|2008.7|2008.4|2018.1|2017.8|2019.1|2018.8|2007.5|2007.2|11455
1644260400000|2022-02-07 19:00:00|2018|2017.7|2024|2023.7|2025.8|2025.5|2015.3|2015|11146
1644264000000|2022-02-07 20:00:00|2023.7|2023.4|2012.1|2011.8|2028.6|2028.3|2007.9|2007.6|32489
1644267600000|2022-02-07 21:00:00|2012|2011.7|2014.6|2013.8|2016.3|2016|2011|2010.7|9186
1644271200000|2022-02-07 22:00:00|2014.5|2013.7|2014.9|2014.1|2015|2014.2|2014.3|2013.5|0
1644274800000|2022-02-07 23:00:00|2014.6|2014.3|2014.7|2014.4|2015.5|2015.2|2012.9|2012.6|958
1644278400000|2022-02-08 00:00:00|2014.8|2014.5|2014.8|2014.5|2016.3|2016|2012.1|2011.8|1070
1644282000000|2022-02-08 01:00:00|2014.7|2014.4|2011.4|2011.1|2015|2014.7|2010.3|2010|712
1644285600000|2022-02-08 02:00:00|2011.5|2011.2|2011.9|2011.6|2012.1|2011.8|2007.5|2007.2|845
1644289200000|2022-02-08 03:00:00|2012|2011.7|2011|2010.7|2013.1|2012.8|2010.2|2009.9|279
1644292800000|2022-02-08 04:00:00|2011.1|2010.8|2013|2012.7|2013.1|2012.8|2010.8|2010.5|225
1644296400000|2022-02-08 05:00:00|2012.9|2012.6|2009.9|2009.6|2012.9|2012.6|2008|2007.7|551
1644300000000|2022-02-08 06:00:00|2009.8|2009.5|2012.4|2012.1|2014.7|2014.4|2008.8|2008.5|620
1644303600000|2022-02-08 07:00:00|2012.3|2012|2010.8|2010.5|2015.8|2015.5|2009.4|2009.1|885
1644307200000|2022-02-08 08:00:00|2011|2010.7|2017.7|2017.4|2020|2019.7|2009|2008.7|1821
1644310800000|2022-02-08 09:00:00|2017.6|2017.3|2018.2|2017.9|2025.6|2025.3|2017.5|2017.2|1982
1644314400000|2022-02-08 10:00:00|2018.3|2018|2015.7|2015.4|2018.5|2018.2|2013.4|2013.1|1332
1644318000000|2022-02-08 11:00:00|2015.8|2015.5|2009.9|2009.6|2016.5|2016.2|2006.7|2006.4|2376
1644321600000|2022-02-08 12:00:00|2009.6|2009.3|2009.4|2009.1|2012.3|2012|2007.1|2006.8|2153
1644325200000|2022-02-08 13:00:00|2009.5|2009.2|2009.5|2009.2|2015|2014.7|2008.8|2008.5|3116
1644328800000|2022-02-08 14:00:00|2009.6|2009.3|2019.7|2019.4|2024.9|2024.6|2007.4|2007.1|24213
1644332400000|2022-02-08 15:00:00|2019.4|2019.1|2032.2|2031.9|2033.8|2033.5|2010.6|2010.3|25973
1644336000000|2022-02-08 16:00:00|2032.1|2031.8|2036.1|2035.8|2037.1|2036.8|2029.9|2029.6|17041
1644339600000|2022-02-08 17:00:00|2036.3|2036|2039.9|2039.6|2042.7|2042.4|2031.8|2031.5|12631
1644343200000|2022-02-08 18:00:00|2039.8|2039.5|2039.8|2039.5|2041.5|2041.2|2035.7|2035.4|9721
1644346800000|2022-02-08 19:00:00|2039.9|2039.6|2032.4|2032.1|2042.9|2042.6|2029.1|2028.8|14011
1644350400000|2022-02-08 20:00:00|2032.5|2032.2|2043.6|2043.3|2047.8|2047.5|2028.4|2028.1|36424
1644354000000|2022-02-08 21:00:00|2043.5|2043.2|2044.8|2044|2047.5|2047.2|2042.2|2041.9|7054
1644357600000|2022-02-08 22:00:00|2044.9|2044.1|2044.4|2043.6|2044.9|2044.1|2044.2|2043.4|0
1644361200000|2022-02-08 23:00:00|2045.2|2044.9|2049.5|2049.2|2050.1|2049.8|2044.9|2044.6|1008
1644364800000|2022-02-09 00:00:00|2049.6|2049.3|2047.5|2047.2|2050.8|2050.5|2046.2|2045.9|956
1644368400000|2022-02-09 01:00:00|2047.3|2047|2049|2048.7|2051.6|2051.3|2046.1|2045.8|1041
1644372000000|2022-02-09 02:00:00|2049.1|2048.8|2050.5|2050.2|2050.6|2050.3|2048.6|2048.3|924
1644375600000|2022-02-09 03:00:00|2050.6|2050.3|2054.2|2053.9|2055.2|2054.9|2050.4|2050.1|1131
1644379200000|2022-02-09 04:00:00|2054.1|2053.8|2057.2|2056.9|2057.5|2057.2|2054|2053.7|654
1644382800000|2022-02-09 05:00:00|2057.3|2057|2054.7|2054.4|2057.9|2057.6|2054.7|2054.4|438
1644386400000|2022-02-09 06:00:00|2054.8|2054.5|2053.8|2053.5|2056.1|2055.8|2053.5|2053.2|318
1644390000000|2022-02-09 07:00:00|2053.5|2053.2|2052.7|2052.4|2055.1|2054.8|2050.4|2050.1|1109
1644393600000|2022-02-09 08:00:00|2052.9|2052.6|2061.1|2060.8|2064.1|2063.8|2051.6|2051.3|3537
1644397200000|2022-02-09 09:00:00|2061.2|2060.9|2058.1|2057.8|2063.1|2062.8|2058|2057.7|2080
1644400800000|2022-02-09 10:00:00|2058.2|2057.9|2060.2|2059.9|2061.9|2061.6|2057.3|2057|1536
1644404400000|2022-02-09 11:00:00|2060.5|2060.2|2060.7|2060.4|2061.1|2060.8|2057.8|2057.5|1085
1644408000000|2022-02-09 12:00:00|2060.8|2060.5|2060.8|2060.5|2063.4|2063.1|2060.1|2059.8|2486
1644411600000|2022-02-09 13:00:00|2060.9|2060.6|2062.7|2062.4|2065.3|2065|2059.6|2059.3|4185
1644415200000|2022-02-09 14:00:00|2062.8|2062.5|2065.8|2065.5|2074.1|2073.8|2059.1|2058.8|25741
1644418800000|2022-02-09 15:00:00|2065.9|2065.6|2074.7|2074.4|2075.9|2075.6|2065.7|2065.4|29701
1644422400000|2022-02-09 16:00:00|2074.8|2074.5|2073|2072.7|2075.8|2075.5|2067|2066.7|17203
1644426000000|2022-02-09 17:00:00|2072.9|2072.6|2074.2|2073.9|2074.8|2074.5|2065.4|2065.1|14413
1644429600000|2022-02-09 18:00:00|2074.3|2074|2074.3|2074|2075.5|2075.2|2070.6|2070.3|8163
1644433200000|2022-02-09 19:00:00|2074.4|2074.1|2076.9|2076.6|2079.9|2079.6|2074.3|2074|12498
1644436800000|2022-02-09 20:00:00|2077|2076.7|2082|2081.7|2082.3|2082|2071.5|2071.2|31872
1644440400000|2022-02-09 21:00:00|2081.8|2081.5|2081.3|2080.5|2082.5|2082.2|2077.8|2077.5|9226
1644444000000|2022-02-09 22:00:00|2081.2|2080.4|2081.5|2080.7|2081.5|2080.7|2080.9|2080.1|0
1644447600000|2022-02-09 23:00:00|2081.6|2080.8|2080.9|2080.6|2082.3|2082|2079.6|2079.3|953
1644451200000|2022-02-10 00:00:00|2081|2080.7|2077.2|2076.9|2081.4|2081.1|2077.2|2076.9|800
1644454800000|2022-02-10 01:00:00|2077.3|2077|2073.9|2073.6|2077.4|2077.1|2072.2|2071.9|1291
1644458400000|2022-02-10 02:00:00|2073.8|2073.5|2073.1|2072.8|2074.5|2074.2|2071|2070.7|755
1644462000000|2022-02-10 03:00:00|2073|2072.7|2075|2074.7|2075.6|2075.3|2072.2|2071.9|363
1644465600000|2022-02-10 04:00:00|2075.1|2074.8|2075.6|2075.3|2076.1|2075.8|2074.5|2074.2|149
1644469200000|2022-02-10 05:00:00|2075.7|2075.4|2077.3|2077|2077.3|2077|2074.4|2074.1|178
1644472800000|2022-02-10 06:00:00|2077.4|2077.1|2078.3|2078|2079.5|2079.2|2076.5|2076.2|527
1644476400000|2022-02-10 07:00:00|2078.2|2077.9|2079.7|2079.4|2079.9|2079.6|2076.3|2076|474
1644480000000|2022-02-10 08:00:00|2079.9|2079.6|2075.6|2075.3|2082.7|2082.4|2075|2074.7|1487
1644483600000|2022-02-10 09:00:00|2075.7|2075.4|2075.7|2075.4|2077.6|2077.3|2073.8|2073.5|1756
1644487200000|2022-02-10 10:00:00|2075.6|2075.3|2077.7|2077.4|2078.6|2078.3|2074.3|2074|1302
1644490800000|2022-02-10 11:00:00|2077.8|2077.5|2078.7|2078.4|2079.3|2079|2076.1|2075.8|3022
1644494400000|2022-02-10 12:00:00|2078.6|2078.3|2079.2|2078.9|2081.4|2081.1|2078.3|2078|2374
1644498000000|2022-02-10 13:00:00|2079.5|2079.2|2053.7|2053.4|2084.5|2084.2|2050.2|2049.9|23162
1644501600000|2022-02-10 14:00:00|2053.4|2053.1|2077.3|2077|2079.6|2079.3|2038.6|2038.3|49266
1644505200000|2022-02-10 15:00:00|2077.2|2076.9|2088.3|2088|2102.1|2101.8|2074.4|2074.1|49035
1644508800000|2022-02-10 16:00:00|2088.5|2088.2|2098.8|2098.5|2100|2099.7|2082.9|2082.6|28459
1644512400000|2022-02-10 17:00:00|2098.6|2098.3|2090.3|2090|2106.5|2106.2|2083.1|2082.8|29061
1644516000000|2022-02-10 18:00:00|2090|2089.7|2071.4|2071.1|2094.4|2094.1|2057.1|2056.8|40620
1644519600000|2022-02-10 19:00:00|2071.3|2071|2053.9|2053.6|2071.9|2071.6|2051.1|2050.8|28736
1644523200000|2022-02-10 20:00:00|2053.7|2053.4|2051.6|2051.3|2060.2|2059.9|2037|2036.7|51135
1644526800000|2022-02-10 21:00:00|2051.1|2050.8|2048.6|2047.8|2051.9|2051.6|2042.7|2042.4|10385
1644530400000|2022-02-10 22:00:00|2048.5|2047.7|2048|2047.2|2048.6|2047.8|2047.8|2047|0
1644534000000|2022-02-10 23:00:00|2048.3|2047.5|2040.4|2040.1|2049.4|2049.1|2039.7|2039.4|2186
1644537600000|2022-02-11 00:00:00|2040.3|2040|2036.7|2036.4|2041.3|2041|2034|2033.7|1790
1644541200000|2022-02-11 01:00:00|2036.8|2036.5|2038.9|2038.6|2041.7|2041.4|2033|2032.7|1356
1644544800000|2022-02-11 02:00:00|2038.8|2038.5|2039.4|2039.1|2039.8|2039.5|2034.7|2034.4|829
1644548400000|2022-02-11 03:00:00|2039.5|2039.2|2039.1|2038.8|2039.6|2039.3|2035.2|2034.9|758
1644552000000|2022-02-11 04:00:00|2039|2038.7|2033.2|2032.9|2039.3|2039|2031.4|2031.1|1195
1644555600000|2022-02-11 05:00:00|2033.1|2032.8|2027.7|2027.4|2033.6|2033.3|2025.3|2025|1827
1644559200000|2022-02-11 06:00:00|2027.4|2027.1|2031.9|2031.6|2032.5|2032.2|2025.8|2025.5|1069
1644562800000|2022-02-11 07:00:00|2032|2031.7|2038.7|2038.4|2039.4|2039.1|2031.7|2031.4|1644
1644566400000|2022-02-11 08:00:00|2038|2037.7|2035.7|2035.4|2046.2|2045.9|2034.9|2034.6|2392
1644570000000|2022-02-11 09:00:00|2035.6|2035.3|2036.4|2036.1|2041.3|2041|2032.3|2032|1430
1644573600000|2022-02-11 10:00:00|2036.3|2036|2041.4|2041.1|2042.1|2041.8|2035.9|2035.6|1138
1644577200000|2022-02-11 11:00:00|2041.3|2041|2039.3|2039|2041.6|2041.3|2036.3|2036|1502
1644580800000|2022-02-11 12:00:00|2039.4|2039.1|2047.8|2047.5|2053.1|2052.8|2037.7|2037.4|3737
1644584400000|2022-02-11 13:00:00|2047.7|2047.4|2055.7|2055.4|2059.5|2059.2|2045.2|2044.9|5992
1644588000000|2022-02-11 14:00:00|2055.8|2055.5|2053.6|2053.3|2066.5|2066.2|2049|2048.7|25562
1644591600000|2022-02-11 15:00:00|2054.7|2054.4|2069|2068.7|2076.6|2076.3|2054|2053.7|28415
1644595200000|2022-02-11 16:00:00|2069.2|2068.9|2058.6|2058.3|2076.2|2075.9|2054.7|2054.4|24835
1644598800000|2022-02-11 17:00:00|2058.5|2058.2|2054.9|2054.6|2064.6|2064.3|2053|2052.7|13061
1644602400000|2022-02-11 18:00:00|2055|2054.7|2025|2024.7|2060.5|2060.2|2022.3|2022|33063
1644606000000|2022-02-11 19:00:00|2024.5|2024.2|2021.8|2021.5|2039.5|2039.2|2012.2|2011.9|41679
1644609600000|2022-02-11 20:00:00|2021.9|2021.6|2027.6|2027.3|2035.7|2035.4|2017.9|2017.6|41418
1644613200000|2022-02-11 21:00:00|2027.3|2027|2033.2|2032.4|2036.1|2035.8|2024.2|2023.9|8930
1644793200000|2022-02-13 23:00:00|2029.9|2029.6|2036.5|2036.2|2038.8|2038.5|2021.5|2021.2|4161
1644796800000|2022-02-14 00:00:00|2036.7|2036.4|2037|2036.7|2040.2|2039.9|2029.8|2029.5|1400
1644800400000|2022-02-14 01:00:00|2037.6|2037.3|2032.3|2032|2039.3|2039|2030.6|2030.3|1357
1644804000000|2022-02-14 02:00:00|2032.2|2031.9|2035.6|2035.3|2037.4|2037.1|2030.3|2030|609
1644807600000|2022-02-14 03:00:00|2035.7|2035.4|2039.3|2039|2039.9|2039.6|2033.3|2033|712
1644811200000|2022-02-14 04:00:00|2039.1|2038.8|2038.9|2038.6|2040.1|2039.8|2036.9|2036.6|336
1644814800000|2022-02-14 05:00:00|2038.8|2038.5|2037.2|2036.9|2041.5|2041.2|2036|2035.7|568
1644818400000|2022-02-14 06:00:00|2037.3|2037|2038.6|2038.3|2038.7|2038.4|2033.7|2033.4|390
1644822000000|2022-02-14 07:00:00|2038.4|2038.1|2038.4|2038.1|2042.9|2042.6|2031.8|2031.5|1577
1644825600000|2022-02-14 08:00:00|2037.8|2037.5|2009|2008.7|2038.4|2038.1|2005.5|2005.2|5962
1644829200000|2022-02-14 09:00:00|2008.7|2008.4|2007.7|2007.4|2017.4|2017.1|2004.6|2004.3|3340
1644832800000|2022-02-14 10:00:00|2007.8|2007.5|2017.5|2017.2|2023.8|2023.5|2002.7|2002.4|3958
1644836400000|2022-02-14 11:00:00|2017.4|2017.1|2018.3|2018|2021.3|2021|2013.7|2013.4|2477
1644840000000|2022-02-14 12:00:00|2018.7|2018.4|2032.6|2032.3|2042.4|2042.1|2010.7|2010.4|7872
1644843600000|2022-02-14 13:00:00|2033|2032.7|2026.5|2026.2|2040.2|2039.9|2024.6|2024.3|9384
1644847200000|2022-02-14 14:00:00|2026.6|2026.3|2038.2|2037.9|2050.3|2050|2025.1|2024.8|33812
1644850800000|2022-02-14 15:00:00|2038.6|2038.3|2026.5|2026.2|2045.1|2044.8|2015.7|2015.4|39995
1644854400000|2022-02-14 16:00:00|2026.6|2026.3|2035.8|2035.5|2043.8|2043.5|2024.6|2024.3|24696
1644858000000|2022-02-14 17:00:00|2036|2035.7|2033.2|2032.9|2039.2|2038.9|2030.4|2030.1|9264
1644861600000|2022-02-14 18:00:00|2033.1|2032.8|2012.3|2012|2037.5|2037.2|2011|2010.7|17504
1644865200000|2022-02-14 19:00:00|2012.2|2011.9|2025.9|2025.6|2028.2|2027.9|2007.4|2007.1|25614
1644868800000|2022-02-14 20:00:00|2025.8|2025.5|2021.9|2021.6|2031.9|2031.6|2016.5|2016.2|37151
1644872400000|2022-02-14 21:00:00|2022|2021.7|2020|2019.2|2022.1|2021.8|2018.5|2018.2|7835
1644876000000|2022-02-14 22:00:00|2020.2|2019.4|2020.4|2019.6|2020.6|2019.8|2020|2019.2|0
1644879600000|2022-02-14 23:00:00|2020.2|2019.4|2025|2024.7|2025.2|2024.9|2019.1|2018.8|1009
1644883200000|2022-02-15 00:00:00|2025.4|2025.1|2019.8|2019.5|2026|2025.7|2015.3|2015|1735
1644886800000|2022-02-15 01:00:00|2019.7|2019.4|2021.8|2021.5|2021.9|2021.6|2017.4|2017.1|688
1644890400000|2022-02-15 02:00:00|2021.6|2021.3|2026.2|2025.9|2028.5|2028.2|2021|2020.7|1101
1644894000000|2022-02-15 03:00:00|2026.3|2026|2023.3|2023|2027.7|2027.4|2022.5|2022.2|886
1644897600000|2022-02-15 04:00:00|2023.4|2023.1|2022.7|2022.4|2024.1|2023.8|2020.6|2020.3|347
1644901200000|2022-02-15 05:00:00|2022.8|2022.5|2016.4|2016.1|2022.8|2022.5|2013.1|2012.8|866
1644904800000|2022-02-15 06:00:00|2016.6|2016.3|2019.5|2019.2|2021.5|2021.2|2015.9|2015.6|779
1644908400000|2022-02-15 07:00:00|2019.7|2019.4|2017.6|2017.3|2022.9|2022.6|2014.8|2014.5|676
1644912000000|2022-02-15 08:00:00|2017.7|2017.4|2047.7|2047.4|2052.8|2052.5|2015.4|2015.1|6770
1644915600000|2022-02-15 09:00:00|2046.9|2046.6|2050.1|2049.8|2053.2|2052.9|2044.4|2044.1|3359
1644919200000|2022-02-15 10:00:00|2051.2|2050.9|2053.3|2053|2054.4|2054.1|2043.6|2043.3|2824
1644922800000|2022-02-15 11:00:00|2053.2|2052.9|2057.8|2057.5|2060.8|2060.5|2052.8|2052.5|2197
1644926400000|2022-02-15 12:00:00|2057.5|2057.2|2058.5|2058.2|2061.8|2061.5|2053.8|2053.5|4433
1644930000000|2022-02-15 13:00:00|2058.3|2058|2046.6|2046.3|2059.4|2059.1|2046|2045.7|5282
1644933600000|2022-02-15 14:00:00|2046.5|2046.2|2054.3|2054|2064.8|2064.5|2041.5|2041.2|29805
1644937200000|2022-02-15 15:00:00|2054.5|2054.2|2058.6|2058.3|2061.2|2060.9|2045|2044.7|23060
1644940800000|2022-02-15 16:00:00|2058.7|2058.4|2067.3|2067|2068.6|2068.3|2056.7|2056.4|14547
1644944400000|2022-02-15 17:00:00|2067.5|2067.2|2062.6|2062.3|2070.7|2070.4|2056.6|2056.3|13145
1644948000000|2022-02-15 18:00:00|2062.7|2062.4|2073.3|2073|2074.5|2074.2|2061.6|2061.3|10481
1644951600000|2022-02-15 19:00:00|2073.5|2073.2|2073.3|2073|2076.5|2076.2|2069|2068.7|12978
1644955200000|2022-02-15 20:00:00|2073.4|2073.1|2076.8|2076.5|2078.5|2078.2|2065.6|2065.3|33758
1644958800000|2022-02-15 21:00:00|2076.2|2075.9|2073|2072.2|2076.7|2076.4|2071.4|2071.1|7794
1644962400000|2022-02-15 22:00:00|2073.1|2072.3|2072.6|2071.8|2073.2|2072.4|2072|2071.2|0
1644966000000|2022-02-15 23:00:00|2073.4|2072.6|2070.8|2070.5|2074.4|2074.1|2070|2069.7|857
1644969600000|2022-02-16 00:00:00|2070.7|2070.4|2069.3|2069|2072.1|2071.8|2069|2068.7|742
1644973200000|2022-02-16 01:00:00|2069.2|2068.9|2070|2069.7|2070.1|2069.8|2067.4|2067.1|799
1644976800000|2022-02-16 02:00:00|2070.1|2069.8|2070.1|2069.8|2072.3|2072|2069.1|2068.8|426
1644980400000|2022-02-16 03:00:00|2070.2|2069.9|2070.3|2070|2071.2|2070.9|2069|2068.7|221
1644984000000|2022-02-16 04:00:00|2070.2|2069.9|2071.8|2071.5|2071.9|2071.6|2069.6|2069.3|197
1644987600000|2022-02-16 05:00:00|2071.9|2071.6|2073.9|2073.6|2074.7|2074.4|2071.8|2071.5|283
1644991200000|2022-02-16 06:00:00|2073.6|2073.3|2074.9|2074.6|2076|2075.7|2072.3|2072|253
1644994800000|2022-02-16 07:00:00|2074.8|2074.5|2073.6|2073.3|2077.3|2077|2072.4|2072.1|1002
1644998400000|2022-02-16 08:00:00|2073.7|2073.4|2082.1|2081.8|2084.8|2084.5|2070.3|2070|2511
1645002000000|2022-02-16 09:00:00|2082.7|2082.4|2075.9|2075.6|2086.3|2086|2074.9|2074.6|2120
1645005600000|2022-02-16 10:00:00|2075.8|2075.5|2077.8|2077.5|2078.6|2078.3|2069.3|2069|2066
1645009200000|2022-02-16 11:00:00|2077.9|2077.6|2076.6|2076.3|2079.6|2079.3|2072.2|2071.9|1621
1645012800000|2022-02-16 12:00:00|2076.3|2076|2073.1|2072.8|2078.8|2078.5|2070.6|2070.3|2188
1645016400000|2022-02-16 13:00:00|2073.4|2073.1|2068.4|2068.1|2081.1|2080.8|2066.4|2066.1|6043
1645020000000|2022-02-16 14:00:00|2068.3|2068|2064.4|2064.1|2070.6|2070.3|2055.9|2055.6|31221
1645023600000|2022-02-16 15:00:00|2064.1|2063.8|2069.9|2069.6|2074.6|2074.3|2059|2058.7|18592
1645027200000|2022-02-16 16:00:00|2070.1|2069.8|2067.1|2066.8|2073.2|2072.9|2065.9|2065.6|11105
1645030800000|2022-02-16 17:00:00|2067|2066.7|2061.6|2061.3|2069.7|2069.4|2059.2|2058.9|8906
1645034400000|2022-02-16 18:00:00|2061.5|2061.2|2060.7|2060.4|2063.7|2063.4|2058.3|2058|5587
1645038000000|2022-02-16 19:00:00|2060.8|2060.5|2080.5|2080.2|2087.1|2086.8|2056.8|2056.5|28313
1645041600000|2022-02-16 20:00:00|2081.1|2080.8|2079.8|2079.5|2088.2|2087.9|2075.8|2075.5|23222
1645045200000|2022-02-16 21:00:00|2079.3|2079|2075.5|2074.7|2079.9|2079.6|2074|2073.7|8114
1645048800000|2022-02-16 22:00:00|2075.6|2074.8|2075.9|2075.1|2076.9|2076.1|2075.4|2074.6|0
1645052400000|2022-02-16 23:00:00|2075.3|2075|2071.9|2071.6|2081.7|2081.4|2071.3|2071|1422
1645056000000|2022-02-17 00:00:00|2071.8|2071.5|2072.6|2072.3|2074.6|2074.3|2070.6|2070.3|923
1645059600000|2022-02-17 01:00:00|2072.5|2072.2|2073.3|2073|2076.2|2075.9|2072|2071.7|535
1645063200000|2022-02-17 02:00:00|2073.4|2073.1|2076.3|2076|2076.5|2076.2|2073.3|2073|321
1645066800000|2022-02-17 03:00:00|2076.2|2075.9|2065|2064.7|2077|2076.7|2065|2064.7|878
1645070400000|2022-02-17 04:00:00|2064.9|2064.6|2062.3|2062|2067.5|2067.2|2057.6|2057.3|2586
1645074000000|2022-02-17 05:00:00|2062.5|2062.2|2065.8|2065.5|2069.1|2068.8|2061.6|2061.3|1241
1645077600000|2022-02-17 06:00:00|2065.4|2065.1|2065.3|2065|2070.4|2070.1|2061.1|2060.8|1705
1645081200000|2022-02-17 07:00:00|2065.2|2064.9|2072.1|2071.8|2072.7|2072.4|2064.8|2064.5|943
1645084800000|2022-02-17 08:00:00|2072.2|2071.9|2063.7|2063.4|2076.8|2076.5|2059|2058.7|2612
1645088400000|2022-02-17 09:00:00|2063.8|2063.5|2062.2|2061.9|2066.3|2066|2059.1|2058.8|1667
1645092000000|2022-02-17 10:00:00|2062.1|2061.8|2064.7|2064.4|2067.3|2067|2060.5|2060.2|945
1645095600000|2022-02-17 11:00:00|2064.6|2064.3|2065.1|2064.8|2066.9|2066.6|2062.7|2062.4|1754
1645099200000|2022-02-17 12:00:00|2065.3|2065|2072.4|2072.1|2073.4|2073.1|2064.9|2064.6|1950
1645102800000|2022-02-17 13:00:00|2072.3|2072|2059.7|2059.4|2076.5|2076.2|2058.1|2057.8|6388
1645106400000|2022-02-17 14:00:00|2059.8|2059.5|2047.4|2047.1|2070.3|2070|2045.6|2045.3|33155
1645110000000|2022-02-17 15:00:00|2047.3|2047|2044.2|2043.9|2051.9|2051.6|2036.9|2036.6|32473
1645113600000|2022-02-17 16:00:00|2044|2043.7|2045.9|2045.6|2050.6|2050.3|2041.6|2041.3|13852
1645117200000|2022-02-17 17:00:00|2046|2045.7|2048.8|2048.5|2051.1|2050.8|2044.7|2044.4|8097
1645120800000|2022-02-17 18:00:00|2048.9|2048.6|2042.4|2042.1|2049.4|2049.1|2039.6|2039.3|8695
1645124400000|2022-02-17 19:00:00|2042.2|2041.9|2030.1|2029.8|2042.2|2041.9|2028.8|2028.5|11600
1645128000000|2022-02-17 20:00:00|2030.3|2030|2026.5|2026.2|2032.7|2032.4|2022.8|2022.5|34992
1645131600000|2022-02-17 21:00:00|2026.4|2026.1|2030.5|2029.7|2031.6|2031.3|2025.1|2024.8|8908
1645135200000|2022-02-17 22:00:00|2030.6|2029.8|2030.4|2029.6|2030.8|2030|2029.8|2029|1
1645138800000|2022-02-17 23:00:00|2029.9|2029.7|2032.2|2031.9|2033.7|2033.4|2027.2|2026.9|1202
1645142400000|2022-02-18 00:00:00|2032|2031.7|2029.1|2028.8|2033.7|2033.4|2025.8|2025.5|1378
1645146000000|2022-02-18 01:00:00|2029.2|2028.9|2043.7|2043.4|2044.8|2044.5|2026.7|2026.4|3483
1645149600000|2022-02-18 02:00:00|2043.8|2043.5|2045.6|2045.3|2045.8|2045.5|2041.8|2041.5|1419
1645153200000|2022-02-18 03:00:00|2045.7|2045.4|2047.3|2047|2049.6|2049.3|2043.8|2043.5|1234
1645156800000|2022-02-18 04:00:00|2047.4|2047.1|2048|2047.7|2051|2050.7|2047.4|2047.1|606
1645160400000|2022-02-18 05:00:00|2047.9|2047.6|2046.7|2046.4|2048.8|2048.5|2045.8|2045.5|274
1645164000000|2022-02-18 06:00:00|2046.6|2046.3|2044.8|2044.5|2047.7|2047.4|2043.6|2043.3|715
1645167600000|2022-02-18 07:00:00|2044.6|2044.3|2044.8|2044.5|2047.7|2047.4|2042.7|2042.4|828
1645171200000|2022-02-18 08:00:00|2044.7|2044.4|2045.7|2045.4|2049.6|2049.3|2044.1|2043.8|1068
1645174800000|2022-02-18 09:00:00|2045.2|2044.9|2044.2|2043.9|2045.6|2045.3|2038.3|2038|1239
1645178400000|2022-02-18 10:00:00|2044|2043.7|2039.5|2039.2|2044.7|2044.4|2039|2038.7|1002
1645182000000|2022-02-18 11:00:00|2039.4|2039.1|2038.4|2038.1|2042.7|2042.4|2035|2034.7|1211
1645185600000|2022-02-18 12:00:00|2038.2|2037.9|2041.1|2040.8|2041.2|2040.9|2036.8|2036.5|1732
1645189200000|2022-02-18 13:00:00|2040.9|2040.6|2027.8|2027.5|2043.2|2042.9|2020.2|2019.9|8401
1645192800000|2022-02-18 14:00:00|2028|2027.7|2038.8|2038.5|2041.3|2041|2018.1|2017.8|29571
1645196400000|2022-02-18 15:00:00|2038.9|2038.6|2017.8|2017.5|2042.3|2042|2017.1|2016.8|24428
1645200000000|2022-02-18 16:00:00|2017.7|2017.4|2006|2005.7|2018.5|2018.2|2003.5|2003.2|28381
1645203600000|2022-02-18 17:00:00|2005.8|2005.5|2007.3|2007|2017.6|2017.3|2004.2|2003.9|16297
1645207200000|2022-02-18 18:00:00|2007.5|2007.2|2014.2|2013.9|2017.2|2016.9|2002.3|2002|12805
1645210800000|2022-02-18 19:00:00|2014.1|2013.8|2022|2021.7|2028.7|2028.4|2011.6|2011.3|18106
1645214400000|2022-02-18 20:00:00|2022.1|2021.8|2009|2008.7|2026.1|2025.8|2004.9|2004.6|31398
1645218000000|2022-02-18 21:00:00|2009.3|2009|2008.6|2007.8|2014.8|2014.5|2007.9|2007.5|7996
1645398000000|2022-02-20 23:00:00|2008.3|2007.5|1995.5|1995.2|2008.3|2007.5|1993.7|1993.4|3099
1645401600000|2022-02-21 00:00:00|1995.4|1995.1|2010|2009.7|2010.9|2010.6|1991.6|1991.3|2767
1645405200000|2022-02-21 01:00:00|2009.8|2009.5|2016.8|2016.5|2023|2022.7|2003.5|2003.2|3132
1645408800000|2022-02-21 02:00:00|2016.9|2016.6|2016.6|2016.3|2018.6|2018.3|2014.5|2014.2|1019
1645412400000|2022-02-21 03:00:00|2016.8|2016.5|2013.5|2013.2|2018.1|2017.8|2011.1|2010.8|694
1645416000000|2022-02-21 04:00:00|2013.4|2013.1|2016.4|2016.1|2016.8|2016.5|2012.4|2012.1|244
1645419600000|2022-02-21 05:00:00|2016.3|2016|2018.1|2017.8|2018.6|2018.3|2015.6|2015.3|207
1645423200000|2022-02-21 06:00:00|2018|2017.7|2022.4|2022.1|2024.4|2024.1|2016.6|2016.3|1229
1645426800000|2022-02-21 07:00:00|2022.5|2022.2|2021.1|2020.8|2027.6|2027.3|2021.1|2020.8|1061
1645430400000|2022-02-21 08:00:00|2020.9|2020.6|2013.8|2013.5|2023.9|2023.6|2012.2|2011.9|2264
1645434000000|2022-02-21 09:00:00|2013.9|2013.6|2005.2|2004.9|2014.5|2014.2|2004.2|2003.9|1552
1645437600000|2022-02-21 10:00:00|2005.1|2004.8|2004.1|2003.8|2007.5|2007.2|2002.2|2001.9|899
1645441200000|2022-02-21 11:00:00|2004.2|2003.9|2001.6|2001.3|2006.7|2006.4|1996.2|1995.9|1704
1645444800000|2022-02-21 12:00:00|2001.5|2001.2|1996|1995.7|2002.1|2001.8|1989.7|1989.4|2578
1645448400000|2022-02-21 13:00:00|1995.8|1995.5|1997.5|1997.2|1999.9|1999.6|1983.3|1983|6240
1645452000000|2022-02-21 14:00:00|1997.2|1996.9|1996.7|1996.4|2007.4|2007.1|1992.3|1992|5717
1645455600000|2022-02-21 15:00:00|1996.6|1996.3|1991.1|1990.8|2002.1|2001.8|1988.1|1987.8|5485
1645459200000|2022-02-21 16:00:00|1991|1990.7|1986.6|1986.3|1992.6|1992.3|1984.3|1984|3554
1645462800000|2022-02-21 17:00:00|1986.4|1986.1|1980.1|1979.8|1991.8|1991.5|1977.9|1977.6|3510
1645466400000|2022-02-21 18:00:00|1978.7|1977.9|1972.2|1971.4|1983.3|1982.5|1969.8|1969|3
1645470000000|2022-02-21 19:00:00|1971.8|1971|1968.6|1967.8|1974.5|1973.7|1964.1|1963.3|0
1645473600000|2022-02-21 20:00:00|1968.5|1967.7|1966.4|1965.6|1968.5|1967.7|1961.6|1960.8|0
1645477200000|2022-02-21 21:00:00|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|0
1645484400000|2022-02-21 23:00:00|1966.4|1965.6|1973.8|1973.5|1976.4|1976.1|1962.1|1961.8|5116
1645488000000|2022-02-22 00:00:00|1974.1|1973.8|1978.2|1977.9|1982.5|1982.2|1969.3|1969|2450
1645491600000|2022-02-22 01:00:00|1978.3|1978|1972.1|1971.8|1979.8|1979.5|1971|1970.7|1305
1645495200000|2022-02-22 02:00:00|1972|1971.7|1972.3|1972|1975.8|1975.5|1968.4|1968.1|989
1645498800000|2022-02-22 03:00:00|1972.4|1972.1|1969.5|1969.2|1972.9|1972.6|1966.3|1966|886
1645502400000|2022-02-22 04:00:00|1969.6|1969.3|1975.2|1974.9|1976.1|1975.8|1969.5|1969.2|649
1645506000000|2022-02-22 05:00:00|1975.3|1975|1978.2|1977.9|1981.1|1980.8|1974.9|1974.6|891
1645509600000|2022-02-22 06:00:00|1978|1977.7|1977.4|1977.1|1983.4|1983.1|1972.1|1971.8|1746
1645513200000|2022-02-22 07:00:00|1977.6|1977.3|1968.3|1968|1981.6|1981.3|1968.2|1967.9|2559
1645516800000|2022-02-22 08:00:00|1968.4|1968.1|1986.4|1986.1|1987.1|1986.8|1967.1|1966.8|4130
1645520400000|2022-02-22 09:00:00|1987.2|1986.9|1986.4|1986.1|1991.2|1990.9|1981.7|1981.4|3506
1645524000000|2022-02-22 10:00:00|1986.8|1986.5|2009|2008.7|2016|2015.7|1986.1|1985.8|5417
1645527600000|2022-02-22 11:00:00|2009.2|2008.9|2008.1|2007.8|2011.8|2011.5|2003|2002.7|3674
1645531200000|2022-02-22 12:00:00|2008.2|2007.9|2012.3|2012|2015.1|2014.8|2004.1|2003.8|4205
1645534800000|2022-02-22 13:00:00|2012.7|2012.4|2009.5|2009.2|2013.3|2013|2003.7|2003.4|6311
1645538400000|2022-02-22 14:00:00|2009.4|2009.1|2008.4|2008.1|2015.8|2015.5|1992.5|1992.2|34488
1645542000000|2022-02-22 15:00:00|2008.1|2007.8|2000.8|2000.5|2019.2|2018.9|1999.3|1999|28961
1645545600000|2022-02-22 16:00:00|2001|2000.7|1995.4|1995.1|2004.4|2004.1|1991.4|1991.1|20715
1645549200000|2022-02-22 17:00:00|1995.3|1995|1987|1986.7|1998.9|1998.6|1984.8|1984.5|12354
1645552800000|2022-02-22 18:00:00|1987.1|1986.8|1975.5|1975.2|1990.8|1990.5|1970.3|1970|19611
1645556400000|2022-02-22 19:00:00|1975.4|1975.1|2000|1999.7|2004.1|2003.8|1968.2|1967.9|33213
1645560000000|2022-02-22 20:00:00|2000.3|2000|1981.6|1981.3|2009.4|2009.1|1976|1975.7|39484
1645563600000|2022-02-22 21:00:00|1981.5|1981.2|1990.7|1989.9|1994.5|1994.2|1981.2|1980.9|11809
1645567200000|2022-02-22 22:00:00|1990.8|1990|1990.4|1989.6|1991.2|1990.4|1989.8|1989|0
1645570800000|2022-02-22 23:00:00|1990.3|1989.5|1997.3|1997|1999.4|1999.1|1989.2|1988.9|1944
1645574400000|2022-02-23 00:00:00|1997.4|1997.1|1995.6|1995.3|1998.4|1998.1|1994.3|1994|1233
1645578000000|2022-02-23 01:00:00|1995.7|1995.4|1995.9|1995.6|1997.9|1997.6|1990.5|1990.2|1018
1645581600000|2022-02-23 02:00:00|1995.8|1995.5|1992.4|1992.1|1997.3|1997|1990.7|1990.4|469
1645585200000|2022-02-23 03:00:00|1992.5|1992.2|1995.1|1994.8|1995.4|1995.1|1988.3|1988|648
1645588800000|2022-02-23 04:00:00|1995.2|1994.9|1998.3|1998|1998.6|1998.3|1994.7|1994.4|506
1645592400000|2022-02-23 05:00:00|1998.1|1997.8|1996.5|1996.2|1999.7|1999.4|1995.4|1995.1|298
1645596000000|2022-02-23 06:00:00|1996.4|1996.1|1995|1994.7|1999.6|1999.3|1994.5|1994.2|640
1645599600000|2022-02-23 07:00:00|1994.5|1994.2|1998.9|1998.6|2000.7|2000.4|1992.2|1991.9|859
1645603200000|2022-02-23 08:00:00|1999|1998.7|2006.9|2006.6|2007.2|2006.9|1995.9|1995.6|2389
1645606800000|2022-02-23 09:00:00|2007.2|2006.9|2000.6|2000.3|2010|2009.7|1999.4|1999.1|3148
1645610400000|2022-02-23 10:00:00|2000.5|2000.2|1998.8|1998.5|2003.2|2002.9|1995.9|1995.6|1558
1645614000000|2022-02-23 11:00:00|1998.9|1998.6|1988.2|1987.9|1999.5|1999.2|1986.5|1986.2|3567
1645617600000|2022-02-23 12:00:00|1988.5|1988.2|1997.9|1997.6|1999|1998.7|1987.9|1987.6|1909
1645621200000|2022-02-23 13:00:00|1998|1997.7|1996.2|1995.9|2000.1|1999.8|1991.7|1991.4|2255
1645624800000|2022-02-23 14:00:00|1996.3|1996|1990.9|1990.6|2003.8|2003.5|1989.2|1988.9|26786
1645628400000|2022-02-23 15:00:00|1990.7|1990.4|1972.9|1972.6|1990.8|1990.5|1970.5|1970.2|31126
1645632000000|2022-02-23 16:00:00|1972.5|1972.2|1978.2|1977.9|1979|1978.7|1965.2|1964.9|19680
1645635600000|2022-02-23 17:00:00|1978.4|1978.1|1976.7|1976.4|1987.9|1987.6|1974.7|1974.4|14018
1645639200000|2022-02-23 18:00:00|1976.6|1976.3|1966.8|1966.5|1976.9|1976.6|1961.6|1961.3|17590
1645642800000|2022-02-23 19:00:00|1966.6|1966.3|1958.1|1957.8|1968.7|1968.4|1953.2|1952.9|24874
1645646400000|2022-02-23 20:00:00|1957.9|1957.6|1943.3|1943|1959.6|1959.3|1939.8|1939.5|53273
1645650000000|2022-02-23 21:00:00|1943.2|1942.9|1942.8|1942|1948.2|1947.9|1940.6|1940.3|12026
1645653600000|2022-02-23 22:00:00|1942.9|1942.1|1943|1942.2|1943.1|1942.3|1941.1|1940.3|0
1645657200000|2022-02-23 23:00:00|1943.1|1942.3|1942.4|1942.1|1946.7|1946.4|1937.9|1937.6|2136
1645660800000|2022-02-24 00:00:00|1942.2|1941.9|1926.1|1925.8|1945.7|1945.4|1926|1925.7|4222
1645664400000|2022-02-24 01:00:00|1926.2|1925.9|1932.8|1932.5|1936.9|1936.6|1922.2|1921.9|3268
1645668000000|2022-02-24 02:00:00|1932.7|1932.4|1923.7|1923.4|1934.9|1934.6|1921.7|1921.4|3598
1645671600000|2022-02-24 03:00:00|1923.6|1923.3|1897|1896.7|1925.2|1924.9|1889.6|1889.3|10020
1645675200000|2022-02-24 04:00:00|1897.1|1896.8|1906.4|1906.1|1908.5|1908.2|1890.8|1890.5|4913
1645678800000|2022-02-24 05:00:00|1906.5|1906.2|1901.4|1901.1|1908.9|1908.6|1898.6|1898.3|2413
1645682400000|2022-02-24 06:00:00|1901|1900.7|1898.3|1898|1908.9|1908.6|1893.1|1892.8|4000
1645686000000|2022-02-24 07:00:00|1898.5|1898.2|1896.7|1896.4|1903.1|1902.8|1885.7|1885.4|6249
1645689600000|2022-02-24 08:00:00|1896.8|1896.5|1908.7|1908.4|1913|1912.7|1892.5|1892.2|4538
1645693200000|2022-02-24 09:00:00|1909|1908.7|1902.9|1902.6|1919.1|1918.8|1902.8|1902.5|4529
1645696800000|2022-02-24 10:00:00|1902.8|1902.5|1900.9|1900.6|1910.3|1910|1895.9|1895.6|3436
1645700400000|2022-02-24 11:00:00|1900.8|1900.5|1902.6|1902.3|1903.5|1903.2|1888.9|1888.6|4292
1645704000000|2022-02-24 12:00:00|1902.9|1902.6|1897.5|1897.2|1903.3|1903|1891.5|1891.2|4137
1645707600000|2022-02-24 13:00:00|1897.4|1897.1|1896.8|1896.5|1903.6|1903.3|1889.8|1889.5|7544
1645711200000|2022-02-24 14:00:00|1896.9|1896.6|1927.4|1927.1|1928.1|1927.8|1892.7|1892.4|47612
1645714800000|2022-02-24 15:00:00|1927.2|1926.9|1933.1|1932.8|1940.5|1940.2|1912.7|1912.4|51429
1645718400000|2022-02-24 16:00:00|1933.3|1933|1941.8|1941.5|1948.6|1948.3|1928.4|1928.1|29260
1645722000000|2022-02-24 17:00:00|1941.5|1941.2|1933|1932.7|1945.3|1945|1927.4|1927.1|19096
1645725600000|2022-02-24 18:00:00|1932.9|1932.6|1946.6|1946.3|1959.5|1959.2|1929.2|1928.9|26677
1645729200000|2022-02-24 19:00:00|1946.4|1946.1|1968.9|1968.6|1973.1|1972.8|1939.1|1938.8|37737
1645732800000|2022-02-24 20:00:00|1969.1|1968.8|1996.4|1996.1|1999.3|1999|1968|1967.7|46623
1645736400000|2022-02-24 21:00:00|1996.2|1995.9|1985.2|1984.4|1997|1996.7|1983.2|1982.9|15467
1645740000000|2022-02-24 22:00:00|1985.7|1984.9|1986.3|1985.5|1987.4|1986.6|1985.6|1984.8|0
1645743600000|2022-02-24 23:00:00|1984.8|1984.5|1984.1|1983.8|1986.1|1985.8|1978.2|1977.9|2442
1645747200000|2022-02-25 00:00:00|1984.2|1983.9|1985|1984.7|1992.9|1992.6|1982.9|1982.6|2589
1645750800000|2022-02-25 01:00:00|1984.8|1984.5|1985.7|1985.4|1990.1|1989.8|1981.2|1980.9|1640
1645754400000|2022-02-25 02:00:00|1985.6|1985.3|1982.7|1982.4|1986.7|1986.4|1979.8|1979.5|732
1645758000000|2022-02-25 03:00:00|1982.5|1982.2|1987.3|1987|1988.8|1988.5|1978.6|1978.3|811
1645761600000|2022-02-25 04:00:00|1987.2|1986.9|1987.5|1987.2|1990.9|1990.6|1985.2|1984.9|1103
1645765200000|2022-02-25 05:00:00|1987.3|1987|1984|1983.7|1988.1|1987.8|1982.9|1982.6|837
1645768800000|2022-02-25 06:00:00|1984.1|1983.8|1985.3|1985|1987.1|1986.8|1982.7|1982.4|429
1645772400000|2022-02-25 07:00:00|1985.5|1985.2|1982.2|1981.9|1988.7|1988.4|1978|1977.7|1270
1645776000000|2022-02-25 08:00:00|1982.8|1982.5|1971.5|1971.2|1982.8|1982.5|1967.9|1967.6|2642
1645779600000|2022-02-25 09:00:00|1971.6|1971.3|1980.4|1980.1|1983.5|1983.2|1967.9|1967.6|2740
1645783200000|2022-02-25 10:00:00|1980.3|1980|1984.2|1983.9|1988.5|1988.2|1978.5|1978.2|2269
1645786800000|2022-02-25 11:00:00|1984.1|1983.8|1981.1|1980.8|1986.9|1986.6|1973.9|1973.6|6033
1645790400000|2022-02-25 12:00:00|1981.4|1981.1|2003.3|2003|2008.4|2008.1|1981.3|1981|6641
1645794000000|2022-02-25 13:00:00|2003.2|2002.9|2006.6|2006.3|2013.9|2013.6|1998.3|1998|11494
1645797600000|2022-02-25 14:00:00|2006.4|2006.1|1991.3|1991|2011.5|2011.2|1990.1|1989.8|35366
1645801200000|2022-02-25 15:00:00|1991.4|1991.1|2011.3|2011|2015.8|2015.5|1984.1|1983.8|34192
1645804800000|2022-02-25 16:00:00|2011.1|2010.8|2026.6|2026.3|2026.7|2026.4|2006.5|2006.2|20735
1645808400000|2022-02-25 17:00:00|2026.7|2026.4|2025.9|2025.6|2032.2|2031.9|2021.1|2020.8|18219
1645812000000|2022-02-25 18:00:00|2026|2025.7|2030.9|2030.6|2035.6|2035.3|2020.2|2019.9|15996
1645815600000|2022-02-25 19:00:00|2031.3|2031|2029.3|2029|2034.2|2033.9|2023.4|2023.1|17910
1645819200000|2022-02-25 20:00:00|2029.2|2028.9|2041|2040.7|2041.2|2040.9|2025.5|2025.2|35355
1645822800000|2022-02-25 21:00:00|2040.8|2040.5|2040.9|2040.1|2042.1|2041.8|2038.5|2038.2|9756
1646002800000|2022-02-27 23:00:00|1998.4|1997.8|1990.4|1990.1|2002|2001.7|1977.3|1976.7|15939
1646006400000|2022-02-28 00:00:00|1990.3|1990|1991.2|1990.9|1992.1|1991.8|1985.2|1984.9|6022
1646010000000|2022-02-28 01:00:00|1991.1|1990.8|1985.6|1985.3|2001.3|2001|1985.6|1985.3|8149
1646013600000|2022-02-28 02:00:00|1985.7|1985.4|1975.7|1975.4|1989.1|1988.8|1973.3|1973|5753
1646017200000|2022-02-28 03:00:00|1975.8|1975.5|1977|1976.7|1980.8|1980.5|1973.7|1973.4|2945
1646020800000|2022-02-28 04:00:00|1977.3|1977|1982.5|1982.2|1984.8|1984.5|1977.3|1977|2813
1646024400000|2022-02-28 05:00:00|1982.2|1981.9|1986.7|1986.4|1989.3|1989|1981.5|1981.2|3041
1646028000000|2022-02-28 06:00:00|1986.9|1986.6|1987.6|1987.3|1991.3|1991|1985.4|1985.1|3707
1646031600000|2022-02-28 07:00:00|1988|1987.7|1999.5|1999.2|2007.7|2007.4|1986.1|1985.8|13956
1646035200000|2022-02-28 08:00:00|2000|1999.7|1995.5|1995.2|2006.7|2006.4|1991.8|1991.5|10749
1646038800000|2022-02-28 09:00:00|1995.6|1995.3|2001.1|2000.8|2008.2|2007.9|1994.6|1994.3|7108
1646042400000|2022-02-28 10:00:00|2001.3|2001|2011.2|2010.9|2011.3|2011|1995.6|1995.3|6015
1646046000000|2022-02-28 11:00:00|2010.9|2010.6|2015.1|2014.8|2018.6|2018.3|2008.6|2008.3|9682
1646049600000|2022-02-28 12:00:00|2015.3|2015|2016.4|2016.1|2028.4|2028.1|2012.3|2012|5440
1646053200000|2022-02-28 13:00:00|2015.6|2015.3|2013.5|2013.2|2020.2|2019.9|2009.8|2009.5|5486
1646056800000|2022-02-28 14:00:00|2013.2|2012.9|2039.8|2039.5|2039.8|2039.5|2012.1|2011.8|38100
1646060400000|2022-02-28 15:00:00|2039.7|2039.4|2050.2|2049.9|2051.9|2051.6|2027.9|2027.6|35345
1646064000000|2022-02-28 16:00:00|2050.4|2050.1|2056.6|2056.3|2060.6|2060.3|2046.6|2046.3|21320
1646067600000|2022-02-28 17:00:00|2056.4|2056.1|2035.7|2035.4|2057.3|2057|2028.1|2027.8|20590
1646071200000|2022-02-28 18:00:00|2035.8|2035.5|2042.3|2042|2046.2|2045.9|2033|2032.7|16969
1646074800000|2022-02-28 19:00:00|2042.1|2041.8|2038.7|2038.4|2042.2|2041.9|2024|2023.7|21829
1646078400000|2022-02-28 20:00:00|2038.4|2038.1|2046.3|2046|2050|2049.7|2030.1|2029.8|46614
1646082000000|2022-02-28 21:00:00|2046.2|2045.9|2048|2047.2|2049.7|2049.4|2044.7|2044.4|11062
1646085600000|2022-02-28 22:00:00|2047.9|2047.1|2047.3|2046.5|2047.9|2047.1|2046.8|2046|0
1646089200000|2022-02-28 23:00:00|2047.4|2046.6|2052.6|2052.3|2055.3|2055|2046.2|2045.9|1424
1646092800000|2022-03-01 00:00:00|2052.5|2052.2|2048.9|2048.6|2054.6|2054.3|2045.9|2045.6|1252
1646096400000|2022-03-01 01:00:00|2049.1|2048.8|2049.7|2049.4|2054.7|2054.4|2047.9|2047.6|971
1646100000000|2022-03-01 02:00:00|2049.8|2049.5|2050.1|2049.8|2051.2|2050.9|2047|2046.7|945
1646103600000|2022-03-01 03:00:00|2050|2049.7|2048.4|2048.1|2050.2|2049.9|2047.2|2046.9|217
1646107200000|2022-03-01 04:00:00|2048.5|2048.2|2051.4|2051.1|2052.3|2052|2048.2|2047.9|431
1646110800000|2022-03-01 05:00:00|2051.2|2050.9|2050.2|2049.9|2051.7|2051.4|2046.9|2046.6|337
1646114400000|2022-03-01 06:00:00|2050.4|2050.1|2056.6|2056.3|2057.6|2057.3|2050.1|2049.8|534
1646118000000|2022-03-01 07:00:00|2056.5|2056.2|2061.7|2061.4|2066|2065.7|2055.6|2055.3|1754
1646121600000|2022-03-01 08:00:00|2061.5|2061.2|2051.4|2051.1|2065.7|2065.4|2047.9|2047.6|2391
1646125200000|2022-03-01 09:00:00|2051.2|2050.9|2034.8|2034.5|2052.9|2052.6|2033.2|2032.9|3090
1646128800000|2022-03-01 10:00:00|2034.7|2034.4|2035|2034.7|2035.9|2035.6|2025.1|2024.8|3101
1646132400000|2022-03-01 11:00:00|2034.9|2034.6|2029.5|2029.2|2038.4|2038.1|2024.7|2024.4|2849
1646136000000|2022-03-01 12:00:00|2029.6|2029.3|2034.5|2034.2|2040.8|2040.5|2029.6|2029.3|3906
1646139600000|2022-03-01 13:00:00|2033.9|2033.6|2046.9|2046.6|2050.6|2050.3|2029.2|2028.9|6917
1646143200000|2022-03-01 14:00:00|2046.7|2046.4|2031.8|2031.5|2051.9|2051.6|2029|2028.7|33458
1646146800000|2022-03-01 15:00:00|2032.7|2032.4|2020.9|2020.6|2039.2|2038.9|2017.4|2017.1|35791
1646150400000|2022-03-01 16:00:00|2020.8|2020.5|2004.9|2004.6|2027.9|2027.6|2001.7|2001.4|30604
1646154000000|2022-03-01 17:00:00|2004.5|2004.2|2015.8|2015.5|2017.5|2017.2|1999.9|1999.6|15499
1646157600000|2022-03-01 18:00:00|2015.7|2015.4|2005.2|2004.9|2019.3|2019|1998.8|1998.5|14712
1646161200000|2022-03-01 19:00:00|2005.3|2005|2009|2008.7|2024.4|2024.1|1999.6|1999.3|25841
1646164800000|2022-03-01 20:00:00|2009.1|2008.8|2008.1|2007.8|2023.7|2023.4|1992.1|1991.8|43025
1646168400000|2022-03-01 21:00:00|2008.5|2008.2|2012.4|2011.6|2014.4|2014.1|2007|2006.7|9586
1646172000000|2022-03-01 22:00:00|2012.5|2011.7|2009.9|2009.1|2013.4|2012.6|2009.5|2008.7|0
1646175600000|2022-03-01 23:00:00|2010|2009.2|2014.3|2014|2015.1|2014.8|2007.9|2007.6|900
1646179200000|2022-03-02 00:00:00|2014.6|2014.3|2016.5|2016.2|2018.4|2018.1|2012.5|2012.2|1203
1646182800000|2022-03-02 01:00:00|2016.6|2016.3|2012.7|2012.4|2018.9|2018.6|2010.2|2009.9|704
1646186400000|2022-03-02 02:00:00|2012.6|2012.3|2011.1|2010.8|2013.4|2013.1|2007|2006.7|1028
1646190000000|2022-03-02 03:00:00|2011|2010.7|2012.9|2012.6|2015.7|2015.4|2010|2009.7|533
1646193600000|2022-03-02 04:00:00|2013|2012.7|2013.9|2013.6|2014.6|2014.3|2010.3|2010|677
1646197200000|2022-03-02 05:00:00|2013.7|2013.4|2014.9|2014.6|2017.6|2017.3|2012.9|2012.6|983
1646200800000|2022-03-02 06:00:00|2014.7|2014.4|2006.8|2006.5|2016.7|2016.4|2004.9|2004.6|630
1646204400000|2022-03-02 07:00:00|2006.4|2006.1|2002.9|2002.6|2008.6|2008.3|1992.9|1992.6|1855
1646208000000|2022-03-02 08:00:00|2003.3|2003|2003.5|2003.2|2015|2014.7|1996.7|1996.4|3048
1646211600000|2022-03-02 09:00:00|2003.2|2002.9|2025.7|2025.4|2027.4|2027.1|2000.4|2000.1|3849
1646215200000|2022-03-02 10:00:00|2025.9|2025.6|2021.3|2021|2030.3|2030|2019.5|2019.2|2088
1646218800000|2022-03-02 11:00:00|2021|2020.7|2024.9|2024.6|2027.4|2027.1|2018.4|2018.1|1361
1646222400000|2022-03-02 12:00:00|2024.6|2024.3|2022.7|2022.4|2028.2|2027.9|2016.9|2016.6|2930
1646226000000|2022-03-02 13:00:00|2022.8|2022.5|2015.5|2015.2|2023.9|2023.6|2009.8|2009.5|4733
1646229600000|2022-03-02 14:00:00|2015.4|2015.1|2038.7|2038.4|2042.7|2042.4|2015|2014.7|34605
1646233200000|2022-03-02 15:00:00|2038.2|2037.9|2040.2|2039.9|2045.5|2045.2|2026.4|2026.1|41411
1646236800000|2022-03-02 16:00:00|2040.1|2039.8|2049.7|2049.4|2054.4|2054.1|2036.2|2035.9|27119
1646240400000|2022-03-02 17:00:00|2050|2049.7|2055.4|2055.1|2056.2|2055.9|2048|2047.7|15151
1646244000000|2022-03-02 18:00:00|2055.4|2055.1|2063.7|2063.4|2064.1|2063.8|2055.3|2055|13570
1646247600000|2022-03-02 19:00:00|2063.6|2063.3|2057.6|2057.3|2067.8|2067.5|2055.9|2055.6|16609
1646251200000|2022-03-02 20:00:00|2056.8|2056.5|2058|2057.7|2064.1|2063.8|2055.5|2055.2|30487
1646254800000|2022-03-02 21:00:00|2058.1|2057.8|2052.7|2051.9|2058.2|2057.9|2052.2|2051.7|7767
1646258400000|2022-03-02 22:00:00|2052.6|2051.8|2052.5|2051.7|2053.3|2052.5|2050.7|2049.9|0
1646262000000|2022-03-02 23:00:00|2052.6|2051.8|2051.5|2051.2|2053.3|2053|2050.1|2049.8|1307
1646265600000|2022-03-03 00:00:00|2051.8|2051.5|2051.7|2051.4|2053.3|2053|2050.5|2050.2|835
1646269200000|2022-03-03 01:00:00|2051.6|2051.3|2049.7|2049.4|2054.2|2053.9|2049.4|2049.1|669
1646272800000|2022-03-03 02:00:00|2049.8|2049.5|2056.5|2056.2|2057.6|2057.3|2049.7|2049.4|529
1646276400000|2022-03-03 03:00:00|2056.6|2056.3|2057.4|2057.1|2058.5|2058.2|2055.4|2055.1|262
1646280000000|2022-03-03 04:00:00|2057.3|2057|2057.7|2057.4|2058.7|2058.4|2056.2|2055.9|334
1646283600000|2022-03-03 05:00:00|2057.8|2057.5|2060.7|2060.4|2062.2|2061.9|2056.4|2056.1|590
1646287200000|2022-03-03 06:00:00|2060.4|2060.1|2064.5|2064.2|2065|2064.7|2059.6|2059.3|655
1646290800000|2022-03-03 07:00:00|2064.3|2064|2058.6|2058.3|2065.6|2065.3|2056.4|2056.1|1660
1646294400000|2022-03-03 08:00:00|2059.3|2059|2054.5|2054.2|2065.2|2064.9|2049.7|2049.4|2532
1646298000000|2022-03-03 09:00:00|2054.6|2054.3|2052.5|2052.2|2057.5|2057.2|2050.3|2050|1665
1646301600000|2022-03-03 10:00:00|2052.3|2052|2052.2|2051.9|2053.8|2053.5|2047.3|2047|2369
1646305200000|2022-03-03 11:00:00|2052.3|2052|2051.3|2051|2056.7|2056.4|2048.4|2048.1|2425
1646308800000|2022-03-03 12:00:00|2051.2|2050.9|2054.6|2054.3|2059.4|2059.1|2050.9|2050.6|2208
1646312400000|2022-03-03 13:00:00|2055|2054.7|2068.1|2067.8|2069.6|2069.3|2054.8|2054.5|4025
1646316000000|2022-03-03 14:00:00|2067.8|2067.5|2045.1|2044.8|2072.6|2072.3|2042.3|2042|29574
1646319600000|2022-03-03 15:00:00|2045.3|2045|2022.5|2022.2|2048.8|2048.5|2022.2|2021.9|25371
1646323200000|2022-03-03 16:00:00|2022.6|2022.3|2034.2|2033.9|2037.1|2036.8|2020.4|2020.1|24990
1646326800000|2022-03-03 17:00:00|2034.3|2034|2037.7|2037.4|2046.8|2046.5|2026.9|2026.6|20567
1646330400000|2022-03-03 18:00:00|2037.6|2037.3|2036.7|2036.4|2044.3|2044|2034.4|2034.1|9269
1646334000000|2022-03-03 19:00:00|2036.7|2036.4|2025.2|2024.9|2041.1|2040.8|2023.5|2023.2|10653
1646337600000|2022-03-03 20:00:00|2025.4|2025.1|2031.7|2031.4|2032.9|2032.6|2017|2016.7|25748
1646341200000|2022-03-03 21:00:00|2031.5|2031.2|2033.7|2032.9|2035.9|2035.6|2030.4|2030.1|8170
1646344800000|2022-03-03 22:00:00|2033.6|2032.8|2034.6|2033.8|2034.6|2033.8|2033.2|2032.4|0
1646348400000|2022-03-03 23:00:00|2034|2033.7|2036.7|2036.4|2037.5|2037.2|2032.4|2032.1|1154
1646352000000|2022-03-04 00:00:00|2036.8|2036.5|1999.7|1999.4|2037.3|2037|1994.9|1994.6|8150
1646355600000|2022-03-04 01:00:00|2000.1|1999.8|2018.8|2018.5|2022.6|2022.3|1994.8|1994.5|7626
1646359200000|2022-03-04 02:00:00|2018.9|2018.6|2012|2011.7|2019.4|2019.1|2008.3|2008|2085
1646362800000|2022-03-04 03:00:00|2011.8|2011.5|2007.4|2007.1|2015|2014.7|2005.5|2005.2|848
1646366400000|2022-03-04 04:00:00|2007.5|2007.2|2010.1|2009.8|2010.5|2010.2|2005.1|2004.8|967
1646370000000|2022-03-04 05:00:00|2010|2009.7|2015.9|2015.6|2016.7|2016.4|2009.6|2009.3|581
1646373600000|2022-03-04 06:00:00|2016|2015.7|2018.9|2018.6|2022.7|2022.4|2015.1|2014.8|747
1646377200000|2022-03-04 07:00:00|2019|2018.7|2021.6|2021.3|2025.9|2025.6|2017.5|2017.2|1178
1646380800000|2022-03-04 08:00:00|2021.7|2021.4|2012.4|2012.1|2029.5|2029.2|2011.5|2011.2|2804
1646384400000|2022-03-04 09:00:00|2012.5|2012.2|2007.9|2007.6|2016|2015.7|2004.1|2003.8|3841
1646388000000|2022-03-04 10:00:00|2007.8|2007.5|2009.9|2009.6|2018|2017.7|2005.7|2005.4|2873
1646391600000|2022-03-04 11:00:00|2010|2009.7|2009.6|2009.3|2012.2|2011.9|2004.2|2003.9|2054
1646395200000|2022-03-04 12:00:00|2009.7|2009.4|2011.7|2011.4|2012.9|2012.6|2002.4|2002.1|2378
1646398800000|2022-03-04 13:00:00|2011.8|2011.5|2009.8|2009.5|2022.2|2021.9|2006|2005.7|6097
1646402400000|2022-03-04 14:00:00|2009.7|2009.4|2012.3|2012|2022.1|2021.8|2000.1|1999.8|29391
1646406000000|2022-03-04 15:00:00|2012.2|2011.9|1990.7|1990.4|2015.4|2015.1|1990.2|1989.9|26000
1646409600000|2022-03-04 16:00:00|1991|1990.7|1989|1988.7|1997.5|1997.2|1983.4|1983.1|22478
1646413200000|2022-03-04 17:00:00|1989.2|1988.9|1999.1|1998.8|2002.4|2002.1|1983.6|1983.3|16024
1646416800000|2022-03-04 18:00:00|1999.4|1999.1|1994.7|1994.4|2008.7|2008.4|1994.1|1993.8|14287
1646420400000|2022-03-04 19:00:00|1995|1994.7|1987|1986.7|2002.1|2001.8|1986.9|1986.6|14920
1646424000000|2022-03-04 20:00:00|1987.1|1986.8|2000.8|2000.5|2001.8|2001.5|1986.6|1986.3|32077
1646427600000|2022-03-04 21:00:00|2001|2000.7|1997.5|1996.7|2001|2000.7|1994.6|1994.3|8478
1646607600000|2022-03-06 23:00:00|1982.5|1982.2|1970.8|1970.5|1988.2|1987.9|1966.9|1966.6|4912
1646611200000|2022-03-07 00:00:00|1970.6|1970.3|1963.3|1963|1972.7|1972.4|1962.4|1962.1|2356
1646614800000|2022-03-07 01:00:00|1963.8|1963.5|1956.3|1956|1966.2|1965.9|1955.3|1955|3317
1646618400000|2022-03-07 02:00:00|1956.2|1955.9|1958.4|1958.1|1961.3|1961|1955.5|1955.2|908
1646622000000|2022-03-07 03:00:00|1958.5|1958.2|1962.8|1962.5|1968.7|1968.4|1957.4|1957.1|910
1646625600000|2022-03-07 04:00:00|1962.9|1962.6|1968.1|1967.8|1968.9|1968.6|1962|1961.7|425
1646629200000|2022-03-07 05:00:00|1967.9|1967.6|1967.8|1967.5|1976.8|1976.5|1965.4|1965.1|1679
1646632800000|2022-03-07 06:00:00|1967.7|1967.4|1972.4|1972.1|1972.5|1972.2|1963.6|1963.3|942
1646636400000|2022-03-07 07:00:00|1972|1971.7|1961.2|1960.9|1977.5|1977.2|1959.3|1959|2605
1646640000000|2022-03-07 08:00:00|1961.5|1961.2|1960.9|1960.6|1969.3|1969|1949.5|1949.2|6054
1646643600000|2022-03-07 09:00:00|1960.8|1960.5|1963.5|1963.2|1968.8|1968.5|1956.4|1956.1|4635
1646647200000|2022-03-07 10:00:00|1963.6|1963.3|1960.7|1960.4|1967.4|1967.1|1959.8|1959.5|2828
1646650800000|2022-03-07 11:00:00|1961|1960.7|1969.8|1969.5|1970.1|1969.8|1956.5|1956.2|6304
1646654400000|2022-03-07 12:00:00|1969.7|1969.4|1986|1985.7|1993.8|1993.5|1969.6|1969.3|11425
1646658000000|2022-03-07 13:00:00|1986.1|1985.8|1996.6|1996.3|1999.9|1999.6|1982.9|1982.6|8271
1646661600000|2022-03-07 14:00:00|1996.5|1996.2|1996.1|1995.8|2012.5|2012.2|1988.5|1988.2|36073
1646665200000|2022-03-07 15:00:00|1995.8|1995.5|1983|1982.7|2007.7|2007.4|1980.5|1980.2|23760
1646668800000|2022-03-07 16:00:00|1982.9|1982.6|1973.8|1973.5|1995.6|1995.3|1972.6|1972.3|19387
1646672400000|2022-03-07 17:00:00|1973.4|1973.1|1971.1|1970.8|1979.6|1979.3|1965.2|1964.9|20064
1646676000000|2022-03-07 18:00:00|1970.9|1970.6|1963.7|1963.4|1976.9|1976.6|1963.6|1963.3|15951
1646679600000|2022-03-07 19:00:00|1963.8|1963.5|1960.2|1959.9|1972.3|1972|1959|1958.7|15569
1646683200000|2022-03-07 20:00:00|1960.3|1960|1951.2|1950.9|1966.4|1966.1|1950.5|1950.2|32323
1646686800000|2022-03-07 21:00:00|1951.1|1950.8|1947.7|1946.9|1952.9|1952.6|1944.7|1944.4|11446
1646690400000|2022-03-07 22:00:00|1947.8|1947|1946.6|1945.8|1947.8|1947|1945.8|1945|0
1646694000000|2022-03-07 23:00:00|1946.7|1945.9|1946.7|1946.4|1950.7|1950.4|1942.5|1942.2|1334
1646697600000|2022-03-08 00:00:00|1946.8|1946.5|1949.8|1949.5|1953|1952.7|1946.8|1946.5|1258
1646701200000|2022-03-08 01:00:00|1949.9|1949.6|1961|1960.7|1962.2|1961.9|1949.3|1949|1957
1646704800000|2022-03-08 02:00:00|1961.2|1960.9|1954|1953.7|1961.7|1961.4|1953.3|1953|870
1646708400000|2022-03-08 03:00:00|1953.9|1953.6|1953.4|1953.1|1957.1|1956.8|1951.8|1951.5|497
1646712000000|2022-03-08 04:00:00|1953.3|1953|1950.1|1949.8|1953.7|1953.4|1948.7|1948.4|544
1646715600000|2022-03-08 05:00:00|1950|1949.7|1939.8|1939.5|1951.9|1951.6|1938.8|1938.5|1230
1646719200000|2022-03-08 06:00:00|1940.3|1940|1932.2|1931.9|1944|1943.7|1924.1|1923.8|3107
1646722800000|2022-03-08 07:00:00|1932.4|1932.1|1931.1|1930.8|1939.1|1938.8|1924.2|1923.9|2931
1646726400000|2022-03-08 08:00:00|1931.2|1930.9|1962.2|1961.9|1967.5|1967.2|1930.1|1929.8|7081
1646730000000|2022-03-08 09:00:00|1962.1|1961.8|1963.5|1963.2|1968.2|1967.9|1958.8|1958.5|2927
1646733600000|2022-03-08 10:00:00|1963.4|1963.1|1965.1|1964.8|1968.1|1967.8|1954.1|1953.8|3102
1646737200000|2022-03-08 11:00:00|1965|1964.7|1967.5|1967.2|1967.7|1967.4|1961.3|1961|2765
1646740800000|2022-03-08 12:00:00|1967.4|1967.1|1961.1|1960.8|1974.4|1974.1|1958.1|1957.8|6541
1646744400000|2022-03-08 13:00:00|1960.9|1960.6|1957.8|1957.5|1962.4|1962.1|1951.5|1951.2|7021
1646748000000|2022-03-08 14:00:00|1957.4|1957.1|1958.7|1958.4|1965.2|1964.9|1948.5|1948.2|39052
1646751600000|2022-03-08 15:00:00|1958.5|1958.2|1971.8|1971.5|1972.2|1971.9|1947.7|1947.4|38744
1646755200000|2022-03-08 16:00:00|1972.3|1972|1970.7|1970.4|1977|1976.7|1953.1|1952.8|28639
1646758800000|2022-03-08 17:00:00|1970.8|1970.5|1997.2|1996.9|2001.9|2001.6|1968.3|1968|38076
1646762400000|2022-03-08 18:00:00|1997.5|1997.2|1972.3|1972|2009.1|2008.8|1972.2|1971.9|26769
1646766000000|2022-03-08 19:00:00|1972.2|1971.9|1986.1|1985.8|1992.3|1992|1963|1962.7|27126
1646769600000|2022-03-08 20:00:00|1986.3|1986|1961.6|1961.3|1994.7|1994.4|1960.8|1960.5|37075
1646773200000|2022-03-08 21:00:00|1961.3|1961|1952.7|1951.9|1961.5|1961.2|1949.7|1949.4|11006
1646776800000|2022-03-08 22:00:00|1952.4|1951.6|1952.6|1951.8|1952.9|1952.1|1951.1|1950.3|0
1646780400000|2022-03-08 23:00:00|1952.7|1951.9|1962.2|1961.9|1963.1|1962.8|1952.5|1951.9|1460
1646784000000|2022-03-09 00:00:00|1962.3|1962|1965.8|1965.5|1966.6|1966.3|1962|1961.7|984
1646787600000|2022-03-09 01:00:00|1966|1965.7|1968.8|1968.5|1975.4|1975.1|1961.8|1961.5|1287
1646791200000|2022-03-09 02:00:00|1968.6|1968.3|1965.4|1965.1|1972.2|1971.9|1963.3|1963|623
1646794800000|2022-03-09 03:00:00|1965.3|1965|1962.4|1962.1|1966.2|1965.9|1960.1|1959.8|583
1646798400000|2022-03-09 04:00:00|1962.5|1962.2|1973.6|1973.3|1975.6|1975.3|1962.4|1962.1|778
1646802000000|2022-03-09 05:00:00|1973.4|1973.1|1966.3|1966|1974.4|1974.1|1962.3|1962|524
1646805600000|2022-03-09 06:00:00|1966.4|1966.1|1970.6|1970.3|1974.9|1974.6|1965.6|1965.3|1066
1646809200000|2022-03-09 07:00:00|1970.5|1970.2|1984|1983.7|1984.6|1984.3|1965.8|1965.5|2503
1646812800000|2022-03-09 08:00:00|1983.9|1983.6|1983.9|1983.6|1986|1985.7|1974.5|1974.2|3522
1646816400000|2022-03-09 09:00:00|1983.5|1983.2|1993.9|1993.6|1995|1994.7|1981.3|1981|3169
1646820000000|2022-03-09 10:00:00|1993.7|1993.4|1990.4|1990.1|1996.9|1996.6|1988.7|1988.4|2965
1646823600000|2022-03-09 11:00:00|1990.3|1990|1985.5|1985.2|1995.7|1995.4|1985.2|1984.9|4084
1646827200000|2022-03-09 12:00:00|1985.7|1985.4|1994.2|1993.9|1995.8|1995.5|1981.5|1981.2|5630
1646830800000|2022-03-09 13:00:00|1994.3|1994|1989.8|1989.5|1999.1|1998.8|1989.2|1988.9|5498
1646834400000|2022-03-09 14:00:00|1989.9|1989.6|2002.6|2002.3|2010.2|2009.9|1987.8|1987.5|42504
1646838000000|2022-03-09 15:00:00|2002.8|2002.5|2016.2|2015.9|2016.8|2016.5|2000.9|2000.6|30931
1646841600000|2022-03-09 16:00:00|2016.3|2016|2019.5|2019.2|2020.4|2020.1|2009.4|2009.1|17538
1646845200000|2022-03-09 17:00:00|2019.6|2019.3|2019.8|2019.5|2023.5|2023.2|2014.4|2014.1|13679
1646848800000|2022-03-09 18:00:00|2019.9|2019.6|2010.9|2010.6|2022.8|2022.5|2010.3|2010|11522
1646852400000|2022-03-09 19:00:00|2011|2010.7|2015.9|2015.6|2019.6|2019.3|2008.2|2007.9|12891
1646856000000|2022-03-09 20:00:00|2016.3|2016|2016.3|2016|2023.7|2023.4|2012.4|2012.1|27771
1646859600000|2022-03-09 21:00:00|2016|2015.7|2014.4|2013.6|2019.9|2019.6|2012.8|2012.5|9944
1646863200000|2022-03-09 22:00:00|2014.5|2013.7|2014|2013.2|2014.8|2014|2013.2|2012.4|0
1646866800000|2022-03-09 23:00:00|2014.6|2014.3|2013.2|2012.9|2015.9|2015.6|2010.8|2010.5|1187
1646870400000|2022-03-10 00:00:00|2013.3|2013|2012.7|2012.4|2015.4|2015.1|2010.1|2009.8|736
1646874000000|2022-03-10 01:00:00|2012.5|2012.2|2009.6|2009.3|2015.1|2014.8|2006.5|2006.2|1539
1646877600000|2022-03-10 02:00:00|2009.7|2009.4|2011.7|2011.4|2014.9|2014.6|2009.3|2009|831
1646881200000|2022-03-10 03:00:00|2011.9|2011.6|2010.9|2010.6|2012.9|2012.6|2009.2|2008.9|666
1646884800000|2022-03-10 04:00:00|2011|2010.7|2009.5|2009.2|2012|2011.7|2007.5|2007.2|536
1646888400000|2022-03-10 05:00:00|2009.6|2009.3|2009.8|2009.5|2010.3|2010|2007|2006.7|387
1646892000000|2022-03-10 06:00:00|2009.9|2009.6|2007.9|2007.6|2011.2|2010.9|2006.7|2006.4|570
1646895600000|2022-03-10 07:00:00|2007.8|2007.5|2009.1|2008.8|2010.4|2010.1|2005.5|2005.2|1557
1646899200000|2022-03-10 08:00:00|2009.6|2009.3|1992|1991.7|2011.5|2011.2|1990.8|1990.5|5611
1646902800000|2022-03-10 09:00:00|1992.1|1991.8|1994.3|1994|2006.6|2006.3|1991.7|1991.4|8124
1646906400000|2022-03-10 10:00:00|1994.5|1994.2|1992.8|1992.5|1998.5|1998.2|1991.1|1990.8|3242
1646910000000|2022-03-10 11:00:00|1992.7|1992.4|1990|1989.7|1994.7|1994.4|1988.4|1988.1|2076
1646913600000|2022-03-10 12:00:00|1990.5|1990.2|1985.5|1985.2|1992.5|1992.2|1985.1|1984.8|4924
1646917200000|2022-03-10 13:00:00|1985.2|1984.9|1987.2|1986.9|1995|1994.7|1982.4|1982.1|8991
1646920800000|2022-03-10 14:00:00|1987|1986.7|2002.2|2001.9|2004|2003.7|1982|1981.7|34227
1646924400000|2022-03-10 15:00:00|2002.3|2002|1983.8|1983.5|2005.9|2005.6|1982.2|1981.9|36083
1646928000000|2022-03-10 16:00:00|1983.6|1983.3|1987.9|1987.6|1988.3|1988|1978.6|1978.3|20645
1646931600000|2022-03-10 17:00:00|1987.7|1987.4|1986.6|1986.3|1995.6|1995.3|1984.3|1984|16045
1646935200000|2022-03-10 18:00:00|1986.5|1986.2|1993.1|1992.8|1995|1994.7|1983.1|1982.8|15575
1646938800000|2022-03-10 19:00:00|1992.9|1992.6|2006.8|2006.5|2009.1|2008.8|1992.7|1992.4|18360
1646942400000|2022-03-10 20:00:00|2007|2006.7|2012.2|2011.9|2013.5|2013.2|1998.6|1998.3|29187
1646946000000|2022-03-10 21:00:00|2012.3|2012|2010.6|2009.8|2013.7|2013.4|2009.5|2009.2|7175
1646949600000|2022-03-10 22:00:00|2010.7|2009.9|2008.7|2007.9|2011.4|2010.6|2008.6|2007.8|0
1646953200000|2022-03-10 23:00:00|2008.8|2008|2014.8|2014.5|2017.7|2017.4|2007.8|2007.5|906
1646956800000|2022-03-11 00:00:00|2014.7|2014.4|2008.2|2007.9|2015.5|2015.2|2008|2007.7|678
1646960400000|2022-03-11 01:00:00|2008.6|2008.3|2000.7|2000.4|2008.7|2008.4|1999.8|1999.5|1557
1646964000000|2022-03-11 02:00:00|2000.6|2000.3|2002|2001.7|2003.9|2003.6|1999.1|1998.8|794
1646967600000|2022-03-11 03:00:00|2002.4|2002.1|2000.3|2000|2002.7|2002.4|1996|1995.7|877
1646971200000|2022-03-11 04:00:00|2000.4|2000.1|1998.9|1998.6|2001.5|2001.2|1998|1997.7|391
1646974800000|2022-03-11 05:00:00|1998.8|1998.5|2007.3|2007|2009.6|2009.3|1996.5|1996.2|1088
1646978400000|2022-03-11 06:00:00|2007.2|2006.9|2012.2|2011.9|2013.1|2012.8|2006.1|2005.8|677
1646982000000|2022-03-11 07:00:00|2012.5|2012.2|2011.3|2011|2020.4|2020.1|2008.9|2008.6|1360
1646985600000|2022-03-11 08:00:00|2011.1|2010.8|2008.8|2008.5|2013|2012.7|2002.5|2002.2|1522
1646989200000|2022-03-11 09:00:00|2008.9|2008.6|2016.3|2016|2018.3|2018|2008.8|2008.5|958
1646992800000|2022-03-11 10:00:00|2016.4|2016.1|2017.1|2016.8|2022.2|2021.9|2014.5|2014.2|1780
1646996400000|2022-03-11 11:00:00|2017|2016.7|2041.3|2041|2049.3|2049|2014.9|2014.6|8101
1647000000000|2022-03-11 12:00:00|2041.1|2040.8|2034.8|2034.5|2043.2|2042.9|2032.6|2032.3|3631
1647003600000|2022-03-11 13:00:00|2034.7|2034.4|2020.9|2020.6|2036.8|2036.5|2020.7|2020.4|8155
1647007200000|2022-03-11 14:00:00|2021.3|2021|2021.3|2021|2031|2030.7|2017.1|2016.8|33129
1647010800000|2022-03-11 15:00:00|2020.9|2020.6|2005.7|2005.4|2020.9|2020.6|1995.9|1995.6|35907
1647014400000|2022-03-11 16:00:00|2006|2005.7|1995.6|1995.3|2006.3|2006|1989.5|1989.2|29268
1647018000000|2022-03-11 17:00:00|1995.5|1995.2|1994.6|1994.3|1999.9|1999.6|1988.3|1988|17370
1647021600000|2022-03-11 18:00:00|1994.7|1994.4|1990.4|1990.1|1999.7|1999.4|1990.2|1989.9|23039
1647025200000|2022-03-11 19:00:00|1990.5|1990.2|1989.6|1989.3|1997.4|1997.1|1987.8|1987.5|19802
1647028800000|2022-03-11 20:00:00|1989.7|1989.4|1979.9|1979.6|1991.2|1990.9|1977.8|1977.5|32254
1647032400000|2022-03-11 21:00:00|1979.4|1979.1|1980|1979.2|1981.7|1981.4|1978.3|1978|6698
1647208800000|2022-03-13 22:00:00|1988.1|1987.8|1991.1|1990.8|1991.5|1991.2|1982.1|1981.8|1117
1647212400000|2022-03-13 23:00:00|1991.3|1991|1995.6|1995.3|1998|1997.7|1989.9|1989.6|1159
1647216000000|2022-03-14 00:00:00|1995.5|1995.2|1992.9|1992.6|1999.8|1999.5|1990.4|1990.1|872
1647219600000|2022-03-14 01:00:00|1993.2|1992.9|1991.1|1990.8|1995.6|1995.3|1989.5|1989.2|721
1647223200000|2022-03-14 02:00:00|1991|1990.7|1987.4|1987.1|1991.1|1990.8|1982.7|1982.4|934
1647226800000|2022-03-14 03:00:00|1987.6|1987.3|1989.1|1988.8|1991.6|1991.3|1985.5|1985.2|478
1647230400000|2022-03-14 04:00:00|1989|1988.7|1991.4|1991.1|1992.4|1992.1|1989|1988.7|197
1647234000000|2022-03-14 05:00:00|1991.5|1991.2|1991.9|1991.6|1995.9|1995.6|1989.4|1989.1|294
1647237600000|2022-03-14 06:00:00|1992|1991.7|1996.6|1996.3|1999.6|1999.3|1989|1988.7|1370
1647241200000|2022-03-14 07:00:00|1996.3|1996|1993.4|1993.1|1999.9|1999.6|1991.9|1991.6|1482
1647244800000|2022-03-14 08:00:00|1993.6|1993.3|1993.8|1993.5|1999|1998.7|1989.3|1989|2732
1647248400000|2022-03-14 09:00:00|1994|1993.7|2004.6|2004.3|2006.6|2006.3|1993.2|1992.9|2670
1647252000000|2022-03-14 10:00:00|2004.5|2004.2|2001.2|2000.9|2005|2004.7|1996.6|1996.3|2030
1647255600000|2022-03-14 11:00:00|2001|2000.7|1984.5|1984.2|2001.1|2000.8|1983.9|1983.6|4825
1647259200000|2022-03-14 12:00:00|1984.4|1984.1|1989.5|1989.2|1990.4|1990.1|1982.8|1982.5|4905
1647262800000|2022-03-14 13:00:00|1989.4|1989.1|1971|1970.7|1990.1|1989.8|1962.4|1962.1|43359
1647266400000|2022-03-14 14:00:00|1970.9|1970.6|1979.6|1979.3|1984.1|1983.8|1966.6|1966.3|83540
1647270000000|2022-03-14 15:00:00|1980.2|1979.9|1957.4|1957.1|1980.5|1980.2|1953.8|1953.5|52577
1647273600000|2022-03-14 16:00:00|1957|1956.7|1948.1|1947.8|1959.1|1958.8|1947.9|1947.6|40806
1647277200000|2022-03-14 17:00:00|1948|1947.7|1935|1934.7|1948.8|1948.5|1934|1933.7|43535
1647280800000|2022-03-14 18:00:00|1934.9|1934.6|1938.9|1938.6|1941.5|1941.2|1932.3|1932|36195
1647284400000|2022-03-14 19:00:00|1939|1938.7|1941.7|1941.4|1943.9|1943.6|1930.7|1930.4|74485
1647288000000|2022-03-14 20:00:00|1941.5|1941.2|1942.7|1941.9|1944.6|1944.3|1940.3|1940|15605
1647291600000|2022-03-14 21:00:00|1942.5|1941.7|1943.7|1942.9|1943.8|1943|1940.6|1939.8|0
1647295200000|2022-03-14 22:00:00|1943.5|1942.7|1945.2|1944.9|1948|1947.7|1941.5|1941.1|1193
1647298800000|2022-03-14 23:00:00|1945.1|1944.8|1941.7|1941.4|1946|1945.7|1940.9|1940.6|906
1647302400000|2022-03-15 00:00:00|1941.5|1941.2|1941.1|1940.8|1944|1943.7|1938|1937.7|886
1647306000000|2022-03-15 01:00:00|1941.2|1940.9|1938.6|1938.3|1943.7|1943.4|1935.3|1935|1970
1647309600000|2022-03-15 02:00:00|1938.5|1938.2|1946.7|1946.4|1949.8|1949.5|1938.4|1938.1|1796
1647313200000|2022-03-15 03:00:00|1946.8|1946.5|1945.2|1944.9|1948.4|1948.1|1943.7|1943.4|552
1647316800000|2022-03-15 04:00:00|1945.3|1945|1943.7|1943.4|1945.4|1945.1|1943.1|1942.8|522
1647320400000|2022-03-15 05:00:00|1943.8|1943.5|1939.2|1938.9|1944.1|1943.8|1937.2|1936.9|1275
1647324000000|2022-03-15 06:00:00|1939.1|1938.8|1935.7|1935.4|1941|1940.7|1934.5|1934.2|827
1647327600000|2022-03-15 07:00:00|1935.9|1935.6|1929.2|1928.9|1936.3|1936|1922.5|1922.2|3050
1647331200000|2022-03-15 08:00:00|1929.5|1929.2|1919.1|1918.8|1938.4|1938.1|1918.1|1917.8|4003
1647334800000|2022-03-15 09:00:00|1919|1918.7|1926.5|1926.2|1931.1|1930.8|1916.1|1915.8|3990
1647338400000|2022-03-15 10:00:00|1926.6|1926.3|1935.2|1934.9|1939.7|1939.4|1925.7|1925.4|4006
1647342000000|2022-03-15 11:00:00|1935.3|1935|1937.8|1937.5|1941.1|1940.8|1935|1934.7|6680
1647345600000|2022-03-15 12:00:00|1937.6|1937.3|1946.3|1946|1952.2|1951.9|1934.6|1934.3|11488
1647349200000|2022-03-15 13:00:00|1946.2|1945.9|1949.2|1948.9|1958.6|1958.3|1941.1|1940.8|44221
1647352800000|2022-03-15 14:00:00|1949.3|1949|1957.4|1957.1|1965.5|1965.2|1943.7|1943.4|50438
1647356400000|2022-03-15 15:00:00|1957.3|1957|1952|1951.7|1960.2|1959.9|1945.7|1945.4|32763
1647360000000|2022-03-15 16:00:00|1951.7|1951.4|1951.6|1951.3|1958.2|1957.9|1946|1945.7|29591
1647363600000|2022-03-15 17:00:00|1951.7|1951.4|1953.6|1953.3|1957.2|1956.9|1944.5|1944.2|24241
1647367200000|2022-03-15 18:00:00|1953.4|1953.1|1962|1961.7|1963.2|1962.9|1943.5|1943.2|20216
1647370800000|2022-03-15 19:00:00|1961.7|1961.4|1969.8|1969.5|1971.2|1970.9|1959.3|1959|46729
1647374400000|2022-03-15 20:00:00|1969.7|1969.4|1965.7|1964.9|1971.4|1971.1|1965.5|1964.9|11285
1647378000000|2022-03-15 21:00:00|1965.8|1965|1966.1|1965.3|1966.3|1965.5|1965.4|1964.6|0
1647381600000|2022-03-15 22:00:00|1966.2|1965.4|1966.4|1966.1|1967.2|1966.9|1964.9|1964.6|396
1647385200000|2022-03-15 23:00:00|1966.6|1966.3|1966.5|1966.2|1972|1971.7|1965.7|1965.4|962
1647388800000|2022-03-16 00:00:00|1966.3|1966|1964.2|1963.9|1967|1966.7|1962.4|1962.1|800
1647392400000|2022-03-16 01:00:00|1964.3|1964|1965.9|1965.6|1966.2|1965.9|1963|1962.7|379
1647396000000|2022-03-16 02:00:00|1966.1|1965.8|1964.7|1964.4|1968.7|1968.4|1964.6|1964.3|519
1647399600000|2022-03-16 03:00:00|1964.5|1964.2|1964.4|1964.1|1967.5|1967.2|1962.7|1962.4|374
1647403200000|2022-03-16 04:00:00|1964.5|1964.2|1967|1966.7|1968|1967.7|1963.7|1963.4|356
1647406800000|2022-03-16 05:00:00|1967.1|1966.8|1974.6|1974.3|1978.8|1978.5|1966.7|1966.4|1524
1647410400000|2022-03-16 06:00:00|1974|1973.7|1983.6|1983.3|1984.1|1983.8|1973.8|1973.5|1195
1647414000000|2022-03-16 07:00:00|1983.7|1983.4|1987.1|1986.8|1987.2|1986.9|1981.8|1981.5|1445
1647417600000|2022-03-16 08:00:00|1986.8|1986.5|1991.4|1991.1|1993.3|1993|1983.2|1982.9|6092
1647421200000|2022-03-16 09:00:00|1991.3|1991|1987.5|1987.2|1994.7|1994.4|1987.1|1986.8|3668
1647424800000|2022-03-16 10:00:00|1987.6|1987.3|1993.6|1993.3|1997.5|1997.2|1986.8|1986.5|3464
1647428400000|2022-03-16 11:00:00|1993.4|1993.1|1994.6|1994.3|1994.6|1994.3|1989.3|1989|2769
1647432000000|2022-03-16 12:00:00|1994.7|1994.4|1990.8|1990.5|1996.5|1996.2|1988.4|1988.1|6770
1647435600000|2022-03-16 13:00:00|1990.9|1990.6|2005|2004.7|2009|2008.7|1987.7|1987.4|34650
1647439200000|2022-03-16 14:00:00|2005.4|2005.1|2007.8|2007.5|2022.5|2022.2|2002.5|2002.2|40787
1647442800000|2022-03-16 15:00:00|2007.9|2007.6|2014.7|2014.4|2015.1|2014.8|2001.8|2001.5|24556
1647446400000|2022-03-16 16:00:00|2014.8|2014.5|2014.5|2014.2|2020.4|2020.1|2007.9|2007.6|24290
1647450000000|2022-03-16 17:00:00|2014.6|2014.3|2011|2010.7|2015.8|2015.5|2004.2|2003.9|18190
1647453600000|2022-03-16 18:00:00|2008.5|2008.2|2006.9|2006.6|2011.1|2010.8|1974.6|1974.3|52798
1647457200000|2022-03-16 19:00:00|2007.5|2007.2|2032.8|2032.5|2033.1|2032.8|2005|2004.7|56201
1647460800000|2022-03-16 20:00:00|2032.7|2032.4|2039.3|2038.5|2042.1|2041.8|2030.3|2030|12788
1647464400000|2022-03-16 21:00:00|2039.5|2038.7|2038|2037.2|2039.5|2038.7|2036.2|2035.4|0
1647468000000|2022-03-16 22:00:00|2037.9|2037.1|2036.9|2036.6|2039.7|2039.4|2034|2033.7|1249
1647471600000|2022-03-16 23:00:00|2037|2036.7|2038.9|2038.6|2039.6|2039.3|2034.4|2034.1|831
1647475200000|2022-03-17 00:00:00|2038.8|2038.5|2038.7|2038.4|2040.1|2039.8|2036.5|2036.2|660
1647478800000|2022-03-17 01:00:00|2038.9|2038.6|2028.6|2028.3|2038.9|2038.6|2026.3|2026|960
1647482400000|2022-03-17 02:00:00|2028.7|2028.4|2031|2030.7|2033.7|2033.4|2028.2|2027.9|533
1647486000000|2022-03-17 03:00:00|2030.9|2030.6|2029.4|2029.1|2031.4|2031.1|2026.6|2026.3|454
1647489600000|2022-03-17 04:00:00|2029.2|2028.9|2031.5|2031.2|2032.4|2032.1|2027.1|2026.8|491
1647493200000|2022-03-17 05:00:00|2031.6|2031.3|2031|2030.7|2033.7|2033.4|2029.7|2029.4|437
1647496800000|2022-03-17 06:00:00|2030.9|2030.6|2037|2036.7|2038.4|2038.1|2030.2|2029.9|440
1647500400000|2022-03-17 07:00:00|2037.1|2036.8|2036.6|2036.3|2040.7|2040.4|2029.7|2029.4|1124
1647504000000|2022-03-17 08:00:00|2036.7|2036.4|2029.9|2029.6|2037.9|2037.6|2027.9|2027.6|1765
1647507600000|2022-03-17 09:00:00|2030.1|2029.8|2028.6|2028.3|2031.9|2031.6|2025.2|2024.9|1645
1647511200000|2022-03-17 10:00:00|2028.4|2028.1|2027|2026.7|2028.4|2028.1|2016.6|2016.3|2503
1647514800000|2022-03-17 11:00:00|2027.1|2026.8|2025.9|2025.6|2029.5|2029.2|2023|2022.7|1437
1647518400000|2022-03-17 12:00:00|2025.8|2025.5|2024.1|2023.8|2028.9|2028.6|2020.7|2020.4|4537
1647522000000|2022-03-17 13:00:00|2024.2|2023.9|2042.2|2041.9|2042.5|2042.2|2016.9|2016.6|27755
1647525600000|2022-03-17 14:00:00|2042.3|2042|2039.5|2039.2|2046|2045.7|2035.2|2034.9|31784
1647529200000|2022-03-17 15:00:00|2039.4|2039.1|2050.1|2049.8|2050.6|2050.3|2036.7|2036.4|24248
1647532800000|2022-03-17 16:00:00|2050.4|2050.1|2055.4|2055.1|2056.2|2055.9|2047|2046.7|17726
1647536400000|2022-03-17 17:00:00|2055.3|2055|2062.6|2062.3|2063.1|2062.8|2050.9|2050.6|16432
1647540000000|2022-03-17 18:00:00|2062.8|2062.5|2061.3|2061|2063.6|2063.3|2056.7|2056.4|16330
1647543600000|2022-03-17 19:00:00|2061.2|2060.9|2065.5|2065.2|2065.5|2065.2|2054.7|2054.4|26365
1647547200000|2022-03-17 20:00:00|2065.3|2065|2055.6|2054.8|2066.7|2066.4|2051.8|2051.5|11114
1647550800000|2022-03-17 21:00:00|2055.2|2054.4|2056.3|2055.5|2056.4|2055.6|2055.2|2054.4|0
1647554400000|2022-03-17 22:00:00|2056.4|2055.6|2052.1|2051.8|2057.7|2057.4|2050.5|2050.2|980
1647558000000|2022-03-17 23:00:00|2052.3|2052|2054.5|2054.2|2056.2|2055.9|2051.4|2051.1|771
1647561600000|2022-03-18 00:00:00|2054.6|2054.3|2051.5|2051.2|2057.4|2057.1|2050.8|2050.5|1184
1647565200000|2022-03-18 01:00:00|2051.4|2051.1|2052.4|2052.1|2053.4|2053.1|2049.3|2049|616
1647568800000|2022-03-18 02:00:00|2052.5|2052.2|2051.5|2051.2|2052.9|2052.6|2048.9|2048.6|397
1647572400000|2022-03-18 03:00:00|2051.4|2051.1|2051.3|2051|2051.9|2051.6|2049.3|2049|260
1647576000000|2022-03-18 04:00:00|2051.2|2050.9|2051.5|2051.2|2052.7|2052.4|2050.8|2050.5|230
1647579600000|2022-03-18 05:00:00|2051.4|2051.1|2057.8|2057.5|2058.3|2058|2050.6|2050.3|563
1647583200000|2022-03-18 06:00:00|2057.7|2057.4|2059|2058.7|2063.3|2063|2057.6|2057.3|727
1647586800000|2022-03-18 07:00:00|2058.8|2058.5|2060.1|2059.8|2060.1|2059.8|2054.6|2054.3|2683
1647590400000|2022-03-18 08:00:00|2060.3|2060|2055.2|2054.9|2060.9|2060.6|2051.2|2050.9|1874
1647594000000|2022-03-18 09:00:00|2055.3|2055|2052.7|2052.4|2056|2055.7|2049.7|2049.4|1903
1647597600000|2022-03-18 10:00:00|2052.6|2052.3|2049.5|2049.2|2054.9|2054.6|2047.5|2047.2|1514
1647601200000|2022-03-18 11:00:00|2049.7|2049.4|2046.9|2046.6|2050.8|2050.5|2045.3|2045|2381
1647604800000|2022-03-18 12:00:00|2047.1|2046.8|2049.7|2049.4|2054.2|2053.9|2046.5|2046.2|3602
1647608400000|2022-03-18 13:00:00|2049.8|2049.5|2064.7|2064.4|2065.2|2064.9|2046.6|2046.3|24336
1647612000000|2022-03-18 14:00:00|2064.8|2064.5|2065|2064.7|2077.2|2076.9|2060.6|2060.3|27515
1647615600000|2022-03-18 15:00:00|2065.2|2064.9|2059.7|2059.4|2066.6|2066.3|2056.6|2056.3|23281
1647619200000|2022-03-18 16:00:00|2059.8|2059.5|2074|2073.7|2074.8|2074.5|2057.9|2057.6|12250
1647622800000|2022-03-18 17:00:00|2074.1|2073.8|2078.6|2078.3|2080.8|2080.5|2073.2|2072.9|11724
1647626400000|2022-03-18 18:00:00|2078.7|2078.4|2077.3|2077|2079.9|2079.6|2075.6|2075.3|11055
1647630000000|2022-03-18 19:00:00|2077.4|2077.1|2083.1|2082.8|2087.6|2087.3|2077.1|2076.8|42246
1647633600000|2022-03-18 20:00:00|2083|2082.7|2090.2|2089.4|2090.9|2090.6|2083|2082.7|10997
1647637200000|2022-03-18 21:00:00|2090.1|2089.3|2090.1|2089.3|2090.1|2089.3|2090.1|2089.3|0
1647813600000|2022-03-20 22:00:00|2086.8|2086.5|2085.6|2085.3|2090.1|2089.8|2084.4|2084.1|844
1647817200000|2022-03-20 23:00:00|2085.5|2085.2|2082.8|2082.5|2085.5|2085.2|2082.2|2081.9|296
1647820800000|2022-03-21 00:00:00|2082.9|2082.6|2082.4|2082.1|2083.6|2083.3|2078.8|2078.5|943
1647824400000|2022-03-21 01:00:00|2082.5|2082.2|2077.6|2077.3|2083.6|2083.3|2076.9|2076.6|673
1647828000000|2022-03-21 02:00:00|2077.7|2077.4|2077.3|2077|2079.1|2078.8|2076.1|2075.8|521
1647831600000|2022-03-21 03:00:00|2077.2|2076.9|2077.5|2077.2|2077.8|2077.5|2075.8|2075.5|304
1647835200000|2022-03-21 04:00:00|2077.6|2077.3|2076|2075.7|2078.1|2077.8|2074.9|2074.6|201
1647838800000|2022-03-21 05:00:00|2076.1|2075.8|2074.5|2074.2|2076.3|2076|2072.6|2072.3|607
1647842400000|2022-03-21 06:00:00|2074.6|2074.3|2078.1|2077.8|2079.4|2079.1|2074.6|2074.3|362
1647846000000|2022-03-21 07:00:00|2078.3|2078|2075.5|2075.2|2079.4|2079.1|2072.2|2071.9|1036
1647849600000|2022-03-21 08:00:00|2075.6|2075.3|2078.9|2078.6|2081.5|2081.2|2075.5|2075.2|3456
1647853200000|2022-03-21 09:00:00|2078.8|2078.5|2078.5|2078.2|2082|2081.7|2074.7|2074.4|2136
1647856800000|2022-03-21 10:00:00|2078.3|2078|2078|2077.7|2079.7|2079.4|2074.9|2074.6|2108
1647860400000|2022-03-21 11:00:00|2078.1|2077.8|2081.8|2081.5|2083.6|2083.3|2077|2076.7|2626
1647864000000|2022-03-21 12:00:00|2081.7|2081.4|2084.6|2084.3|2085.4|2085.1|2080.1|2079.8|3117
1647867600000|2022-03-21 13:00:00|2084.5|2084.2|2074.4|2074.1|2094.2|2093.9|2069.4|2069.1|27843
1647871200000|2022-03-21 14:00:00|2074.3|2074|2079.3|2079|2081|2080.7|2069.7|2069.4|21145
1647874800000|2022-03-21 15:00:00|2079.2|2078.9|2078.2|2077.9|2080.1|2079.8|2070.1|2069.8|18761
1647878400000|2022-03-21 16:00:00|2078.3|2078|2066.1|2065.8|2084.1|2083.8|2065|2064.7|16331
1647882000000|2022-03-21 17:00:00|2066.2|2065.9|2061.6|2061.3|2067.5|2067.2|2054.3|2054|14746
1647885600000|2022-03-21 18:00:00|2061.3|2061|2054.6|2054.3|2064.9|2064.6|2054.5|2054.2|14746
1647889200000|2022-03-21 19:00:00|2054.7|2054.4|2067.2|2066.9|2067.3|2067|2051.8|2051.5|32248
1647892800000|2022-03-21 20:00:00|2067|2066.7|2070.2|2069.4|2071.4|2071.1|2065.8|2065.5|8139
1647896400000|2022-03-21 21:00:00|2069.8|2069|2069.1|2068.3|2070.1|2069.3|2068.5|2067.7|0
1647900000000|2022-03-21 22:00:00|2069|2068.2|2064.2|2063.9|2069|2068.5|2064.2|2063.9|989
1647903600000|2022-03-21 23:00:00|2064.3|2064|2061|2060.7|2064.7|2064.4|2061|2060.7|515
1647907200000|2022-03-22 00:00:00|2060.9|2060.6|2059.5|2059.2|2062.5|2062.2|2059.3|2059|772
1647910800000|2022-03-22 01:00:00|2059.6|2059.3|2061.1|2060.8|2061.8|2061.5|2057.5|2057.2|959
1647914400000|2022-03-22 02:00:00|2061.2|2060.9|2064|2063.7|2066|2065.7|2060.5|2060.2|854
1647918000000|2022-03-22 03:00:00|2064.1|2063.8|2063.6|2063.3|2065.6|2065.3|2062.2|2061.9|256
1647921600000|2022-03-22 04:00:00|2063.5|2063.2|2062.6|2062.3|2065.3|2065|2061.3|2061|400
1647925200000|2022-03-22 05:00:00|2062.4|2062.1|2062.6|2062.3|2063.2|2062.9|2059.4|2059.1|509
1647928800000|2022-03-22 06:00:00|2062.5|2062.2|2063.3|2063|2065.7|2065.4|2062|2061.7|389
1647932400000|2022-03-22 07:00:00|2063.4|2063.1|2069.6|2069.3|2069.7|2069.4|2062|2061.7|669
1647936000000|2022-03-22 08:00:00|2069.8|2069.5|2075.4|2075.1|2077.3|2077|2068.8|2068.5|1865
1647939600000|2022-03-22 09:00:00|2075.3|2075|2075.5|2075.2|2078.3|2078|2074.5|2074.2|1503
1647943200000|2022-03-22 10:00:00|2075.4|2075.1|2074.9|2074.6|2078.1|2077.8|2071.8|2071.5|2064
1647946800000|2022-03-22 11:00:00|2074.7|2074.4|2074.3|2074|2076.4|2076.1|2072.9|2072.6|1457
1647950400000|2022-03-22 12:00:00|2074.2|2073.9|2075.3|2075|2075.6|2075.3|2071.5|2071.2|2637
1647954000000|2022-03-22 13:00:00|2075.2|2074.9|2097.1|2096.8|2097.6|2097.3|2073.7|2073.4|26057
1647957600000|2022-03-22 14:00:00|2097.3|2097|2088.3|2088|2100.8|2100.5|2086.2|2085.9|27354
1647961200000|2022-03-22 15:00:00|2088.9|2088.6|2078.3|2078|2089.3|2089|2077.9|2077.6|19316
1647964800000|2022-03-22 16:00:00|2078.4|2078.1|2077.8|2077.5|2079.3|2079|2070.5|2070.2|16488
1647968400000|2022-03-22 17:00:00|2077.9|2077.6|2085.5|2085.2|2085.9|2085.6|2077|2076.7|9217
1647972000000|2022-03-22 18:00:00|2085.7|2085.4|2087.9|2087.6|2089.4|2089.1|2081.4|2081.1|10550
1647975600000|2022-03-22 19:00:00|2088|2087.7|2086.1|2085.8|2091.4|2091.1|2083|2082.7|25617
1647979200000|2022-03-22 20:00:00|2085.8|2085.5|2087.3|2086.5|2087.5|2087.2|2085.5|2085.2|6673
1647982800000|2022-03-22 21:00:00|2087.2|2086.4|2086.5|2085.7|2087.3|2086.5|2086.1|2085.3|0
1647986400000|2022-03-22 22:00:00|2086.4|2085.6|2089.5|2089.2|2090.6|2090.3|2083|2082.7|809
1647990000000|2022-03-22 23:00:00|2089.6|2089.3|2088.7|2088.4|2089.9|2089.6|2087.2|2086.9|328
1647993600000|2022-03-23 00:00:00|2088.6|2088.3|2087.4|2087.1|2089.9|2089.6|2086.2|2085.9|526
1647997200000|2022-03-23 01:00:00|2087.6|2087.3|2089.9|2089.6|2089.9|2089.6|2085.8|2085.5|603
1648000800000|2022-03-23 02:00:00|2090|2089.7|2091.1|2090.8|2092|2091.7|2087.6|2087.3|720
1648004400000|2022-03-23 03:00:00|2091.2|2090.9|2089.3|2089|2091.4|2091.1|2089|2088.7|211
1648008000000|2022-03-23 04:00:00|2089.2|2088.9|2090.7|2090.4|2091.2|2090.9|2088.8|2088.5|174
1648011600000|2022-03-23 05:00:00|2090.8|2090.5|2090.5|2090.2|2092.1|2091.8|2089|2088.7|339
1648015200000|2022-03-23 06:00:00|2090.7|2090.4|2089.5|2089.2|2091.1|2090.8|2088.5|2088.2|253
1648018800000|2022-03-23 07:00:00|2089.4|2089.1|2085.4|2085.1|2089.7|2089.4|2084.8|2084.5|551
1648022400000|2022-03-23 08:00:00|2085.5|2085.2|2083|2082.7|2086.4|2086.1|2080|2079.7|1738
1648026000000|2022-03-23 09:00:00|2083.1|2082.8|2077|2076.7|2084.4|2084.1|2076|2075.7|2260
1648029600000|2022-03-23 10:00:00|2076.9|2076.6|2078.5|2078.2|2079|2078.7|2075.4|2075.1|1216
1648033200000|2022-03-23 11:00:00|2078.6|2078.3|2078.1|2077.8|2079.1|2078.8|2075.3|2075|2019
1648036800000|2022-03-23 12:00:00|2078|2077.7|2075.8|2075.5|2079.9|2079.6|2074.2|2073.9|2629
1648040400000|2022-03-23 13:00:00|2075.9|2075.6|2059|2058.7|2078.6|2078.3|2057.4|2057.1|30562
1648044000000|2022-03-23 14:00:00|2058.7|2058.4|2070.4|2070.1|2073.4|2073.1|2056|2055.7|25081
1648047600000|2022-03-23 15:00:00|2070.2|2069.9|2081.3|2081|2081.8|2081.5|2070|2069.7|11776
1648051200000|2022-03-23 16:00:00|2081.4|2081.1|2072.3|2072|2084.4|2084.1|2069.3|2069|12643
1648054800000|2022-03-23 17:00:00|2072.4|2072.1|2062.7|2062.4|2073.4|2073.1|2056|2055.7|12051
1648058400000|2022-03-23 18:00:00|2062.8|2062.5|2055.5|2055.2|2062.9|2062.6|2053.8|2053.5|12001
1648062000000|2022-03-23 19:00:00|2055.7|2055.4|2050.7|2050.4|2059.4|2059.1|2049.9|2049.6|30679
1648065600000|2022-03-23 20:00:00|2050.6|2050.3|2051.7|2050.9|2052|2051.7|2048.3|2048|7730
1648069200000|2022-03-23 21:00:00|2051.3|2050.5|2051|2050.2|2051.3|2050.5|2050.4|2049.6|0
1648072800000|2022-03-23 22:00:00|2051.1|2050.3|2050.7|2050.4|2051.8|2051.5|2048.4|2048.1|611
1648076400000|2022-03-23 23:00:00|2051|2050.7|2052.9|2052.6|2054.2|2053.9|2050.4|2050.1|567
1648080000000|2022-03-24 00:00:00|2053|2052.7|2052.7|2052.4|2055.7|2055.4|2050.1|2049.8|640
1648083600000|2022-03-24 01:00:00|2052.6|2052.3|2052.3|2052|2053.1|2052.8|2048.7|2048.4|690
1648087200000|2022-03-24 02:00:00|2052.4|2052.1|2053.8|2053.5|2055|2054.7|2051.9|2051.6|290
1648090800000|2022-03-24 03:00:00|2053.9|2053.6|2055.8|2055.5|2055.9|2055.6|2052.8|2052.5|234
1648094400000|2022-03-24 04:00:00|2055.9|2055.6|2056.4|2056.1|2057.7|2057.4|2055.1|2054.8|406
1648098000000|2022-03-24 05:00:00|2056.5|2056.2|2061.2|2060.9|2061.5|2061.2|2055.7|2055.4|474
1648101600000|2022-03-24 06:00:00|2061.1|2060.8|2056.5|2056.2|2062.1|2061.8|2056.3|2056|372
1648105200000|2022-03-24 07:00:00|2056.6|2056.3|2057.8|2057.5|2061.6|2061.3|2056.5|2056.2|760
1648108800000|2022-03-24 08:00:00|2058|2057.7|2063.7|2063.4|2066.4|2066.1|2057.7|2057.4|1978
1648112400000|2022-03-24 09:00:00|2063.8|2063.5|2062.5|2062.2|2065.6|2065.3|2062.4|2062.1|1019
1648116000000|2022-03-24 10:00:00|2062.6|2062.3|2061|2060.7|2062.6|2062.3|2058.2|2057.9|1793
1648119600000|2022-03-24 11:00:00|2061.1|2060.8|2061.7|2061.4|2066.9|2066.6|2057.2|2056.9|2652
1648123200000|2022-03-24 12:00:00|2062|2061.7|2060.4|2060.1|2063.1|2062.8|2057.6|2057.3|1843
1648126800000|2022-03-24 13:00:00|2060.5|2060.2|2051.7|2051.4|2061.8|2061.5|2045|2044.7|23037
1648130400000|2022-03-24 14:00:00|2051.3|2051|2054.1|2053.8|2060.9|2060.6|2043.5|2043.2|19372
1648134000000|2022-03-24 15:00:00|2054|2053.7|2064.8|2064.5|2066.9|2066.6|2053.2|2052.9|20359
1648137600000|2022-03-24 16:00:00|2064.7|2064.4|2064.1|2063.8|2065.3|2065|2059|2058.7|10483
1648141200000|2022-03-24 17:00:00|2064.2|2063.9|2065.3|2065|2067|2066.7|2062.4|2062.1|8377
1648144800000|2022-03-24 18:00:00|2065.2|2064.9|2068.3|2068|2068.8|2068.5|2062|2061.7|8254
1648148400000|2022-03-24 19:00:00|2068.2|2067.9|2074.9|2074.6|2075|2074.7|2065.9|2065.6|26853
1648152000000|2022-03-24 20:00:00|2075|2074.7|2076.5|2075.7|2078|2077.7|2074.6|2074.3|8416
1648155600000|2022-03-24 21:00:00|2076.2|2075.4|2076.6|2075.8|2077.1|2076.3|2076.2|2075.4|0
1648159200000|2022-03-24 22:00:00|2076.8|2076.5|2073.7|2073.4|2077.1|2076.8|2073.4|2073.1|574
1648162800000|2022-03-24 23:00:00|2073.8|2073.5|2073|2072.7|2074.7|2074.4|2072.7|2072.4|261
1648166400000|2022-03-25 00:00:00|2073.4|2073.1|2071|2070.7|2073.4|2073.1|2069.1|2068.8|695
1648170000000|2022-03-25 01:00:00|2070.8|2070.5|2078.5|2078.2|2080.7|2080.4|2070.6|2070.3|994
1648173600000|2022-03-25 02:00:00|2078.7|2078.4|2076.8|2076.5|2078.7|2078.4|2074.9|2074.6|600
1648177200000|2022-03-25 03:00:00|2076.9|2076.6|2075.9|2075.6|2078|2077.7|2073.9|2073.6|392
1648180800000|2022-03-25 04:00:00|2075.8|2075.5|2080.6|2080.3|2081.7|2081.4|2075.6|2075.3|452
1648184400000|2022-03-25 05:00:00|2080.7|2080.4|2076.7|2076.4|2080.7|2080.4|2075.7|2075.4|361
1648188000000|2022-03-25 06:00:00|2076.8|2076.5|2079.1|2078.8|2079.1|2078.8|2076.7|2076.4|258
1648191600000|2022-03-25 07:00:00|2079|2078.7|2076.3|2076|2079|2078.7|2074.3|2074|758
1648195200000|2022-03-25 08:00:00|2076|2075.7|2072.8|2072.5|2077.5|2077.2|2068.9|2068.6|1343
1648198800000|2022-03-25 09:00:00|2072.9|2072.6|2075.5|2075.2|2076.3|2076|2069.2|2068.9|1619
1648202400000|2022-03-25 10:00:00|2075.3|2075|2079.5|2079.2|2079.5|2079.2|2073.7|2073.4|837
1648206000000|2022-03-25 11:00:00|2079.7|2079.4|2083|2082.7|2083.6|2083.3|2077|2076.7|1491
1648209600000|2022-03-25 12:00:00|2083.1|2082.8|2080|2079.7|2083.1|2082.8|2079.5|2079.2|2336
1648213200000|2022-03-25 13:00:00|2079.9|2079.6|2070|2069.7|2081.1|2080.8|2067|2066.7|17863
1648216800000|2022-03-25 14:00:00|2070.1|2069.8|2082.5|2082.2|2082.9|2082.6|2069|2068.7|19487
1648220400000|2022-03-25 15:00:00|2082.7|2082.4|2067.1|2066.8|2083.2|2082.9|2061.3|2061|21284
1648224000000|2022-03-25 16:00:00|2067.2|2066.9|2070.3|2070|2074|2073.7|2065.3|2065|12760
1648227600000|2022-03-25 17:00:00|2070.4|2070.1|2074.7|2074.4|2075|2074.7|2064.4|2064.1|12769
1648231200000|2022-03-25 18:00:00|2074.9|2074.6|2077.6|2077.3|2079.7|2079.4|2074|2073.7|10783
1648234800000|2022-03-25 19:00:00|2077.5|2077.2|2078.6|2078.3|2079.3|2079|2065.8|2065.5|26426
1648238400000|2022-03-25 20:00:00|2078.5|2078.2|2079.2|2078.4|2079.5|2078.7|2076.6|2076.3|6363
1648242000000|2022-03-25 21:00:00|2079|2078.2|2079|2078.2|2079|2078.2|2079|2078.2|0
1648418400000|2022-03-27 22:00:00|2075.9|2075.6|2074.7|2074.4|2080.5|2080.2|2073.6|2073.3|1323
1648422000000|2022-03-27 23:00:00|2074.8|2074.5|2072.5|2072.2|2076|2075.7|2072.5|2072.2|546
1648425600000|2022-03-28 00:00:00|2072.4|2072.1|2070.1|2069.8|2073.8|2073.5|2069.8|2069.5|754
1648429200000|2022-03-28 01:00:00|2070|2069.7|2070.1|2069.8|2070.6|2070.3|2068.3|2068|660
1648432800000|2022-03-28 02:00:00|2070.2|2069.9|2072.1|2071.8|2073|2072.7|2068.5|2068.2|438
1648436400000|2022-03-28 03:00:00|2072.2|2071.9|2070.9|2070.6|2073.2|2072.9|2070.2|2069.9|227
1648440000000|2022-03-28 04:00:00|2071|2070.7|2071.3|2071|2072.6|2072.3|2070.8|2070.5|199
1648443600000|2022-03-28 05:00:00|2071.2|2070.9|2069.7|2069.4|2071.8|2071.5|2068|2067.7|423
1648447200000|2022-03-28 06:00:00|2069.4|2069.1|2068.3|2068|2069.9|2069.6|2066.8|2066.5|655
1648450800000|2022-03-28 07:00:00|2068.1|2067.8|2073.7|2073.4|2075.7|2075.4|2067.4|2067.1|1534
1648454400000|2022-03-28 08:00:00|2073.6|2073.3|2080.9|2080.6|2081.1|2080.8|2071.4|2071.1|1186
1648458000000|2022-03-28 09:00:00|2080.8|2080.5|2077.6|2077.3|2080.9|2080.6|2075.2|2074.9|782
1648461600000|2022-03-28 10:00:00|2077.5|2077.2|2077.3|2077|2078.4|2078.1|2075.4|2075.1|991
1648465200000|2022-03-28 11:00:00|2077.5|2077.2|2080.2|2079.9|2081|2080.7|2077.3|2077|1539
1648468800000|2022-03-28 12:00:00|2080.1|2079.8|2074.3|2074|2080.4|2080.1|2072.6|2072.3|2386
1648472400000|2022-03-28 13:00:00|2074.5|2074.2|2071|2070.7|2077.1|2076.8|2065.5|2065.2|21015
1648476000000|2022-03-28 14:00:00|2071.1|2070.8|2066.5|2066.2|2072.6|2072.3|2062.1|2061.8|22963
1648479600000|2022-03-28 15:00:00|2066.6|2066.3|2048.8|2048.5|2068|2067.7|2048.5|2048.2|20987
1648483200000|2022-03-28 16:00:00|2048.6|2048.3|2058.1|2057.8|2058.4|2058.1|2046.7|2046.4|13600
1648486800000|2022-03-28 17:00:00|2058.2|2057.9|2061.3|2061|2063.1|2062.8|2055.9|2055.6|8631
1648490400000|2022-03-28 18:00:00|2061.4|2061.1|2067.6|2067.3|2067.6|2067.3|2056|2055.7|13860
1648494000000|2022-03-28 19:00:00|2067.5|2067.2|2078.6|2078.3|2078.7|2078.4|2064.4|2064.1|27700
1648497600000|2022-03-28 20:00:00|2078.8|2078.5|2077.3|2076.5|2080.2|2079.9|2076.9|2076.5|8807
1648501200000|2022-03-28 21:00:00|2077.4|2076.6|2076.6|2075.8|2077.4|2076.6|2076.4|2075.6|0
1648504800000|2022-03-28 22:00:00|2076.5|2075.7|2077.3|2077|2078.2|2077.9|2075.3|2075|483
1648508400000|2022-03-28 23:00:00|2077.4|2077.1|2075.8|2075.5|2078.2|2077.9|2075.6|2075.3|729
1648512000000|2022-03-29 00:00:00|2075.9|2075.6|2076.5|2076.2|2078|2077.7|2075|2074.7|434
1648515600000|2022-03-29 01:00:00|2076.6|2076.3|2080.4|2080.1|2082|2081.7|2076.6|2076.3|494
1648519200000|2022-03-29 02:00:00|2080.5|2080.2|2079|2078.7|2080.7|2080.4|2078.2|2077.9|326
1648522800000|2022-03-29 03:00:00|2079.1|2078.8|2078.9|2078.6|2080.8|2080.5|2078.2|2077.9|189
1648526400000|2022-03-29 04:00:00|2078.8|2078.5|2080.6|2080.3|2081|2080.7|2078.6|2078.3|170
1648530000000|2022-03-29 05:00:00|2080.1|2079.8|2084.5|2084.2|2084.8|2084.5|2079.3|2079|594
1648533600000|2022-03-29 06:00:00|2084.8|2084.5|2083.4|2083.1|2084.8|2084.5|2079|2078.7|788
1648537200000|2022-03-29 07:00:00|2083.7|2083.4|2085.4|2085.1|2087.1|2086.8|2078.8|2078.5|1847
1648540800000|2022-03-29 08:00:00|2085.3|2085|2087.1|2086.8|2088.4|2088.1|2084.6|2084.3|1378
1648544400000|2022-03-29 09:00:00|2087|2086.7|2089.5|2089.2|2092.7|2092.4|2086.6|2086.3|2685
1648548000000|2022-03-29 10:00:00|2089.4|2089.1|2089.4|2089.1|2091.8|2091.5|2086.2|2085.9|1511
1648551600000|2022-03-29 11:00:00|2089.1|2088.8|2093.2|2092.9|2094.6|2094.3|2086.4|2086.1|5322
1648555200000|2022-03-29 12:00:00|2093.3|2093|2098.1|2097.8|2101.1|2100.8|2092.3|2092|8572
1648558800000|2022-03-29 13:00:00|2098.2|2097.9|2114.8|2114.5|2121.9|2121.6|2095|2094.7|34514
1648562400000|2022-03-29 14:00:00|2114.7|2114.4|2122.9|2122.6|2123.5|2123.2|2099.4|2099.1|33766
1648566000000|2022-03-29 15:00:00|2123|2122.7|2120.8|2120.5|2124.9|2124.6|2116.6|2116.3|16505
1648569600000|2022-03-29 16:00:00|2120.9|2120.6|2114|2113.7|2121.2|2120.9|2110.7|2110.4|12512
1648573200000|2022-03-29 17:00:00|2114.1|2113.8|2124.1|2123.8|2124.2|2123.9|2110.1|2109.8|10291
1648576800000|2022-03-29 18:00:00|2124|2123.7|2132.5|2132.2|2133.1|2132.8|2123.2|2122.9|18627
1648580400000|2022-03-29 19:00:00|2132.7|2132.4|2135.7|2135.4|2140.6|2140.3|2130.5|2130.2|38762
1648584000000|2022-03-29 20:00:00|2134.9|2134.6|2132.7|2131.9|2134.9|2134.6|2128.8|2128.5|8586
1648587600000|2022-03-29 21:00:00|2132.6|2131.8|2132.1|2131.3|2132.6|2131.8|2131.3|2130.5|0
1648591200000|2022-03-29 22:00:00|2132.4|2131.6|2131.9|2131.6|2133.1|2132.8|2128.9|2128.6|874
1648594800000|2022-03-29 23:00:00|2132|2131.7|2132.9|2132.6|2133.9|2133.6|2131.7|2131.4|574
1648598400000|2022-03-30 00:00:00|2133|2132.7|2130.5|2130.2|2133|2132.7|2129.6|2129.3|378
1648602000000|2022-03-30 01:00:00|2130.4|2130.1|2130.7|2130.4|2134.2|2133.9|2128.7|2128.4|883
1648605600000|2022-03-30 02:00:00|2130.9|2130.6|2127.8|2127.5|2131.2|2130.9|2127.5|2127.2|848
1648609200000|2022-03-30 03:00:00|2127.9|2127.6|2129|2128.7|2130.5|2130.2|2127.8|2127.5|276
1648612800000|2022-03-30 04:00:00|2129.3|2129|2127.2|2126.9|2130.1|2129.8|2126|2125.7|472
1648616400000|2022-03-30 05:00:00|2127.3|2127|2134.2|2133.9|2134.2|2133.9|2126.6|2126.3|687
1648620000000|2022-03-30 06:00:00|2134.1|2133.8|2132.9|2132.6|2134.4|2134.1|2130.9|2130.6|1047
1648623600000|2022-03-30 07:00:00|2133.2|2132.9|2128.1|2127.8|2133.2|2132.9|2126|2125.7|1888
1648627200000|2022-03-30 08:00:00|2128.5|2128.2|2125.1|2124.8|2128.6|2128.3|2122.9|2122.6|2647
1648630800000|2022-03-30 09:00:00|2125.2|2124.9|2127.2|2126.9|2128|2127.7|2125.1|2124.8|1252
1648634400000|2022-03-30 10:00:00|2127.1|2126.8|2128.3|2128|2129.1|2128.8|2122.2|2121.9|1821
1648638000000|2022-03-30 11:00:00|2128.5|2128.2|2128.1|2127.8|2129.7|2129.4|2127.3|2127|958
1648641600000|2022-03-30 12:00:00|2128.2|2127.9|2126.9|2126.6|2128.7|2128.4|2122.8|2122.5|3135
1648645200000|2022-03-30 13:00:00|2127|2126.7|2133|2132.7|2133|2132.7|2122.5|2122.2|32648
1648648800000|2022-03-30 14:00:00|2133.3|2133|2123.4|2123.1|2134.3|2134|2123|2122.7|27113
1648652400000|2022-03-30 15:00:00|2123.3|2123|2119.9|2119.6|2127.7|2127.4|2118.2|2117.9|15888
1648656000000|2022-03-30 16:00:00|2119.5|2119.2|2119.1|2118.8|2121.2|2120.9|2115.7|2115.4|11384
1648659600000|2022-03-30 17:00:00|2119|2118.7|2108.5|2108.2|2119.3|2119|2106|2105.7|13823
1648663200000|2022-03-30 18:00:00|2108.6|2108.3|2095.8|2095.5|2111.1|2110.8|2094.6|2094.3|21058
1648666800000|2022-03-30 19:00:00|2095.6|2095.3|2091.3|2091|2095.8|2095.5|2081.9|2081.6|48011
1648670400000|2022-03-30 20:00:00|2091.2|2090.9|2092.6|2091.8|2095.8|2095.5|2091|2090.7|10299
1648674000000|2022-03-30 21:00:00|2092.7|2091.9|2093.1|2092.3|2093.3|2092.5|2092.3|2091.5|0
1648677600000|2022-03-30 22:00:00|2092.9|2092.1|2092.2|2091.9|2093.2|2092.8|2091.3|2091|606
1648681200000|2022-03-30 23:00:00|2092.3|2092|2091|2090.7|2092.6|2092.3|2089.9|2089.6|311
1648684800000|2022-03-31 00:00:00|2091.2|2090.9|2097.5|2097.2|2098.1|2097.8|2090.6|2090.3|1525
1648688400000|2022-03-31 01:00:00|2097.4|2097.1|2096.2|2095.9|2098.1|2097.8|2095.4|2095.1|410
1648692000000|2022-03-31 02:00:00|2096.1|2095.8|2095.3|2095|2097.2|2096.9|2095|2094.7|455
1648695600000|2022-03-31 03:00:00|2095.1|2094.8|2094.6|2094.3|2096.1|2095.8|2093.7|2093.4|838
1648699200000|2022-03-31 04:00:00|2094.5|2094.2|2094.8|2094.5|2095.6|2095.3|2093.9|2093.6|232
1648702800000|2022-03-31 05:00:00|2094.6|2094.3|2094|2093.7|2094.9|2094.6|2092.1|2091.8|709
1648706400000|2022-03-31 06:00:00|2093.9|2093.6|2096|2095.7|2096|2095.7|2091.9|2091.6|766
1648710000000|2022-03-31 07:00:00|2096.1|2095.8|2096.6|2096.3|2099.6|2099.3|2095.7|2095.4|1538
1648713600000|2022-03-31 08:00:00|2096.5|2096.2|2094.1|2093.8|2096.8|2096.5|2092.5|2092.2|1345
1648717200000|2022-03-31 09:00:00|2094.2|2093.9|2092.4|2092.1|2094.6|2094.3|2092.4|2092.1|417
1648720800000|2022-03-31 10:00:00|2092.5|2092.2|2089.4|2089.1|2093.1|2092.8|2089.1|2088.8|1227
1648724400000|2022-03-31 11:00:00|2089.3|2089|2089.4|2089.1|2089.9|2089.6|2085.8|2085.5|1898
1648728000000|2022-03-31 12:00:00|2089.3|2089|2088.7|2088.4|2091.2|2090.9|2087.6|2087.3|1928
1648731600000|2022-03-31 13:00:00|2088.8|2088.5|2098.4|2098.1|2104.8|2104.5|2084|2083.7|22554
1648735200000|2022-03-31 14:00:00|2098.5|2098.2|2100.9|2100.6|2102.7|2102.4|2085.6|2085.3|28116
1648738800000|2022-03-31 15:00:00|2101|2100.7|2092.8|2092.5|2101|2100.7|2088.5|2088.2|15292
1648742400000|2022-03-31 16:00:00|2092.6|2092.3|2087.4|2087.1|2094.2|2093.9|2085.9|2085.6|11465
1648746000000|2022-03-31 17:00:00|2087.5|2087.2|2086.6|2086.3|2090.5|2090.2|2082.7|2082.4|9922
1648749600000|2022-03-31 18:00:00|2086.5|2086.2|2084.5|2084.2|2086.9|2086.6|2079.8|2079.5|11628
1648753200000|2022-03-31 19:00:00|2084.6|2084.3|2067.3|2067|2088.8|2088.5|2067.3|2067|63148
1648756800000|2022-03-31 20:00:00|2067.2|2066.9|2071.5|2070.7|2074.4|2074.1|2065.2|2064.9|16823
1648760400000|2022-03-31 21:00:00|2071.3|2070.5|2071.3|2070.5|2071.6|2070.8|2069.7|2068.9|0
1648764000000|2022-03-31 22:00:00|2071.2|2070.9|2071.8|2071.5|2073.6|2073.3|2069.1|2068.8|867
1648767600000|2022-03-31 23:00:00|2072|2071.7|2072.8|2072.5|2073.9|2073.6|2071.4|2071.1|476
1648771200000|2022-04-01 00:00:00|2072.9|2072.6|2072.8|2072.5|2073.7|2073.4|2069.6|2069.3|570
1648774800000|2022-04-01 01:00:00|2072.7|2072.4|2071.9|2071.6|2073.9|2073.6|2071.2|2070.9|360
1648778400000|2022-04-01 02:00:00|2072|2071.7|2072|2071.7|2072.6|2072.3|2070.1|2069.8|1168
1648782000000|2022-04-01 03:00:00|2072.1|2071.8|2073|2072.7|2073.6|2073.3|2071.7|2071.4|242
1648785600000|2022-04-01 04:00:00|2072.9|2072.6|2070.9|2070.6|2073.1|2072.8|2070.7|2070.4|181
1648789200000|2022-04-01 05:00:00|2070.8|2070.5|2069.4|2069.1|2073|2072.7|2069.4|2069.1|304
1648792800000|2022-04-01 06:00:00|2069.5|2069.2|2074.3|2074|2074.6|2074.3|2068.2|2067.9|1287
1648796400000|2022-04-01 07:00:00|2074.4|2074.1|2074.9|2074.6|2076.7|2076.4|2072|2071.7|1789
1648800000000|2022-04-01 08:00:00|2074.8|2074.5|2077.4|2077.1|2077.9|2077.6|2074.4|2074.1|1368
1648803600000|2022-04-01 09:00:00|2077.2|2076.9|2079.6|2079.3|2080.2|2079.9|2074.4|2074.1|1795
1648807200000|2022-04-01 10:00:00|2079.5|2079.2|2077.9|2077.6|2081.1|2080.8|2076.4|2076.1|1253
1648810800000|2022-04-01 11:00:00|2078|2077.7|2077.5|2077.2|2078.9|2078.6|2076.6|2076.3|1057
1648814400000|2022-04-01 12:00:00|2077.4|2077.1|2074.5|2074.2|2080.1|2079.8|2073.5|2073.2|2500
1648818000000|2022-04-01 13:00:00|2074.4|2074.1|2089.9|2089.6|2091.9|2091.6|2072.9|2072.6|28607
1648821600000|2022-04-01 14:00:00|2090|2089.7|2082.5|2082.2|2091.1|2090.8|2073|2072.7|30328
1648825200000|2022-04-01 15:00:00|2082.3|2082|2075.4|2075.1|2089.2|2088.9|2073.6|2073.3|18979
1648828800000|2022-04-01 16:00:00|2075.3|2075|2070.8|2070.5|2075.7|2075.4|2065.2|2064.9|14391
1648832400000|2022-04-01 17:00:00|2070.7|2070.4|2074.7|2074.4|2077.1|2076.8|2066.6|2066.3|12391
1648836000000|2022-04-01 18:00:00|2074.6|2074.3|2086.1|2085.8|2088.1|2087.8|2074.3|2074|18661
1648839600000|2022-04-01 19:00:00|2085.8|2085.5|2089.9|2089.6|2092.2|2091.9|2080.2|2079.9|38909
1648843200000|2022-04-01 20:00:00|2090.5|2090.2|2090|2089.2|2091.4|2091.1|2086.7|2086.4|7688
1649023200000|2022-04-03 22:00:00|2072.1|2071.3|2090.4|2090.1|2093.6|2093.3|2072.1|2071.3|914
1649026800000|2022-04-03 23:00:00|2090.5|2090.2|2088.1|2087.8|2090.9|2090.6|2087|2086.7|411
1649030400000|2022-04-04 00:00:00|2086.6|2086.3|2088.5|2088.2|2088.8|2088.5|2085.4|2085.1|566
1649034000000|2022-04-04 01:00:00|2088.6|2088.3|2089.5|2089.2|2090.7|2090.4|2087.2|2086.9|282
1649037600000|2022-04-04 02:00:00|2089.6|2089.3|2089|2088.7|2090|2089.7|2087.1|2086.8|215
1649041200000|2022-04-04 03:00:00|2087.4|2087.1|2091.8|2091.5|2092.3|2092|2087.2|2086.9|440
1649044800000|2022-04-04 04:00:00|2091.7|2091.4|2094.4|2094.1|2094.6|2094.3|2091.1|2090.8|259
1649048400000|2022-04-04 05:00:00|2094.5|2094.2|2097.1|2096.8|2097.2|2096.9|2092.8|2092.5|623
1649052000000|2022-04-04 06:00:00|2097|2096.7|2094.7|2094.4|2098.7|2098.4|2093.3|2093|744
1649055600000|2022-04-04 07:00:00|2094.9|2094.6|2088|2087.7|2095.3|2095|2086.8|2086.5|2002
1649059200000|2022-04-04 08:00:00|2089.5|2089.2|2089|2088.7|2091.4|2091.1|2086.5|2086.2|1802
1649062800000|2022-04-04 09:00:00|2088.9|2088.6|2094.1|2093.8|2094.6|2094.3|2088.8|2088.5|1907
1649066400000|2022-04-04 10:00:00|2094.2|2093.9|2091.3|2091|2095.4|2095.1|2090.7|2090.4|1138
1649070000000|2022-04-04 11:00:00|2091.2|2090.9|2094.8|2094.5|2094.8|2094.5|2091.2|2090.9|1459
1649073600000|2022-04-04 12:00:00|2094.9|2094.6|2093.3|2093|2097.1|2096.8|2092.6|2092.3|2125
1649077200000|2022-04-04 13:00:00|2093.4|2093.1|2088.8|2088.5|2100.8|2100.5|2087.1|2086.8|27806
1649080800000|2022-04-04 14:00:00|2088.5|2088.2|2088.3|2088|2090|2089.7|2075.8|2075.5|28228
1649084400000|2022-04-04 15:00:00|2088|2087.7|2098.6|2098.3|2098.9|2098.6|2086.9|2086.6|13722
1649088000000|2022-04-04 16:00:00|2098.4|2098.1|2091.1|2090.8|2098.7|2098.4|2090.9|2090.6|9123
1649091600000|2022-04-04 17:00:00|2091|2090.7|2094.6|2094.3|2094.8|2094.5|2089.1|2088.8|5134
1649095200000|2022-04-04 18:00:00|2094.4|2094.1|2097.6|2097.3|2099.3|2099|2091.4|2091.1|7231
1649098800000|2022-04-04 19:00:00|2097.5|2097.2|2098.5|2098.2|2099.7|2099.4|2093.4|2093.1|24647
1649102400000|2022-04-04 20:00:00|2098.3|2098|2098.1|2097.3|2100.2|2099.9|2095.9|2095.6|8100
1649106000000|2022-04-04 21:00:00|2098.2|2097.4|2098.6|2097.8|2098.6|2097.8|2097.8|2097|0
1649109600000|2022-04-04 22:00:00|2098.4|2097.6|2097.3|2097|2098.4|2097.9|2096.7|2096.4|450
1649113200000|2022-04-04 23:00:00|2097.2|2096.9|2096.7|2096.4|2098.6|2098.3|2096.7|2096.4|369
1649116800000|2022-04-05 00:00:00|2096.5|2096.2|2095.6|2095.3|2096.8|2096.5|2092.9|2092.6|483
1649120400000|2022-04-05 01:00:00|2095.7|2095.4|2094.6|2094.3|2096.3|2096|2093.7|2093.4|301
1649124000000|2022-04-05 02:00:00|2094.7|2094.4|2095.2|2094.9|2095.8|2095.5|2094.1|2093.8|123
1649127600000|2022-04-05 03:00:00|2093.6|2093.3|2095|2094.7|2095.5|2095.2|2093.5|2093.2|76
1649131200000|2022-04-05 04:00:00|2095.1|2094.8|2094.5|2094.2|2096.4|2096.1|2094.4|2094.1|166
1649134800000|2022-04-05 05:00:00|2094.6|2094.3|2095.6|2095.3|2096.6|2096.3|2094.2|2093.9|160
1649138400000|2022-04-05 06:00:00|2097.2|2096.9|2095.2|2094.9|2098.4|2098.1|2094.2|2093.9|623
1649142000000|2022-04-05 07:00:00|2095.4|2095.1|2100.9|2100.6|2102.5|2102.2|2094.4|2094.1|1830
1649145600000|2022-04-05 08:00:00|2101|2100.7|2098.5|2098.2|2102.2|2101.9|2098|2097.7|881
1649149200000|2022-04-05 09:00:00|2098.4|2098.1|2094|2093.7|2099.4|2099.1|2093.5|2093.2|1202
1649152800000|2022-04-05 10:00:00|2093.8|2093.5|2094.9|2094.6|2095.6|2095.3|2091.8|2091.5|1419
1649156400000|2022-04-05 11:00:00|2095|2094.7|2097.4|2097.1|2097.7|2097.4|2093.7|2093.4|1444
1649160000000|2022-04-05 12:00:00|2097.5|2097.2|2095.7|2095.4|2098.7|2098.4|2094.7|2094.4|1667
1649163600000|2022-04-05 13:00:00|2095.8|2095.5|2091|2090.7|2111.7|2111.4|2088.9|2088.6|29531
1649167200000|2022-04-05 14:00:00|2090.9|2090.6|2070.5|2070.2|2095.2|2094.9|2064.9|2064.6|41204
1649170800000|2022-04-05 15:00:00|2070.3|2070|2065.8|2065.5|2073.2|2072.9|2065.4|2065.1|16165
1649174400000|2022-04-05 16:00:00|2065.9|2065.6|2065.5|2065.2|2068.2|2067.9|2059.1|2058.8|13515
1649178000000|2022-04-05 17:00:00|2065.6|2065.3|2061.6|2061.3|2071.9|2071.6|2059.1|2058.8|13498
1649181600000|2022-04-05 18:00:00|2061.5|2061.2|2058.3|2058|2064.5|2064.2|2057.7|2057.4|11827
1649185200000|2022-04-05 19:00:00|2058.4|2058.1|2046.8|2046.5|2059.8|2059.5|2041.6|2041.3|52825
1649188800000|2022-04-05 20:00:00|2046.9|2046.6|2050.9|2050.1|2050.9|2050.5|2046.9|2046.6|9626
1649192400000|2022-04-05 21:00:00|2051|2050.2|2051.5|2050.7|2052|2051.2|2051|2050.2|0
1649196000000|2022-04-05 22:00:00|2050.1|2049.8|2049.6|2049.3|2051|2050.7|2046.1|2045.8|679
1649199600000|2022-04-05 23:00:00|2049.7|2049.4|2048.4|2048.1|2050.3|2050|2047.9|2047.6|557
1649203200000|2022-04-06 00:00:00|2048.3|2048|2043.7|2043.4|2050|2049.7|2043.7|2043.4|1031
1649206800000|2022-04-06 01:00:00|2043.8|2043.5|2042.9|2042.6|2047.6|2047.3|2042.1|2041.8|852
1649210400000|2022-04-06 02:00:00|2043|2042.7|2045.7|2045.4|2046.1|2045.8|2042.6|2042.3|333
1649214000000|2022-04-06 03:00:00|2045.6|2045.3|2045.4|2045.1|2046.5|2046.2|2043.4|2043.1|286
1649217600000|2022-04-06 04:00:00|2045.6|2045.3|2045.7|2045.4|2047.5|2047.2|2044.2|2043.9|358
1649221200000|2022-04-06 05:00:00|2045.9|2045.6|2048.8|2048.5|2050.9|2050.6|2045.7|2045.4|2534
1649224800000|2022-04-06 06:00:00|2048.7|2048.4|2050.6|2050.3|2051.7|2051.4|2047.8|2047.5|1829
1649228400000|2022-04-06 07:00:00|2050.5|2050.2|2040.5|2040.2|2053.4|2053.1|2039.6|2039.3|4588
1649232000000|2022-04-06 08:00:00|2040.3|2040|2040.3|2040|2043.7|2043.4|2036.5|2036.2|3706
1649235600000|2022-04-06 09:00:00|2040.5|2040.2|2036.9|2036.6|2041.4|2041.1|2033|2032.7|2191
1649239200000|2022-04-06 10:00:00|2036.8|2036.5|2034.1|2033.8|2037.5|2037.2|2032.9|2032.6|1733
1649242800000|2022-04-06 11:00:00|2034.2|2033.9|2029.3|2029|2035|2034.7|2029.1|2028.8|3528
1649246400000|2022-04-06 12:00:00|2029.2|2028.9|2031|2030.7|2033.8|2033.5|2028.3|2028|4244
1649250000000|2022-04-06 13:00:00|2031.1|2030.8|2015.1|2014.8|2033.9|2033.6|2015|2014.7|37377
1649253600000|2022-04-06 14:00:00|2015.2|2014.9|2016.9|2016.6|2024.7|2024.4|2005.4|2005.1|39085
1649257200000|2022-04-06 15:00:00|2016.7|2016.4|2018.3|2018|2022.7|2022.4|2013.2|2012.9|21036
1649260800000|2022-04-06 16:00:00|2018.2|2017.9|2019.1|2018.8|2020.5|2020.2|2012.1|2011.8|12981
1649264400000|2022-04-06 17:00:00|2019|2018.7|2019|2018.7|2025.2|2024.9|2016.1|2015.8|13617
1649268000000|2022-04-06 18:00:00|2019.1|2018.8|2029.8|2029.5|2032.2|2031.9|2003.3|2003|48239
1649271600000|2022-04-06 19:00:00|2030|2029.7|2018.4|2018.1|2034.7|2034.4|2012.6|2012.3|54427
1649275200000|2022-04-06 20:00:00|2018.3|2018|2016.2|2015.4|2018.6|2018.3|2015.1|2014.8|8915
1649278800000|2022-04-06 21:00:00|2016|2015.2|2017|2016.2|2017.3|2016.5|2015.9|2015.1|0
1649282400000|2022-04-06 22:00:00|2016.1|2015.8|2018.7|2018.4|2020.2|2019.9|2016.1|2015.8|744
1649286000000|2022-04-06 23:00:00|2018.8|2018.5|2010.8|2010.5|2019.2|2018.9|2010|2009.7|796
1649289600000|2022-04-07 00:00:00|2010.7|2010.4|2011.1|2010.8|2011.3|2011|2008.2|2007.9|869
1649293200000|2022-04-07 01:00:00|2011|2010.7|2013.1|2012.8|2015.7|2015.4|2009.6|2009.3|765
1649296800000|2022-04-07 02:00:00|2013|2012.7|2011.6|2011.3|2013.5|2013.2|2011.2|2010.9|206
1649300400000|2022-04-07 03:00:00|2011.7|2011.4|2007.8|2007.5|2012.1|2011.8|2007.6|2007.3|411
1649304000000|2022-04-07 04:00:00|2007.9|2007.6|2008.3|2008|2009.4|2009.1|2006.3|2006|349
1649307600000|2022-04-07 05:00:00|2008.2|2007.9|2010.7|2010.4|2011.9|2011.6|2006.5|2006.2|630
1649311200000|2022-04-07 06:00:00|2010.8|2010.5|2017.5|2017.2|2018.4|2018.1|2009.2|2008.9|1188
1649314800000|2022-04-07 07:00:00|2017.6|2017.3|2015.5|2015.2|2021.6|2021.3|2014.9|2014.6|1754
1649318400000|2022-04-07 08:00:00|2015.4|2015.1|2019.3|2019|2019.4|2019.1|2012.4|2012.1|1621
1649322000000|2022-04-07 09:00:00|2019.2|2018.9|2023.1|2022.8|2023.4|2023.1|2017.2|2016.9|1314
1649325600000|2022-04-07 10:00:00|2023.2|2022.9|2023|2022.7|2024.3|2024|2022.3|2022|1449
1649329200000|2022-04-07 11:00:00|2022.9|2022.6|2023.6|2023.3|2029.7|2029.4|2020.7|2020.4|3644
1649332800000|2022-04-07 12:00:00|2023.7|2023.4|2015.9|2015.6|2024.5|2024.2|2014.6|2014.3|3233
1649336400000|2022-04-07 13:00:00|2016|2015.7|2015.2|2014.9|2028.8|2028.5|2011.6|2011.3|29145
1649340000000|2022-04-07 14:00:00|2015|2014.7|1999.7|1999.4|2017.4|2017.1|1996.3|1996|32250
1649343600000|2022-04-07 15:00:00|1999.4|1999.1|1992|1991.7|2005.1|2004.8|1990.1|1989.8|23763
1649347200000|2022-04-07 16:00:00|1991.9|1991.6|1988.2|1987.9|1993.1|1992.8|1982.6|1982.3|18141
1649350800000|2022-04-07 17:00:00|1987.9|1987.6|2002.7|2002.4|2003.6|2003.3|1987.6|1987.3|22292
1649354400000|2022-04-07 18:00:00|2003.1|2002.8|2008.5|2008.2|2010.4|2010.1|1999|1998.7|23132
1649358000000|2022-04-07 19:00:00|2008.3|2008|2010.4|2010.1|2019.4|2019.1|2007.4|2007.1|49834
1649361600000|2022-04-07 20:00:00|2010.3|2010|2006.9|2006.1|2011.6|2011.3|2004.7|2004.4|9056
1649365200000|2022-04-07 21:00:00|2008.5|2007.7|2008.1|2007.3|2008.7|2007.9|2006|2005.2|0
1649368800000|2022-04-07 22:00:00|2007.9|2007.6|2008.6|2008.3|2009|2008.7|2007.7|2007.4|329
1649372400000|2022-04-07 23:00:00|2008.5|2008.2|2010.5|2010.2|2010.9|2010.6|2007|2006.7|437
1649376000000|2022-04-08 00:00:00|2010.3|2010|2005.5|2005.2|2010.7|2010.4|2003.7|2003.4|1076
1649379600000|2022-04-08 01:00:00|2004|2003.7|2003.9|2003.6|2005.5|2005.2|2002.8|2002.5|408
1649383200000|2022-04-08 02:00:00|2003.8|2003.5|2005.9|2005.6|2006.1|2005.8|2003.2|2002.9|332
1649386800000|2022-04-08 03:00:00|2006|2005.7|2004.9|2004.6|2007.8|2007.5|2004.3|2004|288
1649390400000|2022-04-08 04:00:00|2005|2004.7|2005.1|2004.8|2006.4|2006.1|2003.3|2003|239
1649394000000|2022-04-08 05:00:00|2005|2004.7|2008.7|2008.4|2009.4|2009.1|2004.1|2003.8|325
1649397600000|2022-04-08 06:00:00|2008.8|2008.5|2013.4|2013.1|2014.5|2014.2|2008.2|2007.9|1093
1649401200000|2022-04-08 07:00:00|2013.3|2013|2015.9|2015.6|2016.3|2016|2009.6|2009.3|1637
1649404800000|2022-04-08 08:00:00|2015.8|2015.5|2014.3|2014|2019.4|2019.1|2013.7|2013.4|2132
1649408400000|2022-04-08 09:00:00|2014.2|2013.9|2012.5|2012.2|2014.3|2014|2010.7|2010.4|1245
1649412000000|2022-04-08 10:00:00|2012.4|2012.1|2014.9|2014.6|2015.1|2014.8|2009.5|2009.2|1489
1649415600000|2022-04-08 11:00:00|2015|2014.7|2018|2017.7|2019.1|2018.8|2014.1|2013.8|3568
1649419200000|2022-04-08 12:00:00|2017.9|2017.6|2011.7|2011.4|2018|2017.7|2010.8|2010.5|3141
1649422800000|2022-04-08 13:00:00|2011.6|2011.3|1991.8|1991.5|2013.6|2013.3|1991.1|1990.8|27029
1649426400000|2022-04-08 14:00:00|1991.3|1991|2015.7|2015.4|2015.8|2015.5|1990.9|1990.6|28306
1649430000000|2022-04-08 15:00:00|2015.5|2015.2|2012.7|2012.4|2019.2|2018.9|2010|2009.7|16280
1649433600000|2022-04-08 16:00:00|2012.5|2012.2|2014.4|2014.1|2017|2016.7|2008.6|2008.3|11521
1649437200000|2022-04-08 17:00:00|2014.2|2013.9|2009.4|2009.1|2014.8|2014.5|2005.9|2005.6|8101
1649440800000|2022-04-08 18:00:00|2009.3|2009|2008|2007.7|2012.7|2012.4|2002.6|2002.3|11491
1649444400000|2022-04-08 19:00:00|2007.7|2007.4|1995.9|1995.6|2010.3|2010|1993.1|1992.8|32665
1649448000000|2022-04-08 20:00:00|1995.8|1995.5|1996.2|1995.9|1997.6|1997.3|1994.6|1994.3|10346
1649628000000|2022-04-10 22:00:00|1996|1995.7|1994.5|1994.2|1996.9|1996.6|1992.3|1992|1324
1649631600000|2022-04-10 23:00:00|1994.4|1994.1|1987.8|1987.5|1994.6|1994.3|1987.8|1987.5|763
1649635200000|2022-04-11 00:00:00|1987.3|1987|1990|1989.7|1990.6|1990.3|1983.3|1983|1326
1649638800000|2022-04-11 01:00:00|1990.1|1989.8|1984.4|1984.1|1991.8|1991.5|1982.7|1982.4|1000
1649642400000|2022-04-11 02:00:00|1984.6|1984.3|1981|1980.7|1985.1|1984.8|1980.1|1979.8|820
1649646000000|2022-04-11 03:00:00|1980.8|1980.5|1980.6|1980.3|1982.9|1982.6|1977.6|1977.3|692
1649649600000|2022-04-11 04:00:00|1980.7|1980.4|1979.8|1979.5|1982.1|1981.8|1979.6|1979.3|243
1649653200000|2022-04-11 05:00:00|1979.9|1979.6|1982.9|1982.6|1982.9|1982.6|1977.6|1977.3|581
1649656800000|2022-04-11 06:00:00|1983.1|1982.8|1983.6|1983.3|1986.3|1986|1981.9|1981.6|982
1649660400000|2022-04-11 07:00:00|1984.2|1983.9|1990.3|1990|1994.6|1994.3|1978.6|1978.3|3224
1649664000000|2022-04-11 08:00:00|1990.6|1990.3|1984.4|1984.1|1992.2|1991.9|1980.7|1980.4|2671
1649667600000|2022-04-11 09:00:00|1984.3|1984|1990.9|1990.6|1991.8|1991.5|1984|1983.7|1893
1649671200000|2022-04-11 10:00:00|1991|1990.7|1994.5|1994.2|1994.7|1994.4|1989|1988.7|1928
1649674800000|2022-04-11 11:00:00|1994.6|1994.3|1986.8|1986.5|1995|1994.7|1986.5|1986.2|2100
1649678400000|2022-04-11 12:00:00|1986.7|1986.4|1984.5|1984.2|1987.7|1987.4|1982.6|1982.3|3089
1649682000000|2022-04-11 13:00:00|1984.8|1984.5|1996.9|1996.6|1997.2|1996.9|1979.5|1979.2|29334
1649685600000|2022-04-11 14:00:00|1996.7|1996.4|1989.7|1989.4|2007.4|2007.1|1989.2|1988.9|33478
1649689200000|2022-04-11 15:00:00|1989.2|1988.9|1984.5|1984.2|1992.8|1992.5|1984|1983.7|16913
1649692800000|2022-04-11 16:00:00|1984.4|1984.1|1977.9|1977.6|1985.3|1985|1973.4|1973.1|11617
1649696400000|2022-04-11 17:00:00|1977.6|1977.3|1990.7|1990.4|1991.7|1991.4|1977.6|1977.3|20264
1649700000000|2022-04-11 18:00:00|1990.8|1990.5|1994.6|1994.3|1995.7|1995.4|1985.4|1985.1|14194
1649703600000|2022-04-11 19:00:00|1994.2|1993.9|1979.6|1979.3|1996.8|1996.5|1977.4|1977.1|36329
1649707200000|2022-04-11 20:00:00|1979.7|1979.4|1980.7|1979.9|1982.6|1982.3|1977.8|1977.5|11107
1649710800000|2022-04-11 21:00:00|1980.6|1979.8|1980.7|1979.9|1981.2|1980.4|1980.4|1979.6|0
1649714400000|2022-04-11 22:00:00|1980.8|1980.5|1982.5|1982.2|1982.9|1982.6|1980.6|1980.3|480
1649718000000|2022-04-11 23:00:00|1982.6|1982.3|1978.5|1978.2|1982.6|1982.3|1977.2|1976.9|428
1649721600000|2022-04-12 00:00:00|1978.2|1977.9|1973.5|1973.2|1979.9|1979.6|1973.1|1972.8|1258
1649725200000|2022-04-12 01:00:00|1973.4|1973.1|1972.3|1972|1974.4|1974.1|1971.9|1971.6|1363
1649728800000|2022-04-12 02:00:00|1972.2|1971.9|1973.5|1973.2|1974.1|1973.8|1971.9|1971.6|429
1649732400000|2022-04-12 03:00:00|1973.6|1973.3|1971.9|1971.6|1974.4|1974.1|1971.3|1971|553
1649736000000|2022-04-12 04:00:00|1971.8|1971.5|1969.7|1969.4|1972.5|1972.2|1969.5|1969.2|283
1649739600000|2022-04-12 05:00:00|1969.9|1969.6|1972.2|1971.9|1975.3|1975|1969.1|1968.8|668
1649743200000|2022-04-12 06:00:00|1972.1|1971.8|1974.7|1974.4|1976.3|1976|1969.8|1969.5|616
1649746800000|2022-04-12 07:00:00|1974.5|1974.2|1972.8|1972.5|1975.7|1975.4|1968.7|1968.4|1590
1649750400000|2022-04-12 08:00:00|1972.6|1972.3|1980.3|1980|1982|1981.7|1971.1|1970.8|2205
1649754000000|2022-04-12 09:00:00|1980.2|1979.9|1979.9|1979.6|1981.8|1981.5|1977.9|1977.6|940
1649757600000|2022-04-12 10:00:00|1979.8|1979.5|1982|1981.7|1983.6|1983.3|1978.6|1978.3|1084
1649761200000|2022-04-12 11:00:00|1981.9|1981.6|1985.8|1985.5|1986.2|1985.9|1979.7|1979.4|2793
1649764800000|2022-04-12 12:00:00|1985.9|1985.6|2006.1|2005.8|2009.2|2008.9|1984.8|1984.5|13315
1649768400000|2022-04-12 13:00:00|2006.2|2005.9|2028.2|2027.9|2029.6|2029.3|1998.5|1998.2|43605
1649772000000|2022-04-12 14:00:00|2028.5|2028.2|2015.5|2015.2|2032.2|2031.9|2009.2|2008.9|30956
1649775600000|2022-04-12 15:00:00|2014.9|2014.6|2016.9|2016.6|2022.3|2022|2012.3|2012|15344
1649779200000|2022-04-12 16:00:00|2017|2016.7|2005.8|2005.5|2017.2|2016.9|2003.3|2003|11843
1649782800000|2022-04-12 17:00:00|2005.9|2005.6|1993.2|1992.9|2009.9|2009.6|1991.8|1991.5|14084
1649786400000|2022-04-12 18:00:00|1993.1|1992.8|1986.9|1986.6|1997.5|1997.2|1983.4|1983.1|15763
1649790000000|2022-04-12 19:00:00|1986.6|1986.3|1986.2|1985.9|1990.2|1989.9|1979.1|1978.8|32718
1649793600000|2022-04-12 20:00:00|1986|1985.7|1987.4|1986.6|1990.5|1990.2|1984.1|1983.8|6376
1649797200000|2022-04-12 21:00:00|1987.7|1986.9|1987.5|1986.7|1988|1987.2|1987|1986.2|0
1649800800000|2022-04-12 22:00:00|1987.6|1986.8|1992|1991.7|1992|1991.7|1986.8|1986.5|998
1649804400000|2022-04-12 23:00:00|1992.1|1991.8|1994.3|1994|1994.7|1994.4|1991.1|1990.8|472
1649808000000|2022-04-13 00:00:00|1994.4|1994.1|1997.1|1996.8|1997.2|1996.9|1993.6|1993.3|687
1649811600000|2022-04-13 01:00:00|1997.2|1996.9|1997.7|1997.4|1998.5|1998.2|1995.4|1995.1|593
1649815200000|2022-04-13 02:00:00|1997.8|1997.5|1998.7|1998.4|1999.7|1999.4|1997.2|1996.9|457
1649818800000|2022-04-13 03:00:00|1998.8|1998.5|1999.2|1998.9|2000.3|2000|1998.5|1998.2|232
1649822400000|2022-04-13 04:00:00|1999.3|1999|1997.7|1997.4|1999.4|1999.1|1996.4|1996.1|297
1649826000000|2022-04-13 05:00:00|1997.6|1997.3|2004.8|2004.5|2005.2|2004.9|1997.1|1996.8|850
1649829600000|2022-04-13 06:00:00|2004.9|2004.6|2000|1999.7|2005.1|2004.8|1999.3|1999|759
1649833200000|2022-04-13 07:00:00|2000.1|1999.8|2001.3|2001|2002.7|2002.4|1996.7|1996.4|1400
1649836800000|2022-04-13 08:00:00|2001.2|2000.9|2004.4|2004.1|2005.7|2005.4|2000.7|2000.4|1474
1649840400000|2022-04-13 09:00:00|2004.3|2004|1995.2|1994.9|2004.5|2004.2|1995|1994.7|1269
1649844000000|2022-04-13 10:00:00|1995.3|1995|2000.5|2000.2|2000.7|2000.4|1994.7|1994.4|1331
1649847600000|2022-04-13 11:00:00|2000.6|2000.3|1992.9|1992.6|2003.9|2003.6|1991.6|1991.3|2522
1649851200000|2022-04-13 12:00:00|1992.7|1992.4|1991.4|1991.1|1994.9|1994.6|1988.1|1987.8|6182
1649854800000|2022-04-13 13:00:00|1991.6|1991.3|2004.7|2004.4|2008.5|2008.2|1988.4|1988.1|26752
1649858400000|2022-04-13 14:00:00|2005|2004.7|2006.4|2006.1|2008.7|2008.4|1995.1|1994.8|17970
1649862000000|2022-04-13 15:00:00|2006.2|2005.9|2013|2012.7|2017.9|2017.6|2005.3|2005|14340
1649865600000|2022-04-13 16:00:00|2013.1|2012.8|2020.4|2020.1|2021.5|2021.2|2011.2|2010.9|10794
1649869200000|2022-04-13 17:00:00|2020.5|2020.2|2020.1|2019.8|2023.8|2023.5|2017|2016.7|8491
1649872800000|2022-04-13 18:00:00|2020|2019.7|2022.3|2022|2024|2023.7|2018.7|2018.4|9374
1649876400000|2022-04-13 19:00:00|2022.4|2022.1|2024.8|2024.5|2029.7|2029.4|2020.3|2020|26627
1649880000000|2022-04-13 20:00:00|2024.4|2024.1|2022.7|2021.9|2024.4|2024.1|2022.1|2021.8|7473
1649883600000|2022-04-13 21:00:00|2022.8|2022|2023.2|2022.4|2023.4|2022.6|2022.7|2021.9|0
1649887200000|2022-04-13 22:00:00|2023.3|2023|2023.9|2023.6|2023.9|2023.6|2021.7|2021.4|440
1649890800000|2022-04-13 23:00:00|2023.8|2023.5|2022.6|2022.3|2024.4|2024.1|2021.4|2021.1|618
1649894400000|2022-04-14 00:00:00|2022.7|2022.4|2025.6|2025.3|2026.7|2026.4|2022.2|2021.9|559
1649898000000|2022-04-14 01:00:00|2025.5|2025.2|2025.3|2025|2025.9|2025.6|2022.7|2022.4|366
1649901600000|2022-04-14 02:00:00|2025.2|2024.9|2025.2|2024.9|2026.8|2026.5|2024.3|2024|445
1649905200000|2022-04-14 03:00:00|2025.1|2024.8|2025.3|2025|2026.6|2026.3|2024.7|2024.4|265
1649908800000|2022-04-14 04:00:00|2025.4|2025.1|2027.2|2026.9|2028.4|2028.1|2025.3|2025|581
1649912400000|2022-04-14 05:00:00|2027.3|2027|2027|2026.7|2029|2028.7|2026.6|2026.3|368
1649916000000|2022-04-14 06:00:00|2027.2|2026.9|2025.8|2025.5|2028.7|2028.4|2025.5|2025.2|687
1649919600000|2022-04-14 07:00:00|2025.9|2025.6|2022.9|2022.6|2026|2025.7|2021.4|2021.1|1495
1649923200000|2022-04-14 08:00:00|2023|2022.7|2023.4|2023.1|2023.9|2023.6|2019.1|2018.8|1481
1649926800000|2022-04-14 09:00:00|2023.3|2023|2023.6|2023.3|2024.6|2024.3|2020.7|2020.4|740
1649930400000|2022-04-14 10:00:00|2023.5|2023.2|2023.4|2023.1|2025.9|2025.6|2022.2|2021.9|819
1649934000000|2022-04-14 11:00:00|2023.3|2023|2019.8|2019.5|2026|2025.7|2019.3|2019|1819
1649937600000|2022-04-14 12:00:00|2019.9|2019.6|2018.2|2017.9|2023.5|2023.2|2017.7|2017.4|2673
1649941200000|2022-04-14 13:00:00|2018.5|2018.2|2022.9|2022.6|2038.7|2038.4|2017.1|2016.8|28863
1649944800000|2022-04-14 14:00:00|2023.2|2022.9|2015.9|2015.6|2031.1|2030.8|2014.1|2013.8|23310
1649948400000|2022-04-14 15:00:00|2015.7|2015.4|2008.2|2007.9|2020.7|2020.4|2008|2007.7|13459
1649952000000|2022-04-14 16:00:00|2007.8|2007.5|2008.6|2008.3|2012.7|2012.4|2003.9|2003.6|10872
1649955600000|2022-04-14 17:00:00|2008.4|2008.1|2016.7|2016.4|2017.1|2016.8|2006|2005.7|9186
1649959200000|2022-04-14 18:00:00|2016.6|2016.3|2006.5|2006.2|2020.8|2020.5|2006.3|2006|10308
1649962800000|2022-04-14 19:00:00|2006.7|2006.4|2003.4|2003.1|2010.1|2009.8|2003.1|2002.8|23201
1649966400000|2022-04-14 20:00:00|2003.3|2003|2003.9|2003.1|2004.6|2004.3|2001.8|2001.5|8291
1650232800000|2022-04-17 22:00:00|2002.3|2002|1995.5|1995.2|2002.8|2002.5|1994.1|1993.8|1668
1650236400000|2022-04-17 23:00:00|1995.4|1995.1|1990|1989.7|1995.8|1995.5|1989|1988.7|1144
1650240000000|2022-04-18 00:00:00|1990.1|1989.8|1989.2|1988.9|1992.2|1991.9|1987.5|1987.2|692
1650243600000|2022-04-18 01:00:00|1989.3|1989|1990.1|1989.8|1990.9|1990.6|1986.5|1986.2|1034
1650247200000|2022-04-18 02:00:00|1990|1989.7|1989.5|1989.2|1990.9|1990.6|1988.6|1988.3|258
1650250800000|2022-04-18 03:00:00|1989.6|1989.3|1991.7|1991.4|1991.9|1991.6|1988.2|1987.9|261
1650254400000|2022-04-18 04:00:00|1991.8|1991.5|1990.8|1990.5|1992.1|1991.8|1990.1|1989.8|223
1650258000000|2022-04-18 05:00:00|1990.9|1990.6|1992.9|1992.6|1993.7|1993.4|1990.5|1990.2|286
1650261600000|2022-04-18 06:00:00|1993|1992.7|1992.4|1992.1|1994.5|1994.2|1991.5|1991.2|460
1650265200000|2022-04-18 07:00:00|1992.5|1992.2|1992.2|1991.9|1993.2|1992.9|1989.3|1989|584
1650268800000|2022-04-18 08:00:00|1992.1|1991.8|1993.3|1993|1995.6|1995.3|1992|1991.7|572
1650272400000|2022-04-18 09:00:00|1993.4|1993.1|1991.9|1991.6|1993.5|1993.2|1989.6|1989.3|444
1650276000000|2022-04-18 10:00:00|1992|1991.7|1994.3|1994|1995.5|1995.2|1991.6|1991.3|731
1650279600000|2022-04-18 11:00:00|1994.5|1994.2|1996.6|1996.3|2000|1999.7|1994.4|1994.1|1416
1650283200000|2022-04-18 12:00:00|1996.7|1996.4|1997.8|1997.5|2001.2|2000.9|1996.3|1996|2375
1650286800000|2022-04-18 13:00:00|1997.9|1997.6|1995.6|1995.3|2006.5|2006.2|1989.7|1989.4|20040
1650290400000|2022-04-18 14:00:00|1995.2|1994.9|1995.4|1995.1|2000.5|2000.2|1990.7|1990.4|17150
1650294000000|2022-04-18 15:00:00|1995.5|1995.2|1986.9|1986.6|1999.8|1999.5|1982.2|1981.9|13364
1650297600000|2022-04-18 16:00:00|1987|1986.7|1987.7|1987.4|1988.2|1987.9|1980.9|1980.6|7516
1650301200000|2022-04-18 17:00:00|1988|1987.7|2001.7|2001.4|2003.1|2002.8|1986.9|1986.6|11622
1650304800000|2022-04-18 18:00:00|2001.9|2001.6|1994.4|1994.1|2002.4|2002.1|1994.2|1993.9|11192
1650308400000|2022-04-18 19:00:00|1994.3|1994|1990.3|1990|1996|1995.7|1979.8|1979.5|23982
1650312000000|2022-04-18 20:00:00|1990.4|1990.1|1996.9|1996.1|1998.4|1998.1|1989.4|1989.1|11584
1650315600000|2022-04-18 21:00:00|1997.1|1996.3|1997.7|1996.9|1998.1|1997.3|1996.9|1996.1|0
1650319200000|2022-04-18 22:00:00|1997.6|1996.8|1996.5|1996.2|1998.7|1998.4|1995.1|1994.8|816
1650322800000|2022-04-18 23:00:00|1996.6|1996.3|2001.2|2000.9|2001.7|2001.4|1995.1|1994.8|685
1650326400000|2022-04-19 00:00:00|2001.1|2000.8|1995|1994.7|2002|2001.7|1994.2|1993.9|1066
1650330000000|2022-04-19 01:00:00|1994.9|1994.6|1996.9|1996.6|1998.1|1997.8|1992.9|1992.6|707
1650333600000|2022-04-19 02:00:00|1996.8|1996.5|1996.4|1996.1|1997.2|1996.9|1994.4|1994.1|281
1650337200000|2022-04-19 03:00:00|1996.5|1996.2|1999.1|1998.8|2000.3|2000|1996.4|1996.1|396
1650340800000|2022-04-19 04:00:00|1999.2|1998.9|1999.7|1999.4|2000|1999.7|1998.1|1997.8|302
1650344400000|2022-04-19 05:00:00|1999.5|1999.2|1996.4|1996.1|2000.1|1999.8|1996.4|1996.1|432
1650348000000|2022-04-19 06:00:00|1996.3|1996|1998.1|1997.8|2001.1|2000.8|1995.1|1994.8|486
1650351600000|2022-04-19 07:00:00|1998.2|1997.9|1996.5|1996.2|1998.2|1997.9|1990.2|1989.9|1794
1650355200000|2022-04-19 08:00:00|1996.4|1996.1|1991.7|1991.4|2001.2|2000.9|1990.9|1990.6|1518
1650358800000|2022-04-19 09:00:00|1991.5|1991.2|1985.8|1985.5|1991.7|1991.4|1983.1|1982.8|2093
1650362400000|2022-04-19 10:00:00|1985.7|1985.4|1990.5|1990.2|1990.5|1990.2|1983.5|1983.2|1190
1650366000000|2022-04-19 11:00:00|1990.3|1990|1993.1|1992.8|1994.2|1993.9|1989.4|1989.1|1434
1650369600000|2022-04-19 12:00:00|1993|1992.7|1991.8|1991.5|1994.8|1994.5|1991|1990.7|2308
1650373200000|2022-04-19 13:00:00|1991.7|1991.4|2011.4|2011.1|2011.5|2011.2|1988.5|1988.2|25004
1650376800000|2022-04-19 14:00:00|2011.2|2010.9|2026|2025.7|2030.1|2029.8|2007.7|2007.4|25200
1650380400000|2022-04-19 15:00:00|2025.9|2025.6|2034.6|2034.3|2036.2|2035.9|2023.6|2023.3|15471
1650384000000|2022-04-19 16:00:00|2034.7|2034.4|2033.9|2033.6|2037.4|2037.1|2032.9|2032.6|11092
1650387600000|2022-04-19 17:00:00|2033.8|2033.5|2034.4|2034.1|2036.3|2036|2030.2|2029.9|9435
1650391200000|2022-04-19 18:00:00|2034.3|2034|2028.8|2028.5|2034.9|2034.6|2026.5|2026.2|11608
1650394800000|2022-04-19 19:00:00|2028.7|2028.4|2031.5|2031.2|2035.6|2035.3|2025.6|2025.3|34236
1650398400000|2022-04-19 20:00:00|2031.4|2031.1|2029.5|2028.7|2032.1|2031.8|2022.4|2022.1|12901
1650402000000|2022-04-19 21:00:00|2029.6|2028.8|2028.6|2027.8|2029.6|2028.8|2028.4|2027.6|0
1650405600000|2022-04-19 22:00:00|2028.7|2027.9|2030.7|2030.4|2032.4|2032.1|2027.4|2027.1|652
1650409200000|2022-04-19 23:00:00|2030.8|2030.5|2030.6|2030.3|2031.2|2030.9|2028.5|2028.2|467
1650412800000|2022-04-20 00:00:00|2030.5|2030.2|2031.4|2031.1|2031.5|2031.2|2027.8|2027.5|567
1650416400000|2022-04-20 01:00:00|2031.2|2030.9|2027|2026.7|2032.8|2032.5|2025.1|2024.8|1283
1650420000000|2022-04-20 02:00:00|2027.1|2026.8|2027.8|2027.5|2030.1|2029.8|2026.3|2026|1028
1650423600000|2022-04-20 03:00:00|2028|2027.7|2030.3|2030|2030.8|2030.5|2027|2026.7|471
1650427200000|2022-04-20 04:00:00|2030.4|2030.1|2030.1|2029.8|2030.6|2030.3|2028.2|2027.9|207
1650430800000|2022-04-20 05:00:00|2030.2|2029.9|2030.3|2030|2030.8|2030.5|2027.2|2026.9|650
1650434400000|2022-04-20 06:00:00|2030.2|2029.9|2028.4|2028.1|2030.6|2030.3|2026.1|2025.8|754
1650438000000|2022-04-20 07:00:00|2028.5|2028.2|2029.3|2029|2033.2|2032.9|2025.2|2024.9|1472
1650441600000|2022-04-20 08:00:00|2029.2|2028.9|2030.6|2030.3|2031.3|2031|2026|2025.7|1268
1650445200000|2022-04-20 09:00:00|2030.5|2030.2|2036.4|2036.1|2038.4|2038.1|2030.5|2030.2|2339
1650448800000|2022-04-20 10:00:00|2036.2|2035.9|2040.2|2039.9|2041.1|2040.8|2035|2034.7|2155
1650452400000|2022-04-20 11:00:00|2040.3|2040|2045.7|2045.4|2045.9|2045.6|2037.5|2037.2|2826
1650456000000|2022-04-20 12:00:00|2045.6|2045.3|2046.7|2046.4|2047.8|2047.5|2043.7|2043.4|3519
1650459600000|2022-04-20 13:00:00|2046.8|2046.5|2037.9|2037.6|2052.4|2052.1|2034.9|2034.6|29084
1650463200000|2022-04-20 14:00:00|2037.6|2037.3|2050.4|2050.1|2051.7|2051.4|2033.7|2033.4|20359
1650466800000|2022-04-20 15:00:00|2050.3|2050|2048|2047.7|2051.4|2051.1|2040|2039.7|15256
1650470400000|2022-04-20 16:00:00|2048.1|2047.8|2049|2048.7|2050.8|2050.5|2042.1|2041.8|10920
1650474000000|2022-04-20 17:00:00|2049.1|2048.8|2050.5|2050.2|2053.4|2053.1|2047.4|2047.1|11550
1650477600000|2022-04-20 18:00:00|2050.4|2050.1|2037.9|2037.6|2052.4|2052.1|2035.5|2035.2|13819
1650481200000|2022-04-20 19:00:00|2037.5|2037.2|2038.7|2038.4|2047.9|2047.6|2037.4|2037.1|25725
1650484800000|2022-04-20 20:00:00|2038.2|2037.9|2043|2042.2|2044.3|2044|2037.2|2036.9|8620
1650488400000|2022-04-20 21:00:00|2042.9|2042.1|2044.7|2043.9|2046.1|2045.3|2042.8|2042|9
1650492000000|2022-04-20 22:00:00|2044.6|2043.8|2043.1|2042.8|2045.4|2045.1|2042.1|2041.8|757
1650495600000|2022-04-20 23:00:00|2043|2042.7|2044.6|2044.3|2046.1|2045.8|2043|2042.7|328
1650499200000|2022-04-21 00:00:00|2044.5|2044.2|2044.7|2044.4|2046.5|2046.2|2043.6|2043.3|551
1650502800000|2022-04-21 01:00:00|2044.8|2044.5|2047.7|2047.4|2048|2047.7|2043.9|2043.6|689
1650506400000|2022-04-21 02:00:00|2047.8|2047.5|2048.2|2047.9|2049.5|2049.2|2047.5|2047.2|509
1650510000000|2022-04-21 03:00:00|2048.3|2048|2045.8|2045.5|2048.6|2048.3|2045.4|2045.1|334
1650513600000|2022-04-21 04:00:00|2045.9|2045.6|2047.4|2047.1|2047.5|2047.2|2045.6|2045.3|240
1650517200000|2022-04-21 05:00:00|2047.3|2047|2048.9|2048.6|2051.4|2051.1|2046.3|2046|969
1650520800000|2022-04-21 06:00:00|2049.1|2048.8|2048.7|2048.4|2049.1|2048.8|2045.2|2044.9|880
1650524400000|2022-04-21 07:00:00|2048.9|2048.6|2056|2055.7|2056.8|2056.5|2045.9|2045.6|1984
1650528000000|2022-04-21 08:00:00|2055.9|2055.6|2057.9|2057.6|2058.5|2058.2|2055.1|2054.8|1705
1650531600000|2022-04-21 09:00:00|2057.8|2057.5|2055.3|2055|2058.2|2057.9|2054.4|2054.1|1479
1650535200000|2022-04-21 10:00:00|2055.2|2054.9|2059.2|2058.9|2059.4|2059.1|2054.6|2054.3|1228
1650538800000|2022-04-21 11:00:00|2059.3|2059|2059|2058.7|2060.3|2060|2056.4|2056.1|1470
1650542400000|2022-04-21 12:00:00|2058.9|2058.6|2057.2|2056.9|2059.8|2059.5|2055.3|2055|2479
1650546000000|2022-04-21 13:00:00|2057.1|2056.8|2048.1|2047.8|2062.8|2062.5|2045.8|2045.5|26673
1650549600000|2022-04-21 14:00:00|2048.2|2047.9|2035.3|2035|2048.2|2047.9|2033.6|2033.3|22235
1650553200000|2022-04-21 15:00:00|2035.1|2034.8|2022.3|2022|2036.1|2035.8|2022|2021.7|16926
1650556800000|2022-04-21 16:00:00|2022.6|2022.3|2009.2|2008.9|2026|2025.7|2009|2008.7|16926
1650560400000|2022-04-21 17:00:00|2009.1|2008.8|2005|2004.7|2017.3|2017|2004.2|2003.9|20674
1650564000000|2022-04-21 18:00:00|2004.7|2004.4|1990.7|1990.4|2005.3|2005|1988.9|1988.6|26669
1650567600000|2022-04-21 19:00:00|1990.6|1990.3|1991|1990.7|1995.8|1995.5|1984.2|1983.9|47502
1650571200000|2022-04-21 20:00:00|1991.1|1990.8|1988|1987.2|1991.6|1991.3|1986|1985.7|10624
1650574800000|2022-04-21 21:00:00|1987.9|1987.1|1988.2|1987.4|1988.3|1987.5|1987.8|1987|0
1650578400000|2022-04-21 22:00:00|1988.3|1987.5|1988.5|1988.2|1990.5|1990.2|1987|1986.7|857
1650582000000|2022-04-21 23:00:00|1988.6|1988.3|1983|1982.7|1989.5|1989.2|1982.4|1982.1|842
1650585600000|2022-04-22 00:00:00|1983.2|1982.9|1980.3|1980|1986.4|1986.1|1976|1975.7|1649
1650589200000|2022-04-22 01:00:00|1980.2|1979.9|1982.1|1981.8|1983.1|1982.8|1977.6|1977.3|1065
1650592800000|2022-04-22 02:00:00|1982.2|1981.9|1981.8|1981.5|1983.7|1983.4|1981|1980.7|613
1650596400000|2022-04-22 03:00:00|1981.9|1981.6|1982.6|1982.3|1983.2|1982.9|1980|1979.7|433
1650600000000|2022-04-22 04:00:00|1982.7|1982.4|1983.4|1983.1|1984.2|1983.9|1981.1|1980.8|742
1650603600000|2022-04-22 05:00:00|1983.5|1983.2|1985.8|1985.5|1988.7|1988.4|1982.8|1982.5|1042
1650607200000|2022-04-22 06:00:00|1985.9|1985.6|1987.4|1987.1|1988.9|1988.6|1984.2|1983.9|1228
1650610800000|2022-04-22 07:00:00|1987.3|1987|1991.2|1990.9|1991.6|1991.3|1983.4|1983.1|2309
1650614400000|2022-04-22 08:00:00|1991.1|1990.8|1987.8|1987.5|1993.6|1993.3|1987.2|1986.9|1829
1650618000000|2022-04-22 09:00:00|1987.7|1987.4|1983.6|1983.3|1990.2|1989.9|1982.7|1982.4|1246
1650621600000|2022-04-22 10:00:00|1983.4|1983.1|1985.5|1985.2|1986.5|1986.2|1981.2|1980.9|1691
1650625200000|2022-04-22 11:00:00|1985.4|1985.1|1988.6|1988.3|1989.6|1989.3|1985.3|1985|1867
1650628800000|2022-04-22 12:00:00|1988.5|1988.2|1985.1|1984.8|1990.9|1990.6|1982.9|1982.6|3191
1650632400000|2022-04-22 13:00:00|1985.3|1985|1981|1980.7|1987.7|1987.4|1976.2|1975.9|28454
1650636000000|2022-04-22 14:00:00|1981.2|1980.9|1966.2|1965.9|1987.5|1987.2|1964.2|1963.9|33007
1650639600000|2022-04-22 15:00:00|1966.1|1965.8|1952.2|1951.9|1971.7|1971.4|1952.2|1951.9|22516
1650643200000|2022-04-22 16:00:00|1952.1|1951.8|1952.3|1952|1961.2|1960.9|1949.4|1949.1|17464
1650646800000|2022-04-22 17:00:00|1952.2|1951.9|1944.2|1943.9|1953.1|1952.8|1944.2|1943.9|13179
1650650400000|2022-04-22 18:00:00|1944|1943.7|1941.3|1941|1953.8|1953.5|1939.3|1939|17750
1650654000000|2022-04-22 19:00:00|1941.4|1941.1|1940.6|1940.3|1953.4|1953.1|1936.7|1936.4|56762
1650657600000|2022-04-22 20:00:00|1940.9|1940.6|1931.6|1930.8|1941.1|1940.8|1929.7|1929.4|14066
1650837600000|2022-04-24 22:00:00|1936.5|1936.2|1938.2|1937.9|1940.6|1940.3|1931.2|1930.9|2361
1650841200000|2022-04-24 23:00:00|1938.1|1937.8|1936.2|1935.9|1940.7|1940.4|1934.6|1934.3|800
1650844800000|2022-04-25 00:00:00|1936.1|1935.8|1930.3|1930|1937.7|1937.4|1925.7|1925.4|2290
1650848400000|2022-04-25 01:00:00|1930.4|1930.1|1923.2|1922.9|1931.9|1931.6|1922|1921.7|1960
1650852000000|2022-04-25 02:00:00|1923.3|1923|1925.4|1925.1|1926.4|1926.1|1922.4|1922.1|1036
1650855600000|2022-04-25 03:00:00|1925.5|1925.2|1929.3|1929|1931.4|1931.1|1925.5|1925.2|619
1650859200000|2022-04-25 04:00:00|1929.2|1928.9|1925.7|1925.4|1929.9|1929.6|1924.8|1924.5|484
1650862800000|2022-04-25 05:00:00|1925.8|1925.5|1923.8|1923.5|1930.7|1930.4|1923.8|1923.5|1007
1650866400000|2022-04-25 06:00:00|1923.9|1923.6|1916.3|1916|1926.5|1926.2|1915.3|1915|2456
1650870000000|2022-04-25 07:00:00|1916.2|1915.9|1921.2|1920.9|1931.2|1930.9|1914.9|1914.6|3104
1650873600000|2022-04-25 08:00:00|1921.3|1921|1913.6|1913.3|1926.5|1926.2|1911.9|1911.6|3204
1650877200000|2022-04-25 09:00:00|1913.5|1913.2|1915.4|1915.1|1919.8|1919.5|1909.7|1909.4|3001
1650880800000|2022-04-25 10:00:00|1915.5|1915.2|1919.2|1918.9|1919.4|1919.1|1914.2|1913.9|2152
1650884400000|2022-04-25 11:00:00|1919.1|1918.8|1920.5|1920.2|1926.1|1925.8|1915|1914.7|4419
1650888000000|2022-04-25 12:00:00|1920.6|1920.3|1927.4|1927.1|1927.7|1927.4|1917.7|1917.4|4710
1650891600000|2022-04-25 13:00:00|1927.2|1926.9|1910|1909.7|1930.1|1929.8|1909.6|1909.3|35955
1650895200000|2022-04-25 14:00:00|1909.8|1909.5|1909.9|1909.6|1928.5|1928.2|1906|1905.7|34565
1650898800000|2022-04-25 15:00:00|1910.1|1909.8|1911.1|1910.8|1921.6|1921.3|1905.4|1905.1|21486
1650902400000|2022-04-25 16:00:00|1911.2|1910.9|1930.8|1930.5|1937.9|1937.6|1907.4|1907.1|25536
1650906000000|2022-04-25 17:00:00|1930.9|1930.6|1929.5|1929.2|1941|1940.7|1925.2|1924.9|19870
1650909600000|2022-04-25 18:00:00|1929.8|1929.5|1940.7|1940.4|1950.4|1950.1|1925.9|1925.6|22922
1650913200000|2022-04-25 19:00:00|1940.6|1940.3|1952.7|1952.4|1954.8|1954.5|1931.2|1930.9|46368
1650916800000|2022-04-25 20:00:00|1953|1952.7|1952.2|1951.4|1954.6|1954.3|1949.5|1949.2|9497
1650920400000|2022-04-25 21:00:00|1952.1|1951.3|1951.9|1951.1|1952.2|1951.4|1951.3|1950.5|0
1650924000000|2022-04-25 22:00:00|1952|1951.7|1951.4|1951.1|1952.2|1951.9|1949.4|1949.1|812
1650927600000|2022-04-25 23:00:00|1951.6|1951.3|1950.9|1950.6|1953.2|1952.9|1950.2|1949.9|474
1650931200000|2022-04-26 00:00:00|1950.8|1950.5|1952.9|1952.6|1953.2|1952.9|1949.7|1949.4|634
1650934800000|2022-04-26 01:00:00|1952.8|1952.5|1953.2|1952.9|1955.7|1955.4|1952.2|1951.9|802
1650938400000|2022-04-26 02:00:00|1953.1|1952.8|1957.8|1957.5|1958.4|1958.1|1952.6|1952.3|871
1650942000000|2022-04-26 03:00:00|1957.7|1957.4|1958.7|1958.4|1959.4|1959.1|1957.6|1957.3|360
1650945600000|2022-04-26 04:00:00|1958.8|1958.5|1958.5|1958.2|1959.3|1959|1957.9|1957.6|259
1650949200000|2022-04-26 05:00:00|1958.4|1958.1|1956.9|1956.6|1959.1|1958.8|1955.4|1955.1|559
1650952800000|2022-04-26 06:00:00|1956.6|1956.3|1953.9|1953.6|1957.9|1957.6|1949.7|1949.4|1278
1650956400000|2022-04-26 07:00:00|1953.8|1953.5|1945.3|1945|1953.8|1953.5|1941.6|1941.3|2661
1650960000000|2022-04-26 08:00:00|1945.1|1944.8|1950.8|1950.5|1950.9|1950.6|1943.8|1943.5|2079
1650963600000|2022-04-26 09:00:00|1950.9|1950.6|1948.9|1948.6|1951.3|1951|1946.8|1946.5|1095
1650967200000|2022-04-26 10:00:00|1948.8|1948.5|1947.3|1947|1951.2|1950.9|1946.2|1945.9|1768
1650970800000|2022-04-26 11:00:00|1947.5|1947.2|1947.9|1947.6|1948.3|1948|1944.5|1944.2|1773
1650974400000|2022-04-26 12:00:00|1948|1947.7|1941.6|1941.3|1948.8|1948.5|1939.9|1939.6|4549
1650978000000|2022-04-26 13:00:00|1941.7|1941.4|1927.9|1927.6|1942.2|1941.9|1924.8|1924.5|26918
1650981600000|2022-04-26 14:00:00|1927.1|1926.8|1914.3|1914|1933.9|1933.6|1910.6|1910.3|33892
1650985200000|2022-04-26 15:00:00|1914|1913.7|1905.1|1904.8|1920.9|1920.6|1905|1904.7|26703
1650988800000|2022-04-26 16:00:00|1905.2|1904.9|1921.9|1921.6|1922.3|1922|1904.8|1904.5|28670
1650992400000|2022-04-26 17:00:00|1922|1921.7|1905.6|1905.3|1922.3|1922|1898.5|1898.2|26724
1650996000000|2022-04-26 18:00:00|1905.4|1905.1|1910.6|1910.3|1912.3|1912|1901.7|1901.4|22609
1650999600000|2022-04-26 19:00:00|1910.8|1910.5|1889.3|1889|1912.7|1912.4|1887.9|1887.6|64886
1651003200000|2022-04-26 20:00:00|1889.6|1889.3|1883.5|1882.7|1893.8|1893.5|1881.2|1880.9|20948
1651006800000|2022-04-26 21:00:00|1883.4|1882.6|1888.7|1887.9|1888.7|1887.9|1883.4|1882.6|0
1651010400000|2022-04-26 22:00:00|1882.2|1881.9|1885.7|1885.4|1887|1886.7|1878.5|1878.2|4704
1651014000000|2022-04-26 23:00:00|1885.9|1885.6|1889|1888.7|1890.7|1890.4|1885.6|1885.3|763
1651017600000|2022-04-27 00:00:00|1889.1|1888.8|1885.7|1885.4|1891.4|1891.1|1885|1884.7|1148
1651021200000|2022-04-27 01:00:00|1885.6|1885.3|1893.6|1893.3|1897.6|1897.3|1885.3|1885|1794
1651024800000|2022-04-27 02:00:00|1893.4|1893.1|1899.1|1898.8|1899.2|1898.9|1888.3|1888|1309
1651028400000|2022-04-27 03:00:00|1899.2|1898.9|1900|1899.7|1901.3|1901|1897.6|1897.3|880
1651032000000|2022-04-27 04:00:00|1899.9|1899.6|1899.2|1898.9|1900.6|1900.3|1897.2|1896.9|409
1651035600000|2022-04-27 05:00:00|1899.4|1899.1|1898.3|1898|1901.2|1900.9|1897.2|1896.9|907
1651039200000|2022-04-27 06:00:00|1898.2|1897.9|1900.6|1900.3|1901.2|1900.9|1895.4|1895.1|1315
1651042800000|2022-04-27 07:00:00|1900.7|1900.4|1904.1|1903.8|1905.2|1904.9|1880.7|1880.4|4434
1651046400000|2022-04-27 08:00:00|1904|1903.7|1901.7|1901.4|1909|1908.7|1899|1898.7|2801
1651050000000|2022-04-27 09:00:00|1901.4|1901.1|1903.3|1903|1904.4|1904.1|1898.8|1898.5|1806
1651053600000|2022-04-27 10:00:00|1903.4|1903.1|1904.2|1903.9|1905.6|1905.3|1898.2|1897.9|2767
1651057200000|2022-04-27 11:00:00|1904.3|1904|1893.5|1893.2|1904.3|1904|1890.3|1890|3985
1651060800000|2022-04-27 12:00:00|1893.4|1893.1|1896|1895.7|1901.7|1901.4|1892.1|1891.8|6093
1651064400000|2022-04-27 13:00:00|1895.7|1895.4|1906.2|1905.9|1907|1906.7|1886.3|1886|35151
1651068000000|2022-04-27 14:00:00|1906.4|1906.1|1888|1887.7|1910.8|1910.5|1875.7|1875.4|39171
1651071600000|2022-04-27 15:00:00|1888.9|1888.6|1892.1|1891.8|1897.6|1897.3|1883.4|1883.1|28895
1651075200000|2022-04-27 16:00:00|1892|1891.7|1900.2|1899.9|1904.6|1904.3|1888.3|1888|20807
1651078800000|2022-04-27 17:00:00|1900.3|1900|1901.5|1901.2|1902.9|1902.6|1885.3|1885|24492
1651082400000|2022-04-27 18:00:00|1901.4|1901.1|1887.7|1887.4|1903.5|1903.2|1885.9|1885.6|26401
1651086000000|2022-04-27 19:00:00|1887|1886.7|1882.2|1881.9|1888.7|1888.4|1878.2|1877.9|44917
1651089600000|2022-04-27 20:00:00|1882|1881.7|1893.4|1892.6|1895.9|1895.6|1881.4|1881.1|14677
1651093200000|2022-04-27 21:00:00|1893.3|1892.5|1893.4|1892.6|1893.4|1892.6|1892.3|1891.5|0
1651096800000|2022-04-27 22:00:00|1893.6|1892.8|1890.2|1889.9|1895.2|1894.9|1888.9|1888.6|1453
1651100400000|2022-04-27 23:00:00|1890.3|1890|1890.5|1890.2|1892.7|1892.4|1888.4|1888.1|679
1651104000000|2022-04-28 00:00:00|1890.3|1890|1891.1|1890.8|1891.8|1891.5|1885.5|1885.2|946
1651107600000|2022-04-28 01:00:00|1891.2|1890.9|1887.5|1887.2|1892.6|1892.3|1884|1883.7|794
1651111200000|2022-04-28 02:00:00|1887.6|1887.3|1889.1|1888.8|1891.3|1891|1886.9|1886.6|438
1651114800000|2022-04-28 03:00:00|1889.2|1888.9|1889|1888.7|1891.1|1890.8|1887.2|1886.9|433
1651118400000|2022-04-28 04:00:00|1888.9|1888.6|1890.7|1890.4|1890.8|1890.5|1888.1|1887.8|319
1651122000000|2022-04-28 05:00:00|1890.6|1890.3|1891.9|1891.6|1892.9|1892.6|1888|1887.7|982
1651125600000|2022-04-28 06:00:00|1891.8|1891.5|1898|1897.7|1899.1|1898.8|1890.7|1890.4|1191
1651129200000|2022-04-28 07:00:00|1897.9|1897.6|1906.1|1905.8|1909.6|1909.3|1896.6|1896.3|3167
1651132800000|2022-04-28 08:00:00|1906.3|1906|1913.6|1913.3|1914.1|1913.8|1906|1905.7|2340
1651136400000|2022-04-28 09:00:00|1913.5|1913.2|1909.8|1909.5|1915.4|1915.1|1908.4|1908.1|2019
1651140000000|2022-04-28 10:00:00|1910|1909.7|1905.2|1904.9|1910.3|1910|1903.6|1903.3|1828
1651143600000|2022-04-28 11:00:00|1905.3|1905|1907|1906.7|1910.8|1910.5|1905|1904.7|2175
1651147200000|2022-04-28 12:00:00|1906.9|1906.6|1901|1900.7|1908.2|1907.9|1899.1|1898.8|5745
1651150800000|2022-04-28 13:00:00|1900.6|1900.3|1884.2|1883.9|1909|1908.7|1883.1|1882.8|35817
1651154400000|2022-04-28 14:00:00|1884.1|1883.8|1869.9|1869.6|1884.3|1884|1859.7|1859.4|40974
1651158000000|2022-04-28 15:00:00|1870|1869.7|1870.5|1870.2|1876.4|1876.1|1865.5|1865.2|23148
1651161600000|2022-04-28 16:00:00|1870.4|1870.1|1904.4|1904.1|1905.3|1905|1868.1|1867.8|22143
1651165200000|2022-04-28 17:00:00|1904.5|1904.2|1913.9|1913.6|1917.4|1917.1|1901.4|1901.1|22853
1651168800000|2022-04-28 18:00:00|1914.3|1914|1922.8|1922.5|1924.6|1924.3|1912.1|1911.8|15947
1651172400000|2022-04-28 19:00:00|1922.7|1922.4|1917.3|1917|1927.5|1927.2|1913.8|1913.5|40778
1651176000000|2022-04-28 20:00:00|1917.8|1917.5|1913.1|1912.3|1920.9|1920.6|1908.3|1908|21270
1651179600000|2022-04-28 21:00:00|1912.8|1912|1910.7|1909.9|1914.1|1913.3|1903.9|1903.1|0
1651183200000|2022-04-28 22:00:00|1908.3|1908|1909.3|1909|1913|1912.7|1905.8|1905.5|2661
1651186800000|2022-04-28 23:00:00|1909.2|1908.9|1909.5|1909.2|1910.8|1910.5|1906.9|1906.6|1047
1651190400000|2022-04-29 00:00:00|1909.7|1909.4|1913.7|1913.4|1916|1915.7|1909.2|1908.9|1052
1651194000000|2022-04-29 01:00:00|1913.8|1913.5|1917.9|1917.6|1919.7|1919.4|1913.1|1912.8|1068
1651197600000|2022-04-29 02:00:00|1917.8|1917.5|1916.7|1916.4|1919.6|1919.3|1914.4|1914.1|676
1651201200000|2022-04-29 03:00:00|1916.8|1916.5|1917.5|1917.2|1919.3|1919|1915|1914.7|567
1651204800000|2022-04-29 04:00:00|1917.4|1917.1|1918.6|1918.3|1919.1|1918.8|1916.4|1916.1|288
1651208400000|2022-04-29 05:00:00|1918.5|1918.2|1920|1919.7|1921.6|1921.3|1917.3|1917|1345
1651212000000|2022-04-29 06:00:00|1920.1|1919.8|1919.5|1919.2|1924.7|1924.4|1918.1|1917.8|1261
1651215600000|2022-04-29 07:00:00|1919.3|1919|1918.3|1918|1921|1920.7|1914.3|1914|1608
1651219200000|2022-04-29 08:00:00|1918.4|1918.1|1917.3|1917|1922.4|1922.1|1916|1915.7|1824
1651222800000|2022-04-29 09:00:00|1917.2|1916.9|1914.2|1913.9|1917.3|1917|1912.3|1912|1750
1651226400000|2022-04-29 10:00:00|1914.3|1914|1908.9|1908.6|1916.5|1916.2|1907.2|1906.9|1838
1651230000000|2022-04-29 11:00:00|1908.7|1908.4|1905.8|1905.5|1910.8|1910.5|1904.5|1904.2|3542
1651233600000|2022-04-29 12:00:00|1905.9|1905.6|1908.3|1908|1912.5|1912.2|1904.1|1903.8|5004
1651237200000|2022-04-29 13:00:00|1908.2|1907.9|1928.9|1928.6|1930.2|1929.9|1901.8|1901.5|30306
1651240800000|2022-04-29 14:00:00|1928.8|1928.5|1904.4|1904.1|1930.2|1929.9|1898.8|1898.5|34433
1651244400000|2022-04-29 15:00:00|1903.8|1903.5|1908.8|1908.5|1916.8|1916.5|1899.2|1898.9|20204
1651248000000|2022-04-29 16:00:00|1908.9|1908.6|1888.4|1888.1|1909.3|1909|1886.4|1886.1|18569
1651251600000|2022-04-29 17:00:00|1888.3|1888|1884.9|1884.6|1901.4|1901.1|1883.9|1883.6|25602
1651255200000|2022-04-29 18:00:00|1884.8|1884.5|1873.8|1873.5|1889.1|1888.8|1869.8|1869.5|22975
1651258800000|2022-04-29 19:00:00|1874|1873.7|1863.2|1862.9|1874|1873.7|1857.4|1857.1|62458
1651262400000|2022-04-29 20:00:00|1863.6|1863.3|1866.1|1865.3|1869.2|1868.9|1861.8|1861.5|16607
1651442400000|2022-05-01 22:00:00|1866.6|1866.3|1865.3|1865|1872.3|1872|1857.6|1857.3|2609
1651446000000|2022-05-01 23:00:00|1865.4|1865.1|1863|1862.7|1869.5|1869.2|1858.4|1858.1|1686
1651449600000|2022-05-02 00:00:00|1863.1|1862.8|1864.5|1864.2|1866.1|1865.8|1860.2|1859.9|1381
1651453200000|2022-05-02 01:00:00|1864.4|1864.1|1858.8|1858.5|1866.5|1866.2|1858.8|1858.5|1099
1651456800000|2022-05-02 02:00:00|1858.7|1858.4|1864.3|1864|1865.6|1865.3|1857.9|1857.6|1313
1651460400000|2022-05-02 03:00:00|1864.6|1864.3|1871|1870.7|1872.4|1872.1|1864.6|1864.3|1166
1651464000000|2022-05-02 04:00:00|1871.1|1870.8|1872.4|1872.1|1872.7|1872.4|1869.4|1869.1|544
1651467600000|2022-05-02 05:00:00|1872.5|1872.2|1867.8|1867.5|1874.5|1874.2|1867.5|1867.2|1219
1651471200000|2022-05-02 06:00:00|1867.7|1867.4|1874.9|1874.6|1875.3|1875|1867.6|1867.3|1143
1651474800000|2022-05-02 07:00:00|1874.8|1874.5|1863.9|1863.6|1877.6|1877.3|1859.6|1859.3|2985
1651478400000|2022-05-02 08:00:00|1863.8|1863.5|1867.1|1866.8|1874.4|1874.1|1863|1862.7|2145
1651482000000|2022-05-02 09:00:00|1867.2|1866.9|1869.3|1869|1872.4|1872.1|1866.9|1866.6|2177
1651485600000|2022-05-02 10:00:00|1869.2|1868.9|1868.7|1868.4|1872.3|1872|1867.5|1867.2|1690
1651489200000|2022-05-02 11:00:00|1868.8|1868.5|1855.1|1854.8|1870.2|1869.9|1854.8|1854.5|3150
1651492800000|2022-05-02 12:00:00|1855.3|1855|1856.8|1856.5|1860.7|1860.4|1854.2|1853.9|4557
1651496400000|2022-05-02 13:00:00|1856.9|1856.6|1873.6|1873.3|1876|1875.7|1853.3|1853|40176
1651500000000|2022-05-02 14:00:00|1872.2|1871.9|1874.5|1874.2|1890.8|1890.5|1863.6|1863.3|37707
1651503600000|2022-05-02 15:00:00|1874.8|1874.5|1873.3|1873|1875.2|1874.9|1862.4|1862.1|28641
1651507200000|2022-05-02 16:00:00|1873.4|1873.1|1855.6|1855.3|1876.8|1876.5|1854.4|1854.1|20126
1651510800000|2022-05-02 17:00:00|1855.8|1855.5|1846.5|1846.2|1857.9|1857.6|1842.3|1842|22380
1651514400000|2022-05-02 18:00:00|1846.3|1846|1843.5|1843.2|1852.5|1852.2|1836.2|1835.9|25216
1651518000000|2022-05-02 19:00:00|1843.2|1842.9|1881.7|1881.4|1882.3|1882|1843|1842.7|51181
1651521600000|2022-05-02 20:00:00|1881.6|1881.3|1878.5|1877.7|1884.8|1884.5|1878|1877.5|11800
1651525200000|2022-05-02 21:00:00|1878.7|1877.9|1878.6|1877.8|1879.5|1878.7|1878.3|1877.5|0
1651528800000|2022-05-02 22:00:00|1878.5|1877.7|1876.6|1876.3|1878.6|1878.3|1875.7|1875.4|656
1651532400000|2022-05-02 23:00:00|1876.5|1876.2|1878.4|1878.1|1878.9|1878.6|1876.5|1876.2|517
1651536000000|2022-05-03 00:00:00|1878.3|1878|1884.4|1884.1|1885.8|1885.5|1877.9|1877.6|791
1651539600000|2022-05-03 01:00:00|1884.5|1884.2|1885.8|1885.5|1887.3|1887|1881.2|1880.9|736
1651543200000|2022-05-03 02:00:00|1885.9|1885.6|1891|1890.7|1893|1892.7|1885.8|1885.5|1395
1651546800000|2022-05-03 03:00:00|1890.9|1890.6|1887.3|1887|1891.5|1891.2|1886.8|1886.5|346
1651550400000|2022-05-03 04:00:00|1887.4|1887.1|1886.7|1886.4|1889.9|1889.6|1886.1|1885.8|651
1651554000000|2022-05-03 05:00:00|1886.8|1886.5|1889.4|1889.1|1890.7|1890.4|1886.1|1885.8|700
1651557600000|2022-05-03 06:00:00|1889.3|1889|1884.8|1884.5|1889.5|1889.2|1884.1|1883.8|814
1651561200000|2022-05-03 07:00:00|1884.7|1884.4|1888.5|1888.2|1890.6|1890.3|1879.1|1878.8|2051
1651564800000|2022-05-03 08:00:00|1888.6|1888.3|1883.1|1882.8|1893.6|1893.3|1881.9|1881.6|1381
1651568400000|2022-05-03 09:00:00|1883|1882.7|1882.7|1882.4|1884.4|1884.1|1880.5|1880.2|889
1651572000000|2022-05-03 10:00:00|1882.8|1882.5|1871.7|1871.4|1884.3|1884|1869.6|1869.3|2182
1651575600000|2022-05-03 11:00:00|1871.9|1871.6|1876.3|1876|1877.2|1876.9|1870.4|1870.1|2919
1651579200000|2022-05-03 12:00:00|1876.2|1875.9|1882.7|1882.4|1885.1|1884.8|1876.1|1875.8|5064
1651582800000|2022-05-03 13:00:00|1882.9|1882.6|1883.8|1883.5|1889.4|1889.1|1869|1868.7|32021
1651586400000|2022-05-03 14:00:00|1884.2|1883.9|1882.8|1882.5|1893.2|1892.9|1874.7|1874.4|32779
1651590000000|2022-05-03 15:00:00|1882.9|1882.6|1898.8|1898.5|1900.9|1900.6|1879.6|1879.3|22714
1651593600000|2022-05-03 16:00:00|1898.6|1898.3|1894.2|1893.9|1902.9|1902.6|1888.8|1888.5|13774
1651597200000|2022-05-03 17:00:00|1894.4|1894.1|1904.4|1904.1|1907.8|1907.5|1893.7|1893.4|13373
1651600800000|2022-05-03 18:00:00|1904.2|1903.9|1903.1|1902.8|1904.3|1904|1881.8|1881.5|19922
1651604400000|2022-05-03 19:00:00|1903|1902.7|1897.7|1897.4|1905.9|1905.6|1892|1891.7|35792
1651608000000|2022-05-03 20:00:00|1897.4|1897.1|1899|1898.2|1902.9|1902.6|1895.3|1895|10676
1651611600000|2022-05-03 21:00:00|1898.9|1898.1|1899.6|1898.8|1900|1899.2|1898.8|1898|0
1651615200000|2022-05-03 22:00:00|1899.4|1898.6|1898.9|1898.6|1899.9|1899.6|1896.3|1896|574
1651618800000|2022-05-03 23:00:00|1899|1898.7|1901.4|1901.1|1902.4|1902.1|1898.6|1898.3|872
1651622400000|2022-05-04 00:00:00|1901.3|1901|1901.1|1900.8|1902.9|1902.6|1900.2|1899.9|701
1651626000000|2022-05-04 01:00:00|1901.3|1901|1903.7|1903.4|1905.1|1904.8|1900.9|1900.6|364
1651629600000|2022-05-04 02:00:00|1903.8|1903.5|1899.9|1899.6|1905|1904.7|1899.7|1899.4|368
1651633200000|2022-05-04 03:00:00|1899.8|1899.5|1899.1|1898.8|1901.5|1901.2|1898.4|1898.1|285
1651636800000|2022-05-04 04:00:00|1899.2|1898.9|1899.5|1899.2|1901.2|1900.9|1899|1898.7|261
1651640400000|2022-05-04 05:00:00|1899.4|1899.1|1901.6|1901.3|1901.7|1901.4|1898.8|1898.5|236
1651644000000|2022-05-04 06:00:00|1901.5|1901.2|1901.2|1900.9|1902.7|1902.4|1899.3|1899|448
1651647600000|2022-05-04 07:00:00|1901.1|1900.8|1901.1|1900.8|1903.6|1903.3|1896|1895.7|1271
1651651200000|2022-05-04 08:00:00|1901.2|1900.9|1903.3|1903|1904.1|1903.8|1900.7|1900.4|1049
1651654800000|2022-05-04 09:00:00|1903.1|1902.8|1905.2|1904.9|1905.6|1905.3|1900.2|1899.9|1007
1651658400000|2022-05-04 10:00:00|1905.3|1905|1906.8|1906.5|1907.5|1907.2|1904.7|1904.4|1845
1651662000000|2022-05-04 11:00:00|1906.9|1906.6|1907.1|1906.8|1909.6|1909.3|1905.4|1905.1|2200
1651665600000|2022-05-04 12:00:00|1907.2|1906.9|1902.7|1902.4|1909.3|1909|1902.7|1902.4|2961
1651669200000|2022-05-04 13:00:00|1902.8|1902.5|1888.5|1888.2|1905.4|1905.1|1887.9|1887.6|19105
1651672800000|2022-05-04 14:00:00|1888.2|1887.9|1882.1|1881.8|1888.4|1888.1|1878.1|1877.8|21909
1651676400000|2022-05-04 15:00:00|1882.2|1881.9|1878.6|1878.3|1884|1883.7|1873.8|1873.5|12098
1651680000000|2022-05-04 16:00:00|1878.4|1878.1|1891.4|1891.1|1892|1891.7|1876.2|1875.9|12371
1651683600000|2022-05-04 17:00:00|1891.6|1891.3|1895.3|1895|1897.7|1897.4|1884.3|1884|12069
1651687200000|2022-05-04 18:00:00|1895.2|1894.9|1923.7|1923.4|1927.3|1927|1869.3|1869|51440
1651690800000|2022-05-04 19:00:00|1923.9|1923.6|1949.8|1949.5|1952.7|1952.4|1922.2|1921.9|48078
1651694400000|2022-05-04 20:00:00|1949.7|1949.4|1943.5|1942.7|1949.7|1949.4|1943|1942.5|10201
1651698000000|2022-05-04 21:00:00|1943.4|1942.6|1944.8|1944|1945.3|1944.5|1943.4|1942.6|0
1651701600000|2022-05-04 22:00:00|1944.9|1944.1|1944.7|1944.4|1947.9|1947.6|1943.8|1943.5|1423
1651705200000|2022-05-04 23:00:00|1944.9|1944.6|1944.9|1944.6|1945.6|1945.3|1943.5|1943.2|579
1651708800000|2022-05-05 00:00:00|1945|1944.7|1947.3|1947|1948|1947.7|1943.5|1943.2|740
1651712400000|2022-05-05 01:00:00|1947.4|1947.1|1946.1|1945.8|1949.8|1949.5|1945.1|1944.8|696
1651716000000|2022-05-05 02:00:00|1946|1945.7|1945.8|1945.5|1947.1|1946.8|1944.9|1944.6|508
1651719600000|2022-05-05 03:00:00|1945.9|1945.6|1948.2|1947.9|1948.8|1948.5|1945.9|1945.6|220
1651723200000|2022-05-05 04:00:00|1948.3|1948|1950.2|1949.9|1950.2|1949.9|1948|1947.7|218
1651726800000|2022-05-05 05:00:00|1950.3|1950|1951.5|1951.2|1952.2|1951.9|1948.5|1948.2|640
1651730400000|2022-05-05 06:00:00|1951.7|1951.4|1944.8|1944.5|1952.2|1951.9|1944.6|1944.3|1371
1651734000000|2022-05-05 07:00:00|1944.9|1944.6|1941.6|1941.3|1946.1|1945.8|1938.5|1938.2|3319
1651737600000|2022-05-05 08:00:00|1941.5|1941.2|1936.7|1936.4|1942.7|1942.4|1934.5|1934.2|2738
1651741200000|2022-05-05 09:00:00|1936.6|1936.3|1938.7|1938.4|1939.9|1939.6|1935.2|1934.9|1795
1651744800000|2022-05-05 10:00:00|1938.6|1938.3|1936.1|1935.8|1941.3|1941|1936|1935.7|1484
1651748400000|2022-05-05 11:00:00|1936.2|1935.9|1936.4|1936.1|1940.8|1940.5|1935.1|1934.8|2606
1651752000000|2022-05-05 12:00:00|1936.2|1935.9|1934.2|1933.9|1938.5|1938.2|1932.6|1932.3|5773
1651755600000|2022-05-05 13:00:00|1934.4|1934.1|1915.5|1915.2|1934.4|1934.1|1912.8|1912.5|31352
1651759200000|2022-05-05 14:00:00|1915.7|1915.4|1886.4|1886.1|1915.8|1915.5|1882.1|1881.8|37651
1651762800000|2022-05-05 15:00:00|1886.2|1885.9|1859|1858.7|1887.2|1886.9|1857.6|1857.3|32397
1651766400000|2022-05-05 16:00:00|1858.9|1858.6|1870.1|1869.8|1870.8|1870.5|1852.7|1852.4|25479
1651770000000|2022-05-05 17:00:00|1870|1869.7|1862.5|1862.2|1880|1879.7|1860.2|1859.9|21395
1651773600000|2022-05-05 18:00:00|1862.4|1862.1|1860.3|1860|1871.8|1871.5|1853.6|1853.3|20814
1651777200000|2022-05-05 19:00:00|1860.2|1859.9|1871.6|1871.3|1872.3|1872|1846.6|1846.3|50634
1651780800000|2022-05-05 20:00:00|1871.4|1871.1|1873.7|1872.9|1876.9|1876.6|1868.1|1867.8|15148
1651784400000|2022-05-05 21:00:00|1873.6|1872.8|1869.8|1869|1874.2|1873.4|1869.4|1868.6|0
1651788000000|2022-05-05 22:00:00|1869.7|1868.9|1871.6|1871.3|1873.1|1872.8|1867.6|1867.3|1419
1651791600000|2022-05-05 23:00:00|1871.7|1871.4|1873.1|1872.8|1873.7|1873.4|1869.5|1869.2|530
1651795200000|2022-05-06 00:00:00|1873.3|1873|1865.9|1865.6|1874.2|1873.9|1865|1864.7|1609
1651798800000|2022-05-06 01:00:00|1865.8|1865.5|1864.9|1864.6|1867.2|1866.9|1862.2|1861.9|1508
1651802400000|2022-05-06 02:00:00|1864.8|1864.5|1868.2|1867.9|1868.9|1868.6|1863.5|1863.2|584
1651806000000|2022-05-06 03:00:00|1868.3|1868|1872.5|1872.2|1873.2|1872.9|1866.9|1866.6|721
1651809600000|2022-05-06 04:00:00|1872.6|1872.3|1871.7|1871.4|1873.4|1873.1|1870.3|1870|1773
1651813200000|2022-05-06 05:00:00|1871.6|1871.3|1872.5|1872.2|1872.5|1872.2|1869.1|1868.8|991
1651816800000|2022-05-06 06:00:00|1872.3|1872|1869.6|1869.3|1875|1874.7|1869.1|1868.8|1260
1651820400000|2022-05-06 07:00:00|1869.2|1868.9|1866.7|1866.4|1869.2|1868.9|1856.7|1856.4|3061
1651824000000|2022-05-06 08:00:00|1866.8|1866.5|1867.7|1867.4|1875.6|1875.3|1863.8|1863.5|3714
1651827600000|2022-05-06 09:00:00|1867.6|1867.3|1872.1|1871.8|1872.5|1872.2|1863.5|1863.2|1886
1651831200000|2022-05-06 10:00:00|1872|1871.7|1869.1|1868.8|1873.5|1873.2|1867.4|1867.1|1936
1651834800000|2022-05-06 11:00:00|1869.2|1868.9|1864.9|1864.6|1869.2|1868.9|1860.8|1860.5|3126
1651838400000|2022-05-06 12:00:00|1864.7|1864.4|1859.4|1859.1|1877.9|1877.6|1858.7|1858.4|10529
1651842000000|2022-05-06 13:00:00|1859.5|1859.2|1825.2|1824.9|1867.2|1866.9|1820.8|1820.5|39280
1651845600000|2022-05-06 14:00:00|1825.4|1825.1|1853.7|1853.4|1857.1|1856.8|1824|1823.7|52649
1651849200000|2022-05-06 15:00:00|1853.2|1852.9|1837.8|1837.5|1862.5|1862.2|1836|1835.7|24969
1651852800000|2022-05-06 16:00:00|1837.5|1837.2|1864|1863.7|1864.6|1864.3|1834.8|1834.5|29808
1651856400000|2022-05-06 17:00:00|1864.1|1863.8|1837.2|1836.9|1865.1|1864.8|1836.4|1836.1|26809
1651860000000|2022-05-06 18:00:00|1837.1|1836.8|1829.1|1828.8|1839.9|1839.6|1824|1823.7|25258
1651863600000|2022-05-06 19:00:00|1828.9|1828.6|1838.4|1838.1|1842.4|1842.1|1817.6|1817.3|52147
1651867200000|2022-05-06 20:00:00|1838.3|1838|1834.7|1833.9|1838.7|1838.4|1830.4|1830.1|10259
1652047200000|2022-05-08 22:00:00|1827.1|1826.8|1826.4|1826.1|1830.3|1830|1820.3|1820|2313
1652050800000|2022-05-08 23:00:00|1826.3|1826|1818.3|1818|1826.8|1826.5|1815.6|1815.3|1267
1652054400000|2022-05-09 00:00:00|1818.4|1818.1|1812.7|1812.4|1820.2|1819.9|1812.6|1812.3|1677
1652058000000|2022-05-09 01:00:00|1812.8|1812.5|1813.7|1813.4|1815|1814.7|1808.3|1808|1608
1652061600000|2022-05-09 02:00:00|1813.8|1813.5|1816|1815.7|1816.3|1816|1811.1|1810.8|1416
1652065200000|2022-05-09 03:00:00|1816.2|1815.9|1819.3|1819|1821.2|1820.9|1815.9|1815.6|994
1652068800000|2022-05-09 04:00:00|1819.4|1819.1|1817.3|1817|1819.5|1819.2|1816.7|1816.4|524
1652072400000|2022-05-09 05:00:00|1817.4|1817.1|1816.1|1815.8|1820.1|1819.8|1816|1815.7|868
1652076000000|2022-05-09 06:00:00|1816|1815.7|1824|1823.7|1825.3|1825|1815.8|1815.5|1745
1652079600000|2022-05-09 07:00:00|1824.1|1823.8|1818.6|1818.3|1829|1828.7|1817.7|1817.4|2778
1652083200000|2022-05-09 08:00:00|1818.7|1818.4|1813.1|1812.8|1818.7|1818.4|1808|1807.7|3655
1652086800000|2022-05-09 09:00:00|1812.9|1812.6|1809.5|1809.2|1815|1814.7|1806.5|1806.2|2624
1652090400000|2022-05-09 10:00:00|1809.6|1809.3|1799.5|1799.2|1810.4|1810.1|1796.7|1796.4|4224
1652094000000|2022-05-09 11:00:00|1799.7|1799.4|1811.4|1811.1|1811.7|1811.4|1798.8|1798.5|4734
1652097600000|2022-05-09 12:00:00|1811.2|1810.9|1813|1812.7|1816.5|1816.2|1806.3|1806|4809
1652101200000|2022-05-09 13:00:00|1813.1|1812.8|1809|1808.7|1819|1818.7|1802.6|1802.3|36684
1652104800000|2022-05-09 14:00:00|1809.3|1809|1780.9|1780.6|1812.1|1811.8|1779.1|1778.8|38208
1652108400000|2022-05-09 15:00:00|1780.3|1780|1785.9|1785.6|1789.6|1789.3|1770|1769.7|27983
1652112000000|2022-05-09 16:00:00|1785.7|1785.4|1772.8|1772.5|1800.5|1800.2|1772.3|1772|25119
1652115600000|2022-05-09 17:00:00|1772.6|1772.3|1769.1|1768.8|1778.3|1778|1762.2|1761.9|22123
1652119200000|2022-05-09 18:00:00|1769|1768.7|1773.7|1773.4|1775.3|1775|1759.4|1759.1|27473
1652122800000|2022-05-09 19:00:00|1774.2|1773.9|1761.6|1761.3|1783.9|1783.6|1753.1|1752.8|59176
1652126400000|2022-05-09 20:00:00|1761.3|1761|1764.1|1763.3|1768.1|1767.8|1761.1|1760.8|13563
1652130000000|2022-05-09 21:00:00|1764|1763.2|1765.2|1764.4|1765.4|1764.6|1763.6|1762.8|0
1652133600000|2022-05-09 22:00:00|1765.4|1764.6|1770.7|1770.4|1770.9|1770.6|1765|1764.6|1688
1652137200000|2022-05-09 23:00:00|1770.8|1770.5|1770.1|1769.8|1771.3|1771|1766.4|1766.1|952
1652140800000|2022-05-10 00:00:00|1769.9|1769.6|1755|1754.7|1770.2|1769.9|1749.9|1749.6|3290
1652144400000|2022-05-10 01:00:00|1755.1|1754.8|1765.6|1765.3|1766.8|1766.5|1753|1752.7|1693
1652148000000|2022-05-10 02:00:00|1765.8|1765.5|1770.4|1770.1|1772.4|1772.1|1764.5|1764.2|1787
1652151600000|2022-05-10 03:00:00|1770.5|1770.2|1773|1772.7|1773.2|1772.9|1767.7|1767.4|735
1652155200000|2022-05-10 04:00:00|1772.9|1772.6|1773.1|1772.8|1773.7|1773.4|1772.1|1771.8|476
1652158800000|2022-05-10 05:00:00|1773|1772.7|1773.9|1773.6|1777.8|1777.5|1772|1771.7|1451
1652162400000|2022-05-10 06:00:00|1773.8|1773.5|1784.2|1783.9|1785.5|1785.2|1772.7|1772.4|2276
1652166000000|2022-05-10 07:00:00|1784.4|1784.1|1775.2|1774.9|1784.8|1784.5|1774.5|1774.2|3320
1652169600000|2022-05-10 08:00:00|1775.1|1774.8|1781.3|1781|1782.5|1782.2|1773.3|1773|2242
1652173200000|2022-05-10 09:00:00|1781.4|1781.1|1774.8|1774.5|1783.7|1783.4|1773.8|1773.5|1956
1652176800000|2022-05-10 10:00:00|1774.9|1774.6|1776.5|1776.2|1780.1|1779.8|1772.4|1772.1|3490
1652180400000|2022-05-10 11:00:00|1776.3|1776|1776.8|1776.5|1778|1777.7|1772|1771.7|2734
1652184000000|2022-05-10 12:00:00|1776.7|1776.4|1786.9|1786.6|1788.6|1788.3|1776.5|1776.2|6471
1652187600000|2022-05-10 13:00:00|1786.8|1786.5|1790.6|1790.3|1801|1800.7|1773.8|1773.5|38553
1652191200000|2022-05-10 14:00:00|1790.1|1789.8|1761.5|1761.2|1796.4|1796.1|1760.6|1760.3|38409
1652194800000|2022-05-10 15:00:00|1761.1|1760.8|1743.5|1743.2|1763.8|1763.5|1734.6|1734.3|35800
1652198400000|2022-05-10 16:00:00|1743.2|1742.9|1732.4|1732.1|1749.5|1749.2|1723.8|1723.5|32930
1652202000000|2022-05-10 17:00:00|1732.5|1732.2|1777.3|1777|1777.6|1777.3|1730.5|1730.2|30775
1652205600000|2022-05-10 18:00:00|1777.6|1777.3|1769.1|1768.8|1779.1|1778.8|1760.5|1760.2|34477
1652209200000|2022-05-10 19:00:00|1769.3|1769|1767.5|1767.2|1777.4|1777.1|1766.8|1766.5|9661
1652212800000|2022-05-10 20:00:00|1761.6|1761.3|1761.2|1760.4|1763.8|1763.5|1757.6|1757.3|11237
1652216400000|2022-05-10 21:00:00|1761.1|1760.3|1759.9|1759.1|1761.5|1760.7|1759.8|1759|0
1652220000000|2022-05-10 22:00:00|1759.8|1759|1762.6|1762.3|1763.1|1762.8|1758.4|1758.1|805
1652223600000|2022-05-10 23:00:00|1762.5|1762.2|1759.4|1759.1|1763.3|1763|1756.5|1756.2|830
1652227200000|2022-05-11 00:00:00|1759.3|1759|1760.9|1760.6|1765.9|1765.6|1757.7|1757.4|1151
1652230800000|2022-05-11 01:00:00|1761.1|1760.8|1765.5|1765.2|1765.9|1765.6|1758.9|1758.6|1325
1652234400000|2022-05-11 02:00:00|1765.4|1765.1|1767.3|1767|1768.6|1768.3|1764.6|1764.3|744
1652238000000|2022-05-11 03:00:00|1767.2|1766.9|1767.9|1767.6|1768.8|1768.5|1766.6|1766.3|356
1652241600000|2022-05-11 04:00:00|1767.8|1767.5|1768.5|1768.2|1768.6|1768.3|1766.9|1766.6|256
1652245200000|2022-05-11 05:00:00|1768.6|1768.3|1767.9|1767.6|1769.5|1769.2|1766.7|1766.4|426
1652248800000|2022-05-11 06:00:00|1767.6|1767.3|1767.4|1767.1|1771.7|1771.4|1765.6|1765.3|1007
1652252400000|2022-05-11 07:00:00|1767.6|1767.3|1769.1|1768.8|1770|1769.7|1763.3|1763|2264
1652256000000|2022-05-11 08:00:00|1768.9|1768.6|1783.9|1783.6|1784.3|1784|1768.4|1768.1|3447
1652259600000|2022-05-11 09:00:00|1784|1783.7|1783.8|1783.5|1786.3|1786|1783.1|1782.8|2153
1652263200000|2022-05-11 10:00:00|1783.7|1783.4|1784.8|1784.5|1786.6|1786.3|1780.2|1779.9|2048
1652266800000|2022-05-11 11:00:00|1784.6|1784.3|1788.1|1787.8|1790.6|1790.3|1784.1|1783.8|2769
1652270400000|2022-05-11 12:00:00|1788.2|1787.9|1750.3|1750|1788.3|1788|1746.1|1745.8|21452
1652274000000|2022-05-11 13:00:00|1750|1749.7|1778.7|1778.4|1782.8|1782.5|1748.8|1748.5|49789
1652277600000|2022-05-11 14:00:00|1778.5|1778.2|1777.1|1776.8|1793.5|1793.2|1767.3|1767|43865
1652281200000|2022-05-11 15:00:00|1777.2|1776.9|1775.6|1775.3|1787.5|1787.2|1763.4|1763.1|24418
1652284800000|2022-05-11 16:00:00|1775.5|1775.2|1745.5|1745.2|1775.7|1775.4|1743.9|1743.6|21325
1652288400000|2022-05-11 17:00:00|1745.1|1744.8|1723.2|1722.9|1746.8|1746.5|1721.3|1721|26024
1652292000000|2022-05-11 18:00:00|1723.5|1723.2|1734.7|1734.4|1746.5|1746.2|1723.4|1723.1|25470
1652295600000|2022-05-11 19:00:00|1734.6|1734.3|1718|1717.7|1736.2|1735.9|1714.4|1714.1|33833
1652299200000|2022-05-11 20:00:00|1717.7|1717.4|1726.4|1725.6|1727.3|1727|1715.8|1715.5|13134
1652302800000|2022-05-11 21:00:00|1726.5|1725.7|1723.2|1722.4|1726.7|1725.9|1721.5|1720.7|1
1652306400000|2022-05-11 22:00:00|1722.9|1722.1|1724.5|1724.2|1725.6|1725.3|1718.5|1718.2|1379
1652310000000|2022-05-11 23:00:00|1724.6|1724.3|1725.3|1725|1726.7|1726.4|1722.2|1721.9|1130
1652313600000|2022-05-12 00:00:00|1725.1|1724.8|1727.9|1727.6|1728.8|1728.5|1714.2|1713.9|2311
1652317200000|2022-05-12 01:00:00|1727.6|1727.3|1727.8|1727.5|1729.7|1729.4|1723|1722.7|939
1652320800000|2022-05-12 02:00:00|1727.7|1727.4|1724.8|1724.5|1729.3|1729|1721.6|1721.3|1036
1652324400000|2022-05-12 03:00:00|1724.9|1724.6|1724.9|1724.6|1726.6|1726.3|1722.9|1722.6|688
1652328000000|2022-05-12 04:00:00|1724.8|1724.5|1719.4|1719.1|1725.7|1725.4|1719|1718.7|935
1652331600000|2022-05-12 05:00:00|1719.5|1719.2|1710.9|1710.6|1721.9|1721.6|1710.7|1710.4|1599
1652335200000|2022-05-12 06:00:00|1710.8|1710.5|1710.6|1710.3|1717.7|1717.4|1710|1709.7|2673
1652338800000|2022-05-12 07:00:00|1710.7|1710.4|1717.5|1717.2|1722.3|1722|1704.6|1704.3|5148
1652342400000|2022-05-12 08:00:00|1717.8|1717.5|1708.1|1707.8|1718.7|1718.4|1704.1|1703.8|3882
1652346000000|2022-05-12 09:00:00|1708|1707.7|1707.4|1707.1|1710.3|1710|1702.1|1701.8|2908
1652349600000|2022-05-12 10:00:00|1707.5|1707.2|1713.5|1713.2|1714.7|1714.4|1706.6|1706.3|2785
1652353200000|2022-05-12 11:00:00|1713.8|1713.5|1703.1|1702.8|1718.9|1718.6|1700.6|1700.3|5123
1652356800000|2022-05-12 12:00:00|1702.9|1702.6|1708.1|1707.8|1712.5|1712.2|1702.7|1702.4|8918
1652360400000|2022-05-12 13:00:00|1708|1707.7|1712.2|1711.9|1722.7|1722.4|1700.4|1700.1|45047
1652364000000|2022-05-12 14:00:00|1711.5|1711.2|1745.9|1745.6|1746.6|1746.3|1705.8|1705.5|53164
1652367600000|2022-05-12 15:00:00|1746.1|1745.8|1720.6|1720.3|1754.2|1753.9|1720.5|1720.2|29392
1652371200000|2022-05-12 16:00:00|1720.7|1720.4|1732|1731.7|1741|1740.7|1716.3|1716|22627
1652374800000|2022-05-12 17:00:00|1731.8|1731.5|1711.1|1710.8|1734.7|1734.4|1707|1706.7|21598
1652378400000|2022-05-12 18:00:00|1710.7|1710.4|1706.1|1705.8|1715.9|1715.6|1702.8|1702.5|18847
1652382000000|2022-05-12 19:00:00|1706.2|1705.9|1739|1738.7|1740.5|1740.2|1704|1703.7|55173
1652385600000|2022-05-12 20:00:00|1738.5|1738.2|1729.8|1729|1739.4|1739.1|1726.1|1725.8|13368
1652389200000|2022-05-12 21:00:00|1729.7|1728.9|1732.1|1731.3|1732.2|1731.4|1729.7|1728.9|0
1652392800000|2022-05-12 22:00:00|1732.8|1732|1733.6|1733.3|1735.2|1734.9|1731.6|1731.3|917
1652396400000|2022-05-12 23:00:00|1733.7|1733.4|1744.3|1744|1745.3|1745|1733.5|1733.2|1522
1652400000000|2022-05-13 00:00:00|1744.2|1743.9|1746.7|1746.4|1748.2|1747.9|1741.2|1740.9|2331
1652403600000|2022-05-13 01:00:00|1746.8|1746.5|1749.7|1749.4|1751.6|1751.3|1745.8|1745.5|1001
1652407200000|2022-05-13 02:00:00|1749.8|1749.5|1750.9|1750.6|1751.6|1751.3|1749.4|1749.1|517
1652410800000|2022-05-13 03:00:00|1750.8|1750.5|1756|1755.7|1758.2|1757.9|1750.5|1750.2|1020
1652414400000|2022-05-13 04:00:00|1755.9|1755.6|1754.9|1754.6|1756|1755.7|1752.6|1752.3|398
1652418000000|2022-05-13 05:00:00|1755|1754.7|1756.6|1756.3|1757.8|1757.5|1753.6|1753.3|872
1652421600000|2022-05-13 06:00:00|1756.5|1756.2|1753.2|1752.9|1757.3|1757|1750|1749.7|1466
1652425200000|2022-05-13 07:00:00|1753.3|1753|1754.1|1753.8|1758.5|1758.2|1747.8|1747.5|2331
1652428800000|2022-05-13 08:00:00|1754|1753.7|1755.2|1754.9|1760|1759.7|1753.4|1753.1|1671
1652432400000|2022-05-13 09:00:00|1755.3|1755|1752.1|1751.8|1758.5|1758.2|1751.4|1751.1|1581
1652436000000|2022-05-13 10:00:00|1752.2|1751.9|1755.9|1755.6|1756.5|1756.2|1751.4|1751.1|1290
1652439600000|2022-05-13 11:00:00|1755.6|1755.3|1762.7|1762.4|1763.8|1763.5|1753.4|1753.1|2376
1652443200000|2022-05-13 12:00:00|1762.6|1762.3|1763.2|1762.9|1765.9|1765.6|1760.6|1760.3|4414
1652446800000|2022-05-13 13:00:00|1763.3|1763|1777.1|1776.8|1783.2|1782.9|1757.4|1757.1|35729
1652450400000|2022-05-13 14:00:00|1778.4|1778.1|1785|1784.7|1790.2|1789.9|1776.1|1775.8|29451
1652454000000|2022-05-13 15:00:00|1785.1|1784.8|1793.5|1793.2|1793.7|1793.4|1780.8|1780.5|15463
1652457600000|2022-05-13 16:00:00|1793.8|1793.5|1798.2|1797.9|1805.3|1805|1791.7|1791.4|20721
1652461200000|2022-05-13 17:00:00|1798.1|1797.8|1783.2|1782.9|1800.9|1800.6|1782.9|1782.6|13959
1652464800000|2022-05-13 18:00:00|1783.1|1782.8|1793.6|1793.3|1793.6|1793.3|1773.2|1772.9|20054
1652468400000|2022-05-13 19:00:00|1793.8|1793.5|1792.5|1792.2|1798.3|1798|1787.5|1787.2|34569
1652472000000|2022-05-13 20:00:00|1791.7|1791.4|1789.2|1788.4|1791.8|1791.5|1785.9|1785.6|9266
1652652000000|2022-05-15 22:00:00|1793.7|1793.4|1797.3|1797|1799.2|1798.9|1790|1789.7|1353
1652655600000|2022-05-15 23:00:00|1797.5|1797.2|1798.3|1798|1801.1|1800.8|1795.2|1794.9|772
1652659200000|2022-05-16 00:00:00|1798.2|1797.9|1795.5|1795.2|1798.5|1798.2|1792.8|1792.5|905
1652662800000|2022-05-16 01:00:00|1795.6|1795.3|1785.9|1785.6|1797.3|1797|1784.8|1784.5|930
1652666400000|2022-05-16 02:00:00|1785.8|1785.5|1779.1|1778.8|1785.8|1785.5|1774.1|1773.8|1913
1652670000000|2022-05-16 03:00:00|1779.2|1778.9|1777.5|1777.2|1779.9|1779.6|1772.9|1772.6|853
1652673600000|2022-05-16 04:00:00|1777.6|1777.3|1780.9|1780.6|1782.3|1782|1777.1|1776.8|445
1652677200000|2022-05-16 05:00:00|1781|1780.7|1781.4|1781.1|1783.3|1783|1779.6|1779.3|478
1652680800000|2022-05-16 06:00:00|1781.5|1781.2|1777.5|1777.2|1782.3|1782|1775|1774.7|930
1652684400000|2022-05-16 07:00:00|1777.6|1777.3|1779.6|1779.3|1782.9|1782.6|1772|1771.7|2217
1652688000000|2022-05-16 08:00:00|1779.7|1779.4|1789.6|1789.3|1789.7|1789.4|1779.6|1779.3|1932
1652691600000|2022-05-16 09:00:00|1789.7|1789.4|1782.1|1781.8|1790.1|1789.8|1781.5|1781.2|1334
1652695200000|2022-05-16 10:00:00|1782.2|1781.9|1784|1783.7|1786.4|1786.1|1782.1|1781.8|837
1652698800000|2022-05-16 11:00:00|1784.4|1784.1|1785|1784.7|1786.8|1786.5|1782|1781.7|1241
1652702400000|2022-05-16 12:00:00|1785.2|1784.9|1787.4|1787.1|1794.1|1793.8|1783.7|1783.4|3513
1652706000000|2022-05-16 13:00:00|1787.5|1787.2|1781.2|1780.9|1794.5|1794.2|1772.2|1771.9|28865
1652709600000|2022-05-16 14:00:00|1781.4|1781.1|1782.7|1782.4|1805.4|1805.1|1775.1|1774.8|28079
1652713200000|2022-05-16 15:00:00|1782.3|1782|1798.2|1797.9|1798.6|1798.3|1777.8|1777.5|17689
1652716800000|2022-05-16 16:00:00|1798.3|1798|1782.9|1782.6|1801.7|1801.4|1780.5|1780.2|12020
1652720400000|2022-05-16 17:00:00|1782.8|1782.5|1792|1791.7|1798.9|1798.6|1780.3|1780|11398
1652724000000|2022-05-16 18:00:00|1792.3|1792|1794.8|1794.5|1799.5|1799.2|1788.4|1788.1|12076
1652727600000|2022-05-16 19:00:00|1794.7|1794.4|1784|1783.7|1797.1|1796.8|1779.3|1779|25668
1652731200000|2022-05-16 20:00:00|1783.9|1783.6|1781.9|1781.1|1784.5|1784.2|1780.4|1780.1|6764
1652734800000|2022-05-16 21:00:00|1781.8|1781|1781.7|1780.9|1782.2|1781.4|1781.2|1780.4|0
1652738400000|2022-05-16 22:00:00|1782.3|1781.5|1783.7|1783.4|1784.4|1784.1|1781.7|1781.4|586
1652742000000|2022-05-16 23:00:00|1783.8|1783.5|1785.2|1784.9|1786|1785.7|1782.5|1782.2|527
1652745600000|2022-05-17 00:00:00|1785.1|1784.8|1788|1787.7|1790.8|1790.5|1782.6|1782.3|1017
1652749200000|2022-05-17 01:00:00|1788.1|1787.8|1793.5|1793.2|1793.8|1793.5|1787.1|1786.8|735
1652752800000|2022-05-17 02:00:00|1793.4|1793.1|1788.7|1788.4|1793.6|1793.3|1788.2|1787.9|453
1652756400000|2022-05-17 03:00:00|1788.9|1788.6|1790.4|1790.1|1791.4|1791.1|1788.4|1788.1|131
1652760000000|2022-05-17 04:00:00|1790.5|1790.2|1791.8|1791.5|1792.2|1791.9|1790.3|1790|217
1652763600000|2022-05-17 05:00:00|1791.9|1791.6|1794.1|1793.8|1794.7|1794.4|1791.2|1790.9|396
1652767200000|2022-05-17 06:00:00|1794|1793.7|1796.5|1796.2|1796.5|1796.2|1793.4|1793.1|1063
1652770800000|2022-05-17 07:00:00|1796.6|1796.3|1802.3|1802|1802.8|1802.5|1794|1793.7|2333
1652774400000|2022-05-17 08:00:00|1801.8|1801.5|1810.8|1810.5|1816.3|1816|1801.8|1801.5|4272
1652778000000|2022-05-17 09:00:00|1810.7|1810.4|1818.1|1817.8|1818.8|1818.5|1810.3|1810|3281
1652781600000|2022-05-17 10:00:00|1818|1817.7|1817.2|1816.9|1821.8|1821.5|1816|1815.7|3021
1652785200000|2022-05-17 11:00:00|1817.1|1816.8|1816.1|1815.8|1822.4|1822.1|1815.3|1815|4273
1652788800000|2022-05-17 12:00:00|1815.9|1815.6|1816.7|1816.4|1818.3|1818|1809.9|1809.6|6433
1652792400000|2022-05-17 13:00:00|1816.9|1816.6|1815.7|1815.4|1823.5|1823.2|1810.4|1810.1|28860
1652796000000|2022-05-17 14:00:00|1815.9|1815.6|1810.5|1810.2|1821.4|1821.1|1801.6|1801.3|25731
1652799600000|2022-05-17 15:00:00|1810.4|1810.1|1825.8|1825.5|1826.2|1825.9|1810.2|1809.9|14023
1652803200000|2022-05-17 16:00:00|1825.7|1825.4|1828.7|1828.4|1830.3|1830|1821.1|1820.8|11124
1652806800000|2022-05-17 17:00:00|1828.8|1828.5|1830.3|1830|1834.8|1834.5|1825.3|1825|10730
1652810400000|2022-05-17 18:00:00|1830.4|1830.1|1833.9|1833.6|1836.9|1836.6|1818.6|1818.3|30805
1652814000000|2022-05-17 19:00:00|1834.1|1833.8|1840|1839.7|1840|1839.7|1832|1831.7|35242
1652817600000|2022-05-17 20:00:00|1839.7|1839.4|1839.6|1838.8|1841.1|1840.8|1837.1|1836.8|8685
1652821200000|2022-05-17 21:00:00|1839.5|1838.7|1840.6|1839.8|1840.6|1839.8|1839.4|1838.6|0
1652824800000|2022-05-17 22:00:00|1840.7|1839.9|1840.3|1840|1842.5|1842.2|1839.6|1839.3|782
1652828400000|2022-05-17 23:00:00|1840.4|1840.1|1838.1|1837.8|1841.3|1841|1838|1837.7|389
1652832000000|2022-05-18 00:00:00|1838.3|1838|1837.2|1836.9|1840.5|1840.2|1836.5|1836.2|733
1652835600000|2022-05-18 01:00:00|1837.1|1836.8|1835.2|1834.9|1838.1|1837.8|1832.3|1832|916
1652839200000|2022-05-18 02:00:00|1835.1|1834.8|1835.8|1835.5|1837.3|1837|1833.9|1833.6|486
1652842800000|2022-05-18 03:00:00|1835.7|1835.4|1832.5|1832.2|1836.3|1836|1829.3|1829|411
1652846400000|2022-05-18 04:00:00|1832.4|1832.1|1831.3|1831|1834.7|1834.4|1830.7|1830.4|670
1652850000000|2022-05-18 05:00:00|1831.4|1831.1|1835.1|1834.8|1835.6|1835.3|1830.6|1830.3|1010
1652853600000|2022-05-18 06:00:00|1835.2|1834.9|1831.1|1830.8|1836|1835.7|1830.2|1829.9|602
1652857200000|2022-05-18 07:00:00|1831.3|1831|1828.7|1828.4|1831.6|1831.3|1826.8|1826.5|1574
1652860800000|2022-05-18 08:00:00|1828.8|1828.5|1829.6|1829.3|1830.8|1830.5|1826.5|1826.2|1355
1652864400000|2022-05-18 09:00:00|1829.7|1829.4|1833.3|1833|1833.4|1833.1|1828.1|1827.8|1043
1652868000000|2022-05-18 10:00:00|1833.5|1833.2|1830|1829.7|1834.2|1833.9|1828.3|1828|3584
1652871600000|2022-05-18 11:00:00|1830.1|1829.8|1824.2|1823.9|1830.9|1830.6|1822.4|1822.1|5663
1652875200000|2022-05-18 12:00:00|1824.3|1824|1818.2|1817.9|1828.2|1827.9|1817.9|1817.6|4238
1652878800000|2022-05-18 13:00:00|1818.3|1818|1811.2|1810.9|1820.4|1820.1|1806.1|1805.8|31781
1652882400000|2022-05-18 14:00:00|1811.8|1811.5|1820.2|1819.9|1825.6|1825.3|1810.6|1810.3|27951
1652886000000|2022-05-18 15:00:00|1820.4|1820.1|1791.1|1790.8|1820.4|1820.1|1790.3|1790|26036
1652889600000|2022-05-18 16:00:00|1791.2|1790.9|1794.8|1794.5|1796.4|1796.1|1782|1781.7|21481
1652893200000|2022-05-18 17:00:00|1794.7|1794.4|1773.8|1773.5|1794.9|1794.6|1771.6|1771.3|17932
1652896800000|2022-05-18 18:00:00|1773.7|1773.4|1765.3|1765|1778.5|1778.2|1763.9|1763.6|21836
1652900400000|2022-05-18 19:00:00|1765.2|1764.9|1773.3|1773|1775.5|1775.2|1761.4|1761.1|47063
1652904000000|2022-05-18 20:00:00|1773.1|1772.8|1772.7|1771.9|1774.6|1774.3|1767|1766.7|13657
1652907600000|2022-05-18 21:00:00|1772.6|1771.8|1775.7|1774.9|1776.2|1775.4|1772.4|1771.6|0
1652911200000|2022-05-18 22:00:00|1776|1775.2|1772.1|1771.8|1776|1775.2|1770|1769.7|1527
1652914800000|2022-05-18 23:00:00|1772.2|1771.9|1762.3|1762|1772.6|1772.3|1762.1|1761.8|1663
1652918400000|2022-05-19 00:00:00|1762.1|1761.8|1766.7|1766.4|1769.2|1768.9|1761.2|1760.9|955
1652922000000|2022-05-19 01:00:00|1767|1766.7|1765.5|1765.2|1768.7|1768.4|1761.9|1761.6|805
1652925600000|2022-05-19 02:00:00|1765.4|1765.1|1775.7|1775.4|1776.1|1775.8|1765.1|1764.8|951
1652929200000|2022-05-19 03:00:00|1775.6|1775.3|1780.1|1779.8|1781.4|1781.1|1775.4|1775.1|1678
1652932800000|2022-05-19 04:00:00|1780.2|1779.9|1780.4|1780.1|1781.5|1781.2|1778.9|1778.6|427
1652936400000|2022-05-19 05:00:00|1780.5|1780.2|1775.3|1775|1782|1781.7|1773|1772.7|992
1652940000000|2022-05-19 06:00:00|1775.4|1775.1|1773.1|1772.8|1778|1777.7|1772.1|1771.8|797
1652943600000|2022-05-19 07:00:00|1772.8|1772.5|1762.4|1762.1|1774.1|1773.8|1752.8|1752.5|5216
1652947200000|2022-05-19 08:00:00|1762.5|1762.2|1749.5|1749.2|1763|1762.7|1749.5|1749.2|3439
1652950800000|2022-05-19 09:00:00|1749.4|1749.1|1747.5|1747.2|1752.8|1752.5|1745.4|1745.1|2302
1652954400000|2022-05-19 10:00:00|1747.7|1747.4|1759.8|1759.5|1760.3|1760|1746.7|1746.4|2276
1652958000000|2022-05-19 11:00:00|1759.6|1759.3|1763.9|1763.6|1766.3|1766|1754.1|1753.8|3437
1652961600000|2022-05-19 12:00:00|1763.8|1763.5|1756.9|1756.6|1765|1764.7|1752.5|1752.2|3996
1652965200000|2022-05-19 13:00:00|1756.7|1756.4|1763.7|1763.4|1783.1|1782.8|1756.2|1755.9|36951
1652968800000|2022-05-19 14:00:00|1763.5|1763.2|1771.3|1771|1781.5|1781.2|1761|1760.7|33026
1652972400000|2022-05-19 15:00:00|1771.2|1770.9|1791.4|1791.1|1795.3|1795|1765.8|1765.5|26311
1652976000000|2022-05-19 16:00:00|1791.5|1791.2|1780.5|1780.2|1793.6|1793.3|1771.8|1771.5|18983
1652979600000|2022-05-19 17:00:00|1780.6|1780.3|1796|1795.7|1798.6|1798.3|1775.5|1775.2|19795
1652983200000|2022-05-19 18:00:00|1795.8|1795.5|1794.2|1793.9|1796.8|1796.5|1783.6|1783.3|17117
1652986800000|2022-05-19 19:00:00|1794.3|1794|1775.9|1775.6|1798.5|1798.2|1773.9|1773.6|34831
1652990400000|2022-05-19 20:00:00|1775.8|1775.5|1778.2|1777.4|1779.2|1778.9|1772.8|1772.5|8636
1652994000000|2022-05-19 21:00:00|1778.1|1777.3|1778|1777.2|1778.3|1777.5|1777.5|1776.7|0
1652997600000|2022-05-19 22:00:00|1778.5|1777.7|1779.9|1779.6|1781.3|1781|1777|1776.7|578
1653001200000|2022-05-19 23:00:00|1780|1779.7|1782.7|1782.4|1784|1783.7|1778.6|1778.3|986
1653004800000|2022-05-20 00:00:00|1783|1782.7|1786|1785.7|1789.7|1789.4|1782.8|1782.5|1069
1653008400000|2022-05-20 01:00:00|1785.9|1785.6|1792.7|1792.4|1794.6|1794.3|1785.2|1784.9|967
1653012000000|2022-05-20 02:00:00|1792.6|1792.3|1793|1792.7|1793.1|1792.8|1787.8|1787.5|686
1653015600000|2022-05-20 03:00:00|1792.9|1792.6|1790.7|1790.4|1793.2|1792.9|1789.3|1789|425
1653019200000|2022-05-20 04:00:00|1790.8|1790.5|1794.6|1794.3|1795|1794.7|1790.3|1790|341
1653022800000|2022-05-20 05:00:00|1794.5|1794.2|1794.3|1794|1796.3|1796|1792.1|1791.8|584
1653026400000|2022-05-20 06:00:00|1794.5|1794.2|1789.8|1789.5|1796|1795.7|1787.6|1787.3|939
1653030000000|2022-05-20 07:00:00|1789.7|1789.4|1796.5|1796.2|1800.1|1799.8|1788.4|1788.1|2076
1653033600000|2022-05-20 08:00:00|1796.7|1796.4|1799.6|1799.3|1802.5|1802.2|1792.9|1792.6|2124
1653037200000|2022-05-20 09:00:00|1799.5|1799.2|1798.9|1798.6|1803.9|1803.6|1797.5|1797.2|1902
1653040800000|2022-05-20 10:00:00|1799|1798.7|1799.9|1799.6|1801.1|1800.8|1797.7|1797.4|1428
1653044400000|2022-05-20 11:00:00|1800|1799.7|1800.7|1800.4|1804.4|1804.1|1796.9|1796.6|2150
1653048000000|2022-05-20 12:00:00|1800.5|1800.2|1795.3|1795|1801.4|1801.1|1791.8|1791.5|3771
1653051600000|2022-05-20 13:00:00|1795.2|1794.9|1782.8|1782.5|1800|1799.7|1778.3|1778|32484
1653055200000|2022-05-20 14:00:00|1782.9|1782.6|1756.5|1756.2|1784.5|1784.2|1755.7|1755.4|29717
1653058800000|2022-05-20 15:00:00|1756.4|1756.1|1749.9|1749.6|1758.3|1758|1745.2|1744.9|29264
1653062400000|2022-05-20 16:00:00|1749.7|1749.4|1739.5|1739.2|1751.3|1751|1734.1|1733.8|26993
1653066000000|2022-05-20 17:00:00|1739.4|1739.1|1745.4|1745.1|1747.6|1747.3|1728.1|1727.8|24332
1653069600000|2022-05-20 18:00:00|1745.6|1745.3|1744.8|1744.5|1752.5|1752.2|1734.8|1734.5|20009
1653073200000|2022-05-20 19:00:00|1745|1744.7|1772.8|1772.5|1773.6|1773.3|1738.9|1738.6|41740
1653076800000|2022-05-20 20:00:00|1772.2|1771.9|1772.7|1771.9|1774.4|1774.1|1767.1|1766.8|13481
1653256800000|2022-05-22 22:00:00|1778.6|1778.3|1785.6|1785.3|1786.5|1786.2|1778.1|1777.8|1298
1653260400000|2022-05-22 23:00:00|1785.7|1785.4|1791.7|1791.4|1792|1791.7|1785.6|1785.3|1536
1653264000000|2022-05-23 00:00:00|1791.5|1791.2|1793.1|1792.8|1794.8|1794.5|1788.2|1787.9|2099
1653267600000|2022-05-23 01:00:00|1793|1792.7|1790.2|1789.9|1795.1|1794.8|1789.8|1789.5|703
1653271200000|2022-05-23 02:00:00|1790.1|1789.8|1786.5|1786.2|1790.8|1790.5|1783.3|1783|772
1653274800000|2022-05-23 03:00:00|1786.6|1786.3|1788.4|1788.1|1789.1|1788.8|1785.5|1785.2|290
1653278400000|2022-05-23 04:00:00|1788.5|1788.2|1789.2|1788.9|1792.4|1792.1|1788.3|1788|343
1653282000000|2022-05-23 05:00:00|1789.1|1788.8|1794.5|1794.2|1797.2|1796.9|1787.8|1787.5|1096
1653285600000|2022-05-23 06:00:00|1794.1|1793.8|1799.1|1798.8|1800.8|1800.5|1792.8|1792.5|1783
1653289200000|2022-05-23 07:00:00|1799.3|1799|1793.8|1793.5|1799.9|1799.6|1789.9|1789.6|2123
1653292800000|2022-05-23 08:00:00|1793.7|1793.4|1784.1|1783.8|1796.8|1796.5|1780.9|1780.6|2829
1653296400000|2022-05-23 09:00:00|1784.2|1783.9|1786|1785.7|1790.8|1790.5|1781.7|1781.4|1454
1653300000000|2022-05-23 10:00:00|1786.1|1785.8|1798.3|1798|1799|1798.7|1785.4|1785.1|2594
1653303600000|2022-05-23 11:00:00|1798.4|1798.1|1794.2|1793.9|1798.7|1798.4|1791.3|1791|2368
1653307200000|2022-05-23 12:00:00|1794.3|1794|1790.9|1790.6|1797.9|1797.6|1789|1788.7|3994
1653310800000|2022-05-23 13:00:00|1791|1790.7|1774|1773.7|1793.9|1793.6|1773.4|1773.1|32862
1653314400000|2022-05-23 14:00:00|1774.3|1774|1782.1|1781.8|1786.7|1786.4|1765.3|1765|30887
1653318000000|2022-05-23 15:00:00|1782|1781.7|1792.9|1792.6|1798.2|1797.9|1780.5|1780.2|18371
1653321600000|2022-05-23 16:00:00|1793.1|1792.8|1790.1|1789.8|1799.6|1799.3|1786.6|1786.3|11827
1653325200000|2022-05-23 17:00:00|1790.2|1789.9|1793.2|1792.9|1794|1793.7|1780.5|1780.2|10852
1653328800000|2022-05-23 18:00:00|1793.3|1793|1793.5|1793.2|1800|1799.7|1790.5|1790.2|12072
1653332400000|2022-05-23 19:00:00|1793.4|1793.1|1793|1792.7|1798.4|1798.1|1782.7|1782.4|24978
1653336000000|2022-05-23 20:00:00|1792.8|1792.5|1796.1|1795.3|1797.3|1797|1791.6|1791.3|9013
1653339600000|2022-05-23 21:00:00|1796|1795.2|1780.2|1779.4|1796.3|1795.5|1780.2|1779.4|0
1653343200000|2022-05-23 22:00:00|1792.5|1792.2|1786|1785.7|1792.5|1792.2|1778.9|1778.6|3524
1653346800000|2022-05-23 23:00:00|1786.1|1785.8|1787.1|1786.8|1788.4|1788.1|1783.2|1782.9|889
1653350400000|2022-05-24 00:00:00|1786.8|1786.5|1784.8|1784.5|1788.6|1788.3|1783.4|1783.1|784
1653354000000|2022-05-24 01:00:00|1784.9|1784.6|1785|1784.7|1786.9|1786.6|1781.9|1781.6|575
1653357600000|2022-05-24 02:00:00|1785.1|1784.8|1782.7|1782.4|1785.4|1785.1|1781.7|1781.4|363
1653361200000|2022-05-24 03:00:00|1782.6|1782.3|1782.7|1782.4|1783.5|1783.2|1781.2|1780.9|188
1653364800000|2022-05-24 04:00:00|1782.8|1782.5|1780.3|1780|1783.5|1783.2|1779.4|1779.1|392
1653368400000|2022-05-24 05:00:00|1780.1|1779.8|1774.5|1774.2|1781|1780.7|1773.1|1772.8|1015
1653372000000|2022-05-24 06:00:00|1774.3|1774|1772.2|1771.9|1776|1775.7|1769.3|1769|1337
1653375600000|2022-05-24 07:00:00|1772.4|1772.1|1774.3|1774|1777.8|1777.5|1767.7|1767.4|1917
1653379200000|2022-05-24 08:00:00|1774.1|1773.8|1769.3|1769|1775.9|1775.6|1768.9|1768.6|1769
1653382800000|2022-05-24 09:00:00|1769.4|1769.1|1775.2|1774.9|1776.2|1775.9|1769.3|1769|763
1653386400000|2022-05-24 10:00:00|1775.3|1775|1776.8|1776.5|1778.9|1778.6|1773.2|1772.9|1557
1653390000000|2022-05-24 11:00:00|1776.7|1776.4|1777.7|1777.4|1782.3|1782|1776.4|1776.1|1916
1653393600000|2022-05-24 12:00:00|1777.6|1777.3|1779.1|1778.8|1781.6|1781.3|1775|1774.7|2732
1653397200000|2022-05-24 13:00:00|1779.3|1779|1755.8|1755.5|1780.6|1780.3|1755|1754.7|27080
1653400800000|2022-05-24 14:00:00|1755.6|1755.3|1741.4|1741.1|1756.8|1756.5|1735.6|1735.3|38375
1653404400000|2022-05-24 15:00:00|1741.3|1741|1747.9|1747.6|1753.3|1753|1733|1732.7|25583
1653408000000|2022-05-24 16:00:00|1747.8|1747.5|1750.2|1749.9|1761.2|1760.9|1744.5|1744.2|19073
1653411600000|2022-05-24 17:00:00|1749.9|1749.6|1753.9|1753.6|1756.3|1756|1742.3|1742|14353
1653415200000|2022-05-24 18:00:00|1754.1|1753.8|1751|1750.7|1763.7|1763.4|1747.4|1747.1|20891
1653418800000|2022-05-24 19:00:00|1750.7|1750.4|1765.3|1765|1770.4|1770.1|1750.2|1749.9|44907
1653422400000|2022-05-24 20:00:00|1765.8|1765.5|1768.8|1768|1769.8|1769.5|1763.2|1762.9|9266
1653426000000|2022-05-24 21:00:00|1768.6|1767.8|1769|1768.2|1769.2|1768.4|1768.6|1767.8|0
1653429600000|2022-05-24 22:00:00|1769.1|1768.8|1772.7|1772.4|1774.9|1774.6|1769|1768.7|720
1653433200000|2022-05-24 23:00:00|1772.9|1772.6|1771.7|1771.4|1775.3|1775|1771.1|1770.8|420
1653436800000|2022-05-25 00:00:00|1771.5|1771.2|1768.5|1768.2|1771.8|1771.5|1765|1764.7|728
1653440400000|2022-05-25 01:00:00|1768.4|1768.1|1771.8|1771.5|1772.1|1771.8|1768.3|1768|439
1653444000000|2022-05-25 02:00:00|1771.9|1771.6|1773|1772.7|1774.9|1774.6|1771|1770.7|605
1653447600000|2022-05-25 03:00:00|1772.9|1772.6|1778.6|1778.3|1779.4|1779.1|1772.9|1772.6|778
1653451200000|2022-05-25 04:00:00|1778.7|1778.4|1775.8|1775.5|1778.7|1778.4|1775.7|1775.4|237
1653454800000|2022-05-25 05:00:00|1775.7|1775.4|1775.2|1774.9|1778|1777.7|1773.8|1773.5|433
1653458400000|2022-05-25 06:00:00|1775.3|1775|1778.4|1778.1|1778.9|1778.6|1769.8|1769.5|1378
1653462000000|2022-05-25 07:00:00|1778.5|1778.2|1770|1769.7|1778.9|1778.6|1769.4|1769.1|2470
1653465600000|2022-05-25 08:00:00|1769.9|1769.6|1766.1|1765.8|1770.9|1770.6|1763.1|1762.8|2236
1653469200000|2022-05-25 09:00:00|1766|1765.7|1769.3|1769|1770.1|1769.8|1760.7|1760.4|1196
1653472800000|2022-05-25 10:00:00|1769.2|1768.9|1761.3|1761|1770.8|1770.5|1761.2|1760.9|2048
1653476400000|2022-05-25 11:00:00|1761.4|1761.1|1758.8|1758.5|1763.8|1763.5|1754.9|1754.6|2386
1653480000000|2022-05-25 12:00:00|1758.9|1758.6|1760.6|1760.3|1761.4|1761.1|1754|1753.7|3028
1653483600000|2022-05-25 13:00:00|1760.4|1760.1|1775.9|1775.6|1778.5|1778.2|1757.7|1757.4|27283
1653487200000|2022-05-25 14:00:00|1776|1775.7|1790.9|1790.6|1798.2|1797.9|1773.2|1772.9|34165
1653490800000|2022-05-25 15:00:00|1791|1790.7|1785.2|1784.9|1793.4|1793.1|1779.2|1778.9|15985
1653494400000|2022-05-25 16:00:00|1785.1|1784.8|1784.1|1783.8|1788.9|1788.6|1776.4|1776.1|12363
1653498000000|2022-05-25 17:00:00|1783.9|1783.6|1782.9|1782.6|1785.9|1785.6|1778.2|1777.9|10878
1653501600000|2022-05-25 18:00:00|1782.7|1782.4|1798.9|1798.6|1800.3|1800|1773.1|1772.8|37041
1653505200000|2022-05-25 19:00:00|1799.4|1799.1|1798.2|1797.9|1808.2|1807.9|1794.5|1794.2|36055
1653508800000|2022-05-25 20:00:00|1798|1797.7|1797.3|1796.5|1799.2|1798.9|1792.8|1792.5|12555
1653512400000|2022-05-25 21:00:00|1797.4|1796.6|1797.7|1796.9|1797.9|1797.1|1797.1|1796.3|0
1653516000000|2022-05-25 22:00:00|1798.4|1797.6|1799.4|1799.1|1800.7|1800.4|1797.4|1797.1|724
1653519600000|2022-05-25 23:00:00|1799.5|1799.2|1796.2|1795.9|1800.9|1800.6|1795.6|1795.3|392
1653523200000|2022-05-26 00:00:00|1795.8|1795.5|1807|1806.7|1807.5|1807.2|1795.7|1795.4|1087
1653526800000|2022-05-26 01:00:00|1806.9|1806.6|1797.9|1797.6|1807.7|1807.4|1797.4|1797.1|827
1653530400000|2022-05-26 02:00:00|1798|1797.7|1800|1799.7|1802|1801.7|1797.2|1796.9|521
1653534000000|2022-05-26 03:00:00|1799.9|1799.6|1800.3|1800|1800.6|1800.3|1795|1794.7|636
1653537600000|2022-05-26 04:00:00|1800.4|1800.1|1796|1795.7|1800.5|1800.2|1795.5|1795.2|253
1653541200000|2022-05-26 05:00:00|1795.9|1795.6|1794.6|1794.3|1797.7|1797.4|1793.1|1792.8|444
1653544800000|2022-05-26 06:00:00|1794.8|1794.5|1797.1|1796.8|1798.1|1797.8|1792.9|1792.6|699
1653548400000|2022-05-26 07:00:00|1797|1796.7|1807.5|1807.2|1807.6|1807.3|1796.9|1796.6|1864
1653552000000|2022-05-26 08:00:00|1807.4|1807.1|1799.1|1798.8|1807.7|1807.4|1796.4|1796.1|1573
1653555600000|2022-05-26 09:00:00|1799.2|1798.9|1806.3|1806|1807.3|1807|1797|1796.7|1416
1653559200000|2022-05-26 10:00:00|1806.2|1805.9|1807.3|1807|1808.5|1808.2|1802.9|1802.6|1832
1653562800000|2022-05-26 11:00:00|1807.5|1807.2|1815.3|1815|1818.9|1818.6|1806.8|1806.5|3901
1653566400000|2022-05-26 12:00:00|1815.1|1814.8|1811.8|1811.5|1815.1|1814.8|1805|1804.7|5746
1653570000000|2022-05-26 13:00:00|1811.7|1811.4|1829.1|1828.8|1830.4|1830.1|1806.8|1806.5|31470
1653573600000|2022-05-26 14:00:00|1829.5|1829.2|1835.5|1835.2|1837.4|1837.1|1826|1825.7|23785
1653577200000|2022-05-26 15:00:00|1835.6|1835.3|1837.8|1837.5|1838.7|1838.4|1833|1832.7|15951
1653580800000|2022-05-26 16:00:00|1837.7|1837.4|1844.5|1844.2|1845.1|1844.8|1836.7|1836.4|13876
1653584400000|2022-05-26 17:00:00|1844.6|1844.3|1844.7|1844.4|1848.3|1848|1839.9|1839.6|13976
1653588000000|2022-05-26 18:00:00|1844.8|1844.5|1841.6|1841.3|1846.2|1845.9|1839.2|1838.9|11330
1653591600000|2022-05-26 19:00:00|1841.7|1841.4|1836.8|1836.5|1845.6|1845.3|1836.1|1835.8|33074
1653595200000|2022-05-26 20:00:00|1836.6|1836.3|1835.9|1835.1|1836.9|1836.6|1833.9|1833.6|8989
1653598800000|2022-05-26 21:00:00|1836|1835.2|1835.5|1834.7|1837.1|1836.3|1835.5|1834.7|0
1653602400000|2022-05-26 22:00:00|1834.9|1834.6|1836.2|1835.9|1838.3|1838|1834.2|1833.9|839
1653606000000|2022-05-26 23:00:00|1836.3|1836|1838.6|1838.3|1839.6|1839.3|1835.6|1835.3|353
1653609600000|2022-05-27 00:00:00|1838.5|1838.2|1834.1|1833.8|1839.1|1838.8|1830.8|1830.5|1111
1653613200000|2022-05-27 01:00:00|1834.2|1833.9|1835.6|1835.3|1836.7|1836.4|1833.1|1832.8|477
1653616800000|2022-05-27 02:00:00|1835.5|1835.2|1833.6|1833.3|1836.4|1836.1|1833.3|1833|214
1653620400000|2022-05-27 03:00:00|1833.7|1833.4|1835|1834.7|1837.3|1837|1833.6|1833.3|185
1653624000000|2022-05-27 04:00:00|1835.1|1834.8|1836.4|1836.1|1837.6|1837.3|1834.9|1834.6|133
1653627600000|2022-05-27 05:00:00|1836.3|1836|1835.2|1834.9|1837.4|1837.1|1833.4|1833.1|235
1653631200000|2022-05-27 06:00:00|1835.1|1834.8|1838.7|1838.4|1838.9|1838.6|1833|1832.7|731
1653634800000|2022-05-27 07:00:00|1838.8|1838.5|1836.9|1836.6|1840.1|1839.8|1835|1834.7|1720
1653638400000|2022-05-27 08:00:00|1836.8|1836.5|1842.4|1842.1|1843.6|1843.3|1835.8|1835.5|2208
1653642000000|2022-05-27 09:00:00|1842.3|1842|1844.6|1844.3|1846.2|1845.9|1839.4|1839.1|1586
1653645600000|2022-05-27 10:00:00|1844.5|1844.2|1844.4|1844.1|1844.5|1844.2|1841.5|1841.2|1503
1653649200000|2022-05-27 11:00:00|1844.3|1844|1839|1838.7|1844.3|1844|1838.6|1838.3|2131
1653652800000|2022-05-27 12:00:00|1838.9|1838.6|1849.6|1849.3|1850.7|1850.4|1838.3|1838|7172
1653656400000|2022-05-27 13:00:00|1849.9|1849.6|1862.3|1862|1865.4|1865.1|1843.8|1843.5|30835
1653660000000|2022-05-27 14:00:00|1862.4|1862.1|1862.6|1862.3|1868.4|1868.1|1859.4|1859.1|20687
1653663600000|2022-05-27 15:00:00|1862.7|1862.4|1874.2|1873.9|1874.4|1874.1|1859.6|1859.3|17726
1653667200000|2022-05-27 16:00:00|1874.3|1874|1875.9|1875.6|1876.6|1876.3|1871.8|1871.5|11637
1653670800000|2022-05-27 17:00:00|1876|1875.7|1877.1|1876.8|1877.6|1877.3|1874|1873.7|9202
1653674400000|2022-05-27 18:00:00|1877.2|1876.9|1881.2|1880.9|1881.3|1881|1876.5|1876.2|10935
1653678000000|2022-05-27 19:00:00|1881.3|1881|1886.8|1886.5|1886.9|1886.6|1879.8|1879.5|31324
1653681600000|2022-05-27 20:00:00|1886.4|1886.1|1893|1892.2|1893.1|1892.6|1884.8|1884.5|12066
1653861600000|2022-05-29 22:00:00|1890.6|1890.3|1889.3|1889|1890.7|1890.4|1886.8|1886.5|669
1653865200000|2022-05-29 23:00:00|1889.4|1889.1|1891.1|1890.8|1893.9|1893.6|1888.9|1888.6|413
1653868800000|2022-05-30 00:00:00|1891|1890.7|1891.7|1891.4|1892.6|1892.3|1888.6|1888.3|471
1653872400000|2022-05-30 01:00:00|1891.6|1891.3|1892.5|1892.2|1894.3|1894|1890.1|1889.8|276
1653876000000|2022-05-30 02:00:00|1892.6|1892.3|1895.3|1895|1896.7|1896.4|1891.9|1891.6|440
1653879600000|2022-05-30 03:00:00|1895.2|1894.9|1894.5|1894.2|1896|1895.7|1893.8|1893.5|261
1653883200000|2022-05-30 04:00:00|1894.4|1894.1|1896.4|1896.1|1896.5|1896.2|1893.8|1893.5|258
1653886800000|2022-05-30 05:00:00|1896.5|1896.2|1901.3|1901|1901.5|1901.2|1895.3|1895|665
1653890400000|2022-05-30 06:00:00|1901.2|1900.9|1901.3|1901|1903.9|1903.6|1899.5|1899.2|685
1653894000000|2022-05-30 07:00:00|1901.4|1901.1|1904.8|1904.5|1906.4|1906.1|1900.4|1900.1|1631
1653897600000|2022-05-30 08:00:00|1904.9|1904.6|1903.6|1903.3|1907.4|1907.1|1903.5|1903.2|652
1653901200000|2022-05-30 09:00:00|1903.5|1903.2|1906.6|1906.3|1908|1907.7|1903|1902.7|905
1653904800000|2022-05-30 10:00:00|1906.5|1906.2|1902.5|1902.2|1906.8|1906.5|1900.4|1900.1|1064
1653908400000|2022-05-30 11:00:00|1902.6|1902.3|1899.6|1899.3|1903.5|1903.2|1899|1898.7|908
1653912000000|2022-05-30 12:00:00|1899.7|1899.4|1896.9|1896.6|1899.7|1899.4|1894.8|1894.5|1281
1653915600000|2022-05-30 13:00:00|1896.8|1896.5|1894.8|1894.5|1898.5|1898.2|1890.6|1890.3|2500
1653919200000|2022-05-30 14:00:00|1894.7|1894.4|1895.4|1895.1|1895.8|1895.5|1890.9|1890.6|1547
1653922800000|2022-05-30 15:00:00|1895.3|1895|1895.8|1895.5|1897.8|1897.5|1892.4|1892.1|1655
1653926400000|2022-05-30 16:00:00|1896|1895.7|1892.8|1892.5|1897.7|1897.4|1891.9|1891.6|1338
1653930000000|2022-05-30 17:00:00|1893.9|1893.1|1894|1893.2|1894.6|1893.8|1893.6|1892.8|0
1653933600000|2022-05-30 18:00:00|1894.1|1893.3|1894.8|1894|1894.8|1894|1894.1|1893.3|0
1653937200000|2022-05-30 19:00:00|1894.6|1893.8|1894.8|1894|1895.2|1894.4|1894.5|1893.7|0
1653940800000|2022-05-30 20:00:00|1894.9|1894.1|1894.8|1894|1894.9|1894.1|1894.8|1894|0
1653948000000|2022-05-30 22:00:00|1893.6|1892.8|1890.4|1890.1|1897.8|1897.5|1886.2|1885.9|801
1653951600000|2022-05-30 23:00:00|1890.3|1890|1894.8|1894.5|1895.7|1895.4|1890.3|1890|623
1653955200000|2022-05-31 00:00:00|1894.7|1894.4|1886.5|1886.2|1895.7|1895.4|1883.5|1883.2|1297
1653958800000|2022-05-31 01:00:00|1886.6|1886.3|1886.9|1886.6|1889.1|1888.8|1881.7|1881.4|1034
1653962400000|2022-05-31 02:00:00|1887|1886.7|1891|1890.7|1891|1890.7|1886.1|1885.8|427
1653966000000|2022-05-31 03:00:00|1891.1|1890.8|1889.8|1889.5|1891.6|1891.3|1887.2|1886.9|509
1653969600000|2022-05-31 04:00:00|1889.7|1889.4|1890.7|1890.4|1891.2|1890.9|1889.1|1888.8|275
1653973200000|2022-05-31 05:00:00|1890.8|1890.5|1888.9|1888.6|1892.4|1892.1|1888.7|1888.4|486
1653976800000|2022-05-31 06:00:00|1889|1888.7|1882.6|1882.3|1890.1|1889.8|1880.7|1880.4|1575
1653980400000|2022-05-31 07:00:00|1882.5|1882.2|1878.5|1878.2|1883.5|1883.2|1875.4|1875.1|3185
1653984000000|2022-05-31 08:00:00|1878.7|1878.4|1883.8|1883.5|1887.9|1887.6|1878|1877.7|3265
1653987600000|2022-05-31 09:00:00|1883.9|1883.6|1873.5|1873.2|1883.9|1883.6|1868.8|1868.5|4741
1653991200000|2022-05-31 10:00:00|1873.6|1873.3|1874.2|1873.9|1878.2|1877.9|1869.5|1869.2|2997
1653994800000|2022-05-31 11:00:00|1874|1873.7|1874.5|1874.2|1880|1879.7|1872.1|1871.8|2321
1653998400000|2022-05-31 12:00:00|1874.4|1874.1|1870.6|1870.3|1874.8|1874.5|1869.5|1869.2|4773
1654002000000|2022-05-31 13:00:00|1870.7|1870.4|1862.8|1862.5|1883|1882.7|1859.9|1859.6|31284
1654005600000|2022-05-31 14:00:00|1862.6|1862.3|1868.6|1868.3|1873.1|1872.8|1854|1853.7|32278
1654009200000|2022-05-31 15:00:00|1868.5|1868.2|1871.7|1871.4|1872.6|1872.3|1855.7|1855.4|19550
1654012800000|2022-05-31 16:00:00|1871.6|1871.3|1874.6|1874.3|1878.2|1877.9|1866.2|1865.9|18040
1654016400000|2022-05-31 17:00:00|1874.5|1874.2|1876.6|1876.3|1877.2|1876.9|1864.9|1864.6|16707
1654020000000|2022-05-31 18:00:00|1876.3|1876|1856.2|1855.9|1877.3|1877|1852|1851.7|19828
1654023600000|2022-05-31 19:00:00|1856.3|1856|1862.1|1861.8|1869.7|1869.4|1850.4|1850.1|60179
1654027200000|2022-05-31 20:00:00|1862|1861.7|1863.5|1862.7|1864.8|1864.5|1859.9|1859.6|15562
1654030800000|2022-05-31 21:00:00|1863.3|1862.5|1864.8|1864|1864.9|1864.1|1863.2|1862.4|0
1654034400000|2022-05-31 22:00:00|1864.9|1864.1|1866.9|1866.6|1867|1866.7|1862.3|1862|1156
1654038000000|2022-05-31 23:00:00|1867|1866.7|1870.8|1870.5|1870.9|1870.6|1864.9|1864.6|533
1654041600000|2022-06-01 00:00:00|1870.9|1870.6|1872.3|1872|1873.7|1873.4|1870.9|1870.6|773
1654045200000|2022-06-01 01:00:00|1872.2|1871.9|1872.8|1872.5|1875|1874.7|1871|1870.7|981
1654048800000|2022-06-01 02:00:00|1872.7|1872.4|1870.2|1869.9|1873.7|1873.4|1869.8|1869.5|503
1654052400000|2022-06-01 03:00:00|1870.3|1870|1870.9|1870.6|1871.3|1871|1868.5|1868.2|438
1654056000000|2022-06-01 04:00:00|1871|1870.7|1871.4|1871.1|1871.6|1871.3|1867.2|1866.9|506
1654059600000|2022-06-01 05:00:00|1871.3|1871|1864.6|1864.3|1873.4|1873.1|1862.6|1862.3|968
1654063200000|2022-06-01 06:00:00|1864.9|1864.6|1868.3|1868|1868.5|1868.2|1862.8|1862.5|1289
1654066800000|2022-06-01 07:00:00|1868|1867.7|1867|1866.7|1871.4|1871.1|1865.3|1865|1856
1654070400000|2022-06-01 08:00:00|1867.1|1866.8|1864.8|1864.5|1867.9|1867.6|1860.6|1860.3|2185
1654074000000|2022-06-01 09:00:00|1865|1864.7|1866.3|1866|1869.1|1868.8|1864.4|1864.1|1011
1654077600000|2022-06-01 10:00:00|1866.4|1866.1|1863.1|1862.8|1867.4|1867.1|1861.6|1861.3|1440
1654081200000|2022-06-01 11:00:00|1863.2|1862.9|1868.7|1868.4|1868.7|1868.4|1863.2|1862.9|1688
1654084800000|2022-06-01 12:00:00|1868.9|1868.6|1869|1868.7|1872.5|1872.2|1867.7|1867.4|2846
1654088400000|2022-06-01 13:00:00|1869.2|1868.9|1861|1860.7|1879|1878.7|1859.6|1859.3|31423
1654092000000|2022-06-01 14:00:00|1861.8|1861.5|1848|1847.7|1863.3|1863|1842.3|1842|39869
1654095600000|2022-06-01 15:00:00|1847.9|1847.6|1829.4|1829.1|1848.3|1848|1828.2|1827.9|26586
1654099200000|2022-06-01 16:00:00|1829.5|1829.2|1838.9|1838.6|1840.4|1840.1|1827.3|1827|22677
1654102800000|2022-06-01 17:00:00|1838.8|1838.5|1853.1|1852.8|1857|1856.7|1837.9|1837.6|23206
1654106400000|2022-06-01 18:00:00|1853|1852.7|1860.4|1860.1|1865|1864.7|1851|1850.7|26900
1654110000000|2022-06-01 19:00:00|1860.5|1860.2|1852.4|1852.1|1867.3|1867|1851.9|1851.6|36400
1654113600000|2022-06-01 20:00:00|1852.2|1851.9|1851|1850.2|1854.3|1854|1849.1|1848.8|11376
1654117200000|2022-06-01 21:00:00|1850.9|1850.1|1851.1|1850.3|1851.5|1850.7|1850.7|1849.9|5
1654120800000|2022-06-01 22:00:00|1851.9|1851.1|1848.1|1847.8|1852.3|1852|1847.4|1847.1|628
1654124400000|2022-06-01 23:00:00|1848|1847.7|1846|1845.7|1849.8|1849.5|1845.1|1844.8|520
1654128000000|2022-06-02 00:00:00|1846.1|1845.8|1854.4|1854.1|1856.3|1856|1843.9|1843.6|2398
1654131600000|2022-06-02 01:00:00|1854.6|1854.3|1852.7|1852.4|1856.2|1855.9|1852.6|1852.3|529
1654135200000|2022-06-02 02:00:00|1852.6|1852.3|1852.6|1852.3|1855.6|1855.3|1850.4|1850.1|525
1654138800000|2022-06-02 03:00:00|1852.5|1852.2|1852.8|1852.5|1854.1|1853.8|1851.1|1850.8|310
1654142400000|2022-06-02 04:00:00|1852.9|1852.6|1853.9|1853.6|1854.7|1854.4|1851.9|1851.6|293
1654146000000|2022-06-02 05:00:00|1854|1853.7|1853.4|1853.1|1854.9|1854.6|1849.3|1849|412
1654149600000|2022-06-02 06:00:00|1853.2|1852.9|1856.4|1856.1|1856.8|1856.5|1852|1851.7|825
1654153200000|2022-06-02 07:00:00|1856.5|1856.2|1857.1|1856.8|1860.4|1860.1|1855.9|1855.6|1292
1654156800000|2022-06-02 08:00:00|1857.2|1856.9|1859.1|1858.8|1862.4|1862.1|1855.2|1854.9|1151
1654160400000|2022-06-02 09:00:00|1859|1858.7|1860.3|1860|1863.1|1862.8|1857.1|1856.8|1015
1654164000000|2022-06-02 10:00:00|1860.4|1860.1|1862.4|1862.1|1863.4|1863.1|1857.4|1857.1|1543
1654167600000|2022-06-02 11:00:00|1862.3|1862|1863.3|1863|1864.3|1864|1860.7|1860.4|1290
1654171200000|2022-06-02 12:00:00|1863.2|1862.9|1858.6|1858.3|1863.4|1863.1|1858.2|1857.9|2925
1654174800000|2022-06-02 13:00:00|1858.5|1858.2|1857.3|1857|1865.9|1865.6|1851.1|1850.8|33254
1654178400000|2022-06-02 14:00:00|1857|1856.7|1871.7|1871.4|1872|1871.7|1855.2|1854.9|31134
1654182000000|2022-06-02 15:00:00|1871.8|1871.5|1878.2|1877.9|1885.4|1885.1|1870.8|1870.5|23497
1654185600000|2022-06-02 16:00:00|1878.3|1878|1887.9|1887.6|1890.9|1890.6|1877.2|1876.9|13944
1654189200000|2022-06-02 17:00:00|1887.8|1887.5|1893.2|1892.9|1894.3|1894|1884.9|1884.6|10288
1654192800000|2022-06-02 18:00:00|1893.3|1893|1888.1|1887.8|1895.9|1895.6|1887.5|1887.2|14184
1654196400000|2022-06-02 19:00:00|1888|1887.7|1896.8|1896.5|1897.2|1896.9|1887.5|1887.2|27317
1654200000000|2022-06-02 20:00:00|1896.9|1896.6|1896.9|1896.1|1897.7|1897.4|1894.3|1894|8639
1654203600000|2022-06-02 21:00:00|1896.8|1896|1896.6|1895.8|1897.4|1896.6|1896.6|1895.8|0
1654207200000|2022-06-02 22:00:00|1897.1|1896.8|1898.1|1897.8|1902|1901.7|1896.8|1896.5|983
1654210800000|2022-06-02 23:00:00|1898.2|1897.9|1898.8|1898.5|1900.1|1899.8|1897.4|1897.1|341
1654214400000|2022-06-03 00:00:00|1898.7|1898.4|1896.7|1896.4|1901|1900.7|1896.4|1896.1|840
1654218000000|2022-06-03 01:00:00|1896.6|1896.3|1898.2|1897.9|1898.9|1898.6|1895.8|1895.5|567
1654221600000|2022-06-03 02:00:00|1898.1|1897.8|1897.1|1896.8|1898.6|1898.3|1896.5|1896.2|120
1654225200000|2022-06-03 03:00:00|1897.2|1896.9|1896.1|1895.8|1897.5|1897.2|1895.3|1895|246
1654228800000|2022-06-03 04:00:00|1896.2|1895.9|1895.8|1895.5|1898.5|1898.2|1895.6|1895.3|259
1654232400000|2022-06-03 05:00:00|1895.7|1895.4|1897.8|1897.5|1898.6|1898.3|1895.7|1895.4|357
1654236000000|2022-06-03 06:00:00|1897.7|1897.4|1896.3|1896|1899.3|1899|1895.9|1895.6|479
1654239600000|2022-06-03 07:00:00|1896.5|1896.2|1889.2|1888.9|1896.5|1896.2|1889.2|1888.9|1814
1654243200000|2022-06-03 08:00:00|1889.7|1889.4|1891|1890.7|1892.6|1892.3|1888.3|1888|1616
1654246800000|2022-06-03 09:00:00|1891.1|1890.8|1890.1|1889.8|1891.4|1891.1|1887.6|1887.3|1027
1654250400000|2022-06-03 10:00:00|1890.3|1890|1887.4|1887.1|1891.1|1890.8|1886.3|1886|2002
1654254000000|2022-06-03 11:00:00|1887.3|1887|1884.8|1884.5|1889.7|1889.4|1883.6|1883.3|3653
1654257600000|2022-06-03 12:00:00|1884.7|1884.4|1885|1884.7|1895.8|1895.5|1881.8|1881.5|6673
1654261200000|2022-06-03 13:00:00|1884.9|1884.6|1885.3|1885|1886.7|1886.4|1871.1|1870.8|29303
1654264800000|2022-06-03 14:00:00|1886|1885.7|1877.8|1877.5|1889|1888.7|1875.8|1875.5|26406
1654268400000|2022-06-03 15:00:00|1877.7|1877.4|1872.2|1871.9|1878.4|1878.1|1867.3|1867|21208
1654272000000|2022-06-03 16:00:00|1872.1|1871.8|1881.8|1881.5|1882|1881.7|1869.8|1869.5|12907
1654275600000|2022-06-03 17:00:00|1881.9|1881.6|1876.4|1876.1|1886.6|1886.3|1874.3|1874|13369
1654279200000|2022-06-03 18:00:00|1876.3|1876|1880.5|1880.2|1884|1883.7|1874.4|1874.1|11082
1654282800000|2022-06-03 19:00:00|1880.4|1880.1|1880.1|1879.8|1883.3|1883|1874.3|1874|29267
1654286400000|2022-06-03 20:00:00|1880.6|1880.3|1882.1|1881.3|1884.3|1884|1879.3|1879|7602
1654466400000|2022-06-05 22:00:00|1885.1|1884.8|1882.5|1882.2|1886.3|1886|1880|1879.7|742
1654470000000|2022-06-05 23:00:00|1882.6|1882.3|1882|1881.7|1885.1|1884.8|1880.9|1880.6|392
1654473600000|2022-06-06 00:00:00|1881.9|1881.6|1883.8|1883.5|1886.7|1886.4|1879.9|1879.6|828
1654477200000|2022-06-06 01:00:00|1883.9|1883.6|1886.7|1886.4|1887|1886.7|1882.1|1881.8|799
1654480800000|2022-06-06 02:00:00|1886.8|1886.5|1888.7|1888.4|1889.3|1889|1886.3|1886|285
1654484400000|2022-06-06 03:00:00|1888.8|1888.5|1890.3|1890|1891.5|1891.2|1887.9|1887.6|257
1654488000000|2022-06-06 04:00:00|1890.2|1889.9|1891|1890.7|1891.6|1891.3|1889.7|1889.4|189
1654491600000|2022-06-06 05:00:00|1890.9|1890.6|1891.5|1891.2|1892.3|1892|1889.7|1889.4|255
1654495200000|2022-06-06 06:00:00|1891.3|1891|1893.8|1893.5|1894.3|1894|1889.7|1889.4|753
1654498800000|2022-06-06 07:00:00|1894|1893.7|1899.8|1899.5|1900|1899.7|1892.3|1892|1854
1654502400000|2022-06-06 08:00:00|1899.7|1899.4|1904.6|1904.3|1905.1|1904.8|1899.7|1899.4|1875
1654506000000|2022-06-06 09:00:00|1904.5|1904.2|1901|1900.7|1904.7|1904.4|1899.8|1899.5|1382
1654509600000|2022-06-06 10:00:00|1900.8|1900.5|1901.8|1901.5|1903.1|1902.8|1900.5|1900.2|1151
1654513200000|2022-06-06 11:00:00|1901.7|1901.4|1902.6|1902.3|1902.6|1902.3|1899.5|1899.2|1296
1654516800000|2022-06-06 12:00:00|1902.9|1902.6|1901.9|1901.6|1904.6|1904.3|1899.6|1899.3|2952
1654520400000|2022-06-06 13:00:00|1902|1901.7|1887.3|1887|1904.2|1903.9|1880.1|1879.8|32554
1654524000000|2022-06-06 14:00:00|1887.4|1887.1|1892.4|1892.1|1896.6|1896.3|1886.5|1886.2|25300
1654527600000|2022-06-06 15:00:00|1892.7|1892.4|1891.8|1891.5|1896.6|1896.3|1883|1882.7|17348
1654531200000|2022-06-06 16:00:00|1891.7|1891.4|1888.5|1888.2|1892.1|1891.8|1877.5|1877.2|16313
1654534800000|2022-06-06 17:00:00|1888.4|1888.1|1896.4|1896.1|1896.5|1896.2|1881.8|1881.5|12083
1654538400000|2022-06-06 18:00:00|1896.3|1896|1885.9|1885.6|1896.4|1896.1|1880.7|1880.4|14814
1654542000000|2022-06-06 19:00:00|1885.8|1885.5|1888.2|1887.9|1889.4|1889.1|1880.9|1880.6|25411
1654545600000|2022-06-06 20:00:00|1888.1|1887.8|1889.3|1888.5|1889.7|1889.4|1886.2|1885.9|5869
1654549200000|2022-06-06 21:00:00|1889.2|1888.4|1889.4|1888.6|1889.7|1888.9|1888.5|1887.7|0
1654552800000|2022-06-06 22:00:00|1889.3|1888.5|1886.2|1885.9|1889.8|1889.5|1885.5|1885.2|459
1654556400000|2022-06-06 23:00:00|1886.1|1885.8|1888.1|1887.8|1889.7|1889.4|1885.8|1885.5|363
1654560000000|2022-06-07 00:00:00|1888.2|1887.9|1882.9|1882.6|1888.4|1888.1|1881.1|1880.8|714
1654563600000|2022-06-07 01:00:00|1882.8|1882.5|1879.1|1878.8|1885.1|1884.8|1875|1874.7|1039
1654567200000|2022-06-07 02:00:00|1879.2|1878.9|1875.6|1875.3|1879.7|1879.4|1874.6|1874.3|549
1654570800000|2022-06-07 03:00:00|1875.7|1875.4|1877.4|1877.1|1879.3|1879|1875.3|1875|756
1654574400000|2022-06-07 04:00:00|1877.5|1877.2|1877.1|1876.8|1878.9|1878.6|1875.4|1875.1|633
1654578000000|2022-06-07 05:00:00|1877.2|1876.9|1872.5|1872.2|1877.9|1877.6|1871.4|1871.1|694
1654581600000|2022-06-07 06:00:00|1872.6|1872.3|1876.4|1876.1|1878|1877.7|1872.6|1872.3|928
1654585200000|2022-06-07 07:00:00|1876.3|1876|1879.2|1878.9|1881.3|1881|1876.2|1875.9|2028
1654588800000|2022-06-07 08:00:00|1879.5|1879.2|1881|1880.7|1882.3|1882|1878.6|1878.3|1328
1654592400000|2022-06-07 09:00:00|1880.8|1880.5|1878.3|1878|1881.6|1881.3|1876.8|1876.5|1924
1654596000000|2022-06-07 10:00:00|1878.2|1877.9|1873.5|1873.2|1879.9|1879.6|1872.2|1871.9|2619
1654599600000|2022-06-07 11:00:00|1873.7|1873.4|1874|1873.7|1876.1|1875.8|1867.6|1867.3|4112
1654603200000|2022-06-07 12:00:00|1874.2|1873.9|1870.3|1870|1875.1|1874.8|1870.1|1869.8|2096
1654606800000|2022-06-07 13:00:00|1870.1|1869.8|1884|1883.7|1885.4|1885.1|1868.4|1868.1|27440
1654610400000|2022-06-07 14:00:00|1884.2|1883.9|1904.9|1904.6|1906.9|1906.6|1882.7|1882.4|31177
1654614000000|2022-06-07 15:00:00|1905|1904.7|1895.4|1895.1|1906.9|1906.6|1890.4|1890.1|19571
1654617600000|2022-06-07 16:00:00|1895.6|1895.3|1901.7|1901.4|1902.5|1902.2|1890.1|1889.8|10661
1654621200000|2022-06-07 17:00:00|1901.8|1901.5|1902|1901.7|1903.8|1903.5|1899.7|1899.4|9268
1654624800000|2022-06-07 18:00:00|1902.1|1901.8|1907.9|1907.6|1910.7|1910.4|1900.7|1900.4|11829
1654628400000|2022-06-07 19:00:00|1907.8|1907.5|1918.3|1918|1918.9|1918.6|1907.1|1906.8|27135
1654632000000|2022-06-07 20:00:00|1918.2|1917.9|1913.4|1912.6|1918.2|1917.9|1913|1912.6|9965
1654635600000|2022-06-07 21:00:00|1913.3|1912.5|1914.5|1913.7|1915.2|1914.4|1913|1912.2|0
1654639200000|2022-06-07 22:00:00|1914.2|1913.4|1913.9|1913.6|1916.1|1915.8|1913.5|1913.1|665
1654642800000|2022-06-07 23:00:00|1914|1913.7|1912|1911.7|1915|1914.7|1911.6|1911.3|748
1654646400000|2022-06-08 00:00:00|1912.1|1911.8|1916|1915.7|1916.7|1916.4|1911.3|1911|669
1654650000000|2022-06-08 01:00:00|1916.1|1915.8|1916.2|1915.9|1918.1|1917.8|1914.8|1914.5|378
1654653600000|2022-06-08 02:00:00|1916.1|1915.8|1914.7|1914.4|1918.4|1918.1|1914.7|1914.4|295
1654657200000|2022-06-08 03:00:00|1914.8|1914.5|1911.1|1910.8|1915|1914.7|1910.3|1910|416
1654660800000|2022-06-08 04:00:00|1911|1910.7|1908.9|1908.6|1912.5|1912.2|1908.7|1908.4|367
1654664400000|2022-06-08 05:00:00|1908.8|1908.5|1913.5|1913.2|1914|1913.7|1908.6|1908.3|506
1654668000000|2022-06-08 06:00:00|1913.4|1913.1|1913.5|1913.2|1915.8|1915.5|1911.1|1910.8|660
1654671600000|2022-06-08 07:00:00|1913.3|1913|1908|1907.7|1913.5|1913.2|1906.6|1906.3|2151
1654675200000|2022-06-08 08:00:00|1907.9|1907.6|1909.8|1909.5|1911.2|1910.9|1905.9|1905.6|1186
1654678800000|2022-06-08 09:00:00|1909.7|1909.4|1909|1908.7|1910.8|1910.5|1906.4|1906.1|1404
1654682400000|2022-06-08 10:00:00|1908.9|1908.6|1909.7|1909.4|1910.9|1910.6|1905.5|1905.2|1270
1654686000000|2022-06-08 11:00:00|1909.6|1909.3|1909.6|1909.3|1913.1|1912.8|1908.3|1908|2419
1654689600000|2022-06-08 12:00:00|1909.7|1909.4|1908.9|1908.6|1912|1911.7|1905.2|1904.9|2579
1654693200000|2022-06-08 13:00:00|1908.8|1908.5|1913.4|1913.1|1916.1|1915.8|1898.1|1897.8|29611
1654696800000|2022-06-08 14:00:00|1913.7|1913.4|1904.8|1904.5|1915.1|1914.8|1899.5|1899.2|28549
1654700400000|2022-06-08 15:00:00|1904.9|1904.6|1908.9|1908.6|1913.8|1913.5|1902.7|1902.4|16551
1654704000000|2022-06-08 16:00:00|1909|1908.7|1893.3|1893|1912.8|1912.5|1887.2|1886.9|18828
1654707600000|2022-06-08 17:00:00|1893.2|1892.9|1886|1885.7|1894.3|1894|1881.6|1881.3|14980
1654711200000|2022-06-08 18:00:00|1885.9|1885.6|1883.8|1883.5|1888.7|1888.4|1879.5|1879.2|14187
1654714800000|2022-06-08 19:00:00|1883.9|1883.6|1888.5|1888.2|1892|1891.7|1881.1|1880.8|26549
1654718400000|2022-06-08 20:00:00|1888.3|1888|1891.4|1890.6|1892|1891.7|1887.8|1887.5|5992
1654722000000|2022-06-08 21:00:00|1891.5|1890.7|1891.6|1890.8|1891.9|1891.1|1891.3|1890.5|0
1654725600000|2022-06-08 22:00:00|1891.1|1890.3|1892.3|1892|1892.6|1892.3|1889.6|1889.3|479
1654729200000|2022-06-08 23:00:00|1892.2|1891.9|1891.5|1891.2|1893|1892.7|1890.7|1890.4|441
1654732800000|2022-06-09 00:00:00|1891.6|1891.3|1887.2|1886.9|1893.4|1893.1|1886.7|1886.4|710
1654736400000|2022-06-09 01:00:00|1887.1|1886.8|1885.3|1885|1889|1888.7|1883.5|1883.2|615
1654740000000|2022-06-09 02:00:00|1885.2|1884.9|1887.6|1887.3|1887.8|1887.5|1885|1884.7|330
1654743600000|2022-06-09 03:00:00|1887.7|1887.4|1889.4|1889.1|1890|1889.7|1886.3|1886|252
1654747200000|2022-06-09 04:00:00|1889.3|1889|1889.7|1889.4|1890.3|1890|1889.1|1888.8|214
1654750800000|2022-06-09 05:00:00|1889.8|1889.5|1885.9|1885.6|1891.9|1891.6|1885.8|1885.5|551
1654754400000|2022-06-09 06:00:00|1885.8|1885.5|1889.4|1889.1|1889.5|1889.2|1884.6|1884.3|583
1654758000000|2022-06-09 07:00:00|1889.5|1889.2|1891.1|1890.8|1892.3|1892|1885.8|1885.5|1602
1654761600000|2022-06-09 08:00:00|1890.9|1890.6|1897.7|1897.4|1898|1897.7|1887.3|1887|1756
1654765200000|2022-06-09 09:00:00|1897.6|1897.3|1895.4|1895.1|1897.9|1897.6|1894.2|1893.9|1376
1654768800000|2022-06-09 10:00:00|1895.3|1895|1900.2|1899.9|1901.9|1901.6|1894.4|1894.1|2551
1654772400000|2022-06-09 11:00:00|1900.1|1899.8|1894.8|1894.5|1904.3|1904|1893.5|1893.2|2893
1654776000000|2022-06-09 12:00:00|1894.7|1894.4|1882.1|1881.8|1895.5|1895.2|1881.4|1881.1|7776
1654779600000|2022-06-09 13:00:00|1881.9|1881.6|1873.8|1873.5|1883.7|1883.4|1862.5|1862.2|36070
1654783200000|2022-06-09 14:00:00|1874.2|1873.9|1874.2|1873.9|1884.2|1883.9|1867.7|1867.4|35180
1654786800000|2022-06-09 15:00:00|1874.1|1873.8|1874.3|1874|1877.9|1877.6|1866.8|1866.5|21190
1654790400000|2022-06-09 16:00:00|1874.5|1874.2|1879|1878.7|1879.9|1879.6|1867.2|1866.9|18410
1654794000000|2022-06-09 17:00:00|1879.1|1878.8|1873.2|1872.9|1881.2|1880.9|1867.7|1867.4|15375
1654797600000|2022-06-09 18:00:00|1873.1|1872.8|1864.1|1863.8|1873.5|1873.2|1864.1|1863.8|18053
1654801200000|2022-06-09 19:00:00|1864|1863.7|1849.4|1849.1|1864.5|1864.2|1848.9|1848.6|50721
1654804800000|2022-06-09 20:00:00|1849.2|1848.9|1854.1|1853.3|1854.1|1853.6|1847.8|1847.5|12716
1654808400000|2022-06-09 21:00:00|1853.8|1853|1855.1|1854.3|1855.3|1854.5|1853.1|1852.3|1
1654812000000|2022-06-09 22:00:00|1855.3|1854.5|1851.7|1851.4|1855.3|1854.5|1850.7|1850.4|712
1654815600000|2022-06-09 23:00:00|1851.8|1851.5|1852|1851.7|1853.8|1853.5|1851.2|1850.9|653
1654819200000|2022-06-10 00:00:00|1852.3|1852|1849.2|1848.9|1853.1|1852.8|1848|1847.7|556
1654822800000|2022-06-10 01:00:00|1849.3|1849|1849.4|1849.1|1850.8|1850.5|1848|1847.7|208
1654826400000|2022-06-10 02:00:00|1849.5|1849.2|1851|1850.7|1851.7|1851.4|1848.9|1848.6|172
1654830000000|2022-06-10 03:00:00|1851.1|1850.8|1853.8|1853.5|1855.5|1855.2|1851.1|1850.8|362
1654833600000|2022-06-10 04:00:00|1853.7|1853.4|1850.5|1850.2|1853.8|1853.5|1849.6|1849.3|202
1654837200000|2022-06-10 05:00:00|1850.8|1850.5|1851.7|1851.4|1854.6|1854.3|1850.3|1850|533
1654840800000|2022-06-10 06:00:00|1851.6|1851.3|1854.8|1854.5|1855.6|1855.3|1851.5|1851.2|670
1654844400000|2022-06-10 07:00:00|1854.6|1854.3|1846.4|1846.1|1855.8|1855.5|1845|1844.7|3331
1654848000000|2022-06-10 08:00:00|1846.3|1846|1847.5|1847.2|1853.5|1853.2|1845.4|1845.1|2516
1654851600000|2022-06-10 09:00:00|1847.4|1847.1|1847.9|1847.6|1851.6|1851.3|1846.8|1846.5|1259
1654855200000|2022-06-10 10:00:00|1848|1847.7|1847.2|1846.9|1849.3|1849|1844.5|1844.2|2253
1654858800000|2022-06-10 11:00:00|1847.1|1846.8|1847.3|1847|1851.9|1851.6|1845.7|1845.4|3489
1654862400000|2022-06-10 12:00:00|1847.4|1847.1|1819.5|1819.2|1852.5|1852.2|1819.5|1819.2|22315
1654866000000|2022-06-10 13:00:00|1819.6|1819.3|1819.4|1819.1|1828.8|1828.5|1814.4|1814.1|39760
1654869600000|2022-06-10 14:00:00|1818.1|1817.8|1801.4|1801.1|1818.6|1818.3|1798.3|1798|31986
1654873200000|2022-06-10 15:00:00|1801.3|1801|1797.9|1797.6|1802.4|1802.1|1791.6|1791.3|41312
1654876800000|2022-06-10 16:00:00|1798|1797.7|1793.5|1793.2|1802.6|1802.3|1789.7|1789.4|18322
1654880400000|2022-06-10 17:00:00|1793.4|1793.1|1796.8|1796.5|1803.3|1803|1789.5|1789.2|27338
1654884000000|2022-06-10 18:00:00|1796.9|1796.6|1803.8|1803.5|1805.4|1805.1|1792.9|1792.6|23572
1654887600000|2022-06-10 19:00:00|1804.1|1803.8|1798.9|1798.6|1812.8|1812.5|1797.7|1797.4|29456
1654891200000|2022-06-10 20:00:00|1799.3|1799|1801.4|1800.6|1805.8|1805.5|1797.4|1797.1|8221
1655071200000|2022-06-12 22:00:00|1788.3|1788|1784.2|1783.9|1791.6|1791.3|1782|1781.7|1053
1655074800000|2022-06-12 23:00:00|1784.3|1784|1782.5|1782.2|1784.7|1784.4|1780.9|1780.6|381
1655078400000|2022-06-13 00:00:00|1782.7|1782.4|1776.2|1775.9|1783.1|1782.8|1775.6|1775.3|918
1655082000000|2022-06-13 01:00:00|1776.3|1776|1769.6|1769.3|1776.3|1776|1767.5|1767.2|1103
1655085600000|2022-06-13 02:00:00|1769.9|1769.6|1774.6|1774.3|1775.6|1775.3|1769.1|1768.8|313
1655089200000|2022-06-13 03:00:00|1774.7|1774.4|1775.5|1775.2|1776.6|1776.3|1773.7|1773.4|575
1655092800000|2022-06-13 04:00:00|1775.7|1775.4|1772.5|1772.2|1778.1|1777.8|1771.7|1771.4|385
1655096400000|2022-06-13 05:00:00|1772.4|1772.1|1769.3|1769|1774.5|1774.2|1767.9|1767.6|377
1655100000000|2022-06-13 06:00:00|1769.2|1768.9|1762.9|1762.6|1770.3|1770|1761.3|1761|872
1655103600000|2022-06-13 07:00:00|1762.5|1762.2|1760.6|1760.3|1770.6|1770.3|1758.7|1758.4|1430
1655107200000|2022-06-13 08:00:00|1760.7|1760.4|1750.2|1749.9|1760.8|1760.5|1749.7|1749.4|2297
1655110800000|2022-06-13 09:00:00|1750|1749.7|1753.2|1752.9|1756.8|1756.5|1749.5|1749.2|1386
1655114400000|2022-06-13 10:00:00|1753.3|1753|1757.1|1756.8|1759.6|1759.3|1752.4|1752.1|3257
1655118000000|2022-06-13 11:00:00|1757.3|1757|1752.1|1751.8|1761.1|1760.8|1751.4|1751.1|2461
1655121600000|2022-06-13 12:00:00|1752.2|1751.9|1754|1753.7|1761.9|1761.6|1752.1|1751.8|5693
1655125200000|2022-06-13 13:00:00|1754.1|1753.8|1734.5|1734.2|1762.2|1761.9|1734|1733.7|44655
1655128800000|2022-06-13 14:00:00|1734.4|1734.1|1711.9|1711.6|1739.7|1739.4|1708.8|1708.5|58771
1655132400000|2022-06-13 15:00:00|1711.5|1711.2|1724.4|1724.1|1728.8|1728.5|1705.4|1705.1|58835
1655136000000|2022-06-13 16:00:00|1724.3|1724|1724.6|1724.3|1744.1|1743.8|1720.7|1720.4|53816
1655139600000|2022-06-13 17:00:00|1724.9|1724.6|1732.4|1732.1|1736.4|1736.1|1718.2|1717.9|38958
1655143200000|2022-06-13 18:00:00|1732.3|1732|1720.3|1720|1732.5|1732.2|1718.7|1718.4|36293
1655146800000|2022-06-13 19:00:00|1720.1|1719.8|1714.3|1714|1727|1726.7|1706.3|1706|84019
1655150400000|2022-06-13 20:00:00|1713.7|1713.4|1716.6|1715.8|1718|1717.7|1709.3|1709|18902
1655154000000|2022-06-13 21:00:00|1716.8|1716|1717.2|1716.4|1717.7|1716.9|1716.3|1715.5|0
1655157600000|2022-06-13 22:00:00|1717.4|1716.6|1717.8|1717.5|1721.2|1720.9|1716.7|1716.4|1316
1655161200000|2022-06-13 23:00:00|1718|1717.7|1717.7|1717.4|1718.7|1718.4|1714.1|1713.8|575
1655164800000|2022-06-14 00:00:00|1717.5|1717.2|1723.7|1723.4|1725.2|1724.9|1716.2|1715.9|1334
1655168400000|2022-06-14 01:00:00|1723.8|1723.5|1718.4|1718.1|1724.1|1723.8|1717.4|1717.1|850
1655172000000|2022-06-14 02:00:00|1718.1|1717.8|1723.4|1723.1|1723.8|1723.5|1718|1717.7|514
1655175600000|2022-06-14 03:00:00|1723.5|1723.2|1726.3|1726|1727.2|1726.9|1723.4|1723.1|881
1655179200000|2022-06-14 04:00:00|1726.4|1726.1|1732.3|1732|1734.2|1733.9|1726.3|1726|1520
1655182800000|2022-06-14 05:00:00|1732.4|1732.1|1735.8|1735.5|1737.4|1737.1|1731.5|1731.2|1256
1655186400000|2022-06-14 06:00:00|1735.9|1735.6|1736.2|1735.9|1739.2|1738.9|1734.6|1734.3|1754
1655190000000|2022-06-14 07:00:00|1735.7|1735.4|1732.5|1732.2|1736.9|1736.6|1726.5|1726.2|3959
1655193600000|2022-06-14 08:00:00|1732.3|1732|1720.8|1720.5|1733.7|1733.4|1719.6|1719.3|4318
1655197200000|2022-06-14 09:00:00|1720.7|1720.4|1718.3|1718|1722.3|1722|1717.5|1717.2|3171
1655200800000|2022-06-14 10:00:00|1718.7|1718.4|1717.6|1717.3|1720.7|1720.4|1712.1|1711.8|4965
1655204400000|2022-06-14 11:00:00|1717.7|1717.4|1710.7|1710.4|1718.9|1718.6|1710.6|1710.3|5400
1655208000000|2022-06-14 12:00:00|1710.8|1710.5|1717.8|1717.5|1726.4|1726.1|1710.5|1710.2|13260
1655211600000|2022-06-14 13:00:00|1717.5|1717.2|1719.9|1719.6|1723.7|1723.4|1703.8|1703.5|62731
1655215200000|2022-06-14 14:00:00|1719.6|1719.3|1710.2|1709.9|1724.4|1724.1|1700.5|1700.2|59185
1655218800000|2022-06-14 15:00:00|1709.9|1709.6|1713.3|1713|1715.9|1715.6|1699|1698.7|43944
1655222400000|2022-06-14 16:00:00|1713.4|1713.1|1705.6|1705.3|1713.4|1713.1|1699.4|1699.1|33977
1655226000000|2022-06-14 17:00:00|1705.8|1705.5|1699|1698.7|1716|1715.7|1694.8|1694.5|32642
1655229600000|2022-06-14 18:00:00|1699.1|1698.8|1696.3|1696|1707.5|1707.2|1695.7|1695.4|26826
1655233200000|2022-06-14 19:00:00|1696.2|1695.9|1707.1|1706.8|1711.9|1711.6|1688.6|1688.3|51904
1655236800000|2022-06-14 20:00:00|1707|1706.7|1707.2|1706.4|1708.4|1708.1|1702.5|1702.2|11047
1655240400000|2022-06-14 21:00:00|1707.1|1706.3|1707.1|1706.3|1707.4|1706.6|1706.4|1705.6|0
1655244000000|2022-06-14 22:00:00|1707.4|1707.1|1709.4|1709.1|1712.2|1711.9|1707.3|1707|784
1655247600000|2022-06-14 23:00:00|1709.5|1709.2|1714.7|1714.4|1716.2|1715.9|1707|1706.7|711
1655251200000|2022-06-15 00:00:00|1714.8|1714.5|1710.9|1710.6|1715.2|1714.9|1709.4|1709.1|657
1655254800000|2022-06-15 01:00:00|1710.8|1710.5|1714.1|1713.8|1717|1716.7|1710.8|1710.5|747
1655258400000|2022-06-15 02:00:00|1714|1713.7|1715.8|1715.5|1717.6|1717.3|1713.9|1713.6|423
1655262000000|2022-06-15 03:00:00|1715.9|1715.6|1713.2|1712.9|1717.2|1716.9|1713|1712.7|435
1655265600000|2022-06-15 04:00:00|1713.1|1712.8|1709.9|1709.6|1714|1713.7|1709.1|1708.8|432
1655269200000|2022-06-15 05:00:00|1710.1|1709.8|1712.7|1712.4|1716.1|1715.8|1706.8|1706.5|1079
1655272800000|2022-06-15 06:00:00|1712.6|1712.3|1714.7|1714.4|1717.2|1716.9|1710.9|1710.6|1172
1655276400000|2022-06-15 07:00:00|1714.8|1714.5|1718.3|1718|1718.3|1718|1710|1709.7|2467
1655280000000|2022-06-15 08:00:00|1717.6|1717.3|1718.4|1718.1|1724.7|1724.4|1716.7|1716.4|2701
1655283600000|2022-06-15 09:00:00|1718.6|1718.3|1717.6|1717.3|1719.4|1719.1|1713.4|1713.1|1621
1655287200000|2022-06-15 10:00:00|1717.5|1717.2|1713.8|1713.5|1717.7|1717.4|1712.5|1712.2|2194
1655290800000|2022-06-15 11:00:00|1713.7|1713.4|1723.7|1723.4|1724.2|1723.9|1712.7|1712.4|4331
1655294400000|2022-06-15 12:00:00|1723.6|1723.3|1724.1|1723.8|1726|1725.7|1717.5|1717.2|8945
1655298000000|2022-06-15 13:00:00|1724|1723.7|1729.5|1729.2|1733.2|1732.9|1718.1|1717.8|31199
1655301600000|2022-06-15 14:00:00|1729.7|1729.4|1727.3|1727|1735.7|1735.4|1722.7|1722.4|33481
1655305200000|2022-06-15 15:00:00|1727.1|1726.8|1731.6|1731.3|1732.9|1732.6|1720.9|1720.6|23860
1655308800000|2022-06-15 16:00:00|1731.5|1731.2|1720.8|1720.5|1734.9|1734.6|1720.3|1720|19130
1655312400000|2022-06-15 17:00:00|1721|1720.7|1732.1|1731.8|1733.2|1732.9|1719.8|1719.5|21938
1655316000000|2022-06-15 18:00:00|1731.3|1731|1725.6|1725.3|1746.7|1746.4|1698|1697.7|66658
1655319600000|2022-06-15 19:00:00|1726|1725.7|1730.8|1730.5|1752.6|1752.3|1723.9|1723.6|52348
1655323200000|2022-06-15 20:00:00|1730.5|1730.2|1730.6|1729.8|1732.9|1732.6|1727.5|1727.2|10564
1655326800000|2022-06-15 21:00:00|1730.7|1729.9|1733.2|1732.4|1733.3|1732.5|1730.6|1729.8|0
1655330400000|2022-06-15 22:00:00|1733.6|1733.3|1739.7|1739.4|1740.5|1740.2|1733.5|1733.2|1285
1655334000000|2022-06-15 23:00:00|1739.8|1739.5|1744.8|1744.5|1744.9|1744.6|1737.3|1737|933
1655337600000|2022-06-16 00:00:00|1744.7|1744.4|1745.9|1745.6|1747.7|1747.4|1743.2|1742.9|927
1655341200000|2022-06-16 01:00:00|1746|1745.7|1741.5|1741.2|1750.7|1750.4|1740.5|1740.2|1766
1655344800000|2022-06-16 02:00:00|1741.4|1741.1|1742.9|1742.6|1743.6|1743.3|1738.6|1738.3|632
1655348400000|2022-06-16 03:00:00|1742.8|1742.5|1740.2|1739.9|1746.4|1746.1|1739.5|1739.2|626
1655352000000|2022-06-16 04:00:00|1740.3|1740|1735.8|1735.5|1741.2|1740.9|1735.7|1735.4|440
1655355600000|2022-06-16 05:00:00|1735.9|1735.6|1725.5|1725.2|1736.4|1736.1|1725.5|1725.2|1721
1655359200000|2022-06-16 06:00:00|1725.3|1725|1716.9|1716.6|1728.8|1728.5|1713.6|1713.3|2953
1655362800000|2022-06-16 07:00:00|1716.6|1716.3|1697.8|1697.5|1718.5|1718.2|1692.4|1692.1|7770
1655366400000|2022-06-16 08:00:00|1697.5|1697.2|1691.8|1691.5|1703.2|1702.9|1691.5|1691.2|4879
1655370000000|2022-06-16 09:00:00|1691.7|1691.4|1691.8|1691.5|1692.3|1692|1685.2|1684.9|4299
1655373600000|2022-06-16 10:00:00|1691.6|1691.3|1685.8|1685.5|1695.3|1695|1684|1683.7|4388
1655377200000|2022-06-16 11:00:00|1685.6|1685.3|1688.2|1687.9|1692.3|1692|1684.3|1684|5208
1655380800000|2022-06-16 12:00:00|1688.1|1687.8|1693.2|1692.9|1701.8|1701.5|1687.3|1687|9876
1655384400000|2022-06-16 13:00:00|1693.5|1693.2|1665.8|1665.5|1697|1696.7|1665.6|1665.3|45056
1655388000000|2022-06-16 14:00:00|1665.6|1665.3|1648.5|1648.2|1670|1669.7|1648.2|1647.9|51805
1655391600000|2022-06-16 15:00:00|1648.3|1648|1660.7|1660.4|1666.3|1666|1647.5|1647.2|35686
1655395200000|2022-06-16 16:00:00|1660.8|1660.5|1656|1655.7|1662.4|1662.1|1651.4|1651.1|22260
1655398800000|2022-06-16 17:00:00|1656.1|1655.8|1649.2|1648.9|1662.1|1661.8|1649.1|1648.8|31324
1655402400000|2022-06-16 18:00:00|1649.1|1648.8|1643.1|1642.8|1651.7|1651.4|1638.7|1638.4|29226
1655406000000|2022-06-16 19:00:00|1642.6|1642.3|1649.6|1649.3|1655.8|1655.5|1639.4|1639.1|62081
1655409600000|2022-06-16 20:00:00|1650.2|1649.9|1653.5|1652.7|1653.9|1653.6|1646.4|1646.1|16722
1655413200000|2022-06-16 21:00:00|1653.4|1652.6|1652.8|1652|1654.6|1653.8|1652.1|1651.3|0
1655416800000|2022-06-16 22:00:00|1654.3|1654|1654.8|1654.5|1655.8|1655.5|1654.3|1654|100
1655420400000|2022-06-16 23:00:00|1653.2|1652.9|1652.4|1652.1|1654.9|1654.6|1650|1649.7|1301
1655424000000|2022-06-17 00:00:00|1652.3|1652|1653|1652.7|1656.6|1656.3|1647.9|1647.6|1517
1655427600000|2022-06-17 01:00:00|1652.9|1652.6|1660.3|1660|1661|1660.7|1652.1|1651.8|1317
1655431200000|2022-06-17 02:00:00|1660.4|1660.1|1657.8|1657.5|1663.9|1663.6|1656.7|1656.4|1095
1655434800000|2022-06-17 03:00:00|1657.9|1657.6|1658.8|1658.5|1663.1|1662.8|1656.6|1656.3|750
1655438400000|2022-06-17 04:00:00|1658.7|1658.4|1665.7|1665.4|1667.4|1667.1|1658.6|1658.3|1029
1655442000000|2022-06-17 05:00:00|1665.9|1665.6|1663.3|1663|1667.9|1667.6|1663.3|1663|902
1655445600000|2022-06-17 06:00:00|1663.2|1662.9|1658.7|1658.4|1663.8|1663.5|1656.6|1656.3|1900
1655449200000|2022-06-17 07:00:00|1658.6|1658.3|1665.1|1664.8|1665.5|1665.2|1655|1654.7|3537
1655452800000|2022-06-17 08:00:00|1665|1664.7|1667.4|1667.1|1671.6|1671.3|1662.4|1662.1|3242
1655456400000|2022-06-17 09:00:00|1667.3|1667|1669|1668.7|1671.7|1671.4|1662.1|1661.8|3737
1655460000000|2022-06-17 10:00:00|1668.9|1668.6|1667.5|1667.2|1671.2|1670.9|1665.9|1665.6|2857
1655463600000|2022-06-17 11:00:00|1667.6|1667.3|1667|1666.7|1671.1|1670.8|1664.7|1664.4|2752
1655467200000|2022-06-17 12:00:00|1666.9|1666.6|1661.5|1661.2|1669.8|1669.5|1661|1660.7|5170
1655470800000|2022-06-17 13:00:00|1661.2|1660.9|1682.2|1681.9|1686|1685.7|1653.4|1653.1|51344
1655474400000|2022-06-17 14:00:00|1682.5|1682.2|1656.6|1656.3|1683.2|1682.9|1647.7|1647.4|38495
1655478000000|2022-06-17 15:00:00|1656.5|1656.2|1661|1660.7|1670.8|1670.5|1651.5|1651.2|27268
1655481600000|2022-06-17 16:00:00|1661.1|1660.8|1662.6|1662.3|1668.1|1667.8|1654|1653.7|19974
1655485200000|2022-06-17 17:00:00|1662.4|1662.1|1665.5|1665.2|1676.9|1676.6|1660.7|1660.4|18919
1655488800000|2022-06-17 18:00:00|1665.8|1665.5|1668|1667.7|1677.6|1677.3|1665.4|1665.1|15232
1655492400000|2022-06-17 19:00:00|1668.1|1667.8|1662.4|1662.1|1674.1|1673.8|1660|1659.7|41013
1655496000000|2022-06-17 20:00:00|1662.5|1662.2|1668.1|1667.3|1670.2|1669.9|1662.1|1661.8|14723
1655676000000|2022-06-19 22:00:00|1669.8|1669.5|1674.5|1674.2|1674.9|1674.6|1667.9|1667.6|1538
1655679600000|2022-06-19 23:00:00|1674.4|1674.1|1676.9|1676.6|1677.7|1677.4|1672.2|1671.9|514
1655683200000|2022-06-20 00:00:00|1676.8|1676.5|1666.9|1666.6|1677|1676.7|1665.3|1665|1108
1655686800000|2022-06-20 01:00:00|1667|1666.7|1657.4|1657.1|1669.2|1668.9|1655.1|1654.8|1475
1655690400000|2022-06-20 02:00:00|1657.5|1657.2|1664.6|1664.3|1665.7|1665.4|1656.2|1655.9|768
1655694000000|2022-06-20 03:00:00|1664.7|1664.4|1669.7|1669.4|1671.4|1671.1|1663.9|1663.6|636
1655697600000|2022-06-20 04:00:00|1669.8|1669.5|1666.1|1665.8|1669.9|1669.6|1665.9|1665.6|289
1655701200000|2022-06-20 05:00:00|1666|1665.7|1668.6|1668.3|1668.6|1668.3|1664.1|1663.8|472
1655704800000|2022-06-20 06:00:00|1668.7|1668.4|1671.7|1671.4|1672.7|1672.4|1668.3|1668|746
1655708400000|2022-06-20 07:00:00|1671.8|1671.5|1672.6|1672.3|1674.1|1673.8|1666.5|1666.2|1639
1655712000000|2022-06-20 08:00:00|1672.7|1672.4|1676.2|1675.9|1677.5|1677.2|1671.9|1671.6|1244
1655715600000|2022-06-20 09:00:00|1676.3|1676|1674.1|1673.8|1676.3|1676|1670.5|1670.2|1414
1655719200000|2022-06-20 10:00:00|1674|1673.7|1674.8|1674.5|1677.9|1677.6|1674|1673.7|747
1655722800000|2022-06-20 11:00:00|1674.9|1674.6|1678.2|1677.9|1679|1678.7|1673.1|1672.8|1136
1655726400000|2022-06-20 12:00:00|1678.3|1678|1675.2|1674.9|1679.1|1678.8|1674.8|1674.5|1122
1655730000000|2022-06-20 13:00:00|1675|1674.7|1677.1|1676.8|1677.1|1676.8|1671|1670.7|3564
1655733600000|2022-06-20 14:00:00|1676.9|1676.6|1677.3|1677|1678.9|1678.6|1673.2|1672.9|2500
1655737200000|2022-06-20 15:00:00|1677.2|1676.9|1684.9|1684.6|1687.2|1686.9|1676.2|1675.9|2582
1655740800000|2022-06-20 16:00:00|1685|1684.7|1682.7|1682.4|1685.6|1685.3|1680.6|1680.3|1249
1655744400000|2022-06-20 17:00:00|1683.5|1682.7|1686|1685.2|1686.1|1685.3|1682.2|1681.4|0
1655748000000|2022-06-20 18:00:00|1685.8|1685|1684.5|1683.7|1685.8|1685|1684.5|1683.7|0
1655751600000|2022-06-20 19:00:00|1684.4|1683.6|1684.4|1683.6|1685.4|1684.6|1683.9|1683.1|0
1655755200000|2022-06-20 20:00:00|1684.5|1683.7|1684.2|1683.4|1684.6|1683.8|1684.2|1683.4|0
1655758800000|2022-06-20 21:00:00|1684.1|1683.3|1684|1683.2|1684.1|1683.3|1684|1683.2|0
1655762400000|2022-06-20 22:00:00|1683.5|1682.7|1683|1682.7|1684|1683.7|1680.8|1680.5|344
1655766000000|2022-06-20 23:00:00|1683.1|1682.8|1683.7|1683.4|1686.2|1685.9|1680.5|1680.2|444
1655769600000|2022-06-21 00:00:00|1683.6|1683.3|1687|1686.7|1688.5|1688.2|1681|1680.7|750
1655773200000|2022-06-21 01:00:00|1687.1|1686.8|1687.8|1687.5|1688.2|1687.9|1683.1|1682.8|516
1655776800000|2022-06-21 02:00:00|1687.9|1687.6|1689.4|1689.1|1690.2|1689.9|1687.6|1687.3|381
1655780400000|2022-06-21 03:00:00|1689.5|1689.2|1692.7|1692.4|1695.1|1694.8|1689|1688.7|1062
1655784000000|2022-06-21 04:00:00|1692.8|1692.5|1692.7|1692.4|1693.2|1692.9|1691.7|1691.4|414
1655787600000|2022-06-21 05:00:00|1692.8|1692.5|1689.8|1689.5|1693.4|1693.1|1688.5|1688.2|390
1655791200000|2022-06-21 06:00:00|1689.6|1689.3|1687.9|1687.6|1691.7|1691.4|1685|1684.7|668
1655794800000|2022-06-21 07:00:00|1688.2|1687.9|1696.5|1696.2|1697.7|1697.4|1687.2|1686.9|2234
1655798400000|2022-06-21 08:00:00|1696.4|1696.1|1698.7|1698.4|1700|1699.7|1695.5|1695.2|2144
1655802000000|2022-06-21 09:00:00|1698.8|1698.5|1694.8|1694.5|1699.5|1699.2|1694.5|1694.2|1083
1655805600000|2022-06-21 10:00:00|1694.7|1694.4|1696.1|1695.8|1697.5|1697.2|1694.1|1693.8|1479
1655809200000|2022-06-21 11:00:00|1696|1695.7|1690.2|1689.9|1696.4|1696.1|1688.9|1688.6|3044
1655812800000|2022-06-21 12:00:00|1690.3|1690|1687.5|1687.2|1692.3|1692|1687.2|1686.9|2839
1655816400000|2022-06-21 13:00:00|1687.4|1687.1|1696.4|1696.1|1696.9|1696.6|1678.5|1678.2|39988
1655820000000|2022-06-21 14:00:00|1696.2|1695.9|1710|1709.7|1711.6|1711.3|1693.9|1693.6|29329
1655823600000|2022-06-21 15:00:00|1709.9|1709.6|1694.8|1694.5|1710.7|1710.4|1694.8|1694.5|16665
1655827200000|2022-06-21 16:00:00|1694.7|1694.4|1705.7|1705.4|1705.8|1705.5|1694.4|1694.1|12172
1655830800000|2022-06-21 17:00:00|1705.8|1705.5|1697.3|1697|1706.5|1706.2|1696.4|1696.1|14772
1655834400000|2022-06-21 18:00:00|1697.2|1696.9|1697.2|1696.9|1699.2|1698.9|1692.4|1692.1|16117
1655838000000|2022-06-21 19:00:00|1697.4|1697.1|1691.9|1691.6|1701.4|1701.1|1689.8|1689.5|30952
1655841600000|2022-06-21 20:00:00|1692|1691.7|1693.7|1692.9|1694.6|1694.3|1689.7|1689.4|9836
1655845200000|2022-06-21 21:00:00|1693.8|1693|1693.2|1692.4|1693.9|1693.1|1692.8|1692|0
1655848800000|2022-06-21 22:00:00|1692.3|1692|1692.4|1692.1|1692.8|1692.5|1689.3|1689|958
1655852400000|2022-06-21 23:00:00|1692.3|1692|1691.1|1690.8|1692.4|1692.1|1689.2|1688.9|355
1655856000000|2022-06-22 00:00:00|1691.3|1691|1684.9|1684.6|1691.6|1691.3|1684.1|1683.8|1108
1655859600000|2022-06-22 01:00:00|1684.8|1684.5|1681.9|1681.6|1686.3|1686|1680.9|1680.6|1016
1655863200000|2022-06-22 02:00:00|1682|1681.7|1674.7|1674.4|1682.9|1682.6|1674.5|1674.2|973
1655866800000|2022-06-22 03:00:00|1674.6|1674.3|1675|1674.7|1675.8|1675.5|1672.3|1672|743
1655870400000|2022-06-22 04:00:00|1674.9|1674.6|1675|1674.7|1675.5|1675.2|1672.6|1672.3|359
1655874000000|2022-06-22 05:00:00|1674.9|1674.6|1669.7|1669.4|1676.4|1676.1|1669.3|1669|1120
1655877600000|2022-06-22 06:00:00|1669.6|1669.3|1670.4|1670.1|1671.9|1671.6|1666.8|1666.5|1312
1655881200000|2022-06-22 07:00:00|1670.1|1669.8|1659.4|1659.1|1670.5|1670.2|1657.5|1657.2|3825
1655884800000|2022-06-22 08:00:00|1659.5|1659.2|1661.7|1661.4|1663.7|1663.4|1656.6|1656.3|2096
1655888400000|2022-06-22 09:00:00|1661.8|1661.5|1665.4|1665.1|1666.5|1666.2|1661.2|1660.9|1154
1655892000000|2022-06-22 10:00:00|1665.5|1665.2|1666.9|1666.6|1669.2|1668.9|1664.5|1664.2|1648
1655895600000|2022-06-22 11:00:00|1667.1|1666.8|1667.4|1667.1|1672.4|1672.1|1667.1|1666.8|1726
1655899200000|2022-06-22 12:00:00|1667.5|1667.2|1667.8|1667.5|1668.5|1668.2|1662.2|1661.9|3282
1655902800000|2022-06-22 13:00:00|1667.9|1667.6|1679.9|1679.6|1683.4|1683.1|1664.1|1663.8|43504
1655906400000|2022-06-22 14:00:00|1679.8|1679.5|1693.7|1693.4|1703.2|1702.9|1674.1|1673.8|36538
1655910000000|2022-06-22 15:00:00|1693.9|1693.6|1681.6|1681.3|1698.1|1697.8|1681.3|1681|25595
1655913600000|2022-06-22 16:00:00|1681.5|1681.2|1692.9|1692.6|1693.7|1693.4|1681.3|1681|14969
1655917200000|2022-06-22 17:00:00|1693|1692.7|1696.2|1695.9|1698.3|1698|1688.2|1687.9|13252
1655920800000|2022-06-22 18:00:00|1696.3|1696|1697.1|1696.8|1703.2|1702.9|1693.3|1693|16251
1655924400000|2022-06-22 19:00:00|1697.2|1696.9|1688.8|1688.5|1698.8|1698.5|1684.9|1684.6|39968
1655928000000|2022-06-22 20:00:00|1688.9|1688.6|1686.6|1685.8|1691.3|1691|1685.4|1685.1|11507
1655931600000|2022-06-22 21:00:00|1686.5|1685.7|1686.4|1685.6|1686.7|1685.9|1685.9|1685.1|0
1655935200000|2022-06-22 22:00:00|1686.9|1686.1|1685.1|1684.8|1687.8|1687.5|1683.5|1683.2|772
1655938800000|2022-06-22 23:00:00|1685.2|1684.9|1679|1678.7|1685.2|1684.9|1676.3|1676|1236
1655942400000|2022-06-23 00:00:00|1678.8|1678.5|1689.9|1689.6|1692.5|1692.2|1678.7|1678.4|1562
1655946000000|2022-06-23 01:00:00|1690|1689.7|1679.8|1679.5|1691.4|1691.1|1679.1|1678.8|1124
1655949600000|2022-06-23 02:00:00|1679.7|1679.4|1682.3|1682|1684.9|1684.6|1676.8|1676.5|740
1655953200000|2022-06-23 03:00:00|1682.2|1681.9|1681.8|1681.5|1685.8|1685.5|1680.9|1680.6|322
1655956800000|2022-06-23 04:00:00|1681.7|1681.4|1685.1|1684.8|1687.7|1687.4|1680.2|1679.9|678
1655960400000|2022-06-23 05:00:00|1685|1684.7|1687.3|1687|1690.7|1690.4|1684.8|1684.5|1266
1655964000000|2022-06-23 06:00:00|1687.2|1686.9|1686.2|1685.9|1688|1687.7|1684.6|1684.3|1213
1655967600000|2022-06-23 07:00:00|1686.3|1686|1676.4|1676.1|1686.3|1686|1674.3|1674|3386
1655971200000|2022-06-23 08:00:00|1676.3|1676|1682|1681.7|1689.4|1689.1|1675.1|1674.8|2662
1655974800000|2022-06-23 09:00:00|1682.1|1681.8|1690.8|1690.5|1692.4|1692.1|1681.8|1681.5|1525
1655978400000|2022-06-23 10:00:00|1691.2|1690.9|1698.5|1698.2|1699.8|1699.5|1690.7|1690.4|3313
1655982000000|2022-06-23 11:00:00|1698.7|1698.4|1699.2|1698.9|1701.8|1701.5|1696.1|1695.8|2494
1655985600000|2022-06-23 12:00:00|1699.3|1699|1692.3|1692|1699.4|1699.1|1689.2|1688.9|4115
1655989200000|2022-06-23 13:00:00|1692.2|1691.9|1690.7|1690.4|1701.7|1701.4|1681.8|1681.5|33405
1655992800000|2022-06-23 14:00:00|1694.3|1694|1701.8|1701.5|1703.7|1703.4|1687|1686.7|28405
1655996400000|2022-06-23 15:00:00|1702|1701.7|1693|1692.7|1704|1703.7|1690.2|1689.9|17746
1656000000000|2022-06-23 16:00:00|1693.2|1692.9|1680.5|1680.2|1693.2|1692.9|1679.8|1679.5|17158
1656003600000|2022-06-23 17:00:00|1680.4|1680.1|1686.3|1686|1687.7|1687.4|1675.9|1675.6|12859
1656007200000|2022-06-23 18:00:00|1686.4|1686.1|1696.7|1696.4|1697.3|1697|1684.2|1683.9|13992
1656010800000|2022-06-23 19:00:00|1696.6|1696.3|1709.2|1708.9|1712.9|1712.6|1694.6|1694.3|39580
1656014400000|2022-06-23 20:00:00|1709.1|1708.8|1700.9|1700.1|1709.1|1708.8|1699.4|1699.1|9199
1656018000000|2022-06-23 21:00:00|1701|1700.2|1702.3|1701.5|1702.3|1701.5|1700.6|1699.8|2
1656021600000|2022-06-23 22:00:00|1701.8|1701|1704.1|1703.8|1704.8|1704.5|1700|1699.7|872
1656025200000|2022-06-23 23:00:00|1704.2|1703.9|1700.8|1700.5|1705.5|1705.2|1700.5|1700.2|396
1656028800000|2022-06-24 00:00:00|1700.9|1700.6|1704.9|1704.6|1706.5|1706.2|1699.4|1699.1|1425
1656032400000|2022-06-24 01:00:00|1705|1704.7|1711.8|1711.5|1713.2|1712.9|1703.3|1703|1237
1656036000000|2022-06-24 02:00:00|1711.9|1711.6|1718.1|1717.8|1718.5|1718.2|1711.1|1710.8|1008
1656039600000|2022-06-24 03:00:00|1718.2|1717.9|1714.7|1714.4|1718.6|1718.3|1714.2|1713.9|419
1656043200000|2022-06-24 04:00:00|1714.8|1714.5|1720.6|1720.3|1722.2|1721.9|1714.5|1714.2|606
1656046800000|2022-06-24 05:00:00|1720.7|1720.4|1721.8|1721.5|1724.2|1723.9|1719.4|1719.1|813
1656050400000|2022-06-24 06:00:00|1721.9|1721.6|1718.1|1717.8|1722.1|1721.8|1718.1|1717.8|725
1656054000000|2022-06-24 07:00:00|1718.3|1718|1720.4|1720.1|1721.7|1721.4|1715.8|1715.5|1085
1656057600000|2022-06-24 08:00:00|1720.6|1720.3|1722.2|1721.9|1722.6|1722.3|1717.3|1717|1628
1656061200000|2022-06-24 09:00:00|1722.1|1721.8|1725.6|1725.3|1725.6|1725.3|1720.6|1720.3|2303
1656064800000|2022-06-24 10:00:00|1725.5|1725.2|1723.2|1722.9|1727.3|1727|1722|1721.7|1855
1656068400000|2022-06-24 11:00:00|1723|1722.7|1722.8|1722.5|1726.4|1726.1|1721.7|1721.4|1614
1656072000000|2022-06-24 12:00:00|1722.9|1722.6|1720.1|1719.8|1725|1724.7|1719.5|1719.2|2663
1656075600000|2022-06-24 13:00:00|1720|1719.7|1739.7|1739.4|1741.2|1740.9|1719.6|1719.3|29556
1656079200000|2022-06-24 14:00:00|1742.5|1742.2|1753.6|1753.3|1756.7|1756.4|1740.5|1740.2|38825
1656082800000|2022-06-24 15:00:00|1753.7|1753.4|1753|1752.7|1755.9|1755.6|1746.5|1746.2|17888
1656086400000|2022-06-24 16:00:00|1753.2|1752.9|1754.4|1754.1|1755.3|1755|1750.4|1750.1|11543
1656090000000|2022-06-24 17:00:00|1754.6|1754.3|1753.2|1752.9|1755.9|1755.6|1752.5|1752.2|13054
1656093600000|2022-06-24 18:00:00|1753.1|1752.8|1754.4|1754.1|1754.6|1754.3|1750.8|1750.5|14932
1656097200000|2022-06-24 19:00:00|1754.5|1754.2|1761|1760.7|1761.3|1761|1752.6|1752.3|66418
1656100800000|2022-06-24 20:00:00|1761.1|1760.8|1758.3|1758|1762.6|1762.3|1753.7|1753.4|24918
1656280800000|2022-06-26 22:00:00|1762.6|1762.3|1755.5|1755.2|1764.1|1763.8|1753|1752.7|1535
1656284400000|2022-06-26 23:00:00|1755.7|1755.4|1752.2|1751.9|1759|1758.7|1752|1751.7|859
1656288000000|2022-06-27 00:00:00|1752|1751.7|1749.5|1749.2|1754.1|1753.8|1749.2|1748.9|1337
1656291600000|2022-06-27 01:00:00|1749.4|1749.1|1755.9|1755.6|1756.2|1755.9|1749.4|1749.1|689
1656295200000|2022-06-27 02:00:00|1756|1755.7|1762|1761.7|1767.9|1767.6|1754.6|1754.3|2222
1656298800000|2022-06-27 03:00:00|1761.9|1761.6|1763.1|1762.8|1763.4|1763.1|1761.1|1760.8|443
1656302400000|2022-06-27 04:00:00|1763|1762.7|1763.3|1763|1763.7|1763.4|1761.9|1761.6|220
1656306000000|2022-06-27 05:00:00|1763.4|1763.1|1761.4|1761.1|1764.3|1764|1758.7|1758.4|730
1656309600000|2022-06-27 06:00:00|1761.3|1761|1758.3|1758|1761.5|1761.2|1756.8|1756.5|832
1656313200000|2022-06-27 07:00:00|1758|1757.7|1773.2|1772.9|1773.5|1773.2|1756.9|1756.6|2292
1656316800000|2022-06-27 08:00:00|1772.9|1772.6|1768.1|1767.8|1774.7|1774.4|1767.3|1767|2342
1656320400000|2022-06-27 09:00:00|1768|1767.7|1768.2|1767.9|1770|1769.7|1765.8|1765.5|1200
1656324000000|2022-06-27 10:00:00|1768.3|1768|1767|1766.7|1769|1768.7|1763.1|1762.8|1470
1656327600000|2022-06-27 11:00:00|1767.1|1766.8|1767.8|1767.5|1770|1769.7|1766.4|1766.1|2363
1656331200000|2022-06-27 12:00:00|1768|1767.7|1762.2|1761.9|1769.1|1768.8|1760.8|1760.5|4141
1656334800000|2022-06-27 13:00:00|1762.3|1762|1758.8|1758.5|1775.8|1775.5|1752.7|1752.4|41259
1656338400000|2022-06-27 14:00:00|1758.9|1758.6|1775.3|1775|1777.4|1777.1|1754|1753.7|33570
1656342000000|2022-06-27 15:00:00|1775.2|1774.9|1775.3|1775|1781.3|1781|1772.6|1772.3|18360
1656345600000|2022-06-27 16:00:00|1775.4|1775.1|1774.3|1774|1776.3|1776|1764.4|1764.1|15213
1656349200000|2022-06-27 17:00:00|1774.2|1773.9|1770.3|1770|1775.6|1775.3|1767.2|1766.9|12723
1656352800000|2022-06-27 18:00:00|1770.4|1770.1|1772.9|1772.6|1776.3|1776|1768.4|1768.1|12404
1656356400000|2022-06-27 19:00:00|1773|1772.7|1768.7|1768.4|1775.6|1775.3|1763.4|1763.1|41544
1656360000000|2022-06-27 20:00:00|1768.6|1768.3|1771.1|1770.3|1772.5|1772.2|1768.2|1767.9|9815
1656363600000|2022-06-27 21:00:00|1771.2|1770.4|1771|1770.2|1771.8|1771|1770.6|1769.8|0
1656367200000|2022-06-27 22:00:00|1771.8|1771|1769.6|1769.3|1772.1|1771.8|1768.3|1768|389
1656370800000|2022-06-27 23:00:00|1769.7|1769.4|1770.4|1770.1|1771.4|1771.1|1769.3|1769|318
1656374400000|2022-06-28 00:00:00|1770.5|1770.2|1772.6|1772.3|1775.1|1774.8|1770.4|1770.1|576
1656378000000|2022-06-28 01:00:00|1772.5|1772.2|1764.7|1764.4|1774.2|1773.9|1764.2|1763.9|689
1656381600000|2022-06-28 02:00:00|1764.8|1764.5|1765|1764.7|1767.9|1767.6|1760.9|1760.6|751
1656385200000|2022-06-28 03:00:00|1765.1|1764.8|1767.7|1767.4|1768.5|1768.2|1764.4|1764.1|274
1656388800000|2022-06-28 04:00:00|1767.8|1767.5|1767.5|1767.2|1769.9|1769.6|1765.7|1765.4|198
1656392400000|2022-06-28 05:00:00|1767.4|1767.1|1770.7|1770.4|1771.4|1771.1|1767.4|1767.1|425
1656396000000|2022-06-28 06:00:00|1771.1|1770.8|1778.6|1778.3|1781|1780.7|1770.8|1770.5|1141
1656399600000|2022-06-28 07:00:00|1778.8|1778.5|1777.1|1776.8|1786.9|1786.6|1772.6|1772.3|1486
1656403200000|2022-06-28 08:00:00|1777.2|1776.9|1782.5|1782.2|1783|1782.7|1776.7|1776.4|996
1656406800000|2022-06-28 09:00:00|1782.6|1782.3|1779.8|1779.5|1784.9|1784.6|1779.4|1779.1|1747
1656410400000|2022-06-28 10:00:00|1779.7|1779.4|1781.2|1780.9|1781.9|1781.6|1778.4|1778.1|1404
1656414000000|2022-06-28 11:00:00|1781.1|1780.8|1781.3|1781|1782|1781.7|1779.3|1779|959
1656417600000|2022-06-28 12:00:00|1781.2|1780.9|1778.5|1778.2|1782.1|1781.8|1772.7|1772.4|3348
1656421200000|2022-06-28 13:00:00|1778.4|1778.1|1786.9|1786.6|1792.6|1792.3|1777|1776.7|26736
1656424800000|2022-06-28 14:00:00|1786.5|1786.2|1776.8|1776.5|1790.3|1790|1770.7|1770.4|23253
1656428400000|2022-06-28 15:00:00|1776.5|1776.2|1752.2|1751.9|1778.9|1778.6|1751.1|1750.8|19220
1656432000000|2022-06-28 16:00:00|1752.1|1751.8|1756.5|1756.2|1762|1761.7|1749|1748.7|14252
1656435600000|2022-06-28 17:00:00|1756.3|1756|1744.7|1744.4|1757.8|1757.5|1742|1741.7|15134
1656439200000|2022-06-28 18:00:00|1744.6|1744.3|1739.7|1739.4|1749|1748.7|1734.6|1734.3|12754
1656442800000|2022-06-28 19:00:00|1739.6|1739.3|1735.9|1735.6|1744.9|1744.6|1735|1734.7|29537
1656446400000|2022-06-28 20:00:00|1735.1|1734.8|1736.7|1735.9|1737.6|1737.3|1733.8|1733.5|9147
1656450000000|2022-06-28 21:00:00|1736.8|1736|1736.6|1735.8|1736.8|1736|1736.6|1735.8|0
1656453600000|2022-06-28 22:00:00|1736.7|1736.5|1737.3|1737|1737.5|1737.2|1735.5|1735.2|574
1656457200000|2022-06-28 23:00:00|1737.2|1736.9|1736.3|1736|1737.6|1737.3|1734.5|1734.2|438
1656460800000|2022-06-29 00:00:00|1736.2|1735.9|1733.2|1732.9|1738.9|1738.6|1732.5|1732.2|849
1656464400000|2022-06-29 01:00:00|1733.3|1733|1736.4|1736.1|1739|1738.7|1733|1732.7|451
1656468000000|2022-06-29 02:00:00|1736.5|1736.2|1738|1737.7|1739.6|1739.3|1734.7|1734.4|448
1656471600000|2022-06-29 03:00:00|1738.1|1737.8|1737.6|1737.3|1738.5|1738.2|1735.8|1735.5|402
1656475200000|2022-06-29 04:00:00|1737.7|1737.4|1738|1737.7|1740.3|1740|1736.3|1736|663
1656478800000|2022-06-29 05:00:00|1738.1|1737.8|1737.5|1737.2|1739.7|1739.4|1736.5|1736.2|641
1656482400000|2022-06-29 06:00:00|1737.7|1737.4|1731.4|1731.1|1739.3|1739|1730.1|1729.8|1250
1656486000000|2022-06-29 07:00:00|1731.2|1730.9|1734.4|1734.1|1739.2|1738.9|1730.2|1729.9|2007
1656489600000|2022-06-29 08:00:00|1734.5|1734.2|1735.8|1735.5|1739.2|1738.9|1733.4|1733.1|1665
1656493200000|2022-06-29 09:00:00|1735.9|1735.6|1729.4|1729.1|1737.8|1737.5|1728.7|1728.4|1168
1656496800000|2022-06-29 10:00:00|1729.6|1729.3|1730.6|1730.3|1733.9|1733.6|1729.5|1729.2|1516
1656500400000|2022-06-29 11:00:00|1730.9|1730.6|1738.5|1738.2|1739.2|1738.9|1728.6|1728.3|1494
1656504000000|2022-06-29 12:00:00|1738.3|1738|1734.1|1733.8|1743.1|1742.8|1732.8|1732.5|4592
1656507600000|2022-06-29 13:00:00|1733.9|1733.6|1717.6|1717.3|1739.6|1739.3|1707.7|1707.4|31568
1656511200000|2022-06-29 14:00:00|1717.3|1717|1709.2|1708.9|1725.4|1725.1|1707.4|1707.1|28330
1656514800000|2022-06-29 15:00:00|1709.3|1709|1713.2|1712.9|1715|1714.7|1699.7|1699.4|20586
1656518400000|2022-06-29 16:00:00|1713|1712.7|1708.5|1708.2|1714.3|1714|1702.4|1702.1|11898
1656522000000|2022-06-29 17:00:00|1708.6|1708.3|1714.4|1714.1|1715.1|1714.8|1702.9|1702.6|10956
1656525600000|2022-06-29 18:00:00|1714.2|1713.9|1711.5|1711.2|1720|1719.7|1710.1|1709.8|12308
1656529200000|2022-06-29 19:00:00|1711.4|1711.1|1717.7|1717.4|1719.2|1718.9|1708.8|1708.5|24029
1656532800000|2022-06-29 20:00:00|1717.6|1717.3|1719.6|1718.8|1720.3|1720|1716.4|1716.1|10059
1656536400000|2022-06-29 21:00:00|1719.7|1718.9|1719.5|1718.7|1719.9|1719.1|1719.5|1718.7|0
1656540000000|2022-06-29 22:00:00|1720.2|1719.4|1718.6|1718.3|1720.2|1719.7|1717.9|1717.6|444
1656543600000|2022-06-29 23:00:00|1718.7|1718.4|1716.4|1716.1|1718.7|1718.4|1715.5|1715.2|389
1656547200000|2022-06-30 00:00:00|1716.3|1716|1715.7|1715.4|1717.6|1717.3|1712.4|1712.1|618
1656550800000|2022-06-30 01:00:00|1715.5|1715.2|1711.1|1710.8|1715.5|1715.2|1710.7|1710.4|739
1656554400000|2022-06-30 02:00:00|1711.3|1711|1715.3|1715|1716.3|1716|1711|1710.7|397
1656558000000|2022-06-30 03:00:00|1715.4|1715.1|1712.7|1712.4|1716|1715.7|1712.1|1711.8|186
1656561600000|2022-06-30 04:00:00|1712.8|1712.5|1712.4|1712.1|1713.7|1713.4|1711.6|1711.3|313
1656565200000|2022-06-30 05:00:00|1712.2|1711.9|1706|1705.7|1713|1712.7|1703.2|1702.9|1243
1656568800000|2022-06-30 06:00:00|1706.2|1705.9|1696.4|1696.1|1707.1|1706.8|1693.9|1693.6|2595
1656572400000|2022-06-30 07:00:00|1696.6|1696.3|1698.5|1698.2|1700.3|1700|1691.6|1691.3|2331
1656576000000|2022-06-30 08:00:00|1698.6|1698.3|1696.7|1696.4|1701.9|1701.6|1695.2|1694.9|2457
1656579600000|2022-06-30 09:00:00|1696.8|1696.5|1695.5|1695.2|1697.2|1696.9|1689.6|1689.3|1992
1656583200000|2022-06-30 10:00:00|1695.3|1695|1691.4|1691.1|1695.6|1695.3|1688.4|1688.1|2779
1656586800000|2022-06-30 11:00:00|1691.7|1691.4|1689|1688.7|1692|1691.7|1686.2|1685.9|2489
1656590400000|2022-06-30 12:00:00|1689.1|1688.8|1690.3|1690|1697.5|1697.2|1688.5|1688.2|6215
1656594000000|2022-06-30 13:00:00|1690.6|1690.3|1680.4|1680.1|1698.7|1698.4|1678.3|1678|32303
1656597600000|2022-06-30 14:00:00|1680.6|1680.3|1694.4|1694.1|1695.3|1695|1677.2|1676.9|27623
1656601200000|2022-06-30 15:00:00|1694.5|1694.2|1708.8|1708.5|1708.9|1708.6|1689.3|1689|20223
1656604800000|2022-06-30 16:00:00|1708.7|1708.4|1715.5|1715.2|1722.7|1722.4|1700.6|1700.3|18343
1656608400000|2022-06-30 17:00:00|1715.6|1715.3|1714|1713.7|1718.6|1718.3|1704.9|1704.6|15905
1656612000000|2022-06-30 18:00:00|1714.2|1713.9|1701.7|1701.4|1714.8|1714.5|1699.5|1699.2|15267
1656615600000|2022-06-30 19:00:00|1701.5|1701.2|1706.3|1706|1706.6|1706.3|1691.5|1691.2|45040
1656619200000|2022-06-30 20:00:00|1705.9|1705.6|1697.9|1697.1|1705.9|1705.6|1697|1696.7|17848
1656622800000|2022-06-30 21:00:00|1698.4|1697.6|1698|1697.2|1698.4|1697.6|1697.7|1696.9|0
1656626400000|2022-06-30 22:00:00|1698.1|1697.8|1693.8|1693.5|1698.3|1698|1692.5|1692.2|1867
1656630000000|2022-06-30 23:00:00|1694|1693.7|1700.9|1700.6|1701.4|1701.1|1692.5|1692.2|947
1656633600000|2022-07-01 00:00:00|1700.8|1700.5|1699.1|1698.8|1702.7|1702.4|1698.3|1698|730
1656637200000|2022-07-01 01:00:00|1699|1698.7|1694.2|1693.9|1700.1|1699.8|1691.9|1691.6|701
1656640800000|2022-07-01 02:00:00|1694.1|1693.8|1688.2|1687.9|1698.1|1697.8|1686.6|1686.3|730
1656644400000|2022-07-01 03:00:00|1688|1687.7|1682.5|1682.2|1688.1|1687.8|1680|1679.7|1105
1656648000000|2022-07-01 04:00:00|1682.6|1682.3|1680.7|1680.4|1684.4|1684.1|1678.7|1678.4|1066
1656651600000|2022-07-01 05:00:00|1680.6|1680.3|1682.3|1682|1684.6|1684.3|1678.5|1678.2|464
1656655200000|2022-07-01 06:00:00|1682.4|1682.1|1682.4|1682.1|1685.5|1685.2|1679.7|1679.4|1020
1656658800000|2022-07-01 07:00:00|1682.5|1682.2|1686.6|1686.3|1689.9|1689.6|1676.6|1676.3|2911
1656662400000|2022-07-01 08:00:00|1686.8|1686.5|1696|1695.7|1697.2|1696.9|1684|1683.7|2417
1656666000000|2022-07-01 09:00:00|1696.1|1695.8|1703.1|1702.8|1703.6|1703.3|1694.8|1694.5|2856
1656669600000|2022-07-01 10:00:00|1703.2|1702.9|1696.1|1695.8|1703.9|1703.6|1695.2|1694.9|1845
1656673200000|2022-07-01 11:00:00|1696|1695.7|1692.8|1692.5|1697.8|1697.5|1690.7|1690.4|2704
1656676800000|2022-07-01 12:00:00|1692.7|1692.4|1699.9|1699.6|1700.7|1700.4|1691.3|1691|2960
1656680400000|2022-07-01 13:00:00|1700.2|1699.9|1718.1|1717.8|1724|1723.7|1696.3|1696|34375
1656684000000|2022-07-01 14:00:00|1718.4|1718.1|1698.2|1697.9|1723|1722.7|1685.7|1685.4|36562
1656687600000|2022-07-01 15:00:00|1698|1697.7|1696.1|1695.8|1710.5|1710.2|1693.5|1693.2|24580
1656691200000|2022-07-01 16:00:00|1696.2|1695.9|1695.7|1695.4|1704.6|1704.3|1691.6|1691.3|18151
1656694800000|2022-07-01 17:00:00|1695.6|1695.3|1712.8|1712.5|1713.4|1713.1|1694.4|1694.1|15068
1656698400000|2022-07-01 18:00:00|1712.7|1712.4|1720.8|1720.5|1722|1721.7|1707.8|1707.5|15481
1656702000000|2022-07-01 19:00:00|1721.1|1720.8|1725|1724.7|1728.1|1727.8|1716|1715.7|30089
1656705600000|2022-07-01 20:00:00|1724.9|1724.6|1724.6|1724.3|1726.4|1726.1|1723.2|1722.9|7682
1656885600000|2022-07-03 22:00:00|1724.5|1724.2|1723.4|1723.1|1724.6|1724.3|1721|1720.7|356
1656889200000|2022-07-03 23:00:00|1723.3|1723|1717.2|1716.9|1724.2|1723.9|1716.1|1715.8|476
1656892800000|2022-07-04 00:00:00|1717.1|1716.8|1714.3|1714|1719.9|1719.6|1713.8|1713.5|1030
1656896400000|2022-07-04 01:00:00|1714.2|1713.9|1714.5|1714.2|1715.3|1715|1708.4|1708.1|828
1656900000000|2022-07-04 02:00:00|1714.6|1714.3|1713|1712.7|1716.9|1716.6|1710.1|1709.8|416
1656903600000|2022-07-04 03:00:00|1712.9|1712.6|1714.7|1714.4|1715.5|1715.2|1712.8|1712.5|131
1656907200000|2022-07-04 04:00:00|1714.6|1714.3|1714|1713.7|1714.9|1714.6|1711.5|1711.2|110
1656910800000|2022-07-04 05:00:00|1714.1|1713.8|1716.8|1716.5|1716.9|1716.6|1712.7|1712.4|156
1656914400000|2022-07-04 06:00:00|1716.6|1716.3|1717.6|1717.3|1720.8|1720.5|1715|1714.7|500
1656918000000|2022-07-04 07:00:00|1717.7|1717.4|1712.2|1711.9|1719.4|1719.1|1710.8|1710.5|1063
1656921600000|2022-07-04 08:00:00|1711.8|1711.5|1712|1711.7|1714.3|1714|1710.7|1710.4|571
1656925200000|2022-07-04 09:00:00|1711.9|1711.6|1719.6|1719.3|1720.4|1720.1|1710.6|1710.3|1193
1656928800000|2022-07-04 10:00:00|1719.7|1719.4|1719.8|1719.5|1720.7|1720.4|1716.7|1716.4|318
1656932400000|2022-07-04 11:00:00|1719.9|1719.6|1719.3|1719|1721.3|1721|1717.3|1717|549
1656936000000|2022-07-04 12:00:00|1719.2|1718.9|1719.4|1719.1|1720.3|1720|1718.3|1718|930
1656939600000|2022-07-04 13:00:00|1719.5|1719.2|1715.5|1715.2|1720.9|1720.6|1715.3|1715|1564
1656943200000|2022-07-04 14:00:00|1715.4|1715.1|1714.7|1714.4|1716.8|1716.5|1712.6|1712.3|1917
1656946800000|2022-07-04 15:00:00|1714.8|1714.5|1715.3|1715|1718.4|1718.1|1714.7|1714.4|1085
1656950400000|2022-07-04 16:00:00|1715.4|1715.1|1716|1715.7|1717.8|1717.5|1714.8|1714.5|814
1656954000000|2022-07-04 17:00:00|1716.5|1715.5|1716|1715.2|1717.5|1716.7|1715.5|1714.7|0
1656957600000|2022-07-04 18:00:00|1716.1|1715.3|1716|1715.2|1716.3|1715.5|1716|1715.2|0
1656961200000|2022-07-04 19:00:00|1716.3|1715.5|1717|1716.2|1717|1716.2|1716|1715.2|0
1656964800000|2022-07-04 20:00:00|1716.4|1715.6|1716.7|1715.9|1716.7|1715.9|1716.2|1715.4|0
1656968400000|2022-07-04 21:00:00|1716.6|1715.8|1716.6|1715.8|1716.6|1715.8|1716.6|1715.8|0
1656972000000|2022-07-04 22:00:00|1716.9|1716.1|1723.9|1723.6|1724.5|1724.2|1716.2|1715.9|1180
1656975600000|2022-07-04 23:00:00|1724|1723.7|1731.1|1730.8|1734.1|1733.8|1724|1723.7|2079
1656979200000|2022-07-05 00:00:00|1730.9|1730.6|1731.9|1731.6|1732.8|1732.5|1729.4|1729.1|967
1656982800000|2022-07-05 01:00:00|1732|1731.7|1732.8|1732.5|1733.2|1732.9|1727.9|1727.6|635
1656986400000|2022-07-05 02:00:00|1732.9|1732.6|1728.5|1728.2|1733.2|1732.9|1727.7|1727.4|846
1656990000000|2022-07-05 03:00:00|1728.6|1728.3|1726.7|1726.4|1730.7|1730.4|1726.4|1726.1|217
1656993600000|2022-07-05 04:00:00|1726.9|1726.6|1730.3|1730|1730.3|1730|1726.7|1726.4|183
1656997200000|2022-07-05 05:00:00|1730.2|1729.9|1730.1|1729.8|1732.5|1732.2|1728.7|1728.4|378
1657000800000|2022-07-05 06:00:00|1729.9|1729.6|1731.2|1730.9|1733.5|1733.2|1729.1|1728.8|891
1657004400000|2022-07-05 07:00:00|1731.3|1731|1724.4|1724.1|1731.5|1731.2|1724.1|1723.8|1667
1657008000000|2022-07-05 08:00:00|1724.3|1724|1712|1711.7|1726.8|1726.5|1711.1|1710.8|3181
1657011600000|2022-07-05 09:00:00|1712.1|1711.8|1713.9|1713.6|1714.7|1714.4|1709.9|1709.6|1637
1657015200000|2022-07-05 10:00:00|1713.8|1713.5|1713.2|1712.9|1716|1715.7|1712.2|1711.9|1433
1657018800000|2022-07-05 11:00:00|1713.4|1713.1|1706.4|1706.1|1714.1|1713.8|1705.7|1705.4|2480
1657022400000|2022-07-05 12:00:00|1706.7|1706.4|1698|1697.7|1706.7|1706.4|1697.2|1696.9|5919
1657026000000|2022-07-05 13:00:00|1698.1|1697.8|1680.6|1680.3|1700.1|1699.8|1677.1|1676.8|38517
1657029600000|2022-07-05 14:00:00|1679.8|1679.5|1696.6|1696.3|1703.7|1703.4|1676.5|1676.2|27965
1657033200000|2022-07-05 15:00:00|1696.1|1695.8|1703.5|1703.2|1705.4|1705.1|1690.2|1689.9|16256
1657036800000|2022-07-05 16:00:00|1703.7|1703.4|1700.9|1700.6|1711.5|1711.2|1699.1|1698.8|15347
1657040400000|2022-07-05 17:00:00|1701.1|1700.8|1712.6|1712.3|1716.2|1715.9|1700.6|1700.3|12489
1657044000000|2022-07-05 18:00:00|1712.8|1712.5|1722|1721.7|1724.4|1724.1|1711.5|1711.2|11847
1657047600000|2022-07-05 19:00:00|1721.9|1721.6|1738.2|1737.9|1738.3|1738|1719.1|1718.8|31133
1657051200000|2022-07-05 20:00:00|1738.1|1737.8|1736.3|1735.5|1738.8|1738.5|1733.6|1733.3|9475
1657054800000|2022-07-05 21:00:00|1736.4|1735.6|1736.5|1735.7|1736.5|1735.7|1736|1735.2|0
1657058400000|2022-07-05 22:00:00|1737.8|1737|1736.1|1735.8|1739.7|1739.4|1735.4|1735.1|1535
1657062000000|2022-07-05 23:00:00|1736.2|1735.9|1732|1731.7|1737.2|1736.9|1731|1730.7|570
1657065600000|2022-07-06 00:00:00|1732.6|1732.3|1740.5|1740.2|1741.6|1741.3|1732.5|1732.2|1422
1657069200000|2022-07-06 01:00:00|1740.7|1740.4|1734|1733.7|1743.6|1743.3|1731.4|1731.1|846
1657072800000|2022-07-06 02:00:00|1734.1|1733.8|1731.9|1731.6|1736.8|1736.5|1730|1729.7|679
1657076400000|2022-07-06 03:00:00|1732|1731.7|1736|1735.7|1736.1|1735.8|1730.3|1730|570
1657080000000|2022-07-06 04:00:00|1735.9|1735.6|1732.5|1732.2|1735.9|1735.6|1731.4|1731.1|463
1657083600000|2022-07-06 05:00:00|1732.6|1732.3|1727.7|1727.4|1733.2|1732.9|1727.6|1727.3|570
1657087200000|2022-07-06 06:00:00|1727.9|1727.6|1733.3|1733|1733.4|1733.1|1723|1722.7|1626
1657090800000|2022-07-06 07:00:00|1733.5|1733.2|1738.6|1738.3|1743.4|1743.1|1733.3|1733|2846
1657094400000|2022-07-06 08:00:00|1738.5|1738.2|1730|1729.7|1740|1739.7|1729.6|1729.3|2313
1657098000000|2022-07-06 09:00:00|1729.9|1729.6|1735.8|1735.5|1737.1|1736.8|1727.8|1727.5|1567
1657101600000|2022-07-06 10:00:00|1735.9|1735.6|1734.6|1734.3|1738.5|1738.2|1733|1732.7|835
1657105200000|2022-07-06 11:00:00|1734.5|1734.2|1728.7|1728.4|1734.5|1734.2|1726.6|1726.3|3458
1657108800000|2022-07-06 12:00:00|1728.6|1728.3|1733.5|1733.2|1736.6|1736.3|1724.5|1724.2|3427
1657112400000|2022-07-06 13:00:00|1733.4|1733.1|1730.8|1730.5|1746.7|1746.4|1725|1724.7|29311
1657116000000|2022-07-06 14:00:00|1729.7|1729.4|1718.5|1718.2|1736.7|1736.4|1716.5|1716.2|25605
1657119600000|2022-07-06 15:00:00|1718.3|1718|1716.7|1716.4|1719.2|1718.9|1706.8|1706.5|19954
1657123200000|2022-07-06 16:00:00|1716.6|1716.3|1717|1716.7|1719.1|1718.8|1712.8|1712.5|9523
1657126800000|2022-07-06 17:00:00|1716.9|1716.6|1721|1720.7|1722.7|1722.4|1716.9|1716.6|7707
1657130400000|2022-07-06 18:00:00|1720.9|1720.6|1730.5|1730.2|1735.7|1735.4|1713.6|1713.3|27448
1657134000000|2022-07-06 19:00:00|1730.6|1730.3|1725.2|1724.9|1734.4|1734.1|1720.1|1719.8|30254
1657137600000|2022-07-06 20:00:00|1725|1724.7|1727.3|1726.5|1728|1727.7|1723.7|1723.4|9007
1657141200000|2022-07-06 21:00:00|1727.2|1726.4|1727|1726.2|1727.5|1726.7|1727|1726.2|0
1657144800000|2022-07-06 22:00:00|1727.2|1726.4|1726.5|1726.2|1728.2|1727.9|1725.6|1725.3|399
1657148400000|2022-07-06 23:00:00|1726.6|1726.3|1726.7|1726.4|1728.7|1728.4|1725.7|1725.4|341
1657152000000|2022-07-07 00:00:00|1726.8|1726.5|1724.3|1724|1726.8|1726.5|1721.6|1721.3|765
1657155600000|2022-07-07 01:00:00|1724.4|1724.1|1720.7|1720.4|1724.4|1724.1|1717.4|1717.1|763
1657159200000|2022-07-07 02:00:00|1720.8|1720.5|1728.3|1728|1728.5|1728.2|1720.7|1720.4|591
1657162800000|2022-07-07 03:00:00|1728.4|1728.1|1726.7|1726.4|1729.7|1729.4|1726.6|1726.3|581
1657166400000|2022-07-07 04:00:00|1726.8|1726.5|1729.2|1728.9|1729.6|1729.3|1726.5|1726.2|249
1657170000000|2022-07-07 05:00:00|1729.3|1729|1731|1730.7|1734.5|1734.2|1728.8|1728.5|678
1657173600000|2022-07-07 06:00:00|1730.9|1730.6|1729.7|1729.4|1732.8|1732.5|1729.1|1728.8|452
1657177200000|2022-07-07 07:00:00|1730|1729.7|1733.2|1732.9|1734.6|1734.3|1727.7|1727.4|1597
1657180800000|2022-07-07 08:00:00|1733.3|1733|1730.2|1729.9|1735.3|1735|1727.6|1727.3|2273
1657184400000|2022-07-07 09:00:00|1729.9|1729.6|1729.3|1729|1734.1|1733.8|1728.3|1728|2726
1657188000000|2022-07-07 10:00:00|1729.2|1728.9|1731.1|1730.8|1731.6|1731.3|1726.3|1726|1729
1657191600000|2022-07-07 11:00:00|1731.2|1730.9|1734|1733.7|1734.4|1734.1|1727.3|1727|2396
1657195200000|2022-07-07 12:00:00|1734.1|1733.8|1734.3|1734|1736|1735.7|1730.4|1730.1|4608
1657198800000|2022-07-07 13:00:00|1734.2|1733.9|1761.2|1760.9|1763.3|1763|1734|1733.7|33863
1657202400000|2022-07-07 14:00:00|1761|1760.7|1762.9|1762.6|1766.4|1766.1|1751.6|1751.3|24718
1657206000000|2022-07-07 15:00:00|1763|1762.7|1763.8|1763.5|1766.8|1766.5|1760.7|1760.4|12104
1657209600000|2022-07-07 16:00:00|1763.9|1763.6|1766.3|1766|1768|1767.7|1762.7|1762.4|10288
1657213200000|2022-07-07 17:00:00|1766.4|1766.1|1768.2|1767.9|1768.6|1768.3|1764.3|1764|7730
1657216800000|2022-07-07 18:00:00|1768.1|1767.8|1767.6|1767.3|1769.5|1769.2|1763.6|1763.3|11610
1657220400000|2022-07-07 19:00:00|1767.7|1767.4|1766.5|1766.2|1769.1|1768.8|1762.9|1762.6|25811
1657224000000|2022-07-07 20:00:00|1766.1|1765.8|1763.5|1762.7|1766.1|1765.8|1761.8|1761.5|7742
1657227600000|2022-07-07 21:00:00|1763.6|1762.8|1762.4|1761.6|1763.7|1762.9|1762.4|1761.6|0
1657231200000|2022-07-07 22:00:00|1762.2|1761.9|1763.5|1763.2|1764.9|1764.6|1762.1|1761.8|1089
1657234800000|2022-07-07 23:00:00|1763.6|1763.3|1762.2|1761.9|1764|1763.7|1761.4|1761.1|432
1657238400000|2022-07-08 00:00:00|1762.4|1762.1|1765.5|1765.2|1766.2|1765.9|1760.3|1760|525
1657242000000|2022-07-08 01:00:00|1765.6|1765.3|1763.4|1763.1|1767|1766.7|1762.7|1762.4|364
1657245600000|2022-07-08 02:00:00|1763.6|1763.3|1758.9|1758.6|1765.3|1765|1758|1757.7|568
1657249200000|2022-07-08 03:00:00|1759.1|1758.8|1758.8|1758.5|1762.6|1762.3|1757.6|1757.3|751
1657252800000|2022-07-08 04:00:00|1758.7|1758.4|1760.7|1760.4|1761.1|1760.8|1758.6|1758.3|333
1657256400000|2022-07-08 05:00:00|1760.6|1760.3|1756.8|1756.5|1761.4|1761.1|1756.2|1755.9|614
1657260000000|2022-07-08 06:00:00|1756.5|1756.2|1759.8|1759.5|1760|1759.7|1756.2|1755.9|545
1657263600000|2022-07-08 07:00:00|1759.9|1759.6|1759.1|1758.8|1762.3|1762|1756.9|1756.6|1594
1657267200000|2022-07-08 08:00:00|1759|1758.7|1758.3|1758|1761.9|1761.6|1756.3|1756|1919
1657270800000|2022-07-08 09:00:00|1758.4|1758.1|1761.4|1761.1|1762.4|1762.1|1755.5|1755.2|1785
1657274400000|2022-07-08 10:00:00|1761.3|1761|1763.3|1763|1769.9|1769.6|1761.1|1760.8|2574
1657278000000|2022-07-08 11:00:00|1763.4|1763.1|1765|1764.7|1766.5|1766.2|1762.5|1762.2|1526
1657281600000|2022-07-08 12:00:00|1765.1|1764.8|1758.8|1758.5|1767.4|1767.1|1751.3|1751|10829
1657285200000|2022-07-08 13:00:00|1759|1758.7|1748.2|1747.9|1766.2|1765.9|1746.5|1746.2|31581
1657288800000|2022-07-08 14:00:00|1748.5|1748.2|1775.8|1775.5|1779.5|1779.2|1745.6|1745.3|26893
1657292400000|2022-07-08 15:00:00|1775.9|1775.6|1770.8|1770.5|1778.4|1778.1|1765.8|1765.5|16238
1657296000000|2022-07-08 16:00:00|1770.9|1770.6|1751.8|1751.5|1771.1|1770.8|1749|1748.7|16610
1657299600000|2022-07-08 17:00:00|1751.9|1751.6|1758|1757.7|1761.3|1761|1749.4|1749.1|11778
1657303200000|2022-07-08 18:00:00|1757.9|1757.6|1769.5|1769.2|1769.8|1769.5|1756.8|1756.5|10015
1657306800000|2022-07-08 19:00:00|1769.7|1769.4|1765.2|1764.9|1770.4|1770.1|1763.2|1762.9|23934
1657310400000|2022-07-08 20:00:00|1765.1|1764.8|1766.7|1765.9|1768|1767.7|1764.4|1764.1|6034
1657490400000|2022-07-10 22:00:00|1764.4|1764.1|1759.5|1759.2|1764.4|1764.1|1758.1|1757.8|1570
1657494000000|2022-07-10 23:00:00|1759.4|1759.1|1762.9|1762.6|1764.7|1764.4|1758.8|1758.5|404
1657497600000|2022-07-11 00:00:00|1762.9|1762.6|1760.6|1760.3|1763.2|1762.9|1758.6|1758.3|879
1657501200000|2022-07-11 01:00:00|1760.5|1760.2|1751|1750.7|1760.6|1760.3|1750.9|1750.6|1462
1657504800000|2022-07-11 02:00:00|1751.1|1750.8|1750.6|1750.3|1752.4|1752.1|1749.8|1749.5|882
1657508400000|2022-07-11 03:00:00|1750.5|1750.2|1751.1|1750.8|1751.5|1751.2|1748|1747.7|710
1657512000000|2022-07-11 04:00:00|1751.2|1750.9|1750.6|1750.3|1752.8|1752.5|1750.4|1750.1|392
1657515600000|2022-07-11 05:00:00|1750.5|1750.2|1749.4|1749.1|1752|1751.7|1748.6|1748.3|560
1657519200000|2022-07-11 06:00:00|1749.5|1749.2|1745.5|1745.2|1751.4|1751.1|1744.3|1744|2025
1657522800000|2022-07-11 07:00:00|1745.6|1745.3|1749.1|1748.8|1751.8|1751.5|1743.4|1743.1|2704
1657526400000|2022-07-11 08:00:00|1749.2|1748.9|1752.6|1752.3|1753.5|1753.2|1748|1747.7|2026
1657530000000|2022-07-11 09:00:00|1752.5|1752.2|1753|1752.7|1756.3|1756|1751.2|1750.9|1229
1657533600000|2022-07-11 10:00:00|1752.9|1752.6|1755.7|1755.4|1758|1757.7|1751.9|1751.6|1592
1657537200000|2022-07-11 11:00:00|1755.6|1755.3|1751.8|1751.5|1757.6|1757.3|1750.8|1750.5|1376
1657540800000|2022-07-11 12:00:00|1751.9|1751.6|1751.5|1751.2|1754.8|1754.5|1749.4|1749.1|3800
1657544400000|2022-07-11 13:00:00|1751.6|1751.3|1738.8|1738.5|1758.6|1758.3|1731.7|1731.4|31763
1657548000000|2022-07-11 14:00:00|1738.5|1738.2|1730.2|1729.9|1741.5|1741.2|1726.5|1726.2|34716
1657551600000|2022-07-11 15:00:00|1730|1729.7|1731.4|1731.1|1738.6|1738.3|1729.4|1729.1|16916
1657555200000|2022-07-11 16:00:00|1731.3|1731|1731.3|1731|1734.2|1733.9|1728.1|1727.8|10782
1657558800000|2022-07-11 17:00:00|1731.4|1731.1|1740.4|1740.1|1743|1742.7|1730.8|1730.5|11642
1657562400000|2022-07-11 18:00:00|1740.2|1739.9|1732|1731.7|1740.6|1740.3|1732|1731.7|11368
1657566000000|2022-07-11 19:00:00|1731.9|1731.6|1728.8|1728.5|1733.6|1733.3|1724.5|1724.2|26443
1657569600000|2022-07-11 20:00:00|1729.3|1729|1732.4|1731.6|1733|1732.7|1728.9|1728.6|8657
1657573200000|2022-07-11 21:00:00|1732.2|1731.4|1732.4|1731.6|1732.5|1731.7|1732|1731.2|0
1657576800000|2022-07-11 22:00:00|1732|1731.2|1729.2|1728.9|1732.2|1731.9|1728.5|1728.2|613
1657580400000|2022-07-11 23:00:00|1729.1|1728.8|1733.4|1733.1|1733.7|1733.4|1728.9|1728.6|756
1657584000000|2022-07-12 00:00:00|1733.5|1733.2|1719.9|1719.6|1734.2|1733.9|1719.8|1719.5|1668
1657587600000|2022-07-12 01:00:00|1720.1|1719.8|1721.7|1721.4|1723.1|1722.8|1718.7|1718.4|909
1657591200000|2022-07-12 02:00:00|1721.9|1721.6|1720.8|1720.5|1722.9|1722.6|1719.7|1719.4|395
1657594800000|2022-07-12 03:00:00|1720.9|1720.6|1720.8|1720.5|1721.4|1721.1|1717.4|1717.1|592
1657598400000|2022-07-12 04:00:00|1720.9|1720.6|1719.7|1719.4|1721|1720.7|1718.3|1718|312
1657602000000|2022-07-12 05:00:00|1719.8|1719.5|1718.7|1718.4|1720.8|1720.5|1718.5|1718.2|361
1657605600000|2022-07-12 06:00:00|1718.8|1718.5|1719.2|1718.9|1721.2|1720.9|1715.5|1715.2|1156
1657609200000|2022-07-12 07:00:00|1719|1718.7|1717.6|1717.3|1721.1|1720.8|1712.1|1711.8|2971
1657612800000|2022-07-12 08:00:00|1717.8|1717.5|1719.3|1719|1721|1720.7|1715.8|1715.5|1985
1657616400000|2022-07-12 09:00:00|1719.2|1718.9|1715.2|1714.9|1720.8|1720.5|1713.4|1713.1|2423
1657620000000|2022-07-12 10:00:00|1715.1|1714.8|1713.9|1713.6|1720.8|1720.5|1713.5|1713.2|2046
1657623600000|2022-07-12 11:00:00|1713.8|1713.5|1717.9|1717.6|1721.9|1721.6|1713.4|1713.1|4057
1657627200000|2022-07-12 12:00:00|1717.8|1717.5|1720.4|1720.1|1723.9|1723.6|1716.7|1716.4|3984
1657630800000|2022-07-12 13:00:00|1720.5|1720.2|1725.6|1725.3|1739.2|1738.9|1720.2|1719.9|33313
1657634400000|2022-07-12 14:00:00|1725.3|1725|1733.9|1733.6|1733.9|1733.6|1717.4|1717.1|27166
1657638000000|2022-07-12 15:00:00|1733.7|1733.4|1734.5|1734.2|1739.2|1738.9|1730.3|1730|11317
1657641600000|2022-07-12 16:00:00|1734.3|1734|1740.3|1740|1741.5|1741.2|1730.5|1730.2|11270
1657645200000|2022-07-12 17:00:00|1740.2|1739.9|1739.8|1739.5|1743|1742.7|1734.2|1733.9|10500
1657648800000|2022-07-12 18:00:00|1739.7|1739.4|1730.5|1730.2|1740.2|1739.9|1730|1729.7|8512
1657652400000|2022-07-12 19:00:00|1730.4|1730.1|1724.1|1723.8|1730.4|1730.1|1714.7|1714.4|35226
1657656000000|2022-07-12 20:00:00|1724|1723.7|1725.4|1724.6|1725.8|1725.5|1722.9|1722.6|6813
1657659600000|2022-07-12 21:00:00|1725.3|1724.5|1725.2|1724.4|1725.4|1724.6|1725|1724.2|0
1657663200000|2022-07-12 22:00:00|1725.3|1724.5|1724.3|1724|1726.5|1726.2|1723.9|1723.6|528
1657666800000|2022-07-12 23:00:00|1724.4|1724.1|1723.2|1722.9|1726.5|1726.2|1722.3|1722|722
1657670400000|2022-07-13 00:00:00|1723.1|1722.8|1726.6|1726.3|1728.1|1727.8|1722.5|1722.2|733
1657674000000|2022-07-13 01:00:00|1726.5|1726.2|1724.4|1724.1|1729.7|1729.4|1722.8|1722.5|851
1657677600000|2022-07-13 02:00:00|1724.6|1724.3|1727.5|1727.2|1728|1727.7|1723.3|1723|414
1657681200000|2022-07-13 03:00:00|1727.6|1727.3|1727.6|1727.3|1728.9|1728.6|1726.6|1726.3|253
1657684800000|2022-07-13 04:00:00|1727.7|1727.4|1726.7|1726.4|1727.7|1727.4|1726.2|1725.9|148
1657688400000|2022-07-13 05:00:00|1726.6|1726.3|1727.4|1727.1|1727.7|1727.4|1725|1724.7|638
1657692000000|2022-07-13 06:00:00|1727.3|1727|1730.5|1730.2|1731.9|1731.6|1724.1|1723.8|1274
1657695600000|2022-07-13 07:00:00|1730.6|1730.3|1724|1723.7|1730.6|1730.3|1723.1|1722.8|2113
1657699200000|2022-07-13 08:00:00|1723.8|1723.5|1731.7|1731.4|1731.8|1731.5|1722|1721.7|1768
1657702800000|2022-07-13 09:00:00|1731.8|1731.5|1730.2|1729.9|1732.1|1731.8|1729.6|1729.3|1118
1657706400000|2022-07-13 10:00:00|1730.1|1729.8|1729.9|1729.6|1730.4|1730.1|1727|1726.7|1203
1657710000000|2022-07-13 11:00:00|1729.8|1729.5|1732.3|1732|1732.8|1732.5|1728.4|1728.1|2151
1657713600000|2022-07-13 12:00:00|1732.2|1731.9|1703.8|1703.5|1750.4|1750.1|1694.8|1694.5|24009
1657717200000|2022-07-13 13:00:00|1703.7|1703.4|1712.5|1712.2|1718.9|1718.6|1697.8|1697.5|46287
1657720800000|2022-07-13 14:00:00|1712.4|1712.1|1724.9|1724.6|1726.9|1726.6|1696.3|1696|42059
1657724400000|2022-07-13 15:00:00|1725|1724.7|1716.2|1715.9|1731|1730.7|1711.9|1711.6|19587
1657728000000|2022-07-13 16:00:00|1716.3|1716|1725.6|1725.3|1726.1|1725.8|1715.6|1715.3|10536
1657731600000|2022-07-13 17:00:00|1725.5|1725.2|1729.8|1729.5|1730.8|1730.5|1723.2|1722.9|11973
1657735200000|2022-07-13 18:00:00|1729.6|1729.3|1731.9|1731.6|1732|1731.7|1719.5|1719.2|17562
1657738800000|2022-07-13 19:00:00|1732|1731.7|1722.6|1722.3|1732.1|1731.8|1721.5|1721.2|22589
1657742400000|2022-07-13 20:00:00|1722.4|1722.1|1718.9|1718.1|1723.1|1722.8|1717.5|1717.2|7291
1657746000000|2022-07-13 21:00:00|1719|1718.2|1718.7|1717.9|1719|1718.2|1718.4|1717.6|0
1657749600000|2022-07-13 22:00:00|1717.9|1717.6|1713.7|1713.4|1718.7|1718.4|1711.8|1711.5|1089
1657753200000|2022-07-13 23:00:00|1713.6|1713.3|1708.4|1708.1|1715.2|1714.9|1707.1|1706.8|1154
1657756800000|2022-07-14 00:00:00|1708.2|1707.9|1712.6|1712.3|1714.2|1713.9|1707|1706.7|1140
1657760400000|2022-07-14 01:00:00|1712.7|1712.4|1716.4|1716.1|1717.7|1717.4|1712|1711.7|634
1657764000000|2022-07-14 02:00:00|1716.5|1716.2|1718.9|1718.6|1720.6|1720.3|1716.1|1715.8|439
1657767600000|2022-07-14 03:00:00|1719|1718.7|1720.5|1720.2|1722.9|1722.6|1718.6|1718.3|508
1657771200000|2022-07-14 04:00:00|1720.6|1720.3|1721|1720.7|1722.1|1721.8|1719.2|1718.9|251
1657774800000|2022-07-14 05:00:00|1721.1|1720.8|1716.7|1716.4|1722.2|1721.9|1716|1715.7|509
1657778400000|2022-07-14 06:00:00|1716.6|1716.3|1714.2|1713.9|1718.8|1718.5|1712.6|1712.3|1504
1657782000000|2022-07-14 07:00:00|1714|1713.7|1709.2|1708.9|1716.7|1716.4|1708.8|1708.5|3448
1657785600000|2022-07-14 08:00:00|1709.6|1709.3|1699.4|1699.1|1711.8|1711.5|1697.9|1697.6|4737
1657789200000|2022-07-14 09:00:00|1699.3|1699|1704.1|1703.8|1704.4|1704.1|1697.2|1696.9|2581
1657792800000|2022-07-14 10:00:00|1704.2|1703.9|1697.2|1696.9|1705.1|1704.8|1695.4|1695.1|3200
1657796400000|2022-07-14 11:00:00|1697.4|1697.1|1695.8|1695.5|1700.5|1700.2|1694.7|1694.4|4049
1657800000000|2022-07-14 12:00:00|1695.7|1695.4|1696.9|1696.6|1701.9|1701.6|1691.2|1690.9|7193
1657803600000|2022-07-14 13:00:00|1696.7|1696.4|1688.1|1687.8|1703|1702.7|1686.5|1686.2|35220
1657807200000|2022-07-14 14:00:00|1688|1687.7|1683|1682.7|1689.4|1689.1|1678.1|1677.8|29202
1657810800000|2022-07-14 15:00:00|1682.9|1682.6|1693.6|1693.3|1694.3|1694|1682.3|1682|22999
1657814400000|2022-07-14 16:00:00|1693.7|1693.4|1685.3|1685|1695|1694.7|1680.5|1680.2|14309
1657818000000|2022-07-14 17:00:00|1685.4|1685.1|1693.1|1692.8|1693.9|1693.6|1681.9|1681.6|13178
1657821600000|2022-07-14 18:00:00|1693|1692.7|1705.3|1705|1709|1708.7|1692.1|1691.8|19643
1657825200000|2022-07-14 19:00:00|1705.4|1705.1|1705.3|1705|1707.9|1707.6|1700.3|1700|28215
1657828800000|2022-07-14 20:00:00|1705.1|1704.8|1705.2|1704.4|1707.6|1707.3|1704.6|1704.3|6078
1657832400000|2022-07-14 21:00:00|1705.3|1704.5|1705.7|1704.9|1705.7|1704.9|1704.7|1703.9|0
1657836000000|2022-07-14 22:00:00|1706.4|1705.6|1709.9|1709.6|1711.5|1711.2|1706.1|1705.3|1050
1657839600000|2022-07-14 23:00:00|1710|1709.7|1712.8|1712.5|1713.1|1712.8|1708.8|1708.5|457
1657843200000|2022-07-15 00:00:00|1712.6|1712.3|1705.2|1704.9|1713.1|1712.8|1704.5|1704.2|983
1657846800000|2022-07-15 01:00:00|1705.1|1704.8|1710.2|1709.9|1710.3|1710|1704.5|1704.2|619
1657850400000|2022-07-15 02:00:00|1710.1|1709.8|1711.3|1711|1711.5|1711.2|1709.1|1708.8|603
1657854000000|2022-07-15 03:00:00|1711.4|1711.1|1712.2|1711.9|1712.4|1712.1|1708.4|1708.1|433
1657857600000|2022-07-15 04:00:00|1712.1|1711.8|1710.4|1710.1|1712.5|1712.2|1709.7|1709.4|320
1657861200000|2022-07-15 05:00:00|1710.5|1710.2|1708|1707.7|1710.9|1710.6|1705.2|1704.9|531
1657864800000|2022-07-15 06:00:00|1707.9|1707.6|1702.6|1702.3|1709.7|1709.4|1702.5|1702.2|1023
1657868400000|2022-07-15 07:00:00|1702.7|1702.4|1705.5|1705.2|1708.3|1708|1698.2|1697.9|2541
1657872000000|2022-07-15 08:00:00|1705.6|1705.3|1709.7|1709.4|1713|1712.7|1702.6|1702.3|1957
1657875600000|2022-07-15 09:00:00|1709.6|1709.3|1708.6|1708.3|1713.3|1713|1707.4|1707.1|1535
1657879200000|2022-07-15 10:00:00|1708.7|1708.4|1709.7|1709.4|1710.7|1710.4|1706.9|1706.6|1519
1657882800000|2022-07-15 11:00:00|1709.9|1709.6|1708.2|1707.9|1711.9|1711.6|1707.9|1707.6|2755
1657886400000|2022-07-15 12:00:00|1708.1|1707.8|1717.9|1717.6|1721|1720.7|1700.2|1699.9|12324
1657890000000|2022-07-15 13:00:00|1717.8|1717.5|1706.5|1706.2|1732.1|1731.8|1701.8|1701.5|46149
1657893600000|2022-07-15 14:00:00|1709.9|1709.6|1720.6|1720.3|1725.3|1725|1708|1707.7|30865
1657897200000|2022-07-15 15:00:00|1720.5|1720.2|1733.5|1733.2|1734|1733.7|1719.8|1719.5|19445
1657900800000|2022-07-15 16:00:00|1733.3|1733|1738.1|1737.8|1740|1739.7|1732.7|1732.4|21142
1657904400000|2022-07-15 17:00:00|1738.2|1737.9|1738.6|1738.3|1742.8|1742.5|1737.7|1737.4|10773
1657908000000|2022-07-15 18:00:00|1738.7|1738.4|1738.3|1738|1740.3|1740|1734.9|1734.6|11258
1657911600000|2022-07-15 19:00:00|1738.2|1737.9|1740|1739.7|1741.2|1740.9|1735.7|1735.4|25756
1657915200000|2022-07-15 20:00:00|1740.2|1739.9|1742|1741.2|1742.5|1742.2|1739.4|1739.1|7996
1658095200000|2022-07-17 22:00:00|1747.1|1746.8|1742.4|1742.1|1747.1|1746.8|1741.4|1741.1|968
1658098800000|2022-07-17 23:00:00|1742.5|1742.2|1744.7|1744.4|1745.5|1745.2|1741.9|1741.6|268
1658102400000|2022-07-18 00:00:00|1744.6|1744.3|1741.4|1741.1|1745.5|1745.2|1740.7|1740.4|345
1658106000000|2022-07-18 01:00:00|1741.5|1741.2|1744.6|1744.3|1745.6|1745.3|1741.4|1741.1|277
1658109600000|2022-07-18 02:00:00|1744.7|1744.4|1746.4|1746.1|1746.6|1746.3|1743.6|1743.3|265
1658113200000|2022-07-18 03:00:00|1746.5|1746.2|1749|1748.7|1750.1|1749.8|1746.4|1746.1|918
1658116800000|2022-07-18 04:00:00|1749.1|1748.8|1750.1|1749.8|1750.3|1750|1747.5|1747.2|268
1658120400000|2022-07-18 05:00:00|1750.2|1749.9|1752.1|1751.8|1752.8|1752.5|1748.7|1748.4|425
1658124000000|2022-07-18 06:00:00|1751.9|1751.6|1753.7|1753.4|1753.8|1753.5|1749.8|1749.5|868
1658127600000|2022-07-18 07:00:00|1753.6|1753.3|1758.5|1758.2|1759.9|1759.6|1751|1750.7|2405
1658131200000|2022-07-18 08:00:00|1758.3|1758|1762.8|1762.5|1763.5|1763.2|1757.5|1757.2|2477
1658134800000|2022-07-18 09:00:00|1762.7|1762.4|1759|1758.7|1763.1|1762.8|1758|1757.7|1716
1658138400000|2022-07-18 10:00:00|1758.9|1758.6|1758.5|1758.2|1760.5|1760.2|1758.1|1757.8|1350
1658142000000|2022-07-18 11:00:00|1758.2|1757.9|1759.2|1758.9|1762.3|1762|1757.4|1757.1|1744
1658145600000|2022-07-18 12:00:00|1759.3|1759|1757.1|1756.8|1760.8|1760.5|1752.1|1751.8|4750
1658149200000|2022-07-18 13:00:00|1757|1756.7|1768.4|1768.1|1771.8|1771.5|1755.9|1755.6|32967
1658152800000|2022-07-18 14:00:00|1768.8|1768.5|1766.8|1766.5|1769.4|1769.1|1759.6|1759.3|21287
1658156400000|2022-07-18 15:00:00|1766.7|1766.4|1768.1|1767.8|1770.7|1770.4|1764.3|1764|10836
1658160000000|2022-07-18 16:00:00|1768.2|1767.9|1760.8|1760.5|1768.6|1768.3|1760.4|1760.1|7629
1658163600000|2022-07-18 17:00:00|1760.7|1760.4|1748|1747.7|1762.9|1762.6|1747.4|1747.1|13255
1658167200000|2022-07-18 18:00:00|1747.9|1747.6|1739.1|1738.8|1749.7|1749.4|1737.8|1737.5|20284
1658170800000|2022-07-18 19:00:00|1738.8|1738.5|1734.5|1734.2|1743.7|1743.4|1729.2|1728.9|28584
1658174400000|2022-07-18 20:00:00|1734.4|1734.1|1737.6|1736.8|1737.6|1737.2|1733.1|1732.8|7686
1658178000000|2022-07-18 21:00:00|1737.4|1736.6|1737.6|1736.8|1737.8|1737|1736.8|1736|0
1658181600000|2022-07-18 22:00:00|1737.1|1736.3|1737.2|1736.9|1738.6|1738.3|1735.9|1735.6|866
1658185200000|2022-07-18 23:00:00|1737.1|1736.8|1739.7|1739.4|1739.9|1739.6|1735.7|1735.4|611
1658188800000|2022-07-19 00:00:00|1739.9|1739.6|1737.6|1737.3|1740.5|1740.2|1735.6|1735.3|557
1658192400000|2022-07-19 01:00:00|1737.5|1737.2|1738.1|1737.8|1740.5|1740.2|1736.8|1736.5|327
1658196000000|2022-07-19 02:00:00|1738.3|1738|1739.9|1739.6|1741.2|1740.9|1738.3|1738|264
1658199600000|2022-07-19 03:00:00|1740|1739.7|1739|1738.7|1741.1|1740.8|1737.4|1737.1|357
1658203200000|2022-07-19 04:00:00|1738.9|1738.6|1737.3|1737|1739.3|1739|1736.9|1736.6|217
1658206800000|2022-07-19 05:00:00|1737.4|1737.1|1740.3|1740|1741.4|1741.1|1736.6|1736.3|337
1658210400000|2022-07-19 06:00:00|1739.9|1739.6|1739.5|1739.2|1742.1|1741.8|1738.4|1738.1|536
1658214000000|2022-07-19 07:00:00|1739.6|1739.3|1738.3|1738|1745.5|1745.2|1736|1735.7|2775
1658217600000|2022-07-19 08:00:00|1738.5|1738.2|1743.1|1742.8|1743.5|1743.2|1738|1737.7|1531
1658221200000|2022-07-19 09:00:00|1743.2|1742.9|1747.5|1747.2|1749.8|1749.5|1742.7|1742.4|2628
1658224800000|2022-07-19 10:00:00|1747.4|1747.1|1752.1|1751.8|1754.6|1754.3|1747.3|1747|3434
1658228400000|2022-07-19 11:00:00|1752|1751.7|1750.7|1750.4|1752|1751.7|1747.8|1747.5|2092
1658232000000|2022-07-19 12:00:00|1750.9|1750.6|1752.5|1752.2|1753.8|1753.5|1746.1|1745.8|4436
1658235600000|2022-07-19 13:00:00|1752.4|1752.1|1773.2|1772.9|1773.5|1773.2|1751.9|1751.6|32258
1658239200000|2022-07-19 14:00:00|1773.3|1773|1782.1|1781.8|1784.7|1784.4|1767.8|1767.5|29259
1658242800000|2022-07-19 15:00:00|1782.3|1782|1790|1789.7|1790.2|1789.9|1780.9|1780.6|16975
1658246400000|2022-07-19 16:00:00|1790.1|1789.8|1790.9|1790.6|1791.9|1791.6|1786.1|1785.8|13566
1658250000000|2022-07-19 17:00:00|1791|1790.7|1796.9|1796.6|1797.2|1796.9|1786.7|1786.4|11164
1658253600000|2022-07-19 18:00:00|1797|1796.7|1793.2|1792.9|1798.4|1798.1|1791.2|1790.9|17927
1658257200000|2022-07-19 19:00:00|1793.3|1793|1796|1795.7|1797.1|1796.8|1792|1791.7|32652
1658260800000|2022-07-19 20:00:00|1795.6|1795.3|1796.6|1795.8|1799.3|1799|1793.2|1792.9|11868
1658264400000|2022-07-19 21:00:00|1796.7|1795.9|1797.8|1797|1797.9|1797.1|1796.5|1795.7|0
1658268000000|2022-07-19 22:00:00|1797.7|1796.9|1796.8|1796.5|1797.7|1797.3|1794.3|1794|976
1658271600000|2022-07-19 23:00:00|1796.9|1796.6|1796.4|1796.1|1797.8|1797.5|1795.1|1794.8|600
1658275200000|2022-07-20 00:00:00|1796.2|1795.9|1802.4|1802.1|1803.7|1803.4|1795|1794.7|1732
1658278800000|2022-07-20 01:00:00|1802.5|1802.2|1804.2|1803.9|1805.4|1805.1|1800.1|1799.8|943
1658282400000|2022-07-20 02:00:00|1804.1|1803.8|1807.2|1806.9|1808.5|1808.2|1803.1|1802.8|1083
1658286000000|2022-07-20 03:00:00|1807.3|1807|1806.5|1806.2|1807.6|1807.3|1805|1804.7|356
1658289600000|2022-07-20 04:00:00|1806.4|1806.1|1805.1|1804.8|1807.5|1807.2|1803.7|1803.4|666
1658293200000|2022-07-20 05:00:00|1805|1804.7|1801.9|1801.6|1805.2|1804.9|1800.8|1800.5|890
1658296800000|2022-07-20 06:00:00|1802|1801.7|1802.1|1801.8|1803.5|1803.2|1799.6|1799.3|695
1658300400000|2022-07-20 07:00:00|1802.2|1801.9|1796.2|1795.9|1805.9|1805.6|1795.5|1795.2|3556
1658304000000|2022-07-20 08:00:00|1796.3|1796|1797.1|1796.8|1801.9|1801.6|1795.5|1795.2|1979
1658307600000|2022-07-20 09:00:00|1797|1796.7|1798.4|1798.1|1799.8|1799.5|1795.9|1795.6|1471
1658311200000|2022-07-20 10:00:00|1798.3|1798|1791.9|1791.6|1798.9|1798.6|1787|1786.7|4511
1658314800000|2022-07-20 11:00:00|1792.2|1791.9|1791.3|1791|1793.9|1793.6|1788.7|1788.4|2631
1658318400000|2022-07-20 12:00:00|1791.2|1790.9|1793.1|1792.8|1795.8|1795.5|1786.3|1786|5047
1658322000000|2022-07-20 13:00:00|1793|1792.7|1795.8|1795.5|1806.3|1806|1791.3|1791|26318
1658325600000|2022-07-20 14:00:00|1796.4|1796.1|1822.6|1822.3|1822.7|1822.4|1793.1|1792.8|29060
1658329200000|2022-07-20 15:00:00|1822.7|1822.4|1819.5|1819.2|1822.8|1822.5|1814.4|1814.1|15175
1658332800000|2022-07-20 16:00:00|1819.4|1819.1|1811.7|1811.4|1822.9|1822.6|1805.5|1805.2|14839
1658336400000|2022-07-20 17:00:00|1811.6|1811.3|1806.7|1806.4|1813.9|1813.6|1801.8|1801.5|16184
1658340000000|2022-07-20 18:00:00|1806.8|1806.5|1818.2|1817.9|1819.1|1818.8|1806.1|1805.8|11467
1658343600000|2022-07-20 19:00:00|1818.3|1818|1824.5|1824.2|1826.7|1826.4|1817.4|1817.1|35837
1658347200000|2022-07-20 20:00:00|1824.1|1823.8|1817.4|1816.6|1825.1|1824.8|1817|1816.6|10650
1658350800000|2022-07-20 21:00:00|1817.5|1816.7|1818.2|1817.4|1819.5|1818.7|1817.3|1816.5|0
1658354400000|2022-07-20 22:00:00|1818|1817.2|1815|1814.7|1818.3|1818|1813.8|1813.5|1318
1658358000000|2022-07-20 23:00:00|1815.1|1814.8|1817.9|1817.6|1820|1819.7|1814.4|1814.1|760
1658361600000|2022-07-21 00:00:00|1817.6|1817.3|1819.1|1818.8|1819.6|1819.3|1815.5|1815.2|490
1658365200000|2022-07-21 01:00:00|1819|1818.7|1816.3|1816|1819.1|1818.8|1813.4|1813.1|764
1658368800000|2022-07-21 02:00:00|1816.2|1815.9|1818|1817.7|1818.7|1818.4|1815.6|1815.3|187
1658372400000|2022-07-21 03:00:00|1817.9|1817.6|1818.7|1818.4|1820.1|1819.8|1817.4|1817.1|253
1658376000000|2022-07-21 04:00:00|1819|1818.7|1821|1820.7|1822.8|1822.5|1817.8|1817.5|417
1658379600000|2022-07-21 05:00:00|1821.2|1820.9|1827.1|1826.8|1828.3|1828|1820.2|1819.9|905
1658383200000|2022-07-21 06:00:00|1827|1826.7|1822|1821.7|1827.9|1827.6|1821.3|1821|1270
1658386800000|2022-07-21 07:00:00|1822.2|1821.9|1818|1817.7|1824.9|1824.6|1817.7|1817.4|1907
1658390400000|2022-07-21 08:00:00|1818.3|1818|1817.1|1816.8|1818.9|1818.6|1812.6|1812.3|2421
1658394000000|2022-07-21 09:00:00|1817|1816.7|1819.5|1819.2|1819.6|1819.3|1814.9|1814.6|1836
1658397600000|2022-07-21 10:00:00|1819.6|1819.3|1817.7|1817.4|1821.8|1821.5|1816.2|1815.9|1699
1658401200000|2022-07-21 11:00:00|1817.8|1817.5|1817.4|1817.1|1819.3|1819|1814|1813.7|2213
1658404800000|2022-07-21 12:00:00|1817.3|1817|1825.2|1824.9|1828.8|1828.5|1813|1812.7|7693
1658408400000|2022-07-21 13:00:00|1825.4|1825.1|1815.4|1815.1|1825.6|1825.3|1804.3|1804|32774
1658412000000|2022-07-21 14:00:00|1815.6|1815.3|1813.2|1812.9|1819|1818.7|1796.6|1796.3|27648
1658415600000|2022-07-21 15:00:00|1813.3|1813|1815|1814.7|1817.7|1817.4|1807.8|1807.5|14029
1658419200000|2022-07-21 16:00:00|1814.8|1814.5|1821|1820.7|1821.5|1821.2|1814.5|1814.2|8897
1658422800000|2022-07-21 17:00:00|1821.1|1820.8|1814.3|1814|1821.5|1821.2|1810.9|1810.6|11821
1658426400000|2022-07-21 18:00:00|1814.4|1814.1|1816.9|1816.6|1822.1|1821.8|1813.1|1812.8|12262
1658430000000|2022-07-21 19:00:00|1817|1816.7|1833.9|1833.6|1834|1833.7|1816.4|1816.1|25733
1658433600000|2022-07-21 20:00:00|1833.8|1833.5|1830.5|1829.7|1833.8|1833.5|1827.1|1826.8|13976
1658437200000|2022-07-21 21:00:00|1830.4|1829.6|1829.7|1828.9|1830.8|1830|1829.6|1828.8|0
1658440800000|2022-07-21 22:00:00|1829|1828.2|1826.3|1826|1829.9|1829.6|1826|1825.7|1204
1658444400000|2022-07-21 23:00:00|1826.5|1826.2|1824.9|1824.6|1827.5|1827.2|1824.7|1824.4|397
1658448000000|2022-07-22 00:00:00|1825.1|1824.8|1827.8|1827.5|1827.9|1827.6|1823.4|1823.1|655
1658451600000|2022-07-22 01:00:00|1827.7|1827.4|1828|1827.7|1830|1829.7|1824.6|1824.3|322
1658455200000|2022-07-22 02:00:00|1828.1|1827.8|1825.2|1824.9|1828.7|1828.4|1825.1|1824.8|438
1658458800000|2022-07-22 03:00:00|1825.3|1825|1826.6|1826.3|1826.6|1826.3|1824.6|1824.3|537
1658462400000|2022-07-22 04:00:00|1826.7|1826.4|1826|1825.7|1827.7|1827.4|1825.9|1825.6|282
1658466000000|2022-07-22 05:00:00|1825.9|1825.6|1824.8|1824.5|1827.3|1827|1824|1823.7|589
1658469600000|2022-07-22 06:00:00|1824.9|1824.6|1829.1|1828.8|1829.6|1829.3|1824.6|1824.3|763
1658473200000|2022-07-22 07:00:00|1829.3|1829|1825.8|1825.5|1832.5|1832.2|1823.6|1823.3|2958
1658476800000|2022-07-22 08:00:00|1826.1|1825.8|1829|1828.7|1831.1|1830.8|1823.9|1823.6|2417
1658480400000|2022-07-22 09:00:00|1829.1|1828.8|1828.9|1828.6|1832.1|1831.8|1828.4|1828.1|1467
1658484000000|2022-07-22 10:00:00|1828.8|1828.5|1830.5|1830.2|1833.2|1832.9|1828.8|1828.5|1673
1658487600000|2022-07-22 11:00:00|1830.6|1830.3|1833.4|1833.1|1834|1833.7|1829.1|1828.8|2567
1658491200000|2022-07-22 12:00:00|1833.2|1832.9|1833|1832.7|1834.1|1833.8|1831.3|1831|2420
1658494800000|2022-07-22 13:00:00|1832.9|1832.6|1817|1816.7|1840.9|1840.6|1812.2|1811.9|49308
1658498400000|2022-07-22 14:00:00|1817.5|1817.2|1821.7|1821.4|1825.4|1825.1|1810.7|1810.4|22773
1658502000000|2022-07-22 15:00:00|1821.6|1821.3|1814.1|1813.8|1824.8|1824.5|1810.8|1810.5|14657
1658505600000|2022-07-22 16:00:00|1814|1813.7|1806.1|1805.8|1815.2|1814.9|1806.1|1805.8|14141
1658509200000|2022-07-22 17:00:00|1806.2|1805.9|1794|1793.7|1806.2|1805.9|1791.9|1791.6|17872
1658512800000|2022-07-22 18:00:00|1793.9|1793.6|1795.2|1794.9|1797.1|1796.8|1788.6|1788.3|14896
1658516400000|2022-07-22 19:00:00|1795.3|1795|1803.8|1803.5|1804.4|1804.1|1794|1793.7|31482
1658520000000|2022-07-22 20:00:00|1803.5|1803.2|1804|1803.2|1805.2|1804.9|1800.6|1800.3|10774
1658700000000|2022-07-24 22:00:00|1804.6|1804.3|1801|1800.7|1804.6|1804.3|1799.5|1799.2|932
1658703600000|2022-07-24 23:00:00|1800.8|1800.5|1799.8|1799.5|1802.9|1802.6|1799.5|1799.2|366
1658707200000|2022-07-25 00:00:00|1800.1|1799.8|1798.8|1798.5|1804.9|1804.6|1798.6|1798.3|635
1658710800000|2022-07-25 01:00:00|1798.6|1798.3|1798.7|1798.4|1801.1|1800.8|1797.5|1797.2|593
1658714400000|2022-07-25 02:00:00|1798.6|1798.3|1801.8|1801.5|1802.3|1802|1798.4|1798.1|265
1658718000000|2022-07-25 03:00:00|1801.9|1801.6|1803.3|1803|1803.5|1803.2|1800.5|1800.2|182
1658721600000|2022-07-25 04:00:00|1803.2|1802.9|1803.4|1803.1|1804.6|1804.3|1802.1|1801.8|327
1658725200000|2022-07-25 05:00:00|1803|1802.7|1801.6|1801.3|1803.6|1803.3|1800.1|1799.8|400
1658728800000|2022-07-25 06:00:00|1801.8|1801.5|1803.7|1803.4|1804.3|1804|1800.6|1800.3|566
1658732400000|2022-07-25 07:00:00|1803.6|1803.3|1803|1802.7|1806.2|1805.9|1798.6|1798.3|2507
1658736000000|2022-07-25 08:00:00|1803.1|1802.8|1809.9|1809.6|1810.6|1810.3|1802.2|1801.9|1577
1658739600000|2022-07-25 09:00:00|1809.8|1809.5|1815.2|1814.9|1815.2|1814.9|1809.3|1809|1799
1658743200000|2022-07-25 10:00:00|1815.3|1815|1815.8|1815.5|1815.9|1815.6|1813.4|1813.1|1636
1658746800000|2022-07-25 11:00:00|1815.7|1815.4|1812.3|1812|1816.4|1816.1|1811.5|1811.2|2241
1658750400000|2022-07-25 12:00:00|1812.4|1812.1|1809.9|1809.6|1813.6|1813.3|1808.7|1808.4|2890
1658754000000|2022-07-25 13:00:00|1810|1809.7|1805.9|1805.6|1811.2|1810.9|1793|1792.7|28238
1658757600000|2022-07-25 14:00:00|1805.8|1805.5|1808.2|1807.9|1813.1|1812.8|1801.6|1801.3|25576
1658761200000|2022-07-25 15:00:00|1807.9|1807.6|1816.3|1816|1818.1|1817.8|1805|1804.7|14785
1658764800000|2022-07-25 16:00:00|1816.2|1815.9|1814.5|1814.2|1817.2|1816.9|1808.7|1808.4|10782
1658768400000|2022-07-25 17:00:00|1814.7|1814.4|1809.1|1808.8|1817.9|1817.6|1809|1808.7|7260
1658772000000|2022-07-25 18:00:00|1808.9|1808.6|1806.8|1806.5|1811.5|1811.2|1805.8|1805.5|9624
1658775600000|2022-07-25 19:00:00|1806.9|1806.6|1812.9|1812.6|1814|1813.7|1802.6|1802.3|27288
1658779200000|2022-07-25 20:00:00|1813.1|1812.8|1810.3|1809.5|1816.9|1816.6|1809.7|1809.4|11017
1658782800000|2022-07-25 21:00:00|1810.2|1809.4|1807.5|1806.7|1810.3|1809.5|1806.9|1806.1|0
1658786400000|2022-07-25 22:00:00|1808.6|1807.8|1808.5|1808.2|1809.1|1808.8|1806.3|1806|949
1658790000000|2022-07-25 23:00:00|1808.3|1808|1807.8|1807.5|1808.8|1808.5|1806.2|1805.9|696
1658793600000|2022-07-26 00:00:00|1807.7|1807.4|1805.5|1805.2|1808.8|1808.5|1804.6|1804.3|566
1658797200000|2022-07-26 01:00:00|1805.6|1805.3|1807.9|1807.6|1810.3|1810|1805.2|1804.9|475
1658800800000|2022-07-26 02:00:00|1808|1807.7|1810.2|1809.9|1811.6|1811.3|1806.9|1806.6|542
1658804400000|2022-07-26 03:00:00|1810.4|1810.1|1810.8|1810.5|1811.5|1811.2|1809.8|1809.5|230
1658808000000|2022-07-26 04:00:00|1810.7|1810.4|1810.4|1810.1|1810.9|1810.6|1809.1|1808.8|177
1658811600000|2022-07-26 05:00:00|1810.3|1810|1810.7|1810.4|1811.5|1811.2|1809|1808.7|423
1658815200000|2022-07-26 06:00:00|1810.5|1810.2|1810.6|1810.3|1812.4|1812.1|1809.1|1808.8|755
1658818800000|2022-07-26 07:00:00|1810.7|1810.4|1812.9|1812.6|1813.8|1813.5|1808.9|1808.6|1347
1658822400000|2022-07-26 08:00:00|1813|1812.7|1812.6|1812.3|1813.7|1813.4|1810.1|1809.8|1141
1658826000000|2022-07-26 09:00:00|1812.7|1812.4|1812.1|1811.8|1814.8|1814.5|1809.5|1809.2|858
1658829600000|2022-07-26 10:00:00|1812.2|1811.9|1807.7|1807.4|1813.6|1813.3|1805.2|1804.9|2149
1658833200000|2022-07-26 11:00:00|1807.6|1807.3|1808.2|1807.9|1809.7|1809.4|1805.9|1805.6|1443
1658836800000|2022-07-26 12:00:00|1808.1|1807.8|1807.6|1807.3|1810.8|1810.5|1805|1804.7|3757
1658840400000|2022-07-26 13:00:00|1807.5|1807.2|1802.6|1802.3|1809.1|1808.8|1797.7|1797.4|29208
1658844000000|2022-07-26 14:00:00|1802.4|1802.1|1806.3|1806|1806.9|1806.6|1794|1793.7|18994
1658847600000|2022-07-26 15:00:00|1806.4|1806.1|1795.4|1795.1|1807.8|1807.5|1795|1794.7|13867
1658851200000|2022-07-26 16:00:00|1795.3|1795|1804.7|1804.4|1805.7|1805.4|1794.3|1794|12184
1658854800000|2022-07-26 17:00:00|1804.8|1804.5|1805.9|1805.6|1807.7|1807.4|1803.1|1802.8|8375
1658858400000|2022-07-26 18:00:00|1805.8|1805.5|1802.8|1802.5|1810.7|1810.4|1799.2|1798.9|10614
1658862000000|2022-07-26 19:00:00|1802.9|1802.6|1801.3|1801|1804.4|1804.1|1798.8|1798.5|19560
1658865600000|2022-07-26 20:00:00|1801.7|1801.4|1805|1804.2|1808.7|1808.4|1799.5|1799.2|15598
1658869200000|2022-07-26 21:00:00|1804.9|1804.1|1805.1|1804.3|1805.7|1804.9|1803.6|1802.8|1
1658872800000|2022-07-26 22:00:00|1805|1804.2|1803.1|1802.8|1809.5|1809.2|1802.2|1801.9|3154
1658876400000|2022-07-26 23:00:00|1803.2|1802.9|1807.6|1807.3|1808.5|1808.2|1802.8|1802.5|564
1658880000000|2022-07-27 00:00:00|1807.5|1807.2|1806|1805.7|1808.2|1807.9|1805.1|1804.8|521
1658883600000|2022-07-27 01:00:00|1805.9|1805.6|1804.5|1804.2|1806.6|1806.3|1803.4|1803.1|518
1658887200000|2022-07-27 02:00:00|1804.6|1804.3|1805.8|1805.5|1806.2|1805.9|1804.1|1803.8|328
1658890800000|2022-07-27 03:00:00|1805.9|1805.6|1807|1806.7|1807.5|1807.2|1805.5|1805.2|341
1658894400000|2022-07-27 04:00:00|1807|1806.7|1809.8|1809.5|1810.8|1810.5|1807|1806.7|398
1658898000000|2022-07-27 05:00:00|1809.9|1809.6|1809.9|1809.6|1811.6|1811.3|1809.1|1808.8|360
1658901600000|2022-07-27 06:00:00|1809.5|1809.2|1809.4|1809.1|1811.4|1811.1|1808.6|1808.3|540
1658905200000|2022-07-27 07:00:00|1809.5|1809.2|1811.4|1811.1|1813.8|1813.5|1809.4|1809.1|1731
1658908800000|2022-07-27 08:00:00|1811.2|1810.9|1813.2|1812.9|1816|1815.7|1811.1|1810.8|1236
1658912400000|2022-07-27 09:00:00|1813.1|1812.8|1812.9|1812.6|1815.1|1814.8|1811.8|1811.5|780
1658916000000|2022-07-27 10:00:00|1813|1812.7|1812.1|1811.8|1813.2|1812.9|1809.1|1808.8|988
1658919600000|2022-07-27 11:00:00|1812.2|1811.9|1811|1810.7|1812.2|1811.9|1809.5|1809.2|1432
1658923200000|2022-07-27 12:00:00|1811.1|1810.8|1814.1|1813.8|1814.5|1814.2|1810.9|1810.6|2067
1658926800000|2022-07-27 13:00:00|1814.2|1813.9|1810|1809.7|1817.8|1817.5|1808.6|1808.3|24298
1658930400000|2022-07-27 14:00:00|1810.1|1809.8|1819.8|1819.5|1820.5|1820.2|1808.1|1807.8|16254
1658934000000|2022-07-27 15:00:00|1819.9|1819.6|1819.1|1818.8|1822.7|1822.4|1817.1|1816.8|8423
1658937600000|2022-07-27 16:00:00|1819|1818.7|1815.1|1814.8|1820.5|1820.2|1814.7|1814.4|6783
1658941200000|2022-07-27 17:00:00|1815|1814.7|1819.8|1819.5|1821|1820.7|1813.3|1813|7727
1658944800000|2022-07-27 18:00:00|1819.9|1819.6|1837.1|1836.8|1841.5|1841.2|1813.1|1812.8|31692
1658948400000|2022-07-27 19:00:00|1837.5|1837.2|1842.9|1842.6|1851.6|1851.3|1835.1|1834.8|33150
1658952000000|2022-07-27 20:00:00|1842.2|1841.9|1844.3|1843.5|1844.6|1844.3|1840.7|1840.4|11705
1658955600000|2022-07-27 21:00:00|1844.2|1843.4|1844.5|1843.7|1844.7|1843.9|1843.8|1843|0
1658959200000|2022-07-27 22:00:00|1844|1843.9|1843.1|1842.8|1845.1|1844.8|1842.5|1842.2|571
1658962800000|2022-07-27 23:00:00|1843.2|1842.9|1842.4|1842.1|1844.4|1844.1|1841.7|1841.4|307
1658966400000|2022-07-28 00:00:00|1842.3|1842|1841.2|1840.9|1844|1843.7|1840|1839.7|734
1658970000000|2022-07-28 01:00:00|1841.3|1841|1842.1|1841.8|1842.5|1842.2|1840.2|1839.9|287
1658973600000|2022-07-28 02:00:00|1842|1841.7|1843|1842.7|1843.8|1843.5|1841.4|1841.1|174
1658977200000|2022-07-28 03:00:00|1843.1|1842.8|1841|1840.7|1843.2|1842.9|1840.5|1840.2|196
1658980800000|2022-07-28 04:00:00|1840.9|1840.6|1841.4|1841.1|1842.1|1841.8|1840.3|1840|230
1658984400000|2022-07-28 05:00:00|1841.5|1841.2|1842.6|1842.3|1842.8|1842.5|1840.6|1840.3|271
1658988000000|2022-07-28 06:00:00|1842.7|1842.4|1843.9|1843.6|1845.5|1845.2|1842.4|1842.1|918
1658991600000|2022-07-28 07:00:00|1844|1843.7|1843|1842.7|1846.4|1846.1|1842.1|1841.8|1735
1658995200000|2022-07-28 08:00:00|1842.9|1842.6|1841.3|1841|1844.7|1844.4|1840.6|1840.3|1575
1658998800000|2022-07-28 09:00:00|1841.2|1840.9|1843.3|1843|1843.6|1843.3|1839.9|1839.6|1114
1659002400000|2022-07-28 10:00:00|1843.4|1843.1|1843.1|1842.8|1843.9|1843.6|1841.7|1841.4|815
1659006000000|2022-07-28 11:00:00|1843.3|1843|1844.7|1844.4|1846|1845.7|1843.3|1843|1479
1659009600000|2022-07-28 12:00:00|1844.8|1844.5|1845.6|1845.3|1849.9|1849.6|1838.2|1837.9|5781
1659013200000|2022-07-28 13:00:00|1845.7|1845.4|1838.7|1838.4|1863.4|1863.1|1837|1836.7|32972
1659016800000|2022-07-28 14:00:00|1839.2|1838.9|1840.3|1840|1844|1843.7|1826|1825.7|25628
1659020400000|2022-07-28 15:00:00|1840.4|1840.1|1857.5|1857.2|1860.6|1860.3|1839.6|1839.3|17935
1659024000000|2022-07-28 16:00:00|1857.6|1857.3|1857.1|1856.8|1859.2|1858.9|1853.8|1853.5|8939
1659027600000|2022-07-28 17:00:00|1857.2|1856.9|1862.3|1862|1864|1863.7|1854.7|1854.4|8985
1659031200000|2022-07-28 18:00:00|1862.2|1861.9|1864.6|1864.3|1864.8|1864.5|1859.1|1858.8|9670
1659034800000|2022-07-28 19:00:00|1864.5|1864.2|1867.8|1867.5|1869.9|1869.6|1863.8|1863.5|24045
1659038400000|2022-07-28 20:00:00|1867.7|1867.4|1871.2|1870.4|1875.9|1875.6|1864.5|1864.2|14217
1659042000000|2022-07-28 21:00:00|1871.3|1870.5|1871.9|1871.1|1872.2|1871.4|1870.3|1869.5|0
1659045600000|2022-07-28 22:00:00|1870.8|1870|1867|1866.7|1870.8|1870|1866.4|1866.1|599
1659049200000|2022-07-28 23:00:00|1867.1|1866.8|1867.6|1867.3|1869.1|1868.8|1866|1865.7|542
1659052800000|2022-07-29 00:00:00|1867.5|1867.2|1865.8|1865.5|1868.4|1868.1|1865.3|1865|618
1659056400000|2022-07-29 01:00:00|1865.8|1865.5|1871.1|1870.8|1871.5|1871.2|1865.5|1865.2|798
1659060000000|2022-07-29 02:00:00|1871.4|1871.1|1872.7|1872.4|1873.5|1873.2|1870.1|1869.8|1488
1659063600000|2022-07-29 03:00:00|1872.6|1872.3|1870.3|1870|1873.1|1872.8|1870|1869.7|664
1659067200000|2022-07-29 04:00:00|1870.4|1870.1|1870.4|1870.1|1871.9|1871.6|1869.9|1869.6|172
1659070800000|2022-07-29 05:00:00|1870.3|1870|1873.5|1873.2|1873.9|1873.6|1868.7|1868.4|404
1659074400000|2022-07-29 06:00:00|1873.3|1873|1873.5|1873.2|1875.1|1874.8|1871.3|1871|589
1659078000000|2022-07-29 07:00:00|1873.6|1873.3|1873.3|1873|1876.5|1876.2|1871.7|1871.4|1366
1659081600000|2022-07-29 08:00:00|1873.5|1873.2|1874.5|1874.2|1876.5|1876.2|1872.9|1872.6|1653
1659085200000|2022-07-29 09:00:00|1874.4|1874.1|1876.1|1875.8|1877|1876.7|1873.2|1872.9|1771
1659088800000|2022-07-29 10:00:00|1876.2|1875.9|1877.4|1877.1|1878.4|1878.1|1874.4|1874.1|1699
1659092400000|2022-07-29 11:00:00|1877.2|1876.9|1874.4|1874.1|1877.8|1877.5|1873.5|1873.2|1450
1659096000000|2022-07-29 12:00:00|1874.3|1874|1870.8|1870.5|1875.4|1875.1|1867.6|1867.3|4351
1659099600000|2022-07-29 13:00:00|1870.7|1870.4|1865.2|1864.9|1870.7|1870.4|1859.1|1858.8|22588
1659103200000|2022-07-29 14:00:00|1865.3|1865|1872|1871.7|1880.5|1880.2|1864|1863.7|21671
1659106800000|2022-07-29 15:00:00|1872.1|1871.8|1868.6|1868.3|1874.4|1874.1|1864.8|1864.5|12667
1659110400000|2022-07-29 16:00:00|1868.8|1868.5|1869.3|1869|1871.2|1870.9|1865.1|1864.8|10477
1659114000000|2022-07-29 17:00:00|1869.4|1869.1|1873.7|1873.4|1875|1874.7|1867.6|1867.3|9710
1659117600000|2022-07-29 18:00:00|1873.8|1873.5|1881.1|1880.8|1881.7|1881.4|1873|1872.7|12755
1659121200000|2022-07-29 19:00:00|1881.2|1880.9|1880.6|1880.3|1885.4|1885.1|1879.6|1879.3|36545
1659124800000|2022-07-29 20:00:00|1880.2|1879.9|1879.8|1879|1881.8|1881.5|1879|1878.7|8877
1659304800000|2022-07-31 22:00:00|1880.6|1880.3|1867.1|1866.8|1880.6|1880.3|1866.2|1865.9|2994
1659308400000|2022-07-31 23:00:00|1867|1866.7|1868.8|1868.5|1871.1|1870.8|1866|1865.7|732
1659312000000|2022-08-01 00:00:00|1868.6|1868.3|1869.2|1868.9|1870.7|1870.4|1867.4|1867.1|808
1659315600000|2022-08-01 01:00:00|1869.3|1869|1870.6|1870.3|1871.5|1871.2|1868.1|1867.8|422
1659319200000|2022-08-01 02:00:00|1870.4|1870.1|1870.9|1870.6|1871.4|1871.1|1869.3|1869|202
1659322800000|2022-08-01 03:00:00|1871|1870.7|1867.8|1867.5|1871.1|1870.8|1867.3|1867|303
1659326400000|2022-08-01 04:00:00|1867.7|1867.4|1868.7|1868.4|1868.7|1868.4|1867.3|1867|232
1659330000000|2022-08-01 05:00:00|1868.8|1868.5|1869.2|1868.9|1869.3|1869|1866.8|1866.5|356
1659333600000|2022-08-01 06:00:00|1869.3|1869|1870|1869.7|1870.5|1870.2|1868.5|1868.2|426
1659337200000|2022-08-01 07:00:00|1870.6|1870.3|1872.6|1872.3|1874.5|1874.2|1870.5|1870.2|1002
1659340800000|2022-08-01 08:00:00|1872.7|1872.4|1870.9|1870.6|1875.3|1875|1870.2|1869.9|1185
1659344400000|2022-08-01 09:00:00|1871|1870.7|1874.6|1874.3|1875.7|1875.4|1870.8|1870.5|906
1659348000000|2022-08-01 10:00:00|1874.7|1874.4|1874.3|1874|1876.1|1875.8|1873.4|1873.1|473
1659351600000|2022-08-01 11:00:00|1874.4|1874.1|1875.6|1875.3|1878.6|1878.3|1873.8|1873.5|1414
1659355200000|2022-08-01 12:00:00|1875.5|1875.2|1866.1|1865.8|1875.7|1875.4|1865.7|1865.4|3471
1659358800000|2022-08-01 13:00:00|1866.2|1865.9|1866.5|1866.2|1870.4|1870.1|1850.1|1849.8|31233
1659362400000|2022-08-01 14:00:00|1865.1|1864.8|1882.3|1882|1883.1|1882.8|1860.6|1860.3|27843
1659366000000|2022-08-01 15:00:00|1882.8|1882.5|1879.5|1879.2|1884|1883.7|1871.9|1871.6|13179
1659369600000|2022-08-01 16:00:00|1879.6|1879.3|1889.6|1889.3|1892.2|1891.9|1876.6|1876.3|20244
1659373200000|2022-08-01 17:00:00|1889.7|1889.4|1878.9|1878.6|1890.6|1890.3|1875.9|1875.6|17244
1659376800000|2022-08-01 18:00:00|1878.6|1878.3|1887.9|1887.6|1889.2|1888.9|1874.7|1874.4|10758
1659380400000|2022-08-01 19:00:00|1887.8|1887.5|1880.2|1879.9|1890.5|1890.2|1878.6|1878.3|20302
1659384000000|2022-08-01 20:00:00|1880.3|1880|1881.4|1880.6|1882.6|1882.3|1878.9|1878.6|6475
1659387600000|2022-08-01 21:00:00|1881.2|1880.4|1880|1879.2|1881.4|1880.6|1879.8|1879|0
1659391200000|2022-08-01 22:00:00|1879.6|1879.3|1879.1|1878.8|1880.3|1880|1877.5|1877.2|461
1659394800000|2022-08-01 23:00:00|1879|1878.7|1876.7|1876.4|1880.6|1880.3|1876.6|1876.3|432
1659398400000|2022-08-02 00:00:00|1876.9|1876.6|1873.2|1872.9|1877.6|1877.3|1873.1|1872.8|890
1659402000000|2022-08-02 01:00:00|1873.1|1872.8|1872.7|1872.4|1875.1|1874.8|1870.4|1870.1|793
1659405600000|2022-08-02 02:00:00|1872.6|1872.3|1871.6|1871.3|1873.3|1873|1868.8|1868.5|420
1659409200000|2022-08-02 03:00:00|1871.5|1871.2|1872.8|1872.5|1874.6|1874.3|1871.1|1870.8|364
1659412800000|2022-08-02 04:00:00|1872.7|1872.4|1872.8|1872.5|1873.6|1873.3|1871.7|1871.4|274
1659416400000|2022-08-02 05:00:00|1872.6|1872.3|1871.3|1871|1874.5|1874.2|1870.8|1870.5|419
1659420000000|2022-08-02 06:00:00|1871.4|1871.1|1872|1871.7|1874.1|1873.8|1870.8|1870.5|514
1659423600000|2022-08-02 07:00:00|1872.2|1871.9|1872|1871.7|1873.9|1873.6|1866.3|1866|3185
1659427200000|2022-08-02 08:00:00|1871.9|1871.6|1867.8|1867.5|1873.2|1872.9|1866.6|1866.3|2166
1659430800000|2022-08-02 09:00:00|1867.9|1867.6|1866|1865.7|1869.3|1869|1865.8|1865.5|1385
1659434400000|2022-08-02 10:00:00|1865.9|1865.6|1866.4|1866.1|1867|1866.7|1863.5|1863.2|2636
1659438000000|2022-08-02 11:00:00|1866.1|1865.8|1870.3|1870|1871.2|1870.9|1866|1865.7|2256
1659441600000|2022-08-02 12:00:00|1870.4|1870.1|1870|1869.7|1871.7|1871.4|1867.4|1867.1|3045
1659445200000|2022-08-02 13:00:00|1870.1|1869.8|1874.6|1874.3|1878.6|1878.3|1862.7|1862.4|33816
1659448800000|2022-08-02 14:00:00|1874.4|1874.1|1882.6|1882.3|1886.3|1886|1867.9|1867.6|33463
1659452400000|2022-08-02 15:00:00|1882.5|1882.2|1887.3|1887|1889.1|1888.8|1877.1|1876.8|16691
1659456000000|2022-08-02 16:00:00|1887.4|1887.1|1896.9|1896.6|1898.6|1898.3|1887|1886.7|16493
1659459600000|2022-08-02 17:00:00|1896.7|1896.4|1883.6|1883.3|1897|1896.7|1879.1|1878.8|18869
1659463200000|2022-08-02 18:00:00|1883.7|1883.4|1885.3|1885|1889.6|1889.3|1880.9|1880.6|19366
1659466800000|2022-08-02 19:00:00|1885.2|1884.9|1878.5|1878.2|1887.5|1887.2|1877.8|1877.5|30139
1659470400000|2022-08-02 20:00:00|1878.4|1878.1|1881.6|1880.8|1881.7|1881|1876.6|1876.3|7643
1659474000000|2022-08-02 21:00:00|1881.5|1880.7|1881.7|1880.9|1881.9|1881.1|1881.1|1880.3|0
1659477600000|2022-08-02 22:00:00|1881.9|1881.1|1882.7|1882.4|1884.6|1884.3|1881.2|1880.9|1115
1659481200000|2022-08-02 23:00:00|1882.6|1882.3|1879.3|1879|1884.1|1883.8|1879|1878.7|492
1659484800000|2022-08-03 00:00:00|1879.1|1878.8|1877.2|1876.9|1882.2|1881.9|1874.9|1874.6|1136
1659488400000|2022-08-03 01:00:00|1877.3|1877|1882.3|1882|1883.9|1883.6|1877|1876.7|610
1659492000000|2022-08-03 02:00:00|1882.4|1882.1|1882.9|1882.6|1884.4|1884.1|1881.3|1881|429
1659495600000|2022-08-03 03:00:00|1883|1882.7|1882.8|1882.5|1884.1|1883.8|1881.9|1881.6|183
1659499200000|2022-08-03 04:00:00|1882.7|1882.4|1883.5|1883.2|1885.5|1885.2|1882.2|1881.9|501
1659502800000|2022-08-03 05:00:00|1883.6|1883.3|1885.9|1885.6|1887|1886.7|1883.5|1883.2|353
1659506400000|2022-08-03 06:00:00|1886|1885.7|1885.4|1885.1|1887.6|1887.3|1884.1|1883.8|517
1659510000000|2022-08-03 07:00:00|1885.3|1885|1883.4|1883.1|1887.9|1887.6|1882.4|1882.1|2722
1659513600000|2022-08-03 08:00:00|1883.6|1883.3|1886.3|1886|1887.5|1887.2|1881.8|1881.5|1569
1659517200000|2022-08-03 09:00:00|1886.2|1885.9|1889|1888.7|1890.7|1890.4|1885.9|1885.6|1600
1659520800000|2022-08-03 10:00:00|1888.9|1888.6|1889.1|1888.8|1890.8|1890.5|1887.7|1887.4|1282
1659524400000|2022-08-03 11:00:00|1888.8|1888.5|1890.5|1890.2|1893.1|1892.8|1888.2|1887.9|2526
1659528000000|2022-08-03 12:00:00|1890.4|1890.1|1893.6|1893.3|1895.6|1895.3|1889.3|1889|3474
1659531600000|2022-08-03 13:00:00|1893.7|1893.4|1893.7|1893.4|1897.9|1897.6|1889.1|1888.8|31123
1659535200000|2022-08-03 14:00:00|1892.4|1892.1|1889.5|1889.2|1897.5|1897.2|1884.4|1884.1|27617
1659538800000|2022-08-03 15:00:00|1889.7|1889.4|1899.8|1899.5|1900.3|1900|1887.8|1887.5|23611
1659542400000|2022-08-03 16:00:00|1899.9|1899.6|1905|1904.7|1905.3|1905|1896.1|1895.8|16763
1659546000000|2022-08-03 17:00:00|1905.1|1904.8|1907.4|1907.1|1909.1|1908.8|1902.8|1902.5|19114
1659549600000|2022-08-03 18:00:00|1907.6|1907.3|1906|1905.7|1909.2|1908.9|1903.9|1903.6|13130
1659553200000|2022-08-03 19:00:00|1905.8|1905.5|1905.8|1905.5|1910|1909.7|1904.7|1904.4|36291
1659556800000|2022-08-03 20:00:00|1905.7|1905.4|1904.7|1903.9|1905.9|1905.6|1902.7|1902.4|9433
1659560400000|2022-08-03 21:00:00|1904.8|1904|1904.8|1904|1905|1904.2|1904.4|1903.6|0
1659564000000|2022-08-03 22:00:00|1904.1|1903.8|1905.5|1905.2|1905.9|1905.6|1903.4|1903.1|474
1659567600000|2022-08-03 23:00:00|1905.4|1905.1|1903.8|1903.5|1905.9|1905.6|1903.6|1903.3|429
1659571200000|2022-08-04 00:00:00|1903.7|1903.4|1907.1|1906.8|1907.2|1906.9|1903|1902.7|573
1659574800000|2022-08-04 01:00:00|1907|1906.7|1905.4|1905.1|1907.8|1907.5|1904.9|1904.6|447
1659578400000|2022-08-04 02:00:00|1905.5|1905.2|1904.5|1904.2|1906.4|1906.1|1902|1901.7|765
1659582000000|2022-08-04 03:00:00|1904.6|1904.3|1903.2|1902.9|1904.7|1904.4|1901.8|1901.5|308
1659585600000|2022-08-04 04:00:00|1903.1|1902.8|1904.7|1904.4|1905.3|1905|1903.1|1902.8|212
1659589200000|2022-08-04 05:00:00|1904.6|1904.3|1904|1903.7|1905.8|1905.5|1903.6|1903.3|229
1659592800000|2022-08-04 06:00:00|1904.1|1903.8|1903.7|1903.4|1905.4|1905.1|1903.5|1903.2|515
1659596400000|2022-08-04 07:00:00|1903.6|1903.3|1906.8|1906.5|1909|1908.7|1903.3|1903|1819
1659600000000|2022-08-04 08:00:00|1906.9|1906.6|1905.4|1905.1|1907.3|1907|1904.6|1904.3|1647
1659603600000|2022-08-04 09:00:00|1905.5|1905.2|1911.2|1910.9|1912.4|1912.1|1904.1|1903.8|2583
1659607200000|2022-08-04 10:00:00|1911.3|1911|1912.6|1912.3|1915.5|1915.2|1911.1|1910.8|2639
1659610800000|2022-08-04 11:00:00|1912.5|1912.2|1907.7|1907.4|1912.7|1912.4|1907.6|1907.3|1492
1659614400000|2022-08-04 12:00:00|1907.8|1907.5|1911.1|1910.8|1912.6|1912.3|1906.5|1906.2|3434
1659618000000|2022-08-04 13:00:00|1911|1910.7|1905.1|1904.8|1911|1910.7|1896.3|1896|34532
1659621600000|2022-08-04 14:00:00|1905.2|1904.9|1900.7|1900.4|1908.3|1908|1895|1894.7|27718
1659625200000|2022-08-04 15:00:00|1900.6|1900.3|1899|1898.7|1902.7|1902.4|1892.5|1892.2|16778
1659628800000|2022-08-04 16:00:00|1899.1|1898.8|1898.7|1898.4|1902.3|1902|1895.1|1894.8|13737
1659632400000|2022-08-04 17:00:00|1898.5|1898.2|1904.9|1904.6|1907.3|1907|1898.5|1898.2|13954
1659636000000|2022-08-04 18:00:00|1905|1904.7|1904.1|1903.8|1905.8|1905.5|1900.8|1900.5|10198
1659639600000|2022-08-04 19:00:00|1904|1903.7|1902.9|1902.6|1907.2|1906.9|1899.7|1899.4|16729
1659643200000|2022-08-04 20:00:00|1902.7|1902.4|1903.4|1902.6|1906|1905.7|1902.3|1902|5226
1659646800000|2022-08-04 21:00:00|1903.6|1902.8|1903.9|1903.1|1904.2|1903.4|1903.5|1902.7|0
1659650400000|2022-08-04 22:00:00|1903.4|1902.6|1903.3|1903|1904|1903.7|1902.2|1901.9|231
1659654000000|2022-08-04 23:00:00|1903.4|1903.1|1903.5|1903.2|1905.7|1905.4|1903.3|1903|219
1659657600000|2022-08-05 00:00:00|1903.8|1903.5|1905.1|1904.8|1906.1|1905.8|1903.3|1903|287
1659661200000|2022-08-05 01:00:00|1905.2|1904.9|1908.4|1908.1|1909|1908.7|1905.1|1904.8|361
1659664800000|2022-08-05 02:00:00|1908.3|1908|1909.1|1908.8|1909.6|1909.3|1907.7|1907.4|253
1659668400000|2022-08-05 03:00:00|1909.2|1908.9|1908.5|1908.2|1909.6|1909.3|1907.2|1906.9|446
1659672000000|2022-08-05 04:00:00|1908.4|1908.1|1909|1908.7|1909.1|1908.8|1908|1907.7|144
1659675600000|2022-08-05 05:00:00|1909.1|1908.8|1908.9|1908.6|1909.2|1908.9|1907.4|1907.1|187
1659679200000|2022-08-05 06:00:00|1908.8|1908.5|1906.4|1906.1|1908.9|1908.6|1906.3|1906|211
1659682800000|2022-08-05 07:00:00|1906.5|1906.2|1906.2|1905.9|1907.5|1907.2|1904.3|1904|1023
1659686400000|2022-08-05 08:00:00|1906|1905.7|1902.3|1902|1906.1|1905.8|1901|1900.7|1292
1659690000000|2022-08-05 09:00:00|1902.4|1902.1|1903.1|1902.8|1903.5|1903.2|1900.8|1900.5|1082
1659693600000|2022-08-05 10:00:00|1903|1902.7|1902.3|1902|1903.7|1903.4|1901.2|1900.9|1392
1659697200000|2022-08-05 11:00:00|1902.4|1902.1|1905|1904.7|1905.8|1905.5|1900.3|1900|1320
1659700800000|2022-08-05 12:00:00|1905.1|1904.8|1883.3|1883|1907.2|1906.9|1880.5|1880.2|13253
1659704400000|2022-08-05 13:00:00|1883.1|1882.8|1899.6|1899.3|1900.2|1899.9|1879.6|1879.3|37294
1659708000000|2022-08-05 14:00:00|1899.8|1899.5|1910|1909.7|1914.7|1914.4|1898|1897.7|28183
1659711600000|2022-08-05 15:00:00|1910.2|1909.9|1899.3|1899|1910.5|1910.2|1890.7|1890.4|20517
1659715200000|2022-08-05 16:00:00|1899.5|1899.2|1913.9|1913.6|1914.4|1914.1|1899.5|1899.2|15287
1659718800000|2022-08-05 17:00:00|1913.8|1913.5|1912.3|1912|1916.5|1916.2|1910.2|1909.9|14913
1659722400000|2022-08-05 18:00:00|1912.2|1911.9|1910.3|1910|1913.4|1913.1|1906.9|1906.6|9589
1659726000000|2022-08-05 19:00:00|1910.2|1909.9|1915.9|1915.6|1918.2|1917.9|1909.4|1909.1|27334
1659729600000|2022-08-05 20:00:00|1915.8|1915.5|1913.7|1912.9|1916.4|1916.1|1912.9|1912.6|9188
1659909600000|2022-08-07 22:00:00|1916.6|1916.3|1910.6|1910.3|1917.1|1916.8|1909.3|1909|1239
1659913200000|2022-08-07 23:00:00|1910.6|1910.3|1909.8|1909.5|1911.1|1910.8|1909.3|1909|229
1659916800000|2022-08-08 00:00:00|1909.7|1909.4|1912.4|1912.1|1914.3|1914|1909.3|1909|592
1659920400000|2022-08-08 01:00:00|1912.6|1912.3|1912.8|1912.5|1912.9|1912.6|1909.7|1909.4|434
1659924000000|2022-08-08 02:00:00|1912.5|1912.2|1914.5|1914.2|1915.1|1914.8|1912|1911.7|298
1659927600000|2022-08-08 03:00:00|1914.2|1913.9|1913.6|1913.3|1915.7|1915.4|1913.3|1913|289
1659931200000|2022-08-08 04:00:00|1913.7|1913.4|1915.1|1914.8|1915.5|1915.2|1913.7|1913.4|126
1659934800000|2022-08-08 05:00:00|1915.2|1914.9|1917.4|1917.1|1917.6|1917.3|1915|1914.7|415
1659938400000|2022-08-08 06:00:00|1917.3|1917|1920.9|1920.6|1921.3|1921|1916.8|1916.5|953
1659942000000|2022-08-08 07:00:00|1920.8|1920.5|1921.8|1921.5|1925.1|1924.8|1920.4|1920.1|2276
1659945600000|2022-08-08 08:00:00|1921.6|1921.3|1919.8|1919.5|1923.2|1922.9|1919|1918.7|1207
1659949200000|2022-08-08 09:00:00|1920|1919.7|1920.8|1920.5|1922.2|1921.9|1918.9|1918.6|743
1659952800000|2022-08-08 10:00:00|1920.9|1920.6|1926.2|1925.9|1926.3|1926|1920.5|1920.2|1585
1659956400000|2022-08-08 11:00:00|1926|1925.7|1927.7|1927.4|1928.5|1928.2|1924.1|1923.8|1926
1659960000000|2022-08-08 12:00:00|1927.8|1927.5|1932.9|1932.6|1932.9|1932.6|1926.8|1926.5|4080
1659963600000|2022-08-08 13:00:00|1932.8|1932.5|1948.5|1948.2|1949.2|1948.9|1926.4|1926.1|36384
1659967200000|2022-08-08 14:00:00|1948.8|1948.5|1952.7|1952.4|1953.9|1953.6|1945.7|1945.4|20356
1659970800000|2022-08-08 15:00:00|1952.8|1952.5|1940.2|1939.9|1954.6|1954.3|1933.1|1932.8|19428
1659974400000|2022-08-08 16:00:00|1940.1|1939.8|1932.5|1932.2|1941.7|1941.4|1926.7|1926.4|15783
1659978000000|2022-08-08 17:00:00|1932.4|1932.1|1935.4|1935.1|1935.7|1935.4|1928.8|1928.5|8178
1659981600000|2022-08-08 18:00:00|1935.5|1935.2|1930.6|1930.3|1935.6|1935.3|1927.4|1927.1|9999
1659985200000|2022-08-08 19:00:00|1930.5|1930.2|1936|1935.7|1939.9|1939.6|1929.9|1929.6|20554
1659988800000|2022-08-08 20:00:00|1935.8|1935.5|1939|1938.2|1939.2|1938.9|1935|1934.7|7005
1659992400000|2022-08-08 21:00:00|1939.4|1938.6|1945|1944.2|1951.3|1950.5|1939.3|1938.5|0
1659996000000|2022-08-08 22:00:00|1943.8|1943|1937.1|1936.8|1943.8|1943|1936.8|1936.5|577
1659999600000|2022-08-08 23:00:00|1937|1936.7|1940.6|1940.3|1942.4|1942.1|1936.6|1936.3|1034
1660003200000|2022-08-09 00:00:00|1940.5|1940.2|1938.3|1938|1942|1941.7|1938.3|1938|279
1660006800000|2022-08-09 01:00:00|1938.6|1938.3|1935.7|1935.4|1938.8|1938.5|1935.1|1934.8|547
1660010400000|2022-08-09 02:00:00|1935.8|1935.5|1938.2|1937.9|1938.6|1938.3|1935.8|1935.5|329
1660014000000|2022-08-09 03:00:00|1938.1|1937.8|1941.7|1941.4|1942.1|1941.8|1938|1937.7|384
1660017600000|2022-08-09 04:00:00|1941.6|1941.3|1940.8|1940.5|1942|1941.7|1940.3|1940|143
1660021200000|2022-08-09 05:00:00|1940.7|1940.4|1940.2|1939.9|1941.5|1941.2|1939.4|1939.1|241
1660024800000|2022-08-09 06:00:00|1940.3|1940|1940|1939.7|1940.6|1940.3|1938|1937.7|647
1660028400000|2022-08-09 07:00:00|1939.8|1939.5|1939.9|1939.6|1942.6|1942.3|1936.8|1936.5|1947
1660032000000|2022-08-09 08:00:00|1939.8|1939.5|1940.3|1940|1941.7|1941.4|1937.5|1937.2|1138
1660035600000|2022-08-09 09:00:00|1940.4|1940.1|1938.1|1937.8|1941.7|1941.4|1937.8|1937.5|1053
1660039200000|2022-08-09 10:00:00|1938|1937.7|1933.5|1933.2|1938.8|1938.5|1932.1|1931.8|3519
1660042800000|2022-08-09 11:00:00|1933.6|1933.3|1929.6|1929.3|1934.9|1934.6|1928.4|1928.1|1728
1660046400000|2022-08-09 12:00:00|1929.7|1929.4|1931.2|1930.9|1932.6|1932.3|1928|1927.7|3321
1660050000000|2022-08-09 13:00:00|1931.3|1931|1917.5|1917.2|1931.6|1931.3|1913.7|1913.4|34229
1660053600000|2022-08-09 14:00:00|1917.2|1916.9|1911.9|1911.6|1917.8|1917.5|1909|1908.7|23614
1660057200000|2022-08-09 15:00:00|1911.8|1911.5|1905.5|1905.2|1915.8|1915.5|1904.6|1904.3|15564
1660060800000|2022-08-09 16:00:00|1905.4|1905.1|1903.9|1903.6|1907.9|1907.6|1901.7|1901.4|9939
1660064400000|2022-08-09 17:00:00|1903.8|1903.5|1904|1903.7|1906|1905.7|1898.9|1898.6|9703
1660068000000|2022-08-09 18:00:00|1904.1|1903.8|1904.7|1904.4|1907.1|1906.8|1899.8|1899.5|9994
1660071600000|2022-08-09 19:00:00|1904.8|1904.5|1909.5|1909.2|1910.1|1909.8|1901.6|1901.3|27165
1660075200000|2022-08-09 20:00:00|1909.3|1909|1910.7|1909.9|1911.4|1911.1|1908.7|1908.4|8791
1660078800000|2022-08-09 21:00:00|1910.8|1910|1910.3|1909.5|1911.2|1910.4|1910.2|1909.4|0
1660082400000|2022-08-09 22:00:00|1910.4|1909.6|1909.4|1909.1|1910.4|1910.1|1909.1|1908.8|353
1660086000000|2022-08-09 23:00:00|1909.3|1909|1910.4|1910.1|1910.9|1910.6|1909|1908.7|194
1660089600000|2022-08-10 00:00:00|1910.3|1910|1907.1|1906.8|1910.8|1910.5|1906.3|1906|479
1660093200000|2022-08-10 01:00:00|1907|1906.7|1909|1908.7|1910.4|1910.1|1906.9|1906.6|371
1660096800000|2022-08-10 02:00:00|1908.8|1908.5|1907.8|1907.5|1909.5|1909.2|1906.4|1906.1|345
1660100400000|2022-08-10 03:00:00|1907.9|1907.6|1907.1|1906.8|1908.7|1908.4|1906.8|1906.5|257
1660104000000|2022-08-10 04:00:00|1907|1906.7|1908.2|1907.9|1908.6|1908.3|1907|1906.7|118
1660107600000|2022-08-10 05:00:00|1908.1|1907.8|1905.7|1905.4|1908.3|1908|1905.5|1905.2|384
1660111200000|2022-08-10 06:00:00|1905.6|1905.3|1906.2|1905.9|1906.8|1906.5|1903.9|1903.6|670
1660114800000|2022-08-10 07:00:00|1906.1|1905.8|1909|1908.7|1910.5|1910.2|1903.3|1903|1740
1660118400000|2022-08-10 08:00:00|1908.9|1908.6|1914.4|1914.1|1915.9|1915.6|1908.3|1908|1949
1660122000000|2022-08-10 09:00:00|1914.5|1914.2|1913.3|1913|1915.1|1914.8|1912|1911.7|800
1660125600000|2022-08-10 10:00:00|1913.2|1912.9|1911.6|1911.3|1913.7|1913.4|1910.5|1910.2|1916
1660129200000|2022-08-10 11:00:00|1911.7|1911.4|1913.4|1913.1|1913.5|1913.2|1911.1|1910.8|1200
1660132800000|2022-08-10 12:00:00|1913.5|1913.2|1942.4|1942.1|1947.2|1946.9|1912.9|1912.6|19337
1660136400000|2022-08-10 13:00:00|1942.5|1942.2|1947.6|1947.3|1954.5|1954.2|1938.5|1938.2|34522
1660140000000|2022-08-10 14:00:00|1947.7|1947.4|1955.9|1955.6|1956.7|1956.4|1940.2|1939.9|23493
1660143600000|2022-08-10 15:00:00|1956|1955.7|1956.7|1956.4|1959.8|1959.5|1953.7|1953.4|14875
1660147200000|2022-08-10 16:00:00|1956.6|1956.3|1957.5|1957.2|1958.1|1957.8|1952.1|1951.8|8149
1660150800000|2022-08-10 17:00:00|1957.6|1957.3|1961.3|1961|1963.1|1962.8|1956.2|1955.9|10682
1660154400000|2022-08-10 18:00:00|1961.5|1961.2|1959.8|1959.5|1962.9|1962.6|1959.2|1958.9|9934
1660158000000|2022-08-10 19:00:00|1959.9|1959.6|1964.1|1963.8|1967.2|1966.9|1958.9|1958.6|26273
1660161600000|2022-08-10 20:00:00|1963.8|1963.5|1963.5|1962.7|1965.3|1965|1962.6|1962.3|7519
1660165200000|2022-08-10 21:00:00|1963.4|1962.6|1963.1|1962.3|1963.6|1962.8|1962.8|1962|2
1660168800000|2022-08-10 22:00:00|1963.3|1962.5|1962.5|1962.2|1963.7|1963.4|1961.7|1961.4|385
1660172400000|2022-08-10 23:00:00|1962.4|1962.1|1965.2|1964.9|1965.9|1965.6|1962.2|1961.9|666
1660176000000|2022-08-11 00:00:00|1965.3|1965|1969.1|1968.8|1970|1969.7|1964.9|1964.6|1020
1660179600000|2022-08-11 01:00:00|1969|1968.7|1968.7|1968.4|1971|1970.7|1968.2|1967.9|932
1660183200000|2022-08-11 02:00:00|1968.8|1968.5|1968.8|1968.5|1970.5|1970.2|1968|1967.7|392
1660186800000|2022-08-11 03:00:00|1968.9|1968.6|1970.9|1970.6|1971.6|1971.3|1968.7|1968.4|445
1660190400000|2022-08-11 04:00:00|1970.8|1970.5|1968.4|1968.1|1971.2|1970.9|1968.4|1968.1|441
1660194000000|2022-08-11 05:00:00|1968.3|1968|1969.4|1969.1|1970.3|1970|1967.9|1967.6|506
1660197600000|2022-08-11 06:00:00|1969.4|1969.1|1972.6|1972.3|1974.3|1974|1967|1966.7|1423
1660201200000|2022-08-11 07:00:00|1972.9|1972.6|1969.4|1969.1|1973|1972.7|1967.7|1967.4|1862
1660204800000|2022-08-11 08:00:00|1969.3|1969|1970.1|1969.8|1970.4|1970.1|1967.3|1967|2279
1660208400000|2022-08-11 09:00:00|1970.2|1969.9|1971.6|1971.3|1973.5|1973.2|1968.5|1968.2|1756
1660212000000|2022-08-11 10:00:00|1971.7|1971.4|1971.5|1971.2|1972.3|1972|1969.8|1969.5|1172
1660215600000|2022-08-11 11:00:00|1971.4|1971.1|1975|1974.7|1975.7|1975.4|1970.8|1970.5|1777
1660219200000|2022-08-11 12:00:00|1974.9|1974.6|1982.2|1981.9|1982.6|1982.3|1974.9|1974.6|7966
1660222800000|2022-08-11 13:00:00|1982.3|1982|1988.6|1988.3|1990.4|1990.1|1979.3|1979|34371
1660226400000|2022-08-11 14:00:00|1988.8|1988.5|1994.9|1994.6|2003|2002.7|1987.9|1987.6|33994
1660230000000|2022-08-11 15:00:00|1994.8|1994.5|1976.9|1976.6|1995.6|1995.3|1973.1|1972.8|26296
1660233600000|2022-08-11 16:00:00|1977|1976.7|1984|1983.7|1984.5|1984.2|1972.2|1971.9|12816
1660237200000|2022-08-11 17:00:00|1984.1|1983.8|1980.6|1980.3|1984.8|1984.5|1979.2|1978.9|9804
1660240800000|2022-08-11 18:00:00|1980.7|1980.4|1972.7|1972.4|1981.7|1981.4|1970.4|1970.1|18320
1660244400000|2022-08-11 19:00:00|1972.6|1972.3|1971.4|1971.1|1973.9|1973.6|1967.9|1967.6|30134
1660248000000|2022-08-11 20:00:00|1970.9|1970.6|1975.6|1974.8|1976.4|1976.1|1970.9|1970.6|6310
1660251600000|2022-08-11 21:00:00|1975.5|1974.7|1975.4|1974.6|1975.5|1974.7|1974.9|1974.1|0
1660255200000|2022-08-11 22:00:00|1975.2|1974.4|1973.4|1973.1|1975.7|1975.4|1972.3|1972|561
1660258800000|2022-08-11 23:00:00|1973.2|1972.9|1972.9|1972.6|1974.1|1973.8|1972.2|1971.9|478
1660262400000|2022-08-12 00:00:00|1973.1|1972.8|1970.6|1970.3|1976.7|1976.4|1970|1969.7|868
1660266000000|2022-08-12 01:00:00|1970.7|1970.4|1971.6|1971.3|1973.3|1973|1970.4|1970.1|341
1660269600000|2022-08-12 02:00:00|1971.7|1971.4|1973.3|1973|1973.6|1973.3|1971.4|1971.1|227
1660273200000|2022-08-12 03:00:00|1973.2|1972.9|1974.2|1973.9|1974.5|1974.2|1972.6|1972.3|277
1660276800000|2022-08-12 04:00:00|1974.3|1974|1974.1|1973.8|1975.2|1974.9|1973.8|1973.5|175
1660280400000|2022-08-12 05:00:00|1974|1973.7|1976|1975.7|1976.1|1975.8|1973.8|1973.5|303
1660284000000|2022-08-12 06:00:00|1975.9|1975.6|1977.6|1977.3|1977.7|1977.4|1975.5|1975.2|718
1660287600000|2022-08-12 07:00:00|1977.5|1977.2|1984.3|1984|1985.3|1985|1975.8|1975.5|2494
1660291200000|2022-08-12 08:00:00|1984.4|1984.1|1983.1|1982.8|1986.5|1986.2|1982.5|1982.2|1629
1660294800000|2022-08-12 09:00:00|1982.9|1982.6|1983.6|1983.3|1985|1984.7|1982.2|1981.9|1409
1660298400000|2022-08-12 10:00:00|1983.7|1983.4|1979.6|1979.3|1983.7|1983.4|1978.2|1977.9|1412
1660302000000|2022-08-12 11:00:00|1979.5|1979.2|1979.1|1978.8|1979.9|1979.6|1976.1|1975.8|1750
1660305600000|2022-08-12 12:00:00|1979|1978.7|1980.7|1980.4|1982|1981.7|1978.2|1977.9|2808
1660309200000|2022-08-12 13:00:00|1980.6|1980.3|1985.4|1985.1|1986|1985.7|1973|1972.7|26234
1660312800000|2022-08-12 14:00:00|1985.3|1985|1987.6|1987.3|1988.9|1988.6|1976.8|1976.5|23380
1660316400000|2022-08-12 15:00:00|1987.9|1987.6|1995.9|1995.6|2000.6|2000.3|1987|1986.7|25566
1660320000000|2022-08-12 16:00:00|1996|1995.7|2000|1999.7|2003.3|2003|1995.3|1995|10235
1660323600000|2022-08-12 17:00:00|2000.1|1999.8|2002.8|2002.5|2003.8|2003.5|1999.7|1999.4|6374
1660327200000|2022-08-12 18:00:00|2002.9|2002.6|2008.4|2008.1|2008.7|2008.4|2002.7|2002.4|11114
1660330800000|2022-08-12 19:00:00|2008.5|2008.2|2010.7|2010.4|2011.8|2011.5|2007.4|2007.1|31120
1660334400000|2022-08-12 20:00:00|2010.8|2010.5|2010.7|2009.9|2011|2010.7|2008.3|2008|7459
1660514400000|2022-08-14 22:00:00|2008.8|2008.5|2006.8|2006.5|2009.2|2008.9|2006.4|2006.1|575
1660518000000|2022-08-14 23:00:00|2006.9|2006.6|2004.3|2004|2007.7|2007.4|2004.2|2003.9|466
1660521600000|2022-08-15 00:00:00|2004.6|2004.3|2005.4|2005.1|2007.3|2007|2004.4|2004.1|496
1660525200000|2022-08-15 01:00:00|2005.3|2005|2007.3|2007|2007.9|2007.6|2003.5|2003.2|790
1660528800000|2022-08-15 02:00:00|2007.4|2007.1|2004|2003.7|2007.4|2007.1|2003.3|2003|453
1660532400000|2022-08-15 03:00:00|2003.9|2003.6|2005.4|2005.1|2005.6|2005.3|2003.7|2003.4|190
1660536000000|2022-08-15 04:00:00|2005.3|2005|2005.2|2004.9|2006|2005.7|2004.7|2004.4|284
1660539600000|2022-08-15 05:00:00|2005.3|2005|2004.9|2004.6|2006.1|2005.8|2003.7|2003.4|226
1660543200000|2022-08-15 06:00:00|2005.1|2004.8|2004.1|2003.8|2005.8|2005.5|2004|2003.7|474
1660546800000|2022-08-15 07:00:00|2004.2|2003.9|1998.6|1998.3|2004.8|2004.5|1998.2|1997.9|1850
1660550400000|2022-08-15 08:00:00|1998.7|1998.4|1999|1998.7|2001.4|2001.1|1998.6|1998.3|1349
1660554000000|2022-08-15 09:00:00|1999.1|1998.8|1997.6|1997.3|1999.9|1999.6|1996.6|1996.3|2859
1660557600000|2022-08-15 10:00:00|1997.7|1997.4|1997.3|1997|1998.5|1998.2|1995.2|1994.9|3086
1660561200000|2022-08-15 11:00:00|1997.6|1997.3|1995.8|1995.5|1998.7|1998.4|1994.2|1993.9|1960
1660564800000|2022-08-15 12:00:00|1995.6|1995.3|1992.3|1992|1998.4|1998.1|1991.3|1991|4494
1660568400000|2022-08-15 13:00:00|1992.2|1991.9|1998.9|1998.6|2000.1|1999.8|1989.2|1988.9|29205
1660572000000|2022-08-15 14:00:00|1998.7|1998.4|1995.5|1995.2|2000.7|2000.4|1992.1|1991.8|18252
1660575600000|2022-08-15 15:00:00|1995.7|1995.4|2009.5|2009.2|2010.3|2010|1994.7|1994.4|14602
1660579200000|2022-08-15 16:00:00|2009.4|2009.1|2010.6|2010.3|2013.2|2012.9|2007|2006.7|10973
1660582800000|2022-08-15 17:00:00|2010.7|2010.4|2009.4|2009.1|2013.1|2012.8|2007.2|2006.9|7597
1660586400000|2022-08-15 18:00:00|2009.5|2009.2|2014.5|2014.2|2014.8|2014.5|2006.6|2006.3|9557
1660590000000|2022-08-15 19:00:00|2014.4|2014.1|2018.2|2017.9|2018.7|2018.4|2014|2013.7|26259
1660593600000|2022-08-15 20:00:00|2018|2017.7|2016.1|2015.3|2018|2017.7|2014.7|2014.4|8757
1660597200000|2022-08-15 21:00:00|2016.3|2015.5|2016.2|2015.4|2016.5|2015.7|2016.1|2015.3|0
1660600800000|2022-08-15 22:00:00|2015.5|2015.2|2015.2|2014.9|2016.2|2015.9|2014.8|2014.5|516
1660604400000|2022-08-15 23:00:00|2015.3|2015|2015.9|2015.6|2017.1|2016.8|2014.9|2014.6|316
1660608000000|2022-08-16 00:00:00|2015.8|2015.5|2015.1|2014.8|2015.9|2015.6|2013.5|2013.2|622
1660611600000|2022-08-16 01:00:00|2015|2014.7|2015.5|2015.2|2015.9|2015.6|2012.5|2012.2|516
1660615200000|2022-08-16 02:00:00|2015.4|2015.1|2018.6|2018.3|2019.7|2019.4|2015.2|2014.9|656
1660618800000|2022-08-16 03:00:00|2018.7|2018.4|2016.4|2016.1|2018.7|2018.4|2015.8|2015.5|275
1660622400000|2022-08-16 04:00:00|2016.5|2016.2|2017.4|2017.1|2018|2017.7|2016|2015.7|345
1660626000000|2022-08-16 05:00:00|2017.5|2017.2|2017.6|2017.3|2017.8|2017.5|2015.2|2014.9|359
1660629600000|2022-08-16 06:00:00|2017.4|2017.1|2014|2013.7|2017.5|2017.2|2014|2013.7|419
1660633200000|2022-08-16 07:00:00|2014.2|2013.9|2016.2|2015.9|2016.4|2016.1|2012|2011.7|1585
1660636800000|2022-08-16 08:00:00|2016.1|2015.8|2017.3|2017|2020|2019.7|2015.5|2015.2|2438
1660640400000|2022-08-16 09:00:00|2017.4|2017.1|2015.3|2015|2017.6|2017.3|2013|2012.7|1326
1660644000000|2022-08-16 10:00:00|2015.2|2014.9|2013.3|2013|2015.3|2015|2012.3|2012|1300
1660647600000|2022-08-16 11:00:00|2013.2|2012.9|2016.2|2015.9|2016.8|2016.5|2012.4|2012.1|1779
1660651200000|2022-08-16 12:00:00|2016.3|2016|2012|2011.7|2016.6|2016.3|2009.7|2009.4|3575
1660654800000|2022-08-16 13:00:00|2012.1|2011.8|2006.6|2006.3|2013.8|2013.5|2002.1|2001.8|29671
1660658400000|2022-08-16 14:00:00|2006.5|2006.2|2000|1999.7|2007.5|2007.2|1996.7|1996.4|26131
1660662000000|2022-08-16 15:00:00|1999.8|1999.5|2016.3|2016|2017.1|2016.8|1998.8|1998.5|17711
1660665600000|2022-08-16 16:00:00|2016.4|2016.1|2016.4|2016.1|2020.1|2019.8|2015|2014.7|13431
1660669200000|2022-08-16 17:00:00|2016.5|2016.2|2023.2|2022.9|2023.7|2023.4|2015.8|2015.5|9838
1660672800000|2022-08-16 18:00:00|2023.3|2023|2014.3|2014|2026.6|2026.3|2009.2|2008.9|23786
1660676400000|2022-08-16 19:00:00|2014.4|2014.1|2016.9|2016.6|2017.9|2017.6|2009.5|2009.2|32224
1660680000000|2022-08-16 20:00:00|2016.7|2016.4|2019.3|2018.5|2019.4|2019.1|2013.8|2013.5|7193
1660683600000|2022-08-16 21:00:00|2019.2|2018.4|2019.1|2018.3|2019.2|2018.4|2018.5|2017.7|0
1660687200000|2022-08-16 22:00:00|2018.5|2018.2|2016.5|2016.2|2018.5|2018.2|2016|2015.7|361
1660690800000|2022-08-16 23:00:00|2016.6|2016.3|2017.4|2017.1|2017.9|2017.6|2015.1|2014.8|393
1660694400000|2022-08-17 00:00:00|2017.3|2017|2017.8|2017.5|2020.4|2020.1|2016.1|2015.8|521
1660698000000|2022-08-17 01:00:00|2017.7|2017.4|2017.4|2017.1|2018|2017.7|2015.7|2015.4|469
1660701600000|2022-08-17 02:00:00|2017.3|2017|2017.6|2017.3|2018.8|2018.5|2016.4|2016.1|221
1660705200000|2022-08-17 03:00:00|2017.7|2017.4|2018.2|2017.9|2018.2|2017.9|2017.2|2016.9|94
1660708800000|2022-08-17 04:00:00|2018.1|2017.8|2020|2019.7|2020.3|2020|2018.1|2017.8|175
1660712400000|2022-08-17 05:00:00|2020.1|2019.8|2022.1|2021.8|2022.3|2022|2019.5|2019.2|337
1660716000000|2022-08-17 06:00:00|2022|2021.7|2017.3|2017|2022.1|2021.8|2016.9|2016.6|667
1660719600000|2022-08-17 07:00:00|2017.5|2017.2|2013.1|2012.8|2017.7|2017.4|2012.8|2012.5|1910
1660723200000|2022-08-17 08:00:00|2013|2012.7|2008.9|2008.6|2013.6|2013.3|2008.6|2008.3|2548
1660726800000|2022-08-17 09:00:00|2008.8|2008.5|2006.2|2005.9|2010.5|2010.2|2005.1|2004.8|1808
1660730400000|2022-08-17 10:00:00|2006.1|2005.8|2002.6|2002.3|2006.4|2006.1|2000.7|2000.4|2582
1660734000000|2022-08-17 11:00:00|2002.7|2002.4|1998.6|1998.3|2003.4|2003.1|1996.8|1996.5|3814
1660737600000|2022-08-17 12:00:00|1998.8|1998.5|1995.5|1995.2|2001.5|2001.2|1994.4|1994.1|6810
1660741200000|2022-08-17 13:00:00|1995.4|1995.1|1988.7|1988.4|1998.1|1997.8|1981.7|1981.4|34207
1660744800000|2022-08-17 14:00:00|1988.4|1988.1|1977.1|1976.8|1991.2|1990.9|1976.4|1976.1|26715
1660748400000|2022-08-17 15:00:00|1977|1976.7|1972.6|1972.3|1981.4|1981.1|1970|1969.7|23758
1660752000000|2022-08-17 16:00:00|1972.8|1972.5|1981.8|1981.5|1984.7|1984.4|1972|1971.7|14625
1660755600000|2022-08-17 17:00:00|1981.7|1981.4|1984.7|1984.4|1986.1|1985.8|1979.5|1979.2|14057
1660759200000|2022-08-17 18:00:00|1984.6|1984.3|1988.6|1988.3|1999.8|1999.5|1983.6|1983.3|33253
1660762800000|2022-08-17 19:00:00|1988.5|1988.2|1982.4|1982.1|1992.7|1992.4|1981.2|1980.9|39598
1660766400000|2022-08-17 20:00:00|1982.2|1981.9|1985.9|1985.1|1986|1985.7|1981.9|1981.6|6241
1660770000000|2022-08-17 21:00:00|1985.8|1985|1985.3|1984.5|1985.9|1985.1|1985.2|1984.4|0
1660773600000|2022-08-17 22:00:00|1984.7|1984.4|1981.3|1981|1984.7|1984.4|1980.7|1980.4|654
1660777200000|2022-08-17 23:00:00|1981.1|1980.8|1980.6|1980.3|1981.3|1981|1979.2|1978.9|757
1660780800000|2022-08-18 00:00:00|1980.5|1980.2|1980.8|1980.5|1981|1980.7|1978.4|1978.1|943
1660784400000|2022-08-18 01:00:00|1980.7|1980.4|1982|1981.7|1984.7|1984.4|1980.5|1980.2|1002
1660788000000|2022-08-18 02:00:00|1981.9|1981.6|1983|1982.7|1984.6|1984.3|1981.8|1981.5|383
1660791600000|2022-08-18 03:00:00|1982.9|1982.6|1982.2|1981.9|1983.9|1983.6|1981.4|1981.1|212
1660795200000|2022-08-18 04:00:00|1982.1|1981.8|1981.3|1981|1983.8|1983.5|1981.2|1980.9|368
1660798800000|2022-08-18 05:00:00|1981.2|1980.9|1979.8|1979.5|1983.9|1983.6|1979.8|1979.5|520
1660802400000|2022-08-18 06:00:00|1980|1979.7|1977.1|1976.8|1981.7|1981.4|1976|1975.7|1399
1660806000000|2022-08-18 07:00:00|1977.2|1976.9|1979.1|1978.8|1980.5|1980.2|1976.3|1976|2163
1660809600000|2022-08-18 08:00:00|1979.2|1978.9|1983.3|1983|1983.5|1983.2|1977|1976.7|2014
1660813200000|2022-08-18 09:00:00|1983.4|1983.1|1988.4|1988.1|1988.9|1988.6|1982.9|1982.6|2047
1660816800000|2022-08-18 10:00:00|1988.5|1988.2|1986.5|1986.2|1991|1990.7|1985.9|1985.6|1948
1660820400000|2022-08-18 11:00:00|1986.6|1986.3|1989.3|1989|1989.4|1989.1|1985.6|1985.3|1400
1660824000000|2022-08-18 12:00:00|1989.4|1989.1|1988.5|1988.2|1992.7|1992.4|1985.1|1984.8|3611
1660827600000|2022-08-18 13:00:00|1988.7|1988.4|1980.3|1980|1988.7|1988.4|1976.7|1976.4|26517
1660831200000|2022-08-18 14:00:00|1980.2|1979.9|1986.9|1986.6|1989.7|1989.4|1974.6|1974.3|20571
1660834800000|2022-08-18 15:00:00|1987.2|1986.9|1989.8|1989.5|1992.7|1992.4|1983.9|1983.6|14567
1660838400000|2022-08-18 16:00:00|1989.9|1989.6|1980.9|1980.6|1991.3|1991|1979.1|1978.8|11976
1660842000000|2022-08-18 17:00:00|1980.8|1980.5|1986|1985.7|1987.6|1987.3|1979.9|1979.6|11117
1660845600000|2022-08-18 18:00:00|1986.1|1985.8|1993.5|1993.2|1994.5|1994.2|1985.5|1985.2|13509
1660849200000|2022-08-18 19:00:00|1993.6|1993.3|1995.2|1994.9|1998.4|1998.1|1993|1992.7|35157
1660852800000|2022-08-18 20:00:00|1995.1|1994.8|1993.6|1992.8|1996.3|1996|1993.1|1992.8|8368
1660856400000|2022-08-18 21:00:00|1993.7|1992.9|1993.2|1992.4|1993.7|1992.9|1993.2|1992.4|0
1660860000000|2022-08-18 22:00:00|1993.1|1992.8|1992|1991.7|1993.6|1993.3|1991.7|1991.4|671
1660863600000|2022-08-18 23:00:00|1992.1|1991.8|1992.5|1992.2|1992.5|1992.2|1991.1|1990.8|271
1660867200000|2022-08-19 00:00:00|1992.6|1992.3|1989.8|1989.5|1993.5|1993.2|1988.9|1988.6|567
1660870800000|2022-08-19 01:00:00|1989.9|1989.6|1989.7|1989.4|1990.6|1990.3|1987.4|1987.1|382
1660874400000|2022-08-19 02:00:00|1989.6|1989.3|1991.7|1991.4|1991.7|1991.4|1988.8|1988.5|399
1660878000000|2022-08-19 03:00:00|1991.8|1991.5|1988.1|1987.8|1991.9|1991.6|1987.9|1987.6|393
1660881600000|2022-08-19 04:00:00|1988.3|1988|1987.3|1987|1988.7|1988.4|1987|1986.7|439
1660885200000|2022-08-19 05:00:00|1987.6|1987.3|1986.6|1986.3|1988|1987.7|1985.3|1985|694
1660888800000|2022-08-19 06:00:00|1986.7|1986.4|1980.2|1979.9|1986.9|1986.6|1979.4|1979.1|960
1660892400000|2022-08-19 07:00:00|1979.9|1979.6|1982.9|1982.6|1984.2|1983.9|1979.3|1979|1795
1660896000000|2022-08-19 08:00:00|1982.8|1982.5|1976.9|1976.6|1984.2|1983.9|1973.9|1973.6|3577
1660899600000|2022-08-19 09:00:00|1977|1976.7|1975.1|1974.8|1979.2|1978.9|1974.6|1974.3|2390
1660903200000|2022-08-19 10:00:00|1975.2|1974.9|1970.1|1969.8|1976.4|1976.1|1968.4|1968.1|2444
1660906800000|2022-08-19 11:00:00|1970|1969.7|1972.8|1972.5|1972.9|1972.6|1968.8|1968.5|2866
1660910400000|2022-08-19 12:00:00|1972.9|1972.6|1972.9|1972.6|1975|1974.7|1968.7|1968.4|4692
1660914000000|2022-08-19 13:00:00|1973|1972.7|1957.6|1957.3|1976.7|1976.4|1956|1955.7|31675
1660917600000|2022-08-19 14:00:00|1957.7|1957.4|1953.3|1953|1961.5|1961.2|1953.3|1953|26878
1660921200000|2022-08-19 15:00:00|1953.2|1952.9|1954.9|1954.6|1956.4|1956.1|1945.9|1945.6|19743
1660924800000|2022-08-19 16:00:00|1954.8|1954.5|1957.4|1957.1|1958.9|1958.6|1950.2|1949.9|14071
1660928400000|2022-08-19 17:00:00|1957.5|1957.2|1954.2|1953.9|1958.6|1958.3|1949.2|1948.9|8204
1660932000000|2022-08-19 18:00:00|1954.3|1954|1950|1949.7|1955|1954.7|1949.1|1948.8|9582
1660935600000|2022-08-19 19:00:00|1949.9|1949.6|1951.5|1951.2|1955.2|1954.9|1946.1|1945.8|31051
1660939200000|2022-08-19 20:00:00|1951.4|1951.1|1952.2|1951.4|1953.7|1953.4|1951|1950.7|7805
1661119200000|2022-08-21 22:00:00|1944.5|1944.2|1946.3|1946|1947.4|1947.1|1944.4|1944.1|911
1661122800000|2022-08-21 23:00:00|1946.2|1945.9|1941|1940.7|1946.8|1946.5|1939.6|1939.3|1012
1661126400000|2022-08-22 00:00:00|1941.1|1940.8|1940.9|1940.6|1943.2|1942.9|1939.1|1938.8|875
1661130000000|2022-08-22 01:00:00|1940.6|1940.3|1944|1943.7|1945.6|1945.3|1940.3|1940|664
1661133600000|2022-08-22 02:00:00|1944.2|1943.9|1948.1|1947.8|1948.2|1947.9|1943.8|1943.5|637
1661137200000|2022-08-22 03:00:00|1948|1947.7|1945.6|1945.3|1948.1|1947.8|1945.1|1944.8|455
1661140800000|2022-08-22 04:00:00|1945.7|1945.4|1943.6|1943.3|1945.7|1945.4|1943.4|1943.1|421
1661144400000|2022-08-22 05:00:00|1943.4|1943.1|1942.7|1942.4|1945.3|1945|1942.3|1942|431
1661148000000|2022-08-22 06:00:00|1942.8|1942.5|1941.3|1941|1943.3|1943|1938.7|1938.4|1039
1661151600000|2022-08-22 07:00:00|1941.2|1940.9|1930.9|1930.6|1944.6|1944.3|1930.3|1930|3518
1661155200000|2022-08-22 08:00:00|1931.1|1930.8|1929.7|1929.4|1931.5|1931.2|1926.6|1926.3|4099
1661158800000|2022-08-22 09:00:00|1929.8|1929.5|1929|1928.7|1930.4|1930.1|1925.1|1924.8|2172
1661162400000|2022-08-22 10:00:00|1928.9|1928.6|1932|1931.7|1933.2|1932.9|1928.2|1927.9|2508
1661166000000|2022-08-22 11:00:00|1932.2|1931.9|1931.6|1931.3|1934.2|1933.9|1929.7|1929.4|2235
1661169600000|2022-08-22 12:00:00|1931.4|1931.1|1928.7|1928.4|1931.7|1931.4|1927.6|1927.3|3667
1661173200000|2022-08-22 13:00:00|1928.8|1928.5|1923.8|1923.5|1929.7|1929.4|1916.4|1916.1|37040
1661176800000|2022-08-22 14:00:00|1923.9|1923.6|1913.5|1913.2|1924.3|1924|1911.9|1911.6|30960
1661180400000|2022-08-22 15:00:00|1913.6|1913.3|1920.1|1919.8|1922.6|1922.3|1912.9|1912.6|18360
1661184000000|2022-08-22 16:00:00|1920.3|1920|1917.9|1917.6|1921.7|1921.4|1915.7|1915.4|11607
1661187600000|2022-08-22 17:00:00|1917.8|1917.5|1907.4|1907.1|1918.2|1917.9|1907.1|1906.8|12799
1661191200000|2022-08-22 18:00:00|1907.5|1907.2|1906.8|1906.5|1908.2|1907.9|1904.8|1904.5|12555
1661194800000|2022-08-22 19:00:00|1906.9|1906.6|1911|1910.7|1911.7|1911.4|1904.7|1904.4|38283
1661198400000|2022-08-22 20:00:00|1910.9|1910.6|1913.5|1912.7|1913.8|1913.5|1910.3|1910|7759
1661202000000|2022-08-22 21:00:00|1913.4|1912.6|1914|1913.2|1914|1913.2|1913.2|1912.4|0
1661205600000|2022-08-22 22:00:00|1914.1|1913.3|1914.9|1914.6|1915.4|1915.1|1911.4|1911.1|523
1661209200000|2022-08-22 23:00:00|1915|1914.7|1916.6|1916.3|1916.7|1916.4|1914.2|1913.9|536
1661212800000|2022-08-23 00:00:00|1916.5|1916.2|1911.9|1911.6|1917.1|1916.8|1911.7|1911.4|653
1661216400000|2022-08-23 01:00:00|1912|1911.7|1912|1911.7|1915.3|1915|1911.4|1911.1|495
1661220000000|2022-08-23 02:00:00|1912.1|1911.8|1915.2|1914.9|1915.9|1915.6|1912|1911.7|220
1661223600000|2022-08-23 03:00:00|1915.3|1915|1913.7|1913.4|1915.9|1915.6|1913.4|1913.1|225
1661227200000|2022-08-23 04:00:00|1913.6|1913.3|1911.8|1911.5|1914.4|1914.1|1911.4|1911.1|445
1661230800000|2022-08-23 05:00:00|1911.7|1911.4|1908.1|1907.8|1912.3|1912|1906.9|1906.6|886
1661234400000|2022-08-23 06:00:00|1908.2|1907.9|1902.2|1901.9|1909.9|1909.6|1898.7|1898.4|1586
1661238000000|2022-08-23 07:00:00|1902.3|1902|1915.6|1915.3|1916.5|1916.2|1902.3|1902|3512
1661241600000|2022-08-23 08:00:00|1915.8|1915.5|1915.2|1914.9|1919.9|1919.6|1915.1|1914.8|1484
1661245200000|2022-08-23 09:00:00|1915.1|1914.8|1918.2|1917.9|1918.5|1918.2|1913.7|1913.4|803
1661248800000|2022-08-23 10:00:00|1918.1|1917.8|1914.4|1914.1|1918.1|1917.8|1912.3|1912|1363
1661252400000|2022-08-23 11:00:00|1914.1|1913.8|1915.5|1915.2|1916.2|1915.9|1911.4|1911.1|1711
1661256000000|2022-08-23 12:00:00|1915.4|1915.1|1912.3|1912|1916.1|1915.8|1910.4|1910.1|3178
1661259600000|2022-08-23 13:00:00|1912.5|1912.2|1924.6|1924.3|1928.6|1928.3|1909.7|1909.4|32783
1661263200000|2022-08-23 14:00:00|1924.5|1924.2|1919.2|1918.9|1933.7|1933.4|1918.9|1918.6|25789
1661266800000|2022-08-23 15:00:00|1919.4|1919.1|1917.7|1917.4|1923|1922.7|1914.4|1914.1|17407
1661270400000|2022-08-23 16:00:00|1917.8|1917.5|1915.5|1915.2|1917.9|1917.6|1908.1|1907.8|14501
1661274000000|2022-08-23 17:00:00|1915.4|1915.1|1911.5|1911.2|1916.9|1916.6|1908.6|1908.3|12530
1661277600000|2022-08-23 18:00:00|1911.6|1911.3|1916.2|1915.9|1918.3|1918|1910|1909.7|9043
1661281200000|2022-08-23 19:00:00|1916.1|1915.8|1913.6|1913.3|1922|1921.7|1912.5|1912.2|23083
1661284800000|2022-08-23 20:00:00|1913.3|1913|1911|1910.2|1914.5|1914.2|1910.5|1910.2|5959
1661288400000|2022-08-23 21:00:00|1911.1|1910.3|1910.9|1910.1|1911.1|1910.3|1910.7|1909.9|0
1661292000000|2022-08-23 22:00:00|1911.2|1910.6|1913.7|1913.4|1914|1913.7|1910.7|1910.4|677
1661295600000|2022-08-23 23:00:00|1913.5|1913.2|1912.6|1912.3|1914.6|1914.3|1911.5|1911.2|255
1661299200000|2022-08-24 00:00:00|1912.7|1912.4|1911.4|1911.1|1914|1913.7|1910.2|1909.9|539
1661302800000|2022-08-24 01:00:00|1911.5|1911.2|1907.6|1907.3|1912|1911.7|1905.8|1905.5|728
1661306400000|2022-08-24 02:00:00|1907.7|1907.4|1905.8|1905.5|1908.7|1908.4|1905.1|1904.8|413
1661310000000|2022-08-24 03:00:00|1905.9|1905.6|1906.1|1905.8|1906.8|1906.5|1905.4|1905.1|206
1661313600000|2022-08-24 04:00:00|1906|1905.7|1910.5|1910.2|1911|1910.7|1904.8|1904.5|364
1661317200000|2022-08-24 05:00:00|1910.4|1910.1|1910.2|1909.9|1911.6|1911.3|1909.2|1908.9|290
1661320800000|2022-08-24 06:00:00|1910.1|1909.8|1910|1909.7|1912.6|1912.3|1907.6|1907.3|373
1661324400000|2022-08-24 07:00:00|1909.8|1909.5|1906.3|1906|1914.3|1914|1902.4|1902.1|2244
1661328000000|2022-08-24 08:00:00|1906.2|1905.9|1914.5|1914.2|1915.4|1915.1|1905.6|1905.3|1796
1661331600000|2022-08-24 09:00:00|1914.6|1914.3|1910.6|1910.3|1915.6|1915.3|1909.9|1909.6|919
1661335200000|2022-08-24 10:00:00|1910.5|1910.2|1910.1|1909.8|1912.7|1912.4|1909.3|1909|1024
1661338800000|2022-08-24 11:00:00|1910.2|1909.9|1917.1|1916.8|1917.9|1917.6|1909.9|1909.6|2044
1661342400000|2022-08-24 12:00:00|1917.3|1917|1914.6|1914.3|1919.8|1919.5|1911.4|1911.1|4394
1661346000000|2022-08-24 13:00:00|1914.7|1914.4|1919.7|1919.4|1921.9|1921.6|1905.3|1905|25179
1661349600000|2022-08-24 14:00:00|1919.6|1919.3|1927.3|1927|1929.7|1929.4|1917.1|1916.8|18073
1661353200000|2022-08-24 15:00:00|1927.4|1927.1|1932.4|1932.1|1937|1936.7|1927.2|1926.9|15157
1661356800000|2022-08-24 16:00:00|1932.5|1932.2|1924.2|1923.9|1934.4|1934.1|1922|1921.7|10009
1661360400000|2022-08-24 17:00:00|1924.3|1924|1926|1925.7|1928.9|1928.6|1923|1922.7|9533
1661364000000|2022-08-24 18:00:00|1925.9|1925.6|1928.2|1927.9|1928.7|1928.4|1924.5|1924.2|8521
1661367600000|2022-08-24 19:00:00|1928.3|1928|1928.5|1928.2|1932.6|1932.3|1927.1|1926.8|24363
1661371200000|2022-08-24 20:00:00|1928.1|1927.8|1932.6|1931.8|1932.7|1932.3|1927.9|1927.6|7279
1661374800000|2022-08-24 21:00:00|1932.5|1931.7|1932|1931.2|1932.5|1931.7|1931.7|1930.9|0
1661378400000|2022-08-24 22:00:00|1932.1|1931.8|1932.1|1931.8|1933.6|1933.3|1931.4|1931.1|570
1661382000000|2022-08-24 23:00:00|1932.2|1931.9|1930.8|1930.5|1932.6|1932.3|1930.1|1929.8|377
1661385600000|2022-08-25 00:00:00|1930.9|1930.6|1935.2|1934.9|1935.7|1935.4|1929.2|1928.9|667
1661389200000|2022-08-25 01:00:00|1935.3|1935|1936|1935.7|1937.4|1937.1|1934.5|1934.2|549
1661392800000|2022-08-25 02:00:00|1936.1|1935.8|1936|1935.7|1937.1|1936.8|1934.9|1934.6|212
1661396400000|2022-08-25 03:00:00|1936.1|1935.8|1935.8|1935.5|1937.1|1936.8|1934.9|1934.6|234
1661400000000|2022-08-25 04:00:00|1935.7|1935.4|1939.4|1939.1|1939.8|1939.5|1935.4|1935.1|408
1661403600000|2022-08-25 05:00:00|1939.5|1939.2|1938.5|1938.2|1941.3|1941|1937.9|1937.6|517
1661407200000|2022-08-25 06:00:00|1938.3|1938|1949.8|1949.5|1953.1|1952.8|1938|1937.7|3784
1661410800000|2022-08-25 07:00:00|1950.2|1949.9|1951.8|1951.5|1952.1|1951.8|1947.8|1947.5|2660
1661414400000|2022-08-25 08:00:00|1951.7|1951.4|1949|1948.7|1952.5|1952.2|1947.2|1946.9|1142
1661418000000|2022-08-25 09:00:00|1948.9|1948.6|1939.1|1938.8|1949.7|1949.4|1938.6|1938.3|1926
1661421600000|2022-08-25 10:00:00|1939|1938.7|1939.8|1939.5|1941.5|1941.2|1938|1937.7|1948
1661425200000|2022-08-25 11:00:00|1939.7|1939.4|1940.7|1940.4|1943.9|1943.6|1938.6|1938.3|1764
1661428800000|2022-08-25 12:00:00|1940.8|1940.5|1936.7|1936.4|1942.3|1942|1934|1933.7|3371
1661432400000|2022-08-25 13:00:00|1936.6|1936.3|1947.4|1947.1|1948.2|1947.9|1933.2|1932.9|26077
1661436000000|2022-08-25 14:00:00|1947.5|1947.2|1949|1948.7|1956.9|1956.6|1945.2|1944.9|24151
1661439600000|2022-08-25 15:00:00|1949.1|1948.8|1946.1|1945.8|1949.2|1948.9|1938.9|1938.6|17906
1661443200000|2022-08-25 16:00:00|1946|1945.7|1945.2|1944.9|1946.9|1946.6|1940|1939.7|11309
1661446800000|2022-08-25 17:00:00|1945.1|1944.8|1949.4|1949.1|1950.8|1950.5|1944|1943.7|11775
1661450400000|2022-08-25 18:00:00|1949.5|1949.2|1947.9|1947.6|1950.9|1950.6|1945.1|1944.8|10531
1661454000000|2022-08-25 19:00:00|1948|1947.7|1957.8|1957.5|1957.9|1957.6|1946.2|1945.9|25165
1661457600000|2022-08-25 20:00:00|1957.6|1957.3|1954.1|1953.3|1958|1957.7|1953.2|1952.9|7436
1661461200000|2022-08-25 21:00:00|1954|1953.2|1955.2|1954.4|1955.4|1954.6|1954|1953.2|0
1661464800000|2022-08-25 22:00:00|1955.7|1955.4|1953.8|1953.5|1956.5|1956.2|1952.7|1952.4|726
1661468400000|2022-08-25 23:00:00|1953.9|1953.6|1955|1954.7|1956.6|1956.3|1953.9|1953.6|389
1661472000000|2022-08-26 00:00:00|1954.9|1954.6|1955.5|1955.2|1956|1955.7|1952.7|1952.4|584
1661475600000|2022-08-26 01:00:00|1955.6|1955.3|1956.2|1955.9|1956.7|1956.4|1953.4|1953.1|397
1661479200000|2022-08-26 02:00:00|1956|1955.7|1956.1|1955.8|1956.3|1956|1955.4|1955.1|233
1661482800000|2022-08-26 03:00:00|1956|1955.7|1955.8|1955.5|1956.6|1956.3|1955.4|1955.1|181
1661486400000|2022-08-26 04:00:00|1955.5|1955.2|1953.6|1953.3|1955.6|1955.3|1953.4|1953.1|175
1661490000000|2022-08-26 05:00:00|1953.7|1953.4|1953|1952.7|1954.3|1954|1952.3|1952|328
1661493600000|2022-08-26 06:00:00|1953.1|1952.8|1953.5|1953.2|1954.1|1953.8|1951.5|1951.2|553
1661497200000|2022-08-26 07:00:00|1953.4|1953.1|1951.2|1950.9|1955.9|1955.6|1950.1|1949.8|1343
1661500800000|2022-08-26 08:00:00|1951.1|1950.8|1950.4|1950.1|1952.4|1952.1|1948.1|1947.8|1668
1661504400000|2022-08-26 09:00:00|1950.5|1950.2|1949.8|1949.5|1951.3|1951|1948.4|1948.1|1260
1661508000000|2022-08-26 10:00:00|1949.7|1949.4|1949.2|1948.9|1950.7|1950.4|1947.5|1947.2|1181
1661511600000|2022-08-26 11:00:00|1949.3|1949|1951.9|1951.6|1953.1|1952.8|1946.8|1946.5|1566
1661515200000|2022-08-26 12:00:00|1952|1951.7|1957.2|1956.9|1957.7|1957.4|1949.4|1949.1|4595
1661518800000|2022-08-26 13:00:00|1957.1|1956.8|1948.9|1948.6|1966.3|1966|1942.9|1942.6|25372
1661522400000|2022-08-26 14:00:00|1949|1948.7|1918.5|1918.2|1952.4|1952.1|1915.5|1915.2|55729
1661526000000|2022-08-26 15:00:00|1918.4|1918.1|1912.4|1912.1|1919.6|1919.3|1905.3|1905|24825
1661529600000|2022-08-26 16:00:00|1912.5|1912.2|1910|1909.7|1912.5|1912.2|1904.3|1904|12748
1661533200000|2022-08-26 17:00:00|1909.8|1909.5|1906.9|1906.6|1914|1913.7|1906|1905.7|13048
1661536800000|2022-08-26 18:00:00|1906.8|1906.5|1899.9|1899.6|1908.6|1908.3|1899.2|1898.9|15779
1661540400000|2022-08-26 19:00:00|1899.7|1899.4|1891.4|1891.1|1902.3|1902|1889.5|1889.2|40212
1661544000000|2022-08-26 20:00:00|1891.3|1891|1883.2|1882.4|1892.4|1892.1|1882.5|1882.2|12332
1661724000000|2022-08-28 22:00:00|1873.7|1873.4|1873.5|1873.2|1876.8|1876.5|1870.5|1870.2|2427
1661727600000|2022-08-28 23:00:00|1873.4|1873.1|1867.1|1866.8|1874.1|1873.8|1865.3|1865|1874
1661731200000|2022-08-29 00:00:00|1866.8|1866.5|1866.6|1866.3|1872|1871.7|1865.6|1865.3|2383
1661734800000|2022-08-29 01:00:00|1866.7|1866.4|1868.8|1868.5|1869|1868.7|1864.3|1864|1183
1661738400000|2022-08-29 02:00:00|1868.7|1868.4|1871.8|1871.5|1874.1|1873.8|1867.9|1867.6|1017
1661742000000|2022-08-29 03:00:00|1871.9|1871.6|1875.3|1875|1875.4|1875.1|1871.2|1870.9|455
1661745600000|2022-08-29 04:00:00|1875.2|1874.9|1873.8|1873.5|1876.3|1876|1872|1871.7|453
1661749200000|2022-08-29 05:00:00|1873.7|1873.4|1869.1|1868.8|1875|1874.7|1869|1868.7|775
1661752800000|2022-08-29 06:00:00|1869.4|1869.1|1878.1|1877.8|1878.5|1878.2|1869.1|1868.8|1510
1661756400000|2022-08-29 07:00:00|1877.9|1877.6|1879.3|1879|1881.9|1881.6|1870.7|1870.4|3365
1661760000000|2022-08-29 08:00:00|1879.4|1879.1|1870.5|1870.2|1880.2|1879.9|1870.5|1870.2|2259
1661763600000|2022-08-29 09:00:00|1870.7|1870.4|1873|1872.7|1874.5|1874.2|1868.8|1868.5|2360
1661767200000|2022-08-29 10:00:00|1872.9|1872.6|1872.3|1872|1875.6|1875.3|1870.1|1869.8|2545
1661770800000|2022-08-29 11:00:00|1872.4|1872.1|1874.1|1873.8|1874.2|1873.9|1868.4|1868.1|2852
1661774400000|2022-08-29 12:00:00|1874|1873.7|1875|1874.7|1880|1879.7|1871.8|1871.5|4691
1661778000000|2022-08-29 13:00:00|1875.1|1874.8|1881.3|1881|1886.3|1886|1868.3|1868|39938
1661781600000|2022-08-29 14:00:00|1881|1880.7|1875.7|1875.4|1890.7|1890.4|1873.3|1873|30974
1661785200000|2022-08-29 15:00:00|1875.6|1875.3|1881.8|1881.5|1884.5|1884.2|1875.1|1874.8|20801
1661788800000|2022-08-29 16:00:00|1881.9|1881.6|1884.9|1884.6|1887.9|1887.6|1878.2|1877.9|13869
1661792400000|2022-08-29 17:00:00|1885|1884.7|1889.9|1889.6|1892.8|1892.5|1882.2|1881.9|10593
1661796000000|2022-08-29 18:00:00|1890|1889.7|1885.3|1885|1890|1889.7|1880.3|1880|11423
1661799600000|2022-08-29 19:00:00|1885.4|1885.1|1875.2|1874.9|1888.7|1888.4|1874.5|1874.2|33389
1661803200000|2022-08-29 20:00:00|1875|1874.7|1876.3|1875.5|1876.3|1875.8|1872.4|1872.1|8014
1661806800000|2022-08-29 21:00:00|1876.1|1875.3|1875.4|1874.6|1876.1|1875.3|1875.3|1874.5|0
1661810400000|2022-08-29 22:00:00|1875.7|1874.9|1875.2|1874.9|1876.7|1876.4|1874.8|1874.5|352
1661814000000|2022-08-29 23:00:00|1875.1|1874.8|1879|1878.7|1880|1879.7|1873.7|1873.4|571
1661817600000|2022-08-30 00:00:00|1878.8|1878.5|1875.4|1875.1|1879.6|1879.3|1871.6|1871.3|1140
1661821200000|2022-08-30 01:00:00|1875.4|1875.1|1874.5|1874.2|1879.5|1879.2|1873.6|1873.3|1034
1661824800000|2022-08-30 02:00:00|1874.2|1873.9|1876.5|1876.2|1877|1876.7|1872.3|1872|404
1661828400000|2022-08-30 03:00:00|1876.6|1876.3|1879.4|1879.1|1879.4|1879.1|1875.3|1875|356
1661832000000|2022-08-30 04:00:00|1879.6|1879.3|1881.1|1880.8|1882.7|1882.4|1878.9|1878.6|376
1661835600000|2022-08-30 05:00:00|1881|1880.7|1880.6|1880.3|1881.6|1881.3|1878.9|1878.6|349
1661839200000|2022-08-30 06:00:00|1880.9|1880.6|1880.4|1880.1|1881.6|1881.3|1878.1|1877.8|874
1661842800000|2022-08-30 07:00:00|1880.7|1880.4|1886.9|1886.6|1890.2|1889.9|1879|1878.7|3034
1661846400000|2022-08-30 08:00:00|1887|1886.7|1890.8|1890.5|1894.3|1894|1886.8|1886.5|2268
1661850000000|2022-08-30 09:00:00|1890.9|1890.6|1891.6|1891.3|1893|1892.7|1888|1887.7|1245
1661853600000|2022-08-30 10:00:00|1891.5|1891.2|1888.2|1887.9|1893.2|1892.9|1888.1|1887.8|1768
1661857200000|2022-08-30 11:00:00|1888.3|1888|1885.9|1885.6|1890|1889.7|1884.5|1884.2|2036
1661860800000|2022-08-30 12:00:00|1886.1|1885.8|1879.7|1879.4|1887.9|1887.6|1879.7|1879.4|4169
1661864400000|2022-08-30 13:00:00|1879.8|1879.5|1864.2|1863.9|1882.2|1881.9|1863.5|1863.2|32708
1661868000000|2022-08-30 14:00:00|1864.3|1864|1852.9|1852.6|1867.4|1867.1|1842.4|1842.1|44286
1661871600000|2022-08-30 15:00:00|1852.8|1852.5|1851.3|1851|1856.2|1855.9|1845.1|1844.8|27434
1661875200000|2022-08-30 16:00:00|1851.4|1851.1|1846|1845.7|1856.4|1856.1|1843.4|1843.1|14549
1661878800000|2022-08-30 17:00:00|1845.9|1845.6|1843.9|1843.6|1848.2|1847.9|1837.5|1837.2|17576
1661882400000|2022-08-30 18:00:00|1844|1843.7|1844.1|1843.8|1847.9|1847.6|1841.3|1841|16873
1661886000000|2022-08-30 19:00:00|1844.3|1844|1848|1847.7|1853.6|1853.3|1842.7|1842.4|40484
1661889600000|2022-08-30 20:00:00|1847.6|1847.3|1847.9|1847.1|1850.5|1850.2|1846.4|1846.1|8001
1661893200000|2022-08-30 21:00:00|1847.7|1846.9|1848|1847.2|1848.2|1847.4|1847.6|1846.8|0
1661896800000|2022-08-30 22:00:00|1848.4|1848.1|1848.5|1848.2|1849|1848.7|1845.7|1845.4|883
1661900400000|2022-08-30 23:00:00|1848.6|1848.3|1847.8|1847.5|1848.9|1848.6|1845.2|1844.9|470
1661904000000|2022-08-31 00:00:00|1847.7|1847.4|1853.7|1853.4|1854.6|1854.3|1847.1|1846.8|1010
1661907600000|2022-08-31 01:00:00|1853.5|1853.2|1854.1|1853.8|1856|1855.7|1852.5|1852.2|790
1661911200000|2022-08-31 02:00:00|1854.3|1854|1856.3|1856|1857.7|1857.4|1854.3|1854|451
1661914800000|2022-08-31 03:00:00|1856.5|1856.2|1860.6|1860.3|1862.2|1861.9|1855.9|1855.6|1102
1661918400000|2022-08-31 04:00:00|1860.5|1860.2|1862.1|1861.8|1864.2|1863.9|1860.2|1859.9|840
1661922000000|2022-08-31 05:00:00|1862.2|1861.9|1861.6|1861.3|1864|1863.7|1858.9|1858.6|808
1661925600000|2022-08-31 06:00:00|1861.9|1861.6|1860.1|1859.8|1864|1863.7|1858.5|1858.2|1219
1661929200000|2022-08-31 07:00:00|1860.3|1860|1851.9|1851.6|1861.5|1861.2|1851.4|1851.1|2739
1661932800000|2022-08-31 08:00:00|1851.8|1851.5|1849.2|1848.9|1854.5|1854.2|1846.4|1846.1|2750
1661936400000|2022-08-31 09:00:00|1849|1848.7|1843.8|1843.5|1849|1848.7|1842.1|1841.8|4178
1661940000000|2022-08-31 10:00:00|1843.7|1843.4|1850.1|1849.8|1853.7|1853.4|1842.1|1841.8|3569
1661943600000|2022-08-31 11:00:00|1850.2|1849.9|1850.5|1850.2|1853.5|1853.2|1847.5|1847.2|2303
1661947200000|2022-08-31 12:00:00|1850.1|1849.8|1853.7|1853.4|1855.4|1855.1|1849.2|1848.9|5606
1661950800000|2022-08-31 13:00:00|1853.9|1853.6|1847.1|1846.8|1859.1|1858.8|1845.8|1845.5|33281
1661954400000|2022-08-31 14:00:00|1846.9|1846.6|1843.4|1843.1|1851.5|1851.2|1839.8|1839.5|31636
1661958000000|2022-08-31 15:00:00|1843.5|1843.2|1850.5|1850.2|1851.3|1851|1836.1|1835.8|18278
1661961600000|2022-08-31 16:00:00|1850.4|1850.1|1843.5|1843.2|1851.2|1850.9|1841.1|1840.8|9431
1661965200000|2022-08-31 17:00:00|1843.4|1843.1|1838.8|1838.5|1847.7|1847.4|1836|1835.7|10314
1661968800000|2022-08-31 18:00:00|1838.6|1838.3|1836.6|1836.3|1841.9|1841.6|1833.3|1833|12832
1661972400000|2022-08-31 19:00:00|1836.5|1836.2|1835.8|1835.5|1846.2|1845.9|1835|1834.7|41405
1661976000000|2022-08-31 20:00:00|1835.9|1835.6|1836.8|1836|1837|1836.7|1834.1|1833.8|12408
1661979600000|2022-08-31 21:00:00|1836.9|1836.1|1835.6|1834.8|1837.3|1836.5|1835.2|1834.4|0
1661983200000|2022-08-31 22:00:00|1835.2|1834.4|1830|1829.7|1837.6|1837.3|1827.6|1827.3|2649
1661986800000|2022-08-31 23:00:00|1829.8|1829.5|1825.4|1825.1|1830|1829.7|1821.9|1821.6|1635
1661990400000|2022-09-01 00:00:00|1825.3|1825|1823.4|1823.1|1827|1826.7|1820|1819.7|2123
1661994000000|2022-09-01 01:00:00|1823.5|1823.2|1824.8|1824.5|1826.2|1825.9|1822.6|1822.3|653
1661997600000|2022-09-01 02:00:00|1824.7|1824.4|1825|1824.7|1827|1826.7|1823.9|1823.6|607
1662001200000|2022-09-01 03:00:00|1824.9|1824.6|1821.7|1821.4|1825.5|1825.2|1821.1|1820.8|603
1662004800000|2022-09-01 04:00:00|1821.8|1821.5|1825.3|1825|1825.8|1825.5|1821.8|1821.5|336
1662008400000|2022-09-01 05:00:00|1825.2|1824.9|1824.3|1824|1826.3|1826|1823|1822.7|815
1662012000000|2022-09-01 06:00:00|1824.4|1824.1|1824.3|1824|1826|1825.7|1819.2|1818.9|2143
1662015600000|2022-09-01 07:00:00|1824.2|1823.9|1822.5|1822.2|1827.7|1827.4|1819.7|1819.4|3297
1662019200000|2022-09-01 08:00:00|1822.7|1822.4|1818.5|1818.2|1824.2|1823.9|1816.8|1816.5|3131
1662022800000|2022-09-01 09:00:00|1818.6|1818.3|1820.5|1820.2|1822.4|1822.1|1817|1816.7|2398
1662026400000|2022-09-01 10:00:00|1820.6|1820.3|1818.9|1818.6|1821.3|1821|1817.3|1817|2042
1662030000000|2022-09-01 11:00:00|1819|1818.7|1825|1824.7|1828.1|1827.8|1819|1818.7|3740
1662033600000|2022-09-01 12:00:00|1825.3|1825|1819.5|1819.2|1827.6|1827.3|1818.6|1818.3|5248
1662037200000|2022-09-01 13:00:00|1819.4|1819.1|1803.9|1803.6|1822.1|1821.8|1801.9|1801.6|46176
1662040800000|2022-09-01 14:00:00|1803.7|1803.4|1794.2|1793.9|1804.7|1804.4|1790.6|1790.3|37941
1662044400000|2022-09-01 15:00:00|1794|1793.7|1796|1795.7|1804.8|1804.5|1792.3|1792|26951
1662048000000|2022-09-01 16:00:00|1795.9|1795.6|1791.5|1791.2|1802.2|1801.9|1789.8|1789.5|15382
1662051600000|2022-09-01 17:00:00|1791.6|1791.3|1795.6|1795.3|1803.7|1803.4|1789.9|1789.6|16393
1662055200000|2022-09-01 18:00:00|1795.5|1795.2|1805.9|1805.6|1810.3|1810|1793.6|1793.3|20814
1662058800000|2022-09-01 19:00:00|1806|1805.7|1816.2|1815.9|1816.7|1816.4|1802.2|1801.9|35109
1662062400000|2022-09-01 20:00:00|1815.9|1815.6|1816.5|1815.7|1817.6|1817.3|1811.7|1811.4|10539
1662066000000|2022-09-01 21:00:00|1816.4|1815.6|1817|1816.2|1817.3|1816.5|1816.4|1815.6|0
1662069600000|2022-09-01 22:00:00|1816.6|1815.8|1816.8|1816.5|1820.1|1819.8|1815.1|1814.8|1499
1662073200000|2022-09-01 23:00:00|1816.9|1816.6|1817.6|1817.3|1818|1817.7|1815|1814.7|757
1662076800000|2022-09-02 00:00:00|1817.5|1817.2|1815.7|1815.4|1817.9|1817.6|1814.1|1813.8|774
1662080400000|2022-09-02 01:00:00|1815.5|1815.2|1815|1814.7|1816.9|1816.6|1813.3|1813|669
1662084000000|2022-09-02 02:00:00|1814.9|1814.6|1813.5|1813.2|1815|1814.7|1811.4|1811.1|437
1662087600000|2022-09-02 03:00:00|1813.4|1813.1|1814.7|1814.4|1815.6|1815.3|1813.3|1813|192
1662091200000|2022-09-02 04:00:00|1814.8|1814.5|1817|1816.7|1817.4|1817.1|1814.7|1814.4|363
1662094800000|2022-09-02 05:00:00|1817.1|1816.8|1812.5|1812.2|1817.6|1817.3|1811.1|1810.8|658
1662098400000|2022-09-02 06:00:00|1812.7|1812.4|1817.7|1817.4|1818|1817.7|1809.3|1809|1023
1662102000000|2022-09-02 07:00:00|1817.5|1817.2|1812.3|1812|1817.8|1817.5|1810.4|1810.1|2043
1662105600000|2022-09-02 08:00:00|1812.1|1811.8|1818.2|1817.9|1819.3|1819|1812.1|1811.8|1685
1662109200000|2022-09-02 09:00:00|1818.1|1817.8|1817.8|1817.5|1818.2|1817.9|1815.4|1815.1|1299
1662112800000|2022-09-02 10:00:00|1817.7|1817.4|1815.4|1815.1|1818.9|1818.6|1812.4|1812.1|1886
1662116400000|2022-09-02 11:00:00|1815.3|1815|1818.1|1817.8|1818.5|1818.2|1812.2|1811.9|2265
1662120000000|2022-09-02 12:00:00|1818|1817.7|1829.9|1829.6|1834.6|1834.3|1815.8|1815.5|13142
1662123600000|2022-09-02 13:00:00|1830.1|1829.8|1814.2|1813.9|1837.3|1837|1814|1813.7|37085
1662127200000|2022-09-02 14:00:00|1814.6|1814.3|1836.6|1836.3|1840.3|1840|1808.9|1808.6|28545
1662130800000|2022-09-02 15:00:00|1836.7|1836.4|1839.4|1839.1|1840.2|1839.9|1832.9|1832.6|14656
1662134400000|2022-09-02 16:00:00|1839.5|1839.2|1818.2|1817.9|1840.7|1840.4|1814.4|1814.1|23440
1662138000000|2022-09-02 17:00:00|1818.1|1817.8|1800.3|1800|1818.1|1817.8|1798.4|1798.1|24238
1662141600000|2022-09-02 18:00:00|1800.2|1799.9|1803.4|1803.1|1810.1|1809.8|1799.8|1799.5|14281
1662145200000|2022-09-02 19:00:00|1803.3|1803|1801.6|1801.3|1810.9|1810.6|1792|1791.7|36642
1662148800000|2022-09-02 20:00:00|1801.7|1801.4|1805.9|1805.1|1806.4|1806.1|1801.3|1801|9564
1662152400000|2022-09-02 21:00:00|1806|1805.2|1806|1805.2|1806|1805.2|1806|1805.2|0
1662328800000|2022-09-04 22:00:00|1803.5|1803.2|1799.3|1799|1804.5|1804.2|1797.9|1797.6|1424
1662332400000|2022-09-04 23:00:00|1799.2|1798.9|1805.8|1805.5|1806.2|1805.9|1799.1|1798.8|610
1662336000000|2022-09-05 00:00:00|1805.7|1805.4|1803.2|1802.9|1809.5|1809.2|1801.1|1800.8|1554
1662339600000|2022-09-05 01:00:00|1803.1|1802.8|1803.4|1803.1|1807|1806.7|1802.3|1802|454
1662343200000|2022-09-05 02:00:00|1803.5|1803.2|1804|1803.7|1805.5|1805.2|1802|1801.7|314
1662346800000|2022-09-05 03:00:00|1803.9|1803.6|1806.4|1806.1|1807.3|1807|1802.3|1802|286
1662350400000|2022-09-05 04:00:00|1806.3|1806|1805.7|1805.4|1807|1806.7|1804.7|1804.4|255
1662354000000|2022-09-05 05:00:00|1805.8|1805.5|1802.4|1802.1|1806|1805.7|1801.9|1801.6|336
1662357600000|2022-09-05 06:00:00|1802.2|1801.9|1808.3|1808|1809.8|1809.5|1801.2|1800.9|915
1662361200000|2022-09-05 07:00:00|1808.1|1807.8|1804.6|1804.3|1811.1|1810.8|1801.5|1801.2|2218
1662364800000|2022-09-05 08:00:00|1804.5|1804.2|1807.2|1806.9|1807.9|1807.6|1801.9|1801.6|1347
1662368400000|2022-09-05 09:00:00|1807.3|1807|1808.4|1808.1|1809.5|1809.2|1802.9|1802.6|1910
1662372000000|2022-09-05 10:00:00|1808.5|1808.2|1805.4|1805.1|1810.1|1809.8|1805.3|1805|911
1662375600000|2022-09-05 11:00:00|1805|1804.7|1803.3|1803|1807.5|1807.2|1802.2|1801.9|936
1662379200000|2022-09-05 12:00:00|1803.4|1803.1|1806.6|1806.3|1807.7|1807.4|1801.5|1801.2|1774
1662382800000|2022-09-05 13:00:00|1806.7|1806.4|1808.1|1807.8|1812.7|1812.4|1806.5|1806.2|4009
1662386400000|2022-09-05 14:00:00|1807.9|1807.6|1815.2|1814.9|1815.4|1815.1|1807.5|1807.2|2480
1662390000000|2022-09-05 15:00:00|1815|1814.7|1812.2|1811.9|1817.1|1816.8|1811.1|1810.8|2227
1662393600000|2022-09-05 16:00:00|1812.1|1811.8|1813|1812.7|1815.3|1815|1811.8|1811.5|807
1662397200000|2022-09-05 17:00:00|1813.4|1812.6|1811.9|1811.1|1814.2|1813.4|1811.9|1811.1|0
1662400800000|2022-09-05 18:00:00|1812.2|1811.4|1812.3|1811.5|1812.3|1811.5|1812.2|1811.4|0
1662404400000|2022-09-05 19:00:00|1812.1|1811.3|1810.5|1809.7|1812.8|1812|1810.5|1809.7|0
1662408000000|2022-09-05 20:00:00|1810.4|1809.6|1810.3|1809.5|1810.4|1809.6|1810.3|1809.5|0
1662411600000|2022-09-05 21:00:00|1810.4|1809.6|1810.4|1809.6|1810.4|1809.6|1810.4|1809.6|0
1662415200000|2022-09-05 22:00:00|1813.5|1813.2|1814.9|1814.6|1816.7|1816.4|1810.2|1809.9|955
1662418800000|2022-09-05 23:00:00|1815|1814.7|1812.8|1812.5|1815.1|1814.8|1812|1811.7|346
1662422400000|2022-09-06 00:00:00|1812.7|1812.4|1820.8|1820.5|1822.1|1821.8|1810.3|1810|1811
1662426000000|2022-09-06 01:00:00|1820.9|1820.6|1815.9|1815.6|1822|1821.7|1815.6|1815.3|760
1662429600000|2022-09-06 02:00:00|1815.8|1815.5|1816.9|1816.6|1817.2|1816.9|1813.7|1813.4|658
1662433200000|2022-09-06 03:00:00|1817|1816.7|1813.5|1813.2|1817.2|1816.9|1812.7|1812.4|530
1662436800000|2022-09-06 04:00:00|1813.6|1813.3|1812.7|1812.4|1815|1814.7|1812.4|1812.1|260
1662440400000|2022-09-06 05:00:00|1812.8|1812.5|1811.8|1811.5|1814.1|1813.8|1811.2|1810.9|725
1662444000000|2022-09-06 06:00:00|1811.7|1811.4|1815.3|1815|1816.1|1815.8|1810.4|1810.1|712
1662447600000|2022-09-06 07:00:00|1815.2|1814.9|1818.9|1818.6|1823.9|1823.6|1814.1|1813.8|3216
1662451200000|2022-09-06 08:00:00|1819|1818.7|1816.9|1816.6|1819.1|1818.8|1813.3|1813|2071
1662454800000|2022-09-06 09:00:00|1816.8|1816.5|1816.3|1816|1817.1|1816.8|1810.8|1810.5|1849
1662458400000|2022-09-06 10:00:00|1816.4|1816.1|1817.1|1816.8|1822.8|1822.5|1815.3|1815|2328
1662462000000|2022-09-06 11:00:00|1816.8|1816.5|1816|1815.7|1818.1|1817.8|1812.6|1812.3|2424
1662465600000|2022-09-06 12:00:00|1815.9|1815.6|1813.1|1812.8|1818.6|1818.3|1812.6|1812.3|4753
1662469200000|2022-09-06 13:00:00|1813.2|1812.9|1790.9|1790.6|1815|1814.7|1786.1|1785.8|39243
1662472800000|2022-09-06 14:00:00|1789.3|1789|1791.5|1791.2|1794.4|1794.1|1775.4|1775.1|46801
1662476400000|2022-09-06 15:00:00|1791.3|1791|1797.4|1797.1|1799.4|1799.1|1787.2|1786.9|34439
1662480000000|2022-09-06 16:00:00|1797.3|1797|1790.2|1789.9|1800.1|1799.8|1786|1785.7|16022
1662483600000|2022-09-06 17:00:00|1790|1789.7|1784.3|1784|1790.4|1790.1|1778.9|1778.6|17212
1662487200000|2022-09-06 18:00:00|1784.1|1783.8|1784.9|1784.6|1790.8|1790.5|1783|1782.7|15685
1662490800000|2022-09-06 19:00:00|1785.3|1785|1784.6|1784.3|1787.3|1787|1778.4|1778.1|33664
1662494400000|2022-09-06 20:00:00|1784.5|1784.2|1783.8|1783|1785.1|1784.8|1781.8|1781.5|7675
1662498000000|2022-09-06 21:00:00|1783.9|1783.1|1783.5|1782.7|1784.1|1783.3|1783.2|1782.4|0
1662501600000|2022-09-06 22:00:00|1783.8|1783.2|1783.9|1783.6|1784.7|1784.4|1782.2|1781.9|605
1662505200000|2022-09-06 23:00:00|1783.8|1783.5|1782|1781.7|1784.2|1783.9|1781|1780.7|431
1662508800000|2022-09-07 00:00:00|1781.9|1781.6|1773.4|1773.1|1782.8|1782.5|1770.3|1770|2013
1662512400000|2022-09-07 01:00:00|1773.3|1773|1774.6|1774.3|1775.6|1775.3|1770.8|1770.5|566
1662516000000|2022-09-07 02:00:00|1774.5|1774.2|1773.6|1773.3|1776.9|1776.6|1773.1|1772.8|385
1662519600000|2022-09-07 03:00:00|1773.7|1773.4|1774.4|1774.1|1774.5|1774.2|1771.2|1770.9|550
1662523200000|2022-09-07 04:00:00|1774.3|1774|1775.5|1775.2|1776.4|1776.1|1772.3|1772|427
1662526800000|2022-09-07 05:00:00|1775.6|1775.3|1776.7|1776.4|1778.8|1778.5|1774.9|1774.6|610
1662530400000|2022-09-07 06:00:00|1776.8|1776.5|1778.9|1778.6|1781.1|1780.8|1774.4|1774.1|1267
1662534000000|2022-09-07 07:00:00|1779.4|1779.1|1783.3|1783|1783.7|1783.4|1774|1773.7|3137
1662537600000|2022-09-07 08:00:00|1783.2|1782.9|1786.4|1786.1|1787.2|1786.9|1782.1|1781.8|3310
1662541200000|2022-09-07 09:00:00|1786.6|1786.3|1786.2|1785.9|1786.6|1786.3|1782.3|1782|1412
1662544800000|2022-09-07 10:00:00|1786.3|1786|1785.4|1785.1|1787.1|1786.8|1783.1|1782.8|1626
1662548400000|2022-09-07 11:00:00|1785.5|1785.2|1781.5|1781.2|1786.9|1786.6|1779.1|1778.8|2983
1662552000000|2022-09-07 12:00:00|1781.7|1781.4|1778.6|1778.3|1782.5|1782.2|1774.8|1774.5|6564
1662555600000|2022-09-07 13:00:00|1778.7|1778.4|1788.8|1788.5|1795.1|1794.8|1777.7|1777.4|35081
1662559200000|2022-09-07 14:00:00|1789|1788.7|1795.4|1795.1|1799.1|1798.8|1784.8|1784.5|29464
1662562800000|2022-09-07 15:00:00|1795.5|1795.2|1797.4|1797.1|1800.5|1800.2|1793.2|1792.9|21053
1662566400000|2022-09-07 16:00:00|1797.6|1797.3|1800.7|1800.4|1801.9|1801.6|1790.7|1790.4|16289
1662570000000|2022-09-07 17:00:00|1800.6|1800.3|1808.7|1808.4|1809.3|1809|1800.6|1800.3|18845
1662573600000|2022-09-07 18:00:00|1808.8|1808.5|1818.9|1818.6|1819.3|1819|1807.9|1807.6|25135
1662577200000|2022-09-07 19:00:00|1818.8|1818.5|1822.4|1822.1|1825.3|1825|1817.9|1817.6|38899
1662580800000|2022-09-07 20:00:00|1822.2|1821.9|1820|1819.2|1822.6|1822.3|1819.4|1818.9|13821
1662584400000|2022-09-07 21:00:00|1819.9|1819.1|1820.5|1819.7|1820.6|1819.8|1819.7|1818.9|0
1662588000000|2022-09-07 22:00:00|1821.1|1820.8|1819.5|1819.2|1822.5|1822.2|1818.4|1818.1|1350
1662591600000|2022-09-07 23:00:00|1819.4|1819.1|1818.6|1818.3|1820.9|1820.6|1818.3|1818|646
1662595200000|2022-09-08 00:00:00|1818.7|1818.4|1820.8|1820.5|1822.3|1822|1817.8|1817.5|736
1662598800000|2022-09-08 01:00:00|1820.7|1820.4|1820.9|1820.6|1823|1822.7|1820.3|1820|472
1662602400000|2022-09-08 02:00:00|1820.8|1820.5|1819.6|1819.3|1822.1|1821.8|1819.5|1819.2|302
1662606000000|2022-09-08 03:00:00|1819.7|1819.4|1820.7|1820.4|1822|1821.7|1819.6|1819.3|311
1662609600000|2022-09-08 04:00:00|1820.8|1820.5|1822.7|1822.4|1822.8|1822.5|1820.7|1820.4|284
1662613200000|2022-09-08 05:00:00|1822.8|1822.5|1823.8|1823.5|1824.3|1824|1822.2|1821.9|483
1662616800000|2022-09-08 06:00:00|1823.7|1823.4|1824.1|1823.8|1828.8|1828.5|1822.3|1822|2116
1662620400000|2022-09-08 07:00:00|1824|1823.7|1819.4|1819.1|1826.2|1825.9|1817|1816.7|2890
1662624000000|2022-09-08 08:00:00|1819.2|1818.9|1821|1820.7|1821.1|1820.8|1816.7|1816.4|1475
1662627600000|2022-09-08 09:00:00|1820.9|1820.6|1820.8|1820.5|1821.6|1821.3|1818.6|1818.3|919
1662631200000|2022-09-08 10:00:00|1820.7|1820.4|1821.9|1821.6|1823.4|1823.1|1818.5|1818.2|2315
1662634800000|2022-09-08 11:00:00|1822.1|1821.8|1820.6|1820.3|1824.3|1824|1818.5|1818.2|4100
1662638400000|2022-09-08 12:00:00|1820.7|1820.4|1811.2|1810.9|1825.2|1824.9|1811|1810.7|9360
1662642000000|2022-09-08 13:00:00|1811.1|1810.8|1817.6|1817.3|1821.2|1820.9|1796|1795.7|42869
1662645600000|2022-09-08 14:00:00|1817.7|1817.4|1830.2|1829.9|1831|1830.7|1809.7|1809.4|34876
1662649200000|2022-09-08 15:00:00|1830.1|1829.8|1832|1831.7|1835.6|1835.3|1829.4|1829.1|23347
1662652800000|2022-09-08 16:00:00|1831.9|1831.6|1827|1826.7|1832.8|1832.5|1813.3|1813|27364
1662656400000|2022-09-08 17:00:00|1827.2|1826.9|1831.6|1831.3|1834.5|1834.2|1821.9|1821.6|19393
1662660000000|2022-09-08 18:00:00|1831.7|1831.4|1830.4|1830.1|1836.7|1836.4|1828.8|1828.5|17298
1662663600000|2022-09-08 19:00:00|1830.5|1830.2|1837.4|1837.1|1838|1837.7|1827.4|1827.1|28898
1662667200000|2022-09-08 20:00:00|1837.3|1837|1838.3|1837.5|1839.1|1838.8|1836.9|1836.6|9713
1662670800000|2022-09-08 21:00:00|1838.2|1837.4|1838.1|1837.3|1838.5|1837.7|1838|1837.2|0
1662674400000|2022-09-08 22:00:00|1838|1837.7|1838.5|1838.2|1838.5|1838.2|1836.2|1835.9|837
1662678000000|2022-09-08 23:00:00|1838.4|1838.1|1839|1838.7|1840.6|1840.3|1838.4|1838.1|1009
1662681600000|2022-09-09 00:00:00|1838.9|1838.6|1843.5|1843.2|1844.9|1844.6|1838.4|1838.1|1368
1662685200000|2022-09-09 01:00:00|1843.6|1843.3|1841.8|1841.5|1843.8|1843.5|1840.2|1839.9|773
1662688800000|2022-09-09 02:00:00|1841.9|1841.6|1843.7|1843.4|1845.5|1845.2|1841.9|1841.6|518
1662692400000|2022-09-09 03:00:00|1843.6|1843.3|1844.9|1844.6|1845.1|1844.8|1843|1842.7|407
1662696000000|2022-09-09 04:00:00|1844.8|1844.5|1847|1846.7|1847.8|1847.5|1844.8|1844.5|668
1662699600000|2022-09-09 05:00:00|1846.9|1846.6|1845.5|1845.2|1847.1|1846.8|1844.2|1843.9|698
1662703200000|2022-09-09 06:00:00|1845.2|1844.9|1843.6|1843.3|1845.3|1845|1841.3|1841|874
1662706800000|2022-09-09 07:00:00|1843.4|1843.1|1849.4|1849.1|1853.1|1852.8|1843.1|1842.8|3971
1662710400000|2022-09-09 08:00:00|1849.2|1848.9|1857.5|1857.2|1857.9|1857.6|1848.6|1848.3|3431
1662714000000|2022-09-09 09:00:00|1857.4|1857.1|1855.1|1854.8|1857.9|1857.6|1853.4|1853.1|1128
1662717600000|2022-09-09 10:00:00|1855|1854.7|1857.2|1856.9|1858.8|1858.5|1853.2|1852.9|1389
1662721200000|2022-09-09 11:00:00|1857|1856.7|1853.7|1853.4|1857|1856.7|1852.4|1852.1|1441
1662724800000|2022-09-09 12:00:00|1853.8|1853.5|1854.9|1854.6|1859.5|1859.2|1851.4|1851.1|4662
1662728400000|2022-09-09 13:00:00|1855|1854.7|1863.7|1863.4|1864.1|1863.8|1851|1850.7|31902
1662732000000|2022-09-09 14:00:00|1863.8|1863.5|1869.3|1869|1873.8|1873.5|1863.1|1862.8|42163
1662735600000|2022-09-09 15:00:00|1869.4|1869.1|1867.5|1867.2|1870|1869.7|1863.5|1863.2|31218
1662739200000|2022-09-09 16:00:00|1867.6|1867.3|1872.3|1872|1872.7|1872.4|1862.4|1862.1|21250
1662742800000|2022-09-09 17:00:00|1872.4|1872.1|1873.1|1872.8|1875.2|1874.9|1869.8|1869.5|17282
1662746400000|2022-09-09 18:00:00|1873|1872.7|1874.6|1874.3|1874.9|1874.6|1870.1|1869.8|17768
1662750000000|2022-09-09 19:00:00|1874.5|1874.2|1874.2|1873.9|1876.3|1876|1872.1|1871.8|27824
1662753600000|2022-09-09 20:00:00|1874.3|1874|1871.6|1870.8|1874.3|1874|1870.5|1870.2|6102
1662933600000|2022-09-11 22:00:00|1879.7|1879.4|1877.5|1877.2|1882.2|1881.9|1877.4|1877.1|943