1580778000000|2020-02-04 01:00:00|1523.4|1520.4|1531.9|1528.9|1535.4|1532.4|1522.9|1519.9|2130
1580781600000|2020-02-04 02:00:00|1532.4|1529.4|1536.9|1533.9|1536.9|1533.9|1531.4|1528.4|1231
1580785200000|2020-02-04 03:00:00|1536.4|1533.4|1539.1|1536.1|1541.9|1538.9|1534.9|1531.9|1488
1580788800000|2020-02-04 04:00:00|1539.4|1536.4|1537.9|1534.9|1540.9|1537.9|1537.9|1534.9|384
1580796000000|2020-02-04 06:00:00|1538.6|1535.6|1537.9|1534.9|1538.9|1535.9|1533.1|1530.1|1139
1580799600000|2020-02-04 07:00:00|1538.1|1535.1|1536.9|1533.9|1538.9|1535.9|1535.4|1532.4|1095
1580803200000|2020-02-04 08:00:00|1537.1|1534.1|1534.9|1531.9|1540.9|1537.9|1533.4|1530.4|1281
1580806800000|2020-02-04 09:00:00|1535.1|1532.1|1534.9|1531.9|1535.4|1532.4|1534.4|1531.4|278
1580864400000|2020-02-05 01:00:00|1535.4|1532.4|1530.9|1527.9|1535.9|1532.9|1523.9|1520.9|3229
1580868000000|2020-02-05 02:00:00|1530.4|1527.4|1530.9|1527.9|1532.9|1529.9|1528.4|1525.4|927
1580871600000|2020-02-05 03:00:00|1530.4|1527.4|1530.4|1527.4|1531.4|1528.4|1528.4|1525.4|900
1580875200000|2020-02-05 04:00:00|1530.1|1527.1|1529.6|1526.6|1530.4|1527.4|1528.9|1525.9|452
1580882400000|2020-02-05 06:00:00|1528.1|1525.1|1533.4|1530.4|1533.9|1530.9|1526.1|1523.1|1014
1580886000000|2020-02-05 07:00:00|1532.9|1529.9|1536.4|1533.4|1536.9|1533.9|1531.4|1528.4|1098
1580889600000|2020-02-05 08:00:00|1536.9|1533.9|1534.4|1531.4|1538.4|1535.4|1533.9|1530.9|1890
1580893200000|2020-02-05 09:00:00|1533.9|1530.9|1535.6|1532.6|1536.4|1533.4|1533.9|1530.9|339
1580950800000|2020-02-06 01:00:00|1544.4|1541.4|1546.9|1543.9|1546.9|1543.9|1542.4|1539.4|1251
1580954400000|2020-02-06 02:00:00|1547.4|1544.4|1546.9|1543.9|1548.9|1545.9|1545.9|1542.9|594
1580958000000|2020-02-06 03:00:00|1546.6|1543.6|1546.4|1543.4|1547.4|1544.4|1545.9|1542.9|460
1580961600000|2020-02-06 04:00:00|1545.9|1542.9|1545.9|1542.9|1546.4|1543.4|1545.4|1542.4|167
1580968800000|2020-02-06 06:00:00|1546.6|1543.6|1546.4|1543.4|1548.9|1545.9|1545.9|1542.9|586
1580972400000|2020-02-06 07:00:00|1546.9|1543.9|1553.9|1550.9|1554.9|1551.9|1546.4|1543.4|1471
1580976000000|2020-02-06 08:00:00|1554.1|1551.1|1554.9|1551.9|1556.9|1553.9|1552.4|1549.4|1704
1580979600000|2020-02-06 09:00:00|1555.1|1552.1|1554.4|1551.4|1555.4|1552.4|1553.9|1550.9|209
1581037200000|2020-02-07 01:00:00|1549.1|1546.1|1544.6|1541.6|1551.1|1548.1|1544.1|1541.1|1486
1581040800000|2020-02-07 02:00:00|1545.1|1542.1|1546.6|1543.6|1547.6|1544.6|1544.6|1541.6|424
1581044400000|2020-02-07 03:00:00|1546.8|1543.8|1547.6|1544.6|1549.1|1546.1|1546.1|1543.1|233
1581048000000|2020-02-07 04:00:00|1547.8|1544.8|1546.6|1543.6|1548.1|1545.1|1546.1|1543.1|98
1581055200000|2020-02-07 06:00:00|1547.3|1544.3|1548.8|1545.8|1551.1|1548.1|1547.1|1544.1|547
1581058800000|2020-02-07 07:00:00|1548.6|1545.6|1549.6|1546.6|1549.6|1546.6|1547.6|1544.6|499
1581062400000|2020-02-07 08:00:00|1549.1|1546.1|1553.1|1550.1|1553.6|1550.6|1548.6|1545.6|1443
1581066000000|2020-02-07 09:00:00|1553.6|1550.6|1553.6|1550.6|1554.6|1551.6|1553.1|1550.1|254
1581296400000|2020-02-10 01:00:00|1545.7|1542.7|1546.2|1543.2|1548.2|1545.2|1542.2|1539.2|1430
1581300000000|2020-02-10 02:00:00|1546.4|1543.4|1545.2|1542.2|1548.4|1545.4|1544.7|1541.7|681
1581303600000|2020-02-10 03:00:00|1545.4|1542.4|1545.7|1542.7|1546.7|1543.7|1545.2|1542.2|173
1581307200000|2020-02-10 04:00:00|1545.2|1542.2|1544.7|1541.7|1546.2|1543.2|1544.2|1541.2|165
1581314400000|2020-02-10 06:00:00|1544.9|1541.9|1544.2|1541.2|1546.2|1543.2|1543.2|1540.2|395
1581318000000|2020-02-10 07:00:00|1544.7|1541.7|1541.7|1538.7|1544.7|1541.7|1540.7|1537.7|650
1581321600000|2020-02-10 08:00:00|1542.2|1539.2|1540.9|1537.9|1543.7|1540.7|1538.7|1535.7|1299
1581325200000|2020-02-10 09:00:00|1540.7|1537.7|1544.2|1541.2|1544.4|1541.4|1540.7|1537.7|251
1581382800000|2020-02-11 01:00:00|1547.2|1544.2|1552.2|1549.2|1554.2|1551.2|1545.7|1542.7|1444
1581386400000|2020-02-11 02:00:00|1552.7|1549.7|1553.7|1550.7|1556.7|1553.7|1552.2|1549.2|735
1581390000000|2020-02-11 03:00:00|1553.2|1550.2|1552.2|1549.2|1553.7|1550.7|1549.7|1546.7|515
1581393600000|2020-02-11 04:00:00|1551.7|1548.7|1552.7|1549.7|1553.2|1550.2|1551.2|1548.2|131
1581400800000|2020-02-11 06:00:00|1552.2|1549.2|1551.7|1548.7|1553.2|1550.2|1550.7|1547.7|397
1581404400000|2020-02-11 07:00:00|1552.2|1549.2|1552.2|1549.2|1553.7|1550.7|1549.7|1546.7|1131
1581408000000|2020-02-11 08:00:00|1552.7|1549.7|1556.7|1553.7|1560.2|1557.2|1549.7|1546.7|4196
1581411600000|2020-02-11 09:00:00|1556.9|1553.9|1557.2|1554.2|1557.7|1554.7|1556.7|1553.7|268
1581469200000|2020-02-12 01:00:00|1554.7|1551.7|1553.2|1550.2|1558.7|1555.7|1553.2|1550.2|1247
1581472800000|2020-02-12 02:00:00|1553.7|1550.7|1552.7|1549.7|1554.7|1551.7|1551.7|1548.7|603
1581476400000|2020-02-12 03:00:00|1553.2|1550.2|1551.7|1548.7|1554.2|1551.2|1550.7|1547.7|454
1581480000000|2020-02-12 04:00:00|1552.2|1549.2|1549.7|1546.7|1552.7|1549.7|1548.7|1545.7|302
1581487200000|2020-02-12 06:00:00|1549.4|1546.4|1545.7|1542.7|1551.2|1548.2|1545.7|1542.7|707
1581490800000|2020-02-12 07:00:00|1545.9|1542.9|1542.7|1539.7|1547.7|1544.7|1542.2|1539.2|1388
1581494400000|2020-02-12 08:00:00|1543.2|1540.2|1546.7|1543.7|1548.9|1545.9|1543.2|1540.2|2026
1581498000000|2020-02-12 09:00:00|1547.7|1544.7|1547.4|1544.4|1549.2|1546.2|1547.2|1544.2|249
1581555600000|2020-02-13 01:00:00|1545.7|1542.7|1541.7|1538.7|1547.7|1544.7|1541.2|1538.2|1278
1581559200000|2020-02-13 02:00:00|1541.9|1538.9|1541.7|1538.7|1543.2|1540.2|1540.7|1537.7|479
1581562800000|2020-02-13 03:00:00|1541.2|1538.2|1539.7|1536.7|1542.7|1539.7|1539.7|1536.7|362
1581566400000|2020-02-13 04:00:00|1539.2|1536.2|1540.2|1537.2|1540.7|1537.7|1539.2|1536.2|301
1581573600000|2020-02-13 06:00:00|1540.4|1537.4|1539.2|1536.2|1541.7|1538.7|1538.2|1535.2|502
1581577200000|2020-02-13 07:00:00|1539.7|1536.7|1539.2|1536.2|1539.7|1536.7|1537.7|1534.7|791
1581580800000|2020-02-13 08:00:00|1539.7|1536.7|1538.9|1535.9|1542.2|1539.2|1537.7|1534.7|1672
1581584400000|2020-02-13 09:00:00|1539.2|1536.2|1538.2|1535.2|1539.2|1536.2|1537.7|1534.7|194
1581642000000|2020-02-14 01:00:00|1534.7|1531.7|1537.5|1534.5|1538|1535|1532.5|1529.5|1542
1581645600000|2020-02-14 02:00:00|1537|1534|1538.2|1535.2|1539|1536|1536|1533|811
1581649200000|2020-02-14 03:00:00|1538.5|1535.5|1539|1536|1540|1537|1537.5|1534.5|422
1581652800000|2020-02-14 04:00:00|1539.5|1536.5|1538.5|1535.5|1540|1537|1538.5|1535.5|154
1581660000000|2020-02-14 06:00:00|1538|1535|1538.5|1535.5|1539.5|1536.5|1537.5|1534.5|446
1581663600000|2020-02-14 07:00:00|1538.2|1535.2|1542|1539|1542.5|1539.5|1538|1535|846
1581667200000|2020-02-14 08:00:00|1542.2|1539.2|1546.5|1543.5|1547.5|1544.5|1541.5|1538.5|1696
1581670800000|2020-02-14 09:00:00|1546|1543|1545.5|1542.5|1546.5|1543.5|1545|1542|178
1581901200000|2020-02-17 01:00:00|1540.5|1537.5|1545.5|1542.5|1547|1544|1540.5|1537.5|717
1581904800000|2020-02-17 02:00:00|1546|1543|1548.5|1545.5|1549.5|1546.5|1546|1543|745
1581908400000|2020-02-17 03:00:00|1548.2|1545.2|1546.5|1543.5|1548.5|1545.5|1546|1543|327
1581912000000|2020-02-17 04:00:00|1546.7|1543.7|1545|1542|1546.7|1543.7|1544.5|1541.5|175
1581919200000|2020-02-17 06:00:00|1546.2|1543.2|1545.5|1542.5|1547|1544|1544.5|1541.5|280
1581922800000|2020-02-17 07:00:00|1545.2|1542.2|1541.5|1538.5|1545.5|1542.5|1541|1538|661
1581926400000|2020-02-17 08:00:00|1541.7|1538.7|1539|1536|1543.5|1540.5|1539|1536|1060
1581930000000|2020-02-17 09:00:00|1539.2|1536.2|1542|1539|1542|1539|1539.2|1536.2|209
1581987600000|2020-02-18 01:00:00|1538|1535|1537.5|1534.5|1538.5|1535.5|1534.5|1531.5|1036
1581991200000|2020-02-18 02:00:00|1538|1535|1538|1535|1539.5|1536.5|1537.5|1534.5|445
1581994800000|2020-02-18 03:00:00|1537.5|1534.5|1538|1535|1540.5|1537.5|1537.5|1534.5|362
1581998400000|2020-02-18 04:00:00|1538.5|1535.5|1536.5|1533.5|1538.5|1535.5|1536|1533|291
1582005600000|2020-02-18 06:00:00|1536.7|1533.7|1538.2|1535.2|1538.5|1535.5|1536.5|1533.5|261
1582009200000|2020-02-18 07:00:00|1538|1535|1537.5|1534.5|1539|1536|1537|1534|792
1582012800000|2020-02-18 08:00:00|1538|1535|1541.5|1538.5|1543|1540|1538|1535|1662
1582016400000|2020-02-18 09:00:00|1541.2|1538.2|1541|1538|1541.5|1538.5|1540.5|1537.5|153
1582074000000|2020-02-19 01:00:00|1543.4|1540.4|1533.2|1530.2|1543.7|1540.7|1532.2|1529.2|2620
1582077600000|2020-02-19 02:00:00|1533.7|1530.7|1534.9|1531.9|1535.7|1532.7|1533.7|1530.7|844
1582081200000|2020-02-19 03:00:00|1534.7|1531.7|1533.7|1530.7|1534.7|1531.7|1533.2|1530.2|472
1582084800000|2020-02-19 04:00:00|1533.2|1530.2|1533.7|1530.7|1534.2|1531.2|1533.2|1530.2|244
1582092000000|2020-02-19 06:00:00|1533.4|1530.4|1533.2|1530.2|1534.7|1531.7|1533.2|1530.2|494
1582095600000|2020-02-19 07:00:00|1532.7|1529.7|1535.2|1532.2|1536.2|1533.2|1532.2|1529.2|1062
1582099200000|2020-02-19 08:00:00|1534.7|1531.7|1533.7|1530.7|1535.2|1532.2|1531.7|1528.7|1208
1582102800000|2020-02-19 09:00:00|1533.9|1530.9|1533.7|1530.7|1534.2|1531.2|1533.7|1530.7|123
1582160400000|2020-02-20 01:00:00|1538.7|1535.7|1536.9|1533.9|1539.7|1536.7|1533.7|1530.7|1359
1582164000000|2020-02-20 02:00:00|1536.7|1533.7|1532.2|1529.2|1538.2|1535.2|1532.2|1529.2|1065
1582167600000|2020-02-20 03:00:00|1532.7|1529.7|1531.7|1528.7|1534.2|1531.2|1529.7|1526.7|1174
1582171200000|2020-02-20 04:00:00|1532.2|1529.2|1534.2|1531.2|1534.2|1531.2|1531.7|1528.7|394
1582178400000|2020-02-20 06:00:00|1534.9|1531.9|1537.2|1534.2|1538.2|1535.2|1534.9|1531.9|595
1582182000000|2020-02-20 07:00:00|1537.7|1534.7|1538.2|1535.2|1540.2|1537.2|1536.2|1533.2|971
1582185600000|2020-02-20 08:00:00|1538.4|1535.4|1538.4|1535.4|1540.2|1537.2|1536.2|1533.2|1940
1582189200000|2020-02-20 09:00:00|1538.2|1535.2|1540.2|1537.2|1540.2|1537.2|1537.7|1534.7|368
1582246800000|2020-02-21 01:00:00|1533.7|1530.7|1532.2|1529.2|1535.7|1532.7|1531.7|1528.7|1265
1582250400000|2020-02-21 02:00:00|1532.7|1529.7|1533.7|1530.7|1535.2|1532.2|1532.2|1529.2|565
1582254000000|2020-02-21 03:00:00|1533.2|1530.2|1534.7|1531.7|1534.7|1531.7|1533.2|1530.2|256
1582257600000|2020-02-21 04:00:00|1534.9|1531.9|1534.7|1531.7|1535.2|1532.2|1534.2|1531.2|171
1582264800000|2020-02-21 06:00:00|1533.9|1530.9|1533.2|1530.2|1534.7|1531.7|1532.7|1529.7|343
1582268400000|2020-02-21 07:00:00|1533.4|1530.4|1532.7|1529.7|1533.7|1530.7|1531.7|1528.7|528
1582272000000|2020-02-21 08:00:00|1532.4|1529.4|1532.2|1529.2|1533.7|1530.7|1530.7|1527.7|969
1582275600000|2020-02-21 09:00:00|1531.9|1528.9|1532.7|1529.7|1532.7|1529.7|1531.7|1528.7|99
1582506000000|2020-02-24 01:00:00|1502.7|1499.7|1510.2|1507.2|1511.7|1508.7|1499.2|1496.2|2433
1582509600000|2020-02-24 02:00:00|1509.9|1506.9|1505.2|1502.2|1510.7|1507.7|1504.2|1501.2|1274
1582513200000|2020-02-24 03:00:00|1504.7|1501.7|1497.4|1494.4|1504.7|1501.7|1496.7|1493.7|1500
1582516800000|2020-02-24 04:00:00|1497.7|1494.7|1495.7|1492.7|1498.2|1495.2|1494.2|1491.2|575
1582524000000|2020-02-24 06:00:00|1500.4|1497.4|1492.2|1489.2|1502.2|1499.2|1489.7|1486.7|1686
1582527600000|2020-02-24 07:00:00|1491.9|1488.9|1496.2|1493.2|1497.2|1494.2|1491.7|1488.7|1665
1582531200000|2020-02-24 08:00:00|1496.7|1493.7|1495.2|1492.2|1497.7|1494.7|1492.7|1489.7|3639
1582534800000|2020-02-24 09:00:00|1495.7|1492.7|1492.7|1489.7|1495.7|1492.7|1492.7|1489.7|471
1582592400000|2020-02-25 01:00:00|1484.7|1481.7|1501.7|1498.7|1504.7|1501.7|1484.2|1481.2|6531
1582596000000|2020-02-25 02:00:00|1502.2|1499.2|1500.7|1497.7|1506.2|1503.2|1500.2|1497.2|1817
1582599600000|2020-02-25 03:00:00|1500.4|1497.4|1503.7|1500.7|1504.2|1501.2|1499.2|1496.2|4552
1582603200000|2020-02-25 04:00:00|1503.9|1500.9|1503.2|1500.2|1504.2|1501.2|1502.2|1499.2|1563
1582610400000|2020-02-25 06:00:00|1502.9|1499.9|1503.2|1500.2|1504.7|1501.7|1502.9|1499.9|1464
1582614000000|2020-02-25 07:00:00|1502.9|1499.9|1501.2|1498.2|1503.2|1500.2|1500.2|1497.2|2803
1582617600000|2020-02-25 08:00:00|1501.4|1498.4|1504.2|1501.2|1506.2|1503.2|1501.2|1498.2|5040
1582621200000|2020-02-25 09:00:00|1503.9|1500.9|1502.7|1499.7|1504.2|1501.2|1501.7|1498.7|363
1582686000000|2020-02-26 03:00:00|1505.2|1502.2|1508.9|1505.9|1509.7|1506.7|1505.2|1502.2|912
1582689600000|2020-02-26 04:00:00|1507.9|1504.9|1508.9|1505.9|1508.9|1505.9|1507.9|1504.9|2594
1582696800000|2020-02-26 06:00:00|1503.9|1500.9|1498.2|1495.2|1505.2|1502.2|1497.2|1494.2|2289
1582700400000|2020-02-26 07:00:00|1497.9|1494.9|1502.7|1499.7|1502.9|1499.9|1497.2|1494.2|2480
1582704000000|2020-02-26 08:00:00|1502.2|1499.2|1499.7|1496.7|1509.2|1506.2|1496.7|1493.7|3869
1582707600000|2020-02-26 09:00:00|1499.9|1496.9|1497.2|1494.2|1500.2|1497.2|1497.2|1494.2|192
1582765200000|2020-02-27 01:00:00|1499.7|1496.7|1503.2|1500.2|1509.4|1506.4|1499.2|1496.2|2363
1582768800000|2020-02-27 02:00:00|1502.7|1499.7|1501.7|1498.7|1504.4|1501.4|1500.2|1497.2|867
1582772400000|2020-02-27 03:00:00|1501.4|1498.4|1500.7|1497.7|1502.7|1499.7|1500.2|1497.2|536
1582776000000|2020-02-27 04:00:00|1500.4|1497.4|1499.2|1496.2|1500.7|1497.7|1498.7|1495.7|370
1582783200000|2020-02-27 06:00:00|1500.9|1497.9|1504.2|1501.2|1505.7|1502.7|1499.9|1496.9|624
1582786800000|2020-02-27 07:00:00|1504.7|1501.7|1505.7|1502.7|1506.9|1503.9|1503.2|1500.2|849
1582790400000|2020-02-27 08:00:00|1505.9|1502.9|1507.4|1504.4|1507.7|1504.7|1501.2|1498.2|1895
1582794000000|2020-02-27 09:00:00|1507.7|1504.7|1511.7|1508.7|1511.9|1508.9|1506.7|1503.7|300
1582851600000|2020-02-28 01:00:00|1488.9|1485.9|1498.5|1495.5|1500.3|1497.3|1486.9|1483.9|2498
1582855200000|2020-02-28 02:00:00|1498.8|1495.8|1488.8|1485.8|1498.8|1495.8|1487.3|1484.3|1725
1582858800000|2020-02-28 03:00:00|1489|1486|1487.5|1484.5|1489.3|1486.3|1484.3|1481.3|1364
1582862400000|2020-02-28 04:00:00|1487.8|1484.8|1488.3|1485.3|1488.8|1485.8|1485.8|1482.8|489
1582869600000|2020-02-28 06:00:00|1484|1481|1487|1484|1487.3|1484.3|1482.8|1479.8|978
1582873200000|2020-02-28 07:00:00|1486.8|1483.8|1480.3|1477.3|1494.3|1491.3|1478.8|1475.8|2701
1582876800000|2020-02-28 08:00:00|1479.8|1476.8|1478.8|1475.8|1486.8|1483.8|1477.3|1474.3|3527
1582880400000|2020-02-28 09:00:00|1478.3|1475.3|1475.3|1472.3|1479.3|1476.3|1475.3|1472.3|510
1583110800000|2020-03-02 01:00:00|1469.8|1466.8|1466.8|1463.8|1472.8|1469.8|1463.3|1460.3|2585
1583114400000|2020-03-02 02:00:00|1466.5|1463.5|1471.5|1468.5|1473.8|1470.8|1463.8|1460.8|1836
1583118000000|2020-03-02 03:00:00|1471.8|1468.8|1483.3|1480.3|1484.3|1481.3|1469.8|1466.8|1831
1583121600000|2020-03-02 04:00:00|1482.8|1479.8|1481.3|1478.3|1483.3|1480.3|1480.3|1477.3|588
1583128800000|2020-03-02 06:00:00|1481|1478|1484.9|1481.9|1484.9|1481.9|1480.8|1477.8|690
1583132400000|2020-03-02 07:00:00|1484.6|1481.6|1483.9|1480.9|1486.4|1483.4|1481.4|1478.4|1678
1583136000000|2020-03-02 08:00:00|1483.4|1480.4|1469.9|1466.9|1483.4|1480.4|1469.9|1466.9|3094
1583139600000|2020-03-02 09:00:00|1470.4|1467.4|1469.4|1466.4|1472.4|1469.4|1469.1|1466.1|360
1583197200000|2020-03-03 01:00:00|1484.1|1481.1|1474.6|1471.6|1486.6|1483.6|1474.1|1471.1|1929
1583200800000|2020-03-03 02:00:00|1474.1|1471.1|1472.6|1469.6|1477.8|1474.8|1471.6|1468.6|1352
1583204400000|2020-03-03 03:00:00|1472.3|1469.3|1474.1|1471.1|1476.1|1473.1|1471.6|1468.6|1435
1583208000000|2020-03-03 04:00:00|1474.3|1471.3|1468.6|1465.6|1475.1|1472.1|1468.1|1465.1|1081
1583215200000|2020-03-03 06:00:00|1464.8|1461.8|1472.3|1469.3|1472.8|1469.8|1464.8|1461.8|1313
1583218800000|2020-03-03 07:00:00|1472.8|1469.8|1478.3|1475.3|1478.3|1475.3|1471.3|1468.3|1850
1583222400000|2020-03-03 08:00:00|1478.5|1475.5|1476.8|1473.8|1482.8|1479.8|1476.3|1473.3|1957
1583226000000|2020-03-03 09:00:00|1476.3|1473.3|1476.8|1473.8|1476.8|1473.8|1475.8|1472.8|210
1583283600000|2020-03-04 01:00:00|1475.3|1472.3|1480.3|1477.3|1482.3|1479.3|1474.3|1471.3|2453
1583287200000|2020-03-04 02:00:00|1480.8|1477.8|1484.3|1481.3|1484.3|1481.3|1479.3|1476.3|925
1583290800000|2020-03-04 03:00:00|1483.8|1480.8|1487.8|1484.8|1487.8|1484.8|1483.8|1480.8|998
1583294400000|2020-03-04 04:00:00|1487.3|1484.3|1488.3|1485.3|1488.3|1485.3|1486.3|1483.3|389
1583301600000|2020-03-04 06:00:00|1487.5|1484.5|1488.9|1485.9|1489.7|1486.7|1486.3|1483.3|439
1583305200000|2020-03-04 07:00:00|1488.7|1485.7|1491.2|1488.2|1491.7|1488.7|1487.7|1484.7|1158
1583308800000|2020-03-04 08:00:00|1491.4|1488.4|1485.7|1482.7|1492.2|1489.2|1484.7|1481.7|2824
1583312400000|2020-03-04 09:00:00|1485.2|1482.2|1484.7|1481.7|1486.7|1483.7|1484.2|1481.2|648
1583370000000|2020-03-05 01:00:00|1494.4|1491.4|1494.4|1491.4|1497.4|1494.4|1492.4|1489.4|1541
1583373600000|2020-03-05 02:00:00|1493.9|1490.9|1493.4|1490.4|1494.6|1491.6|1488.9|1485.9|823
1583377200000|2020-03-05 03:00:00|1492.9|1489.9|1490.4|1487.4|1493.9|1490.9|1490.4|1487.4|442
1583380800000|2020-03-05 04:00:00|1490.9|1487.9|1490.4|1487.4|1491.4|1488.4|1490.4|1487.4|137
1583388000000|2020-03-05 06:00:00|1491.6|1488.6|1493.6|1490.6|1495.4|1492.4|1491.6|1488.6|527
1583391600000|2020-03-05 07:00:00|1493.4|1490.4|1489.4|1486.4|1493.4|1490.4|1487.4|1484.4|990
1583395200000|2020-03-05 08:00:00|1489.1|1486.1|1488.9|1485.9|1491.4|1488.4|1486.9|1483.9|1602
1583398800000|2020-03-05 09:00:00|1489.1|1486.1|1488.9|1485.9|1489.6|1486.6|1488.9|1485.9|142
1583456400000|2020-03-06 01:00:00|1483|1480|1482|1479|1488.7|1485.7|1482|1479|2039
1583460000000|2020-03-06 02:00:00|1482.5|1479.5|1481|1478|1483.5|1480.5|1479.5|1476.5|1186
1583463600000|2020-03-06 03:00:00|1481.5|1478.5|1481|1478|1483|1480|1479|1476|708
1583467200000|2020-03-06 04:00:00|1480.7|1477.7|1480.5|1477.5|1482.5|1479.5|1480.5|1477.5|223
1583474400000|2020-03-06 06:00:00|1481.7|1478.7|1482|1479|1483|1480|1480.5|1477.5|312
1583478000000|2020-03-06 07:00:00|1482.5|1479.5|1481.2|1478.2|1483.5|1480.5|1480.5|1477.5|769
1583481600000|2020-03-06 08:00:00|1481.5|1478.5|1483.5|1480.5|1484.5|1481.5|1481.5|1478.5|1998
1583485200000|2020-03-06 09:00:00|1483|1480|1483.5|1480.5|1484|1481|1483|1480|276
1583715600000|2020-03-09 01:00:00|1460.5|1457.5|1440|1437|1461|1458|1438|1435|2592
1583719200000|2020-03-09 02:00:00|1439.5|1436.5|1436.5|1433.5|1441|1438|1430.5|1427.5|2219
1583722800000|2020-03-09 03:00:00|1436|1433|1436.7|1433.7|1439|1436|1435.5|1432.5|1388
1583726400000|2020-03-09 04:00:00|1436.5|1433.5|1438|1435|1441|1438|1436.5|1433.5|366
1583733600000|2020-03-09 06:00:00|1438.2|1435.2|1434.7|1431.7|1439|1436|1432.5|1429.5|790
1583737200000|2020-03-09 07:00:00|1434.5|1431.5|1429|1426|1435|1432|1425|1422|2777
1583740800000|2020-03-09 08:00:00|1428.7|1425.7|1425|1422|1430|1427|1423|1420|4172
1583744400000|2020-03-09 09:00:00|1424.7|1421.7|1423.5|1420.5|1425.5|1422.5|1423.5|1420.5|203
1583802000000|2020-03-10 01:00:00|1434.7|1431.7|1441.1|1438.1|1444|1441|1431|1428|3328
1583805600000|2020-03-10 02:00:00|1440.9|1437.9|1437.4|1434.4|1441.4|1438.4|1435.4|1432.4|1697
1583809200000|2020-03-10 03:00:00|1436.9|1433.9|1440.4|1437.4|1441.4|1438.4|1434.4|1431.4|1182
1583812800000|2020-03-10 04:00:00|1439.9|1436.9|1439.9|1436.9|1441.4|1438.4|1438.4|1435.4|444
1583820000000|2020-03-10 06:00:00|1439.6|1436.6|1441.8|1438.8|1444.6|1441.6|1437.6|1434.6|926
1583823600000|2020-03-10 07:00:00|1441.6|1438.6|1439.6|1436.6|1444.1|1441.1|1437.3|1434.3|2620
1583827200000|2020-03-10 08:00:00|1439.1|1436.1|1426.6|1423.6|1439.6|1436.6|1423.8|1420.8|4666
1583830800000|2020-03-10 09:00:00|1426.1|1423.1|1426.6|1423.6|1427.6|1424.6|1425.6|1422.6|346
1583888400000|2020-03-11 01:00:00|1431.8|1428.8|1438.1|1435.1|1438.6|1435.6|1427.6|1424.6|3013
1583892000000|2020-03-11 02:00:00|1437.8|1434.8|1442.6|1439.6|1443.6|1440.6|1436.1|1433.1|2079
1583895600000|2020-03-11 03:00:00|1442.1|1439.1|1445.6|1442.6|1447.1|1444.1|1440.1|1437.1|1742
1583899200000|2020-03-11 04:00:00|1445.1|1442.1|1445.1|1442.1|1447.6|1444.6|1445.1|1442.1|553
1583906400000|2020-03-11 06:00:00|1444.8|1441.8|1438.7|1435.7|1445.3|1442.3|1435.5|1432.5|1775
1583910000000|2020-03-11 07:00:00|1439|1436|1436.5|1433.5|1439|1436|1433.5|1430.5|1541
1583913600000|2020-03-11 08:00:00|1437.5|1434.5|1438.7|1435.7|1441|1438|1436.5|1433.5|2771
1583917200000|2020-03-11 09:00:00|1439|1436|1436.5|1433.5|1439|1436|1436.5|1433.5|510
1583974800000|2020-03-12 01:00:00|1423.5|1420.5|1419.5|1416.5|1424.5|1421.5|1416|1413|4047
1583978400000|2020-03-12 02:00:00|1419|1416|1416|1413|1420.5|1417.5|1416|1413|2405
1583982000000|2020-03-12 03:00:00|1416.5|1413.5|1410.7|1407.7|1417|1414|1410|1407|2025
1583985600000|2020-03-12 04:00:00|1411|1408|1417|1414|1418|1415|1409.5|1406.5|887
1583992800000|2020-03-12 06:00:00|1415.2|1412.2|1412|1409|1415.5|1412.5|1410.5|1407.5|777
1583996400000|2020-03-12 07:00:00|1412.5|1409.5|1415|1412|1415.5|1412.5|1412|1409|1379
1584000000000|2020-03-12 08:00:00|1414.7|1411.7|1408.2|1405.2|1418|1415|1408|1405|2802
1584003600000|2020-03-12 09:00:00|1408|1405|1405|1402|1408.5|1405.5|1404.2|1401.2|367
1584061200000|2020-03-13 01:00:00|1365.5|1357.5|1314|1306|1365.7|1357.7|1313.5|1305.5|6735
1584064800000|2020-03-13 02:00:00|1313.5|1305.5|1321.5|1313.5|1331|1323|1307|1299|3787
1584068400000|2020-03-13 03:00:00|1322|1314|1315.5|1307.5|1324|1316|1312|1304|2693
1584072000000|2020-03-13 04:00:00|1315|1307|1327|1319|1329|1321|1313|1305|1417
1584079200000|2020-03-13 06:00:00|1335.7|1327.7|1347.4|1339.4|1354.5|1346.5|1335.7|1327.7|2355
1584082800000|2020-03-13 07:00:00|1346.9|1338.9|1357.9|1349.9|1363.4|1355.4|1345.4|1337.4|3194
1584086400000|2020-03-13 08:00:00|1358.4|1350.4|1339.1|1331.1|1358.4|1350.4|1330.9|1322.9|4813
1584090000000|2020-03-13 09:00:00|1338.9|1330.9|1336.4|1328.4|1339.1|1331.1|1333.9|1325.9|365
1584320400000|2020-03-16 01:00:00|1300.4|1297.4|1309.9|1306.9|1310.4|1307.4|1285.4|1282.4|3565
1584324000000|2020-03-16 02:00:00|1309.4|1306.4|1303.4|1300.4|1311.1|1308.1|1295.9|1292.9|2375
1584327600000|2020-03-16 03:00:00|1303.6|1300.6|1300.9|1297.9|1305.4|1302.4|1298.1|1295.1|1232
1584331200000|2020-03-16 04:00:00|1301.1|1298.1|1299.9|1296.9|1301.9|1298.9|1298.9|1295.9|357
1584338400000|2020-03-16 06:00:00|1295.6|1292.6|1272.5|1269.5|1295.9|1292.9|1272|1269|2877
1584342000000|2020-03-16 07:00:00|1272.7|1269.7|1276|1273|1279.5|1276.5|1267.2|1264.2|2963
1584345600000|2020-03-16 08:00:00|1276.2|1273.2|1271.5|1268.5|1283|1280|1269.5|1266.5|3402
1584349200000|2020-03-16 09:00:00|1272.2|1269.2|1266.7|1263.7|1272.7|1269.7|1266.5|1263.5|316
1584406800000|2020-03-17 01:00:00|1186.9|1183.9|1230.1|1227.1|1270.4|1267.4|1179.6|1176.6|8660
1584410400000|2020-03-17 02:00:00|1229.4|1226.4|1245.1|1242.1|1247.9|1244.9|1229.1|1226.1|3625
1584414000000|2020-03-17 03:00:00|1244.9|1241.9|1254.9|1251.9|1261.9|1258.9|1241.4|1238.4|1984
1584417600000|2020-03-17 04:00:00|1255.4|1252.4|1293.4|1290.4|1294.4|1291.4|1255.4|1252.4|3120
1584424800000|2020-03-17 06:00:00|1285.6|1282.6|1253.4|1250.4|1285.6|1282.6|1247.6|1244.6|2674
1584428400000|2020-03-17 07:00:00|1252.9|1249.9|1264.1|1261.1|1266.4|1263.4|1249.9|1246.9|3869
1584432000000|2020-03-17 08:00:00|1263.4|1260.4|1259.4|1256.4|1274.1|1271.1|1254.1|1251.1|4456
1584435600000|2020-03-17 09:00:00|1259.1|1256.1|1260.9|1257.9|1262.9|1259.9|1258.9|1255.9|650
1584493200000|2020-03-18 01:00:00|1271.1|1268.1|1260.4|1257.4|1282.4|1279.4|1254.4|1251.4|4941
1584496800000|2020-03-18 02:00:00|1260.6|1257.6|1268.1|1265.1|1268.6|1265.6|1250.9|1247.9|2830
1584500400000|2020-03-18 03:00:00|1267.9|1264.9|1256.4|1253.4|1271.9|1268.9|1254.9|1251.9|1665
1584504000000|2020-03-18 04:00:00|1255.9|1252.9|1256.9|1253.9|1262.4|1259.4|1255.4|1252.4|761
1584511200000|2020-03-18 06:00:00|1242.6|1239.6|1234.4|1231.4|1247.9|1244.9|1232.9|1229.9|3170
1584514800000|2020-03-18 07:00:00|1233.9|1230.9|1229.9|1226.9|1236.4|1233.4|1220.9|1217.9|3493
1584518400000|2020-03-18 08:00:00|1230.4|1227.4|1237.4|1234.4|1239.1|1236.1|1227.4|1224.4|3826
1584522000000|2020-03-18 09:00:00|1237.9|1234.9|1238.6|1235.6|1242.4|1239.4|1236.9|1233.9|750
1584579600000|2020-03-19 01:00:00|1232.9|1229.9|1217.9|1214.9|1251.4|1248.4|1216.9|1213.9|4332
1584583200000|2020-03-19 02:00:00|1218.4|1215.4|1210.4|1207.4|1219.6|1216.6|1209.1|1206.1|2591
1584586800000|2020-03-19 03:00:00|1210.1|1207.1|1206.4|1203.4|1214.4|1211.4|1205.6|1202.6|1387
1584590400000|2020-03-19 04:00:00|1206.1|1203.1|1203.6|1200.6|1206.9|1203.9|1201.4|1198.4|851
1584597600000|2020-03-19 06:00:00|1214.1|1211.1|1221.4|1218.4|1222.9|1219.9|1206.9|1203.9|2454
1584601200000|2020-03-19 07:00:00|1220.9|1217.9|1213.4|1210.4|1223.9|1220.9|1209.9|1206.9|2520
1584604800000|2020-03-19 08:00:00|1213.1|1210.1|1217.4|1214.4|1224.6|1221.6|1209.9|1206.9|3341
1584608400000|2020-03-19 09:00:00|1215.9|1212.9|1218.4|1215.4|1218.9|1215.9|1215.9|1212.9|255
1584666000000|2020-03-20 01:00:00|1224.4|1221.4|1239.6|1236.6|1250.9|1247.9|1221.4|1218.4|5202
1584669600000|2020-03-20 02:00:00|1239.4|1236.4|1249.9|1246.9|1251.4|1248.4|1238.9|1235.9|2064
1584673200000|2020-03-20 03:00:00|1249.6|1246.6|1241.4|1238.4|1251.4|1248.4|1241.4|1238.4|1483
1584676800000|2020-03-20 04:00:00|1241.6|1238.6|1253.1|1250.1|1258.9|1255.9|1240.9|1237.9|1569
1584684000000|2020-03-20 06:00:00|1257.1|1254.1|1281.4|1278.4|1289.6|1286.6|1256.9|1253.9|3853
1584687600000|2020-03-20 07:00:00|1281.9|1278.9|1299.4|1296.4|1300.1|1297.1|1281.4|1278.4|3075
1584691200000|2020-03-20 08:00:00|1298.9|1295.9|1311.4|1308.4|1312.6|1309.6|1293.4|1290.4|5193
1584694800000|2020-03-20 09:00:00|1311.6|1308.6|1313.4|1310.4|1313.4|1310.4|1310.9|1307.9|398
1584925200000|2020-03-23 01:00:00|1248.6|1245.6|1261.3|1258.3|1274.6|1271.6|1232.6|1229.6|4824
1584928800000|2020-03-23 02:00:00|1261.1|1258.1|1268.6|1265.6|1272.3|1269.3|1256.8|1253.8|2018
1584932400000|2020-03-23 03:00:00|1268.8|1265.8|1268.8|1265.8|1274.6|1271.6|1268.1|1265.1|1404
1584936000000|2020-03-23 04:00:00|1268.6|1265.6|1256.6|1253.6|1268.6|1265.6|1256.1|1253.1|1239
1584943200000|2020-03-23 06:00:00|1264.3|1261.3|1272.6|1269.6|1272.6|1269.6|1261.6|1258.6|1599
1584946800000|2020-03-23 07:00:00|1272.1|1269.1|1267.6|1264.6|1277.8|1274.8|1265.6|1262.6|3017
1584950400000|2020-03-23 08:00:00|1268.1|1265.1|1251.8|1248.8|1271.1|1268.1|1251.1|1248.1|3894
1584954000000|2020-03-23 09:00:00|1252.1|1249.1|1254.3|1251.3|1255.1|1252.1|1251.8|1248.8|301
1585011600000|2020-03-24 01:00:00|1276.8|1273.8|1293.1|1290.1|1294.8|1291.8|1274.3|1271.3|3723
1585015200000|2020-03-24 02:00:00|1293.3|1290.3|1292.1|1289.1|1294.6|1291.6|1289.1|1286.1|1993
1585018800000|2020-03-24 03:00:00|1292.3|1289.3|1287.6|1284.6|1294.6|1291.6|1287.1|1284.1|1688
1585022400000|2020-03-24 04:00:00|1287.3|1284.3|1290.1|1287.1|1290.6|1287.6|1286.1|1283.1|756
1585029600000|2020-03-24 06:00:00|1295.8|1292.8|1302.1|1299.1|1304.1|1301.1|1295.6|1292.6|1301
1585033200000|2020-03-24 07:00:00|1302.6|1299.6|1313.1|1310.1|1313.1|1310.1|1300.8|1297.8|1891
1585036800000|2020-03-24 08:00:00|1312.8|1309.8|1294.3|1291.3|1313.1|1310.1|1290.6|1287.6|3398
1585040400000|2020-03-24 09:00:00|1294.1|1291.1|1289.1|1286.1|1294.1|1291.1|1286.6|1283.6|470
1585098000000|2020-03-25 01:00:00|1325.8|1322.8|1339.3|1336.3|1342.6|1339.6|1325.1|1322.1|3212
1585101600000|2020-03-25 02:00:00|1339.6|1336.6|1334.1|1331.1|1339.6|1336.6|1330.6|1327.6|2228
1585105200000|2020-03-25 03:00:00|1334.3|1331.3|1332.8|1329.8|1337.1|1334.1|1332.1|1329.1|1209
1585108800000|2020-03-25 04:00:00|1332.6|1329.6|1329.6|1326.6|1334.6|1331.6|1328.6|1325.6|798
1585116000000|2020-03-25 06:00:00|1321.8|1318.8|1323.6|1320.6|1328.8|1325.8|1300.1|1297.1|3410
1585119600000|2020-03-25 07:00:00|1323.3|1320.3|1327.6|1324.6|1333.6|1330.6|1321.6|1318.6|2672
1585123200000|2020-03-25 08:00:00|1327.3|1324.3|1331.6|1328.6|1332.1|1329.1|1319.1|1316.1|2457
1585126800000|2020-03-25 09:00:00|1332.1|1329.1|1335.1|1332.1|1336.6|1333.6|1330.6|1327.6|488
1585184400000|2020-03-26 01:00:00|1329.3|1326.3|1324.6|1321.6|1333.6|1330.6|1310.1|1307.1|5827
1585188000000|2020-03-26 02:00:00|1324.8|1321.8|1329.1|1326.1|1330.1|1327.1|1320.1|1317.1|2819
1585191600000|2020-03-26 03:00:00|1328.6|1325.6|1332.8|1329.8|1335.1|1332.1|1326.6|1323.6|2621
1585195200000|2020-03-26 04:00:00|1332.6|1329.6|1331.3|1328.3|1333.6|1330.6|1327.1|1324.1|2068
1585202400000|2020-03-26 06:00:00|1326.3|1323.3|1327.6|1324.6|1332.6|1329.6|1325.6|1322.6|1210
1585206000000|2020-03-26 07:00:00|1327.8|1324.8|1325.1|1322.1|1328.6|1325.6|1322.8|1319.8|1770
1585209600000|2020-03-26 08:00:00|1325.6|1322.6|1328.1|1325.1|1336.1|1333.1|1325.6|1322.6|3861
1585213200000|2020-03-26 09:00:00|1328.6|1325.6|1331.3|1328.3|1332.1|1329.1|1328.1|1325.1|1873
1585270800000|2020-03-27 01:00:00|1358.9|1355.9|1348.7|1345.7|1360.7|1357.7|1343.2|1340.2|6146
1585274400000|2020-03-27 02:00:00|1348.4|1345.4|1346.7|1343.7|1348.4|1345.4|1341.2|1338.2|3186
1585278000000|2020-03-27 03:00:00|1347.2|1344.2|1355.2|1352.2|1356.4|1353.4|1346.2|1343.2|3028
1585281600000|2020-03-27 04:00:00|1354.7|1351.7|1352.2|1349.2|1355.4|1352.4|1349.2|1346.2|1666
1585288800000|2020-03-27 06:00:00|1354.4|1351.4|1342.1|1339.1|1356.2|1353.2|1339.1|1336.1|1025
1585292400000|2020-03-27 07:00:00|1342.3|1339.3|1336.6|1333.6|1345.6|1342.6|1336.6|1333.6|2297
1585296000000|2020-03-27 08:00:00|1336.3|1333.3|1329.1|1326.1|1338.6|1335.6|1328.3|1325.3|4568
1585299600000|2020-03-27 09:00:00|1329.3|1326.3|1328.6|1325.6|1329.6|1326.6|1327.6|1324.6|341
1585526400000|2020-03-30 00:00:00|1314.3|1311.3|1308.7|1305.7|1314.3|1311.3|1306.8|1303.8|888
1585530000000|2020-03-30 01:00:00|1308.9|1305.9|1314.7|1311.7|1322.7|1319.7|1298.7|1295.7|5019
1585533600000|2020-03-30 02:00:00|1314.2|1311.2|1318.2|1315.2|1321.2|1318.2|1310.7|1307.7|2157
1585537200000|2020-03-30 03:00:00|1317.9|1314.9|1322.2|1319.2|1322.7|1319.7|1316.2|1313.2|1455
1585540800000|2020-03-30 04:00:00|1322.4|1319.4|1322.2|1319.2|1327.2|1324.2|1321.7|1318.7|909
1585548000000|2020-03-30 06:00:00|1324.9|1321.9|1324.7|1321.7|1327.2|1324.2|1320.7|1317.7|821
1585551600000|2020-03-30 07:00:00|1324.4|1321.4|1319.9|1316.9|1325.9|1322.9|1318.2|1315.2|1085
1585555200000|2020-03-30 08:00:00|1320.2|1317.2|1327.9|1324.9|1329.9|1326.9|1320.2|1317.2|1588
1585558800000|2020-03-30 09:00:00|1328.2|1325.2|1326.7|1323.7|1329.2|1326.2|1326.4|1323.4|162
1585612800000|2020-03-31 00:00:00|1346.5|1343.5|1347.5|1344.5|1348.8|1345.8|1342.8|1339.8|297
1585616400000|2020-03-31 01:00:00|1348|1345|1352.3|1349.3|1353.8|1350.8|1343.8|1340.8|1614
1585620000000|2020-03-31 02:00:00|1352.5|1349.5|1345.3|1342.3|1354.5|1351.5|1345.3|1342.3|1430
1585623600000|2020-03-31 03:00:00|1345.5|1342.5|1339.8|1336.8|1345.8|1342.8|1339.3|1336.3|1461
1585627200000|2020-03-31 04:00:00|1340|1337|1337.5|1334.5|1340.3|1337.3|1337.3|1334.3|579
1585634400000|2020-03-31 06:00:00|1339.5|1336.5|1345.8|1342.8|1345.8|1342.8|1339.3|1336.3|1564
1585638000000|2020-03-31 07:00:00|1345.3|1342.3|1349.3|1346.3|1352.8|1349.8|1345.3|1342.3|3332
1585641600000|2020-03-31 08:00:00|1349|1346|1352.8|1349.8|1354.3|1351.3|1346|1343|2115
1585645200000|2020-03-31 09:00:00|1352.3|1349.3|1349.5|1346.5|1352.3|1349.3|1348.8|1345.8|252
1585699200000|2020-04-01 00:00:00|1332.9|1329.9|1337.2|1334.2|1338.7|1335.7|1331.2|1328.2|665
1585702800000|2020-04-01 01:00:00|1336.7|1333.7|1335.2|1332.2|1336.7|1333.7|1324.9|1321.9|2847
1585706400000|2020-04-01 02:00:00|1335.7|1332.7|1339.4|1336.4|1341.2|1338.2|1334.2|1331.2|1477
1585710000000|2020-04-01 03:00:00|1339.2|1336.2|1335.7|1332.7|1339.2|1336.2|1335.2|1332.2|988
1585713600000|2020-04-01 04:00:00|1336.2|1333.2|1336.2|1333.2|1337.7|1334.7|1334.7|1331.7|632
1585720800000|2020-04-01 06:00:00|1324.9|1321.9|1327.7|1324.7|1329.2|1326.2|1323.7|1320.7|1242
1585724400000|2020-04-01 07:00:00|1327.9|1324.9|1321.7|1318.7|1330.2|1327.2|1321.7|1318.7|1730
1585728000000|2020-04-01 08:00:00|1322.2|1319.2|1322.2|1319.2|1325.2|1322.2|1319.7|1316.7|1730
1585731600000|2020-04-01 09:00:00|1322.4|1319.4|1321.7|1318.7|1322.7|1319.7|1321.2|1318.2|228
1585785600000|2020-04-02 00:00:00|1309.2|1306.2|1308.5|1305.5|1309.5|1306.5|1305.7|1302.7|849
1585789200000|2020-04-02 01:00:00|1308|1305|1316.5|1313.5|1320.5|1317.5|1305|1302|3895
1585792800000|2020-04-02 02:00:00|1317|1314|1326|1323|1328.5|1325.5|1316|1313|2188
1585796400000|2020-04-02 03:00:00|1326.2|1323.2|1324|1321|1330.5|1327.5|1324|1321|1170
1585800000000|2020-04-02 04:00:00|1324.5|1321.5|1321|1318|1326|1323|1320.5|1317.5|642
1585807200000|2020-04-02 06:00:00|1324.2|1321.2|1327.5|1324.5|1328.5|1325.5|1324|1321|980
1585810800000|2020-04-02 07:00:00|1328|1325|1325.5|1322.5|1330|1327|1324.2|1321.2|1206
1585814400000|2020-04-02 08:00:00|1325|1322|1332|1329|1333|1330|1324.5|1321.5|1692
1585818000000|2020-04-02 09:00:00|1331.5|1328.5|1334.5|1331.5|1334.5|1331.5|1331.5|1328.5|372
1585872000000|2020-04-03 00:00:00|1335.2|1332.2|1329.5|1326.5|1335.2|1332.2|1328.5|1325.5|646
1585875600000|2020-04-03 01:00:00|1329.7|1326.7|1325.6|1322.6|1331.5|1328.5|1317.6|1314.6|2711
1585879200000|2020-04-03 02:00:00|1325.1|1322.1|1323.6|1320.6|1325.6|1322.6|1322.6|1319.6|645
1585882800000|2020-04-03 03:00:00|1324.1|1321.1|1323.1|1320.1|1325.6|1322.6|1319.1|1316.1|1099
1585886400000|2020-04-03 04:00:00|1322.8|1319.8|1320.6|1317.6|1324.1|1321.1|1319.6|1316.6|426
1585893600000|2020-04-03 06:00:00|1319.8|1316.8|1323.6|1320.6|1324.1|1321.1|1319.8|1316.8|948
1585897200000|2020-04-03 07:00:00|1324.1|1321.1|1326.1|1323.1|1330.1|1327.1|1322.8|1319.8|1820
1585900800000|2020-04-03 08:00:00|1326.6|1323.6|1325.6|1322.6|1328.3|1325.3|1325.1|1322.1|1063
1585904400000|2020-04-03 09:00:00|1325.1|1322.1|1322.6|1319.6|1326.1|1323.1|1322.6|1319.6|337
1586131200000|2020-04-06 00:00:00|1333.4|1330.4|1336.7|1333.7|1339.7|1336.7|1333.4|1330.4|676
1586134800000|2020-04-06 01:00:00|1336.2|1333.2|1325.7|1322.7|1336.7|1333.7|1323.2|1320.2|2001
1586138400000|2020-04-06 02:00:00|1325.2|1322.2|1331.7|1328.7|1332.2|1329.2|1323.9|1320.9|1322
1586142000000|2020-04-06 03:00:00|1331.2|1328.2|1332.7|1329.7|1334.2|1331.2|1329.9|1326.9|633
1586145600000|2020-04-06 04:00:00|1332.9|1329.9|1334.7|1331.7|1337.2|1334.2|1332.9|1329.9|497
1586152800000|2020-04-06 06:00:00|1337.9|1334.9|1339.7|1336.7|1341.7|1338.7|1337.7|1334.7|791
1586156400000|2020-04-06 07:00:00|1340.2|1337.2|1343.2|1340.2|1343.7|1340.7|1339.7|1336.7|814
1586160000000|2020-04-06 08:00:00|1342.9|1339.9|1338.9|1335.9|1343.2|1340.2|1335.7|1332.7|1474
1586163600000|2020-04-06 09:00:00|1338.7|1335.7|1337.7|1334.7|1338.7|1335.7|1337.7|1334.7|268
1586217600000|2020-04-07 00:00:00|1350.4|1347.4|1355.2|1352.2|1357.7|1354.7|1349.7|1346.7|728
1586221200000|2020-04-07 01:00:00|1354.7|1351.7|1353.2|1350.2|1358.7|1355.7|1350.2|1347.2|2339
1586224800000|2020-04-07 02:00:00|1352.7|1349.7|1355.2|1352.2|1355.2|1352.2|1351.2|1348.2|734
1586228400000|2020-04-07 03:00:00|1355.7|1352.7|1351.7|1348.7|1357.2|1354.2|1350.7|1347.7|969
1586232000000|2020-04-07 04:00:00|1351.4|1348.4|1352.7|1349.7|1354.2|1351.2|1351.2|1348.2|303
1586239200000|2020-04-07 06:00:00|1356.4|1353.4|1363.9|1360.9|1364.2|1361.2|1356.2|1353.2|1375
1586242800000|2020-04-07 07:00:00|1363.7|1360.7|1368.2|1365.2|1372.2|1369.2|1361.7|1358.7|2701
1586246400000|2020-04-07 08:00:00|1367.9|1364.9|1371.7|1368.7|1371.9|1368.9|1365.7|1362.7|1844
1586250000000|2020-04-07 09:00:00|1371.9|1368.9|1371.7|1368.7|1373.2|1370.2|1371.4|1368.4|258
1586304000000|2020-04-08 00:00:00|1357.7|1354.7|1357|1354|1359.5|1356.5|1354.5|1351.5|742
1586307600000|2020-04-08 01:00:00|1356.5|1353.5|1359|1356|1362|1359|1354|1351|2078
1586311200000|2020-04-08 02:00:00|1359.2|1356.2|1360|1357|1361.5|1358.5|1358.5|1355.5|581
1586314800000|2020-04-08 03:00:00|1359.5|1356.5|1363|1360|1364|1361|1359.5|1356.5|819
1586318400000|2020-04-08 04:00:00|1362.5|1359.5|1363.5|1360.5|1363.5|1360.5|1360.5|1357.5|535
1586325600000|2020-04-08 06:00:00|1359.2|1356.2|1359|1356|1362|1359|1356|1353|1274
1586329200000|2020-04-08 07:00:00|1359.5|1356.5|1358.5|1355.5|1360.5|1357.5|1357.5|1354.5|979
1586332800000|2020-04-08 08:00:00|1359|1356|1357|1354|1361|1358|1355.5|1352.5|1575
1586336400000|2020-04-08 09:00:00|1357.5|1354.5|1360|1357|1360|1357|1357|1354|221
1586390400000|2020-04-09 00:00:00|1368.7|1365.7|1370|1367|1370.5|1367.5|1366.5|1363.5|575
1586394000000|2020-04-09 01:00:00|1370.5|1367.5|1366.5|1363.5|1370.5|1367.5|1365|1362|1428
1586397600000|2020-04-09 02:00:00|1367|1364|1365.5|1362.5|1368|1365|1364.5|1361.5|920
1586401200000|2020-04-09 03:00:00|1365|1362|1366.5|1363.5|1367.5|1364.5|1365|1362|455
1586404800000|2020-04-09 04:00:00|1367|1364|1366.5|1363.5|1367|1364|1365|1362|268
1586412000000|2020-04-09 06:00:00|1361.7|1358.7|1363.5|1360.5|1364|1361|1360|1357|591
1586415600000|2020-04-09 07:00:00|1363.7|1360.7|1363.5|1360.5|1364.5|1361.5|1361.5|1358.5|845
1586419200000|2020-04-09 08:00:00|1363|1360|1361|1358|1363.5|1360.5|1358|1355|1200
1586422800000|2020-04-09 09:00:00|1360.7|1357.7|1362.5|1359.5|1362.5|1359.5|1360.5|1357.5|311
1586476800000|2020-04-10 00:00:00|1361.2|1358.2|1358.7|1355.7|1361.2|1358.2|1358.2|1355.2|182
1586480400000|2020-04-10 01:00:00|1358.2|1355.2|1354.7|1351.7|1358.2|1355.2|1350.2|1347.2|1275
1586484000000|2020-04-10 02:00:00|1354.4|1351.4|1353.4|1350.4|1355.2|1352.2|1352.7|1349.7|296
1586487600000|2020-04-10 03:00:00|1353.2|1350.2|1353.7|1350.7|1353.7|1350.7|1352.2|1349.2|191
1586491200000|2020-04-10 04:00:00|1353.2|1350.2|1352.2|1349.2|1354.2|1351.2|1352.2|1349.2|152
1586498400000|2020-04-10 06:00:00|1351.9|1348.9|1354.4|1351.4|1354.7|1351.7|1351.9|1348.9|210
1586502000000|2020-04-10 07:00:00|1354.2|1351.2|1353.7|1350.7|1354.7|1351.7|1351.7|1348.7|386
1586505600000|2020-04-10 08:00:00|1353.2|1350.2|1355.2|1352.2|1356.2|1353.2|1351.7|1348.7|609
1586509200000|2020-04-10 09:00:00|1355.4|1352.4|1355.7|1352.7|1355.7|1352.7|1355.2|1352.2|140
1586736000000|2020-04-13 00:00:00|1345.9|1342.9|1346.2|1343.2|1347.2|1344.2|1344.7|1341.7|313
1586739600000|2020-04-13 01:00:00|1346.7|1343.7|1351.2|1348.2|1351.4|1348.4|1346.4|1343.4|932
1586743200000|2020-04-13 02:00:00|1351.7|1348.7|1354.9|1351.9|1355.7|1352.7|1351.2|1348.2|815
1586746800000|2020-04-13 03:00:00|1354.7|1351.7|1353.7|1350.7|1354.7|1351.7|1352.2|1349.2|353
1586750400000|2020-04-13 04:00:00|1353.9|1350.9|1351.7|1348.7|1353.9|1350.9|1351.2|1348.2|210
1586757600000|2020-04-13 06:00:00|1351.4|1348.4|1353.2|1350.2|1353.7|1350.7|1351.4|1348.4|328
1586761200000|2020-04-13 07:00:00|1352.7|1349.7|1353.7|1350.7|1354.7|1351.7|1352.4|1349.4|429
1586764800000|2020-04-13 08:00:00|1353.9|1350.9|1353.4|1350.4|1354.7|1351.7|1352.2|1349.2|729
1586768400000|2020-04-13 09:00:00|1353.2|1350.2|1354.7|1351.7|1354.7|1351.7|1353.2|1350.2|190
1586822400000|2020-04-14 00:00:00|1355|1352|1355.8|1352.8|1356.3|1353.3|1354.3|1351.3|195
1586826000000|2020-04-14 01:00:00|1356|1353|1359.3|1356.3|1359.8|1356.8|1353.3|1350.3|1952
1586829600000|2020-04-14 02:00:00|1359.8|1356.8|1362.8|1359.8|1362.8|1359.8|1358.3|1355.3|1213
1586833200000|2020-04-14 03:00:00|1363.3|1360.3|1368.8|1365.8|1369.3|1366.3|1363.3|1360.3|1452
1586836800000|2020-04-14 04:00:00|1368.3|1365.3|1368.8|1365.8|1371.8|1368.8|1365.8|1362.8|1139
1586844000000|2020-04-14 06:00:00|1368.5|1365.5|1369.5|1366.5|1371.3|1368.3|1366.3|1363.3|728
1586847600000|2020-04-14 07:00:00|1369.3|1366.3|1368.8|1365.8|1370.8|1367.8|1365.8|1362.8|1376
1586851200000|2020-04-14 08:00:00|1369|1366|1371.3|1368.3|1372.3|1369.3|1368.8|1365.8|988
1586854800000|2020-04-14 09:00:00|1370.8|1367.8|1371|1368|1371.8|1368.8|1370.8|1367.8|161
1586908800000|2020-04-15 00:00:00|1370.5|1367.5|1372.3|1369.3|1372.8|1369.8|1367.8|1364.8|427
1586912400000|2020-04-15 01:00:00|1371.8|1368.8|1381.8|1378.8|1382.8|1379.8|1369.3|1366.3|2177
1586916000000|2020-04-15 02:00:00|1382|1379|1378.8|1375.8|1383.8|1380.8|1377.8|1374.8|1140
1586919600000|2020-04-15 03:00:00|1379.3|1376.3|1388.3|1385.3|1389.5|1386.5|1378.8|1375.8|1181
1586923200000|2020-04-15 04:00:00|1388.8|1385.8|1389.8|1386.8|1391.8|1388.8|1387.8|1384.8|698
1586930400000|2020-04-15 06:00:00|1387.5|1384.5|1390.3|1387.3|1390.8|1387.8|1386.8|1383.8|735
1586934000000|2020-04-15 07:00:00|1390.5|1387.5|1383.3|1380.3|1390.8|1387.8|1382.8|1379.8|1877
1586937600000|2020-04-15 08:00:00|1382.8|1379.8|1382.3|1379.3|1385.8|1382.8|1382|1379|1741
1586941200000|2020-04-15 09:00:00|1381.8|1378.8|1380.8|1377.8|1382.3|1379.3|1380.8|1377.8|266
1586995200000|2020-04-16 00:00:00|1373.8|1370.8|1375.1|1372.1|1375.1|1372.1|1372.1|1369.1|578
1586998800000|2020-04-16 01:00:00|1375.3|1372.3|1376.6|1373.6|1380.6|1377.6|1373.1|1370.1|1902
1587002400000|2020-04-16 02:00:00|1376.3|1373.3|1377.6|1374.6|1380.6|1377.6|1376.1|1373.1|1404
1587006000000|2020-04-16 03:00:00|1378.1|1375.1|1386.1|1383.1|1387.6|1384.6|1376.6|1373.6|1451
1587009600000|2020-04-16 04:00:00|1386.3|1383.3|1384.6|1381.6|1387.6|1384.6|1384.6|1381.6|237
1587016800000|2020-04-16 06:00:00|1387.8|1384.8|1395.1|1392.1|1396.1|1393.1|1387.6|1384.6|1048
1587020400000|2020-04-16 07:00:00|1395.3|1392.3|1393.1|1390.1|1395.6|1392.6|1388.6|1385.6|1729
1587024000000|2020-04-16 08:00:00|1393.6|1390.6|1384.1|1381.1|1395.1|1392.1|1384.1|1381.1|2186
1587027600000|2020-04-16 09:00:00|1383.6|1380.6|1383.6|1380.6|1384.1|1381.1|1382.1|1379.1|315
1587081600000|2020-04-17 00:00:00|1403.8|1400.8|1404.6|1401.6|1405.3|1402.3|1401.1|1398.1|645
1587085200000|2020-04-17 01:00:00|1404.8|1401.8|1406.1|1403.1|1407.6|1404.6|1401.1|1398.1|2063
1587088800000|2020-04-17 02:00:00|1406.3|1403.3|1405.6|1402.6|1407.1|1404.1|1405.1|1402.1|814
1587092400000|2020-04-17 03:00:00|1406.1|1403.1|1406.6|1403.6|1409.1|1406.1|1405.6|1402.6|1152
1587096000000|2020-04-17 04:00:00|1407.1|1404.1|1409.6|1406.6|1409.6|1406.6|1406.6|1403.6|360
1587103200000|2020-04-17 06:00:00|1407.3|1404.3|1410.6|1407.6|1411.6|1408.6|1406.6|1403.6|819
1587106800000|2020-04-17 07:00:00|1410.3|1407.3|1408.6|1405.6|1410.6|1407.6|1406.3|1403.3|1313
1587110400000|2020-04-17 08:00:00|1409.1|1406.1|1406.1|1403.1|1413.1|1410.1|1406.1|1403.1|2041
1587114000000|2020-04-17 09:00:00|1405.6|1402.6|1406.6|1403.6|1406.6|1403.6|1405.1|1402.1|312
1587340800000|2020-04-20 00:00:00|1410.8|1407.8|1412.1|1409.1|1414.1|1411.1|1407.6|1404.6|443
1587344400000|2020-04-20 01:00:00|1412.3|1409.3|1423.1|1420.1|1423.6|1420.6|1412.1|1409.1|2068
1587348000000|2020-04-20 02:00:00|1422.6|1419.6|1422.3|1419.3|1426.1|1423.1|1421.1|1418.1|1001
1587351600000|2020-04-20 03:00:00|1422.6|1419.6|1425.1|1422.1|1425.6|1422.6|1422.1|1419.1|481
1587355200000|2020-04-20 04:00:00|1425.3|1422.3|1424.6|1421.6|1425.6|1422.6|1423.1|1420.1|245
1587362400000|2020-04-20 06:00:00|1423.8|1420.8|1419.6|1416.6|1423.8|1420.8|1418.1|1415.1|1178
1587366000000|2020-04-20 07:00:00|1419.1|1416.1|1414.1|1411.1|1419.6|1416.6|1409.6|1406.6|2518
1587369600000|2020-04-20 08:00:00|1414.6|1411.6|1410.6|1407.6|1414.6|1411.6|1408.6|1405.6|1221
1587373200000|2020-04-20 09:00:00|1410.8|1407.8|1410.6|1407.6|1411.1|1408.1|1409.6|1406.6|227
1587427200000|2020-04-21 00:00:00|1401.1|1398.1|1402.1|1399.1|1404.1|1401.1|1400.1|1397.1|569
1587430800000|2020-04-21 01:00:00|1401.6|1398.6|1393.1|1390.1|1404.1|1401.1|1391.1|1388.1|3459
1587434400000|2020-04-21 02:00:00|1393.6|1390.6|1387.8|1384.8|1395.1|1392.1|1386.8|1383.8|2052
1587438000000|2020-04-21 03:00:00|1387.6|1384.6|1388.6|1385.6|1389.6|1386.6|1383.6|1380.6|1430
1587441600000|2020-04-21 04:00:00|1388.8|1385.8|1390.1|1387.1|1392.1|1389.1|1388.1|1385.1|590
1587448800000|2020-04-21 06:00:00|1391.8|1388.8|1387.8|1384.8|1392.6|1389.6|1386.1|1383.1|628
1587452400000|2020-04-21 07:00:00|1388.1|1385.1|1384.6|1381.6|1389.6|1386.6|1384.6|1381.6|1249
1587456000000|2020-04-21 08:00:00|1385.1|1382.1|1375.3|1372.3|1387.1|1384.1|1375.1|1372.1|1920
1587459600000|2020-04-21 09:00:00|1375.6|1372.6|1374.1|1371.1|1376.1|1373.1|1374.1|1371.1|516
1587513600000|2020-04-22 00:00:00|1358.1|1355.1|1357.3|1354.3|1360.1|1357.1|1353.6|1350.6|971
1587517200000|2020-04-22 01:00:00|1357.6|1354.6|1359.6|1356.6|1364.6|1361.6|1354.6|1351.6|3213
1587520800000|2020-04-22 02:00:00|1360.1|1357.1|1363.8|1360.8|1365.1|1362.1|1357.6|1354.6|1274
1587524400000|2020-04-22 03:00:00|1363.6|1360.6|1363.6|1360.6|1365.1|1362.1|1360.6|1357.6|858
1587528000000|2020-04-22 04:00:00|1364.1|1361.1|1367.1|1364.1|1368.1|1365.1|1363.6|1360.6|658
1587535200000|2020-04-22 06:00:00|1371.1|1368.1|1376.1|1373.1|1378.1|1375.1|1371.1|1368.1|1478
1587538800000|2020-04-22 07:00:00|1375.6|1372.6|1382.1|1379.1|1383.6|1380.6|1375.1|1372.1|2091
1587542400000|2020-04-22 08:00:00|1381.6|1378.6|1385.1|1382.1|1385.6|1382.6|1377.1|1374.1|2215
1587546000000|2020-04-22 09:00:00|1384.8|1381.8|1386.6|1383.6|1386.6|1383.6|1382.6|1379.6|489
1587600000000|2020-04-23 00:00:00|1387.9|1384.9|1387.4|1384.4|1390.9|1387.9|1385.4|1382.4|871
1587603600000|2020-04-23 01:00:00|1387.9|1384.9|1388.1|1385.1|1396.9|1393.9|1387.4|1384.4|2382
1587607200000|2020-04-23 02:00:00|1387.9|1384.9|1382.4|1379.4|1388.4|1385.4|1375.4|1372.4|2956
1587610800000|2020-04-23 03:00:00|1381.9|1378.9|1384.9|1381.9|1386.4|1383.4|1380.4|1377.4|1138
1587614400000|2020-04-23 04:00:00|1385.4|1382.4|1390.4|1387.4|1392.1|1389.1|1384.9|1381.9|835
1587621600000|2020-04-23 06:00:00|1393|1390|1384.5|1381.5|1394.5|1391.5|1384.5|1381.5|1358
1587625200000|2020-04-23 07:00:00|1384.2|1381.2|1379|1376|1385.5|1382.5|1377|1374|2536
1587628800000|2020-04-23 08:00:00|1378.5|1375.5|1377|1374|1381|1378|1376|1373|1763
1587632400000|2020-04-23 09:00:00|1377.5|1374.5|1378.5|1375.5|1379|1376|1377.5|1374.5|279
1587686400000|2020-04-24 00:00:00|1371.5|1368.5|1370.5|1367.5|1372.5|1369.5|1367.2|1364.2|558
1587690000000|2020-04-24 01:00:00|1370.2|1367.2|1366.5|1363.5|1374|1371|1363.5|1360.5|3260
1587693600000|2020-04-24 02:00:00|1366|1363|1372|1369|1374.5|1371.5|1366|1363|1208
1587697200000|2020-04-24 03:00:00|1371.7|1368.7|1372|1369|1373.5|1370.5|1369.7|1366.7|1094
1587700800000|2020-04-24 04:00:00|1372.5|1369.5|1370|1367|1373.5|1370.5|1370|1367|638
1587708000000|2020-04-24 06:00:00|1369.5|1366.5|1372|1369|1372.5|1369.5|1366.5|1363.5|1407
1587711600000|2020-04-24 07:00:00|1371.5|1368.5|1368.5|1365.5|1372|1369|1367.2|1364.2|1651
1587715200000|2020-04-24 08:00:00|1368.7|1365.7|1369|1366|1369.5|1366.5|1367|1364|1497
1587718800000|2020-04-24 09:00:00|1368.7|1365.7|1369.5|1366.5|1369.5|1366.5|1368.5|1365.5|388
1587945600000|2020-04-27 00:00:00|1374.9|1371.9|1377.2|1374.2|1378.2|1375.2|1373.2|1370.2|412
1587949200000|2020-04-27 01:00:00|1377.7|1374.7|1376.2|1373.2|1379.4|1376.4|1373.2|1370.2|2709
1587952800000|2020-04-27 02:00:00|1376.7|1373.7|1376.9|1373.9|1377.7|1374.7|1375.2|1372.2|2797
1587956400000|2020-04-27 03:00:00|1377.2|1374.2|1376.7|1373.7|1379.2|1376.2|1375.7|1372.7|2371
1587960000000|2020-04-27 04:00:00|1376.2|1373.2|1378.2|1375.2|1378.2|1375.2|1374.7|1371.7|1070
1587967200000|2020-04-27 06:00:00|1377.9|1374.9|1375.7|1372.7|1379.2|1376.2|1375.2|1372.2|1983
1587970800000|2020-04-27 07:00:00|1375.4|1372.4|1379.2|1376.2|1380.2|1377.2|1375.2|1372.2|3688
1587974400000|2020-04-27 08:00:00|1378.7|1375.7|1376.2|1373.2|1378.7|1375.7|1373.2|1370.2|2810
1587978000000|2020-04-27 09:00:00|1376.7|1373.7|1375.7|1372.7|1376.7|1373.7|1375.7|1372.7|206
1588032000000|2020-04-28 00:00:00|1381.3|1378.3|1382.3|1379.3|1384.1|1381.1|1381.1|1378.1|1682
1588035600000|2020-04-28 01:00:00|1382.1|1379.1|1371.1|1368.1|1382.1|1379.1|1370.6|1367.6|2989
1588039200000|2020-04-28 02:00:00|1370.6|1367.6|1372.3|1369.3|1373.1|1370.1|1369.6|1366.6|3202
1588042800000|2020-04-28 03:00:00|1372.6|1369.6|1369.6|1366.6|1372.6|1369.6|1369.1|1366.1|2954
1588046400000|2020-04-28 04:00:00|1369.3|1366.3|1370.8|1367.8|1371.1|1368.1|1369.1|1366.1|1168
1588053600000|2020-04-28 06:00:00|1373.1|1370.1|1371.6|1368.6|1373.6|1370.6|1371.1|1368.1|1404
1588057200000|2020-04-28 07:00:00|1371.8|1368.8|1374.3|1371.3|1375.1|1372.1|1371.6|1368.6|3421
1588060800000|2020-04-28 08:00:00|1374.1|1371.1|1377.1|1374.1|1378.1|1375.1|1373.1|1370.1|2918
1588064400000|2020-04-28 09:00:00|1377.6|1374.6|1377.1|1374.1|1377.6|1374.6|1376.8|1373.8|272
1588118400000|2020-04-29 00:00:00|1380.7|1377.7|1379.2|1376.2|1380.7|1377.7|1377.9|1374.9|397
1588122000000|2020-04-29 01:00:00|1378.7|1375.7|1383.2|1380.2|1384.2|1381.2|1376.7|1373.7|2182
1588125600000|2020-04-29 02:00:00|1382.7|1379.7|1383.2|1380.2|1383.7|1380.7|1380.7|1377.7|2219
1588129200000|2020-04-29 03:00:00|1383.7|1380.7|1385.7|1382.7|1386.7|1383.7|1383.7|1380.7|928
1588132800000|2020-04-29 04:00:00|1385.2|1382.2|1391.2|1388.2|1392.2|1389.2|1385.2|1382.2|876
1588140000000|2020-04-29 06:00:00|1387.9|1384.9|1387.9|1384.9|1389.2|1386.2|1387.2|1384.2|701
1588143600000|2020-04-29 07:00:00|1387.7|1384.7|1386.4|1383.4|1390.7|1387.7|1384.2|1381.2|1451
1588147200000|2020-04-29 08:00:00|1386.7|1383.7|1386.9|1383.9|1387.2|1384.2|1383.2|1380.2|1604
1588150800000|2020-04-29 09:00:00|1386.7|1383.7|1387.7|1384.7|1387.7|1384.7|1386.7|1383.7|253
1588204800000|2020-04-30 00:00:00|1394.5|1391.5|1394.3|1391.3|1394.8|1391.8|1391.3|1388.3|502
1588208400000|2020-04-30 01:00:00|1393.8|1390.8|1397.8|1394.8|1398.8|1395.8|1392.3|1389.3|1609
1588212000000|2020-04-30 02:00:00|1397.3|1394.3|1399.3|1396.3|1399.3|1396.3|1395.8|1392.8|921
1588215600000|2020-04-30 03:00:00|1398.8|1395.8|1400.8|1397.8|1402.8|1399.8|1398.8|1395.8|1047
1588219200000|2020-04-30 04:00:00|1401.3|1398.3|1401.3|1398.3|1403.3|1400.3|1401.3|1398.3|521
1588226400000|2020-04-30 06:00:00|1401|1398|1404.3|1401.3|1404.8|1401.8|1401|1398|825
1588230000000|2020-04-30 07:00:00|1403.8|1400.8|1412.8|1409.8|1413.8|1410.8|1402.3|1399.3|2139
1588233600000|2020-04-30 08:00:00|1413.3|1410.3|1405.5|1402.5|1419.8|1416.8|1405.3|1402.3|4141
1588237200000|2020-04-30 09:00:00|1405.3|1402.3|1404.8|1401.8|1405.8|1402.8|1404.8|1401.8|243
1588550400000|2020-05-04 00:00:00|1378.5|1375.5|1372.3|1369.3|1378.5|1375.5|1366.5|1363.5|1561
1588554000000|2020-05-04 01:00:00|1372.5|1369.5|1373.5|1370.5|1377.3|1374.3|1370.8|1367.8|2689
1588557600000|2020-05-04 02:00:00|1373.3|1370.3|1371.8|1368.8|1373.8|1370.8|1371.3|1368.3|769
1588561200000|2020-05-04 03:00:00|1372.3|1369.3|1373.3|1370.3|1374.3|1371.3|1371.8|1368.8|922
1588564800000|2020-05-04 04:00:00|1373|1370|1371.8|1368.8|1373.8|1370.8|1370.8|1367.8|377
1588572000000|2020-05-04 06:00:00|1371.7|1368.7|1373.2|1370.2|1374|1371|1371|1368|508
1588575600000|2020-05-04 07:00:00|1373.5|1370.5|1371.5|1368.5|1373.5|1370.5|1371|1368|1040
1588579200000|2020-05-04 08:00:00|1371|1368|1369|1366|1372|1369|1369|1366|2206
1588582800000|2020-05-04 09:00:00|1368.7|1365.7|1366|1363|1369|1366|1365.2|1362.2|513
1588636800000|2020-05-05 00:00:00|1373.7|1370.7|1376|1373|1377|1374|1372|1369|736
1588640400000|2020-05-05 01:00:00|1376.2|1373.2|1384|1381|1385|1382|1376.2|1373.2|2057
1588644000000|2020-05-05 02:00:00|1384.5|1381.5|1386|1383|1387|1384|1384.5|1381.5|1010
1588647600000|2020-05-05 03:00:00|1386.2|1383.2|1383|1380|1386.5|1383.5|1380.5|1377.5|1141
1588651200000|2020-05-05 04:00:00|1382.5|1379.5|1384|1381|1384.5|1381.5|1381.2|1378.2|446
1588658400000|2020-05-05 06:00:00|1385.2|1382.2|1388.5|1385.5|1389.5|1386.5|1385.2|1382.2|961
1588662000000|2020-05-05 07:00:00|1388|1385|1392|1389|1395|1392|1387|1384|1805
1588665600000|2020-05-05 08:00:00|1392.5|1389.5|1388|1385|1397.5|1394.5|1386|1383|3073
1588669200000|2020-05-05 09:00:00|1387.5|1384.5|1386.5|1383.5|1387.5|1384.5|1385.5|1382.5|375
1588723200000|2020-05-06 00:00:00|1388.7|1385.7|1380|1377|1389|1386|1377|1374|748
1588726800000|2020-05-06 01:00:00|1380.5|1377.5|1387.7|1384.7|1389.5|1386.5|1375.5|1372.5|2289
1588730400000|2020-05-06 02:00:00|1388|1385|1388.5|1385.5|1390.5|1387.5|1384.7|1381.7|1029
1588734000000|2020-05-06 03:00:00|1389|1386|1381.5|1378.5|1389.5|1386.5|1381.5|1378.5|965
1588737600000|2020-05-06 04:00:00|1381.7|1378.7|1383|1380|1384.5|1381.5|1381|1378|323
1588744800000|2020-05-06 06:00:00|1389.7|1386.7|1385.5|1382.5|1390.5|1387.5|1384.5|1381.5|766
1588748400000|2020-05-06 07:00:00|1385.2|1382.2|1383.5|1380.5|1385.2|1382.2|1381.5|1378.5|1241
1588752000000|2020-05-06 08:00:00|1384|1381|1375.5|1372.5|1386|1383|1371.7|1368.7|3583
1588755600000|2020-05-06 09:00:00|1376|1373|1376|1373|1376.5|1373.5|1375|1372|234
1588896000000|2020-05-08 00:00:00|1386.7|1383.7|1386.7|1383.7|1387.5|1384.5|1384.2|1381.2|565
1588899600000|2020-05-08 01:00:00|1386.5|1383.5|1385|1382|1388|1385|1384|1381|2411
1588903200000|2020-05-08 02:00:00|1385.5|1382.5|1389.5|1386.5|1390.5|1387.5|1385|1382|1479
1588906800000|2020-05-08 03:00:00|1390|1387|1392.2|1389.2|1392.5|1389.5|1389.7|1386.7|1164
1588910400000|2020-05-08 04:00:00|1392.5|1389.5|1389|1386|1392.5|1389.5|1387.5|1384.5|430
1588917600000|2020-05-08 06:00:00|1388.7|1385.7|1383|1380|1388.7|1385.7|1382.5|1379.5|1019
1588921200000|2020-05-08 07:00:00|1383.2|1380.2|1381.5|1378.5|1383.5|1380.5|1381|1378|1207
1588924800000|2020-05-08 08:00:00|1382|1379|1383|1380|1383.2|1380.2|1377.5|1374.5|1969
1588928400000|2020-05-08 09:00:00|1382.7|1379.7|1380.7|1377.7|1383.5|1380.5|1380|1377|330
1589241600000|2020-05-12 00:00:00|1378.6|1375.6|1374.4|1371.4|1378.9|1375.9|1373.4|1370.4|793
1589245200000|2020-05-12 01:00:00|1373.9|1370.9|1374.6|1371.6|1382.4|1379.4|1371.9|1368.9|2997
1589248800000|2020-05-12 02:00:00|1374.4|1371.4|1375.4|1372.4|1376.4|1373.4|1371.4|1368.4|1098
1589252400000|2020-05-12 03:00:00|1375.6|1372.6|1373.9|1370.9|1375.9|1372.9|1372.9|1369.9|849
1589256000000|2020-05-12 04:00:00|1373.6|1370.6|1376.9|1373.9|1378.4|1375.4|1373.6|1370.6|697
1589263200000|2020-05-12 06:00:00|1375.1|1372.1|1374.9|1371.9|1376.9|1373.9|1374.4|1371.4|548
1589266800000|2020-05-12 07:00:00|1374.4|1371.4|1377.1|1374.1|1377.4|1374.4|1373.4|1370.4|1193
1589270400000|2020-05-12 08:00:00|1376.9|1373.9|1378.6|1375.6|1381.9|1378.9|1375.4|1372.4|1984
1589274000000|2020-05-12 09:00:00|1378.4|1375.4|1377.9|1374.9|1378.9|1375.9|1377.4|1374.4|270
1589328000000|2020-05-13 00:00:00|1369.6|1366.6|1370.9|1367.9|1371.4|1368.4|1367.9|1364.9|577
1589331600000|2020-05-13 01:00:00|1371.4|1368.4|1382.9|1379.9|1384.4|1381.4|1370.4|1367.4|2651
1589335200000|2020-05-13 02:00:00|1382.4|1379.4|1385.4|1382.4|1388.4|1385.4|1382.4|1379.4|1170
1589338800000|2020-05-13 03:00:00|1385.9|1382.9|1389.9|1386.9|1391.9|1388.9|1385.4|1382.4|936
1589342400000|2020-05-13 04:00:00|1390.4|1387.4|1391.9|1388.9|1392.4|1389.4|1389.9|1386.9|462
1589349600000|2020-05-13 06:00:00|1393.6|1390.6|1394.4|1391.4|1398.4|1395.4|1393.6|1390.6|807
1589353200000|2020-05-13 07:00:00|1393.9|1390.9|1394.9|1391.9|1397.4|1394.4|1392.4|1389.4|1586
1589356800000|2020-05-13 08:00:00|1394.4|1391.4|1394.9|1391.9|1397.4|1394.4|1391.9|1388.9|1618
1589360400000|2020-05-13 09:00:00|1395.1|1392.1|1396.4|1393.4|1396.9|1393.9|1395.1|1392.1|425
1589414400000|2020-05-14 00:00:00|1387.6|1384.6|1394.4|1391.4|1395.1|1392.1|1387.6|1384.6|575
1589418000000|2020-05-14 01:00:00|1394.9|1391.9|1381.9|1378.9|1403.4|1400.4|1381.9|1378.9|3714
1589421600000|2020-05-14 02:00:00|1381.4|1378.4|1389.9|1386.9|1389.9|1386.9|1380.6|1377.6|2458
1589425200000|2020-05-14 03:00:00|1390.4|1387.4|1390.4|1387.4|1392.9|1389.9|1388.4|1385.4|1217
1589428800000|2020-05-14 04:00:00|1390.9|1387.9|1387.4|1384.4|1391.4|1388.4|1387.4|1384.4|416
1589436000000|2020-05-14 06:00:00|1385.1|1382.1|1389.4|1386.4|1389.9|1386.9|1383.4|1380.4|750
1589439600000|2020-05-14 07:00:00|1389.6|1386.6|1389.4|1386.4|1390.4|1387.4|1385.6|1382.6|1374
1589443200000|2020-05-14 08:00:00|1389.1|1386.1|1386.9|1383.9|1390.9|1387.9|1384.9|1381.9|2436
1589446800000|2020-05-14 09:00:00|1387.4|1384.4|1387.1|1384.1|1388.9|1385.9|1386.9|1383.9|356
1589414400000|2020-05-14 00:00:00|1387.6|1384.6|1394.4|1391.4|1395.1|1392.1|1387.6|1384.6|575
1589418000000|2020-05-14 01:00:00|1394.9|1391.9|1381.9|1378.9|1403.4|1400.4|1381.9|1378.9|3714
1589421600000|2020-05-14 02:00:00|1381.4|1378.4|1389.9|1386.9|1389.9|1386.9|1380.6|1377.6|2458
1589425200000|2020-05-14 03:00:00|1390.4|1387.4|1390.4|1387.4|1392.9|1389.9|1388.4|1385.4|1217
1589428800000|2020-05-14 04:00:00|1390.9|1387.9|1387.4|1384.4|1391.4|1388.4|1387.4|1384.4|416
1589436000000|2020-05-14 06:00:00|1385.1|1382.1|1389.4|1386.4|1389.9|1386.9|1383.4|1380.4|750
1589439600000|2020-05-14 07:00:00|1389.6|1386.6|1389.4|1386.4|1390.4|1387.4|1385.6|1382.6|1374
1589443200000|2020-05-14 08:00:00|1389.1|1386.1|1386.9|1383.9|1390.9|1387.9|1384.9|1381.9|2436
1589446800000|2020-05-14 09:00:00|1387.4|1384.4|1387.1|1384.1|1388.9|1385.9|1386.9|1383.9|356
1589500800000|2020-05-15 00:00:00|1396.1|1393.1|1398.4|1395.4|1400.4|1397.4|1396.1|1393.1|588
1589504400000|2020-05-15 01:00:00|1398.9|1395.9|1395.9|1392.9|1399.6|1396.6|1392.4|1389.4|1628
1589508000000|2020-05-15 02:00:00|1396.1|1393.1|1395.1|1392.1|1396.1|1393.1|1391.4|1388.4|1005
1589511600000|2020-05-15 03:00:00|1395.4|1392.4|1399.9|1396.9|1399.9|1396.9|1394.9|1391.9|1010
1589515200000|2020-05-15 04:00:00|1399.4|1396.4|1397.9|1394.9|1400.9|1397.9|1397.4|1394.4|374
1589522400000|2020-05-15 06:00:00|1397.1|1394.1|1400.4|1397.4|1402.9|1399.9|1396.9|1393.9|934
1589526000000|2020-05-15 07:00:00|1400.9|1397.9|1401.6|1398.6|1403.4|1400.4|1396.9|1393.9|1601
1589529600000|2020-05-15 08:00:00|1401.9|1398.9|1400.6|1397.6|1405.9|1402.9|1398.4|1395.4|2609
1589533200000|2020-05-15 09:00:00|1400.4|1397.4|1399.9|1396.9|1402.9|1399.9|1399.6|1396.6|540
1589760000000|2020-05-18 00:00:00|1407.1|1404.1|1405.1|1402.1|1409.4|1406.4|1404.9|1401.9|594
1589763600000|2020-05-18 01:00:00|1405.4|1402.4|1406.6|1403.6|1411.4|1408.4|1403.1|1400.1|1897
1589767200000|2020-05-18 02:00:00|1406.4|1403.4|1406.4|1403.4|1407.9|1404.9|1405.9|1402.9|693
1589770800000|2020-05-18 03:00:00|1405.9|1402.9|1410.9|1407.9|1412.4|1409.4|1405.4|1402.4|1204
1589774400000|2020-05-18 04:00:00|1411.4|1408.4|1411.9|1408.9|1412.4|1409.4|1410.9|1407.9|169
1589781600000|2020-05-18 06:00:00|1411.6|1408.6|1412.6|1409.6|1414.9|1411.9|1409.9|1406.9|562
1589785200000|2020-05-18 07:00:00|1412.9|1409.9|1414.9|1411.9|1415.4|1412.4|1412.4|1409.4|907
1589788800000|2020-05-18 08:00:00|1415.4|1412.4|1410.6|1407.6|1416.4|1413.4|1410.4|1407.4|1664
1589792400000|2020-05-18 09:00:00|1410.4|1407.4|1410.4|1407.4|1411.4|1408.4|1409.9|1406.9|241
1589846400000|2020-05-19 00:00:00|1426.1|1423.1|1426.9|1423.9|1427.4|1424.4|1424.9|1421.9|718
1589850000000|2020-05-19 01:00:00|1426.4|1423.4|1421.9|1418.9|1426.9|1423.9|1420.9|1417.9|2097
1589853600000|2020-05-19 02:00:00|1422.4|1419.4|1419.4|1416.4|1422.4|1419.4|1418.4|1415.4|957
1589857200000|2020-05-19 03:00:00|1419.9|1416.9|1419.9|1416.9|1420.9|1417.9|1418.4|1415.4|707
1589860800000|2020-05-19 04:00:00|1420.1|1417.1|1422.4|1419.4|1422.9|1419.9|1419.9|1416.9|338
1589868000000|2020-05-19 06:00:00|1424.1|1421.1|1426.4|1423.4|1426.4|1423.4|1422.4|1419.4|798
1589871600000|2020-05-19 07:00:00|1425.9|1422.9|1427.9|1424.9|1430.4|1427.4|1423.4|1420.4|1931
1589875200000|2020-05-19 08:00:00|1427.6|1424.6|1425.9|1422.9|1427.9|1424.9|1422.4|1419.4|2275
1589878800000|2020-05-19 09:00:00|1425.4|1422.4|1423.4|1420.4|1425.9|1422.9|1422.4|1419.4|365
1589932800000|2020-05-20 00:00:00|1420.5|1417.5|1423.8|1420.8|1424.3|1421.3|1420.3|1417.3|346
1589936400000|2020-05-20 01:00:00|1424.3|1421.3|1421.5|1418.5|1429.8|1426.8|1419.3|1416.3|1945
1589940000000|2020-05-20 02:00:00|1421.3|1418.3|1421.8|1418.8|1424.3|1421.3|1420.3|1417.3|671
1589943600000|2020-05-20 03:00:00|1421.3|1418.3|1424.3|1421.3|1425.5|1422.5|1420.3|1417.3|601
1589947200000|2020-05-20 04:00:00|1423.8|1420.8|1425.8|1422.8|1426.8|1423.8|1423.3|1420.3|296
1589954400000|2020-05-20 06:00:00|1423|1420|1424.8|1421.8|1425.3|1422.3|1422.3|1419.3|468
1589958000000|2020-05-20 07:00:00|1424.3|1421.3|1421.8|1418.8|1425.8|1422.8|1421.8|1418.8|1584
1589961600000|2020-05-20 08:00:00|1422.3|1419.3|1433.8|1430.8|1434.3|1431.3|1422|1419|1844
1589965200000|2020-05-20 09:00:00|1434|1431|1432.3|1429.3|1434.3|1431.3|1431.3|1428.3|347
1590019200000|2020-05-21 00:00:00|1432|1429|1435.8|1432.8|1435.8|1432.8|1431.8|1428.8|333
1590022800000|2020-05-21 01:00:00|1435.3|1432.3|1439.8|1436.8|1441.3|1438.3|1433.3|1430.3|1907
1590026400000|2020-05-21 02:00:00|1440.3|1437.3|1449.3|1446.3|1449.8|1446.8|1439.3|1436.3|1772
1590030000000|2020-05-21 03:00:00|1449.5|1446.5|1445.8|1442.8|1449.8|1446.8|1445.3|1442.3|807
1590033600000|2020-05-21 04:00:00|1446|1443|1443.3|1440.3|1446.8|1443.8|1440.8|1437.8|738
1590040800000|2020-05-21 06:00:00|1442.7|1439.7|1446.2|1443.2|1447.5|1444.5|1442.5|1439.5|802
1590044400000|2020-05-21 07:00:00|1446.5|1443.5|1444.5|1441.5|1450|1447|1444|1441|1580
1590048000000|2020-05-21 08:00:00|1444.7|1441.7|1449.5|1446.5|1449.5|1446.5|1444.5|1441.5|1440
1590051600000|2020-05-21 09:00:00|1449.7|1446.7|1450|1447|1450|1447|1449|1446|187
1590105600000|2020-05-22 00:00:00|1448.7|1445.7|1446.5|1443.5|1449.5|1446.5|1446|1443|378
1590109200000|2020-05-22 01:00:00|1446|1443|1441.5|1438.5|1448.2|1445.2|1440|1437|2241
1590112800000|2020-05-22 02:00:00|1441|1438|1443.2|1440.2|1445.5|1442.5|1440.2|1437.2|1057
1590116400000|2020-05-22 03:00:00|1443.5|1440.5|1437.7|1434.7|1445.5|1442.5|1436.5|1433.5|1310
1590120000000|2020-05-22 04:00:00|1437.5|1434.5|1438|1435|1439.5|1436.5|1436|1433|574
1590127200000|2020-05-22 06:00:00|1437.7|1434.7|1431.7|1428.7|1437.7|1434.7|1429.5|1426.5|1113
1590130800000|2020-05-22 07:00:00|1432|1429|1432.5|1429.5|1434|1431|1429.5|1426.5|1346
1590134400000|2020-05-22 08:00:00|1433|1430|1435.5|1432.5|1437.5|1434.5|1432.5|1429.5|1393
1590138000000|2020-05-22 09:00:00|1436|1433|1437.5|1434.5|1438|1435|1435.5|1432.5|218
1590451200000|2020-05-26 00:00:00|1439.9|1436.9|1439.9|1436.9|1439.9|1436.9|1439.9|1436.9|0
1590537600000|2020-05-27 00:00:00|1452.9|1449.9|1458.2|1455.2|1463.7|1460.7|1452.9|1449.9|1753
1590541200000|2020-05-27 01:00:00|1458.9|1455.9|1459.4|1456.4|1463.7|1460.7|1457.2|1454.2|7004
1590544800000|2020-05-27 02:00:00|1459.7|1456.7|1455.2|1452.2|1459.7|1456.7|1453.2|1450.2|6858
1590548400000|2020-05-27 03:00:00|1455.7|1452.7|1453.7|1450.7|1456.7|1453.7|1453.7|1450.7|4596
1590552000000|2020-05-27 04:00:00|1453.9|1450.9|1452.7|1449.7|1454.2|1451.2|1450.2|1447.2|2645
1590559200000|2020-05-27 06:00:00|1450.1|1447.1|1447.9|1444.9|1451.9|1448.9|1446.9|1443.9|2952
1590562800000|2020-05-27 07:00:00|1448.4|1445.4|1449.4|1446.4|1451.9|1448.9|1447.9|1444.9|3689
1590566400000|2020-05-27 08:00:00|1448.9|1445.9|1453.4|1450.4|1454.4|1451.4|1448.4|1445.4|4142
1590570000000|2020-05-27 09:00:00|1453.9|1450.9|1452.9|1449.9|1453.9|1450.9|1452.4|1449.4|371
1590624000000|2020-05-28 00:00:00|1461.4|1458.4|1458.7|1455.7|1462.7|1459.7|1458.7|1455.7|401
1590627600000|2020-05-28 01:00:00|1458.2|1455.2|1452.9|1449.9|1459.9|1456.9|1451.7|1448.7|1769
1590631200000|2020-05-28 02:00:00|1453.2|1450.2|1452.7|1449.7|1454.7|1451.7|1451.7|1448.7|1047
1590634800000|2020-05-28 03:00:00|1452.9|1449.9|1452.2|1449.2|1455.2|1452.2|1450.7|1447.7|757
1590638400000|2020-05-28 04:00:00|1451.9|1448.9|1452.7|1449.7|1453.7|1450.7|1451.2|1448.2|656
1590645600000|2020-05-28 06:00:00|1454.9|1451.9|1454.7|1451.7|1455.7|1452.7|1452.9|1449.9|768
1590649200000|2020-05-28 07:00:00|1455.2|1452.2|1458.7|1455.7|1458.9|1455.9|1453.2|1450.2|1495
1590652800000|2020-05-28 08:00:00|1458.9|1455.9|1459.7|1456.7|1462.2|1459.2|1458.2|1455.2|1584
1590656400000|2020-05-28 09:00:00|1459.4|1456.4|1459.7|1456.7|1460.2|1457.2|1459.2|1456.2|401
1590710400000|2020-05-29 00:00:00|1452.5|1449.5|1447.8|1444.8|1453.8|1450.8|1446.3|1443.3|603
1590714000000|2020-05-29 01:00:00|1447.3|1444.3|1452.8|1449.8|1453.3|1450.3|1445.3|1442.3|1658
1590717600000|2020-05-29 02:00:00|1453.3|1450.3|1456.3|1453.3|1458.8|1455.8|1452.8|1449.8|1408
1590721200000|2020-05-29 03:00:00|1456.5|1453.5|1454.8|1451.8|1456.8|1453.8|1453.3|1450.3|582
1590724800000|2020-05-29 04:00:00|1454.5|1451.5|1456.3|1453.3|1457.8|1454.8|1454.3|1451.3|343
1590732000000|2020-05-29 06:00:00|1456|1453|1459.3|1456.3|1460.3|1457.3|1453.8|1450.8|795
1590735600000|2020-05-29 07:00:00|1459.8|1456.8|1464.8|1461.8|1465.3|1462.3|1458|1455|1653
1590739200000|2020-05-29 08:00:00|1465.3|1462.3|1460.3|1457.3|1468.3|1465.3|1459.8|1456.8|4098
1590742800000|2020-05-29 09:00:00|1459.8|1456.8|1455.8|1452.8|1460.3|1457.3|1455.5|1452.5|847
1590973200000|2020-06-01 01:00:00|1470.5|1467.5|1480.3|1477.3|1480.3|1477.3|1468.8|1465.8|2688
1590976800000|2020-06-01 02:00:00|1481|1478|1482.6|1479.6|1484.6|1481.6|1479.6|1476.6|1368
1590980400000|2020-06-01 03:00:00|1482.1|1479.1|1483.1|1480.1|1483.6|1480.6|1481.1|1478.1|698
1590984000000|2020-06-01 04:00:00|1482.6|1479.6|1481.1|1478.1|1483.6|1480.6|1481.1|1478.1|354
1590991200000|2020-06-01 06:00:00|1482.8|1479.8|1489.1|1486.1|1490.1|1487.1|1482.8|1479.8|548
1590994800000|2020-06-01 07:00:00|1489.6|1486.6|1488.1|1485.1|1491.1|1488.1|1486.1|1483.1|1229
1590998400000|2020-06-01 08:00:00|1487.6|1484.6|1490.6|1487.6|1490.6|1487.6|1481.6|1478.6|2238
1591002000000|2020-06-01 09:00:00|1491.1|1488.1|1492.1|1489.1|1494.1|1491.1|1489.6|1486.6|406
1591056000000|2020-06-02 00:00:00|1492.3|1489.3|1490.1|1487.1|1498.8|1495.8|1489.6|1486.6|855
1591059600000|2020-06-02 01:00:00|1490.6|1487.6|1485.1|1482.1|1494.6|1491.6|1483.1|1480.1|2303
1591063200000|2020-06-02 02:00:00|1485.3|1482.3|1481.1|1478.1|1487.1|1484.1|1479.6|1476.6|1138
1591066800000|2020-06-02 03:00:00|1481.6|1478.6|1486.8|1483.8|1486.8|1483.8|1481.1|1478.1|796
1591070400000|2020-06-02 04:00:00|1487.1|1484.1|1493.6|1490.6|1495.1|1492.1|1487.1|1484.1|898
1591077600000|2020-06-02 06:00:00|1493.7|1490.7|1504.5|1501.5|1504.5|1501.5|1492.5|1489.5|980
1591081200000|2020-06-02 07:00:00|1505|1502|1502.5|1499.5|1509.5|1506.5|1501.5|1498.5|1898
1591084800000|2020-06-02 08:00:00|1502.2|1499.2|1506.5|1503.5|1507|1504|1497|1494|2024
1591088400000|2020-06-02 09:00:00|1507|1504|1505|1502|1508.5|1505.5|1504.5|1501.5|280
1591142400000|2020-06-03 00:00:00|1515.1|1512.1|1516.9|1513.9|1517.4|1514.4|1512.6|1509.6|464
1591146000000|2020-06-03 01:00:00|1516.4|1513.4|1511.9|1508.9|1519.4|1516.4|1510.4|1507.4|2610
1591149600000|2020-06-03 02:00:00|1512.1|1509.1|1502.6|1499.6|1515.4|1512.4|1493.9|1490.9|2123
1591153200000|2020-06-03 03:00:00|1502.9|1499.9|1512.9|1509.9|1516.4|1513.4|1499.4|1496.4|1379
1591156800000|2020-06-03 04:00:00|1513.4|1510.4|1521.4|1518.4|1521.9|1518.9|1513.1|1510.1|1141
1591164000000|2020-06-03 06:00:00|1521.1|1518.1|1526.9|1523.9|1532.9|1529.9|1521.1|1518.1|1462
1591167600000|2020-06-03 07:00:00|1527.1|1524.1|1540.9|1537.9|1541.4|1538.4|1526.9|1523.9|2129
1591171200000|2020-06-03 08:00:00|1541.1|1538.1|1546.4|1543.4|1546.4|1543.4|1537.4|1534.4|2621
1591174800000|2020-06-03 09:00:00|1546.6|1543.6|1544.9|1541.9|1547.9|1544.9|1544.9|1541.9|362
1591228800000|2020-06-04 00:00:00|1547.6|1544.6|1548.9|1545.9|1550.1|1547.1|1541.4|1538.4|920
1591232400000|2020-06-04 01:00:00|1549.4|1546.4|1553.1|1550.1|1559.1|1556.1|1545.6|1542.6|3210
1591236000000|2020-06-04 02:00:00|1552.9|1549.9|1544.4|1541.4|1553.9|1550.9|1544.4|1541.4|1677
1591239600000|2020-06-04 03:00:00|1544.6|1541.6|1550.4|1547.4|1554.4|1551.4|1544.4|1541.4|1413
1591243200000|2020-06-04 04:00:00|1550.1|1547.1|1552.9|1549.9|1553.9|1550.9|1549.4|1546.4|785
1591250400000|2020-06-04 06:00:00|1552.1|1549.1|1550.9|1547.9|1557.4|1554.4|1549.9|1546.9|1137
1591254000000|2020-06-04 07:00:00|1550.4|1547.4|1553.4|1550.4|1554.4|1551.4|1547.4|1544.4|2012
1591257600000|2020-06-04 08:00:00|1553.9|1550.9|1561.6|1558.6|1566.4|1563.4|1551.4|1548.4|3007
1591261200000|2020-06-04 09:00:00|1561.4|1558.4|1560.4|1557.4|1561.9|1558.9|1560.4|1557.4|297
1591315200000|2020-06-05 00:00:00|1557.1|1554.1|1560.6|1557.6|1562.4|1559.4|1557.1|1554.1|390
1591318800000|2020-06-05 01:00:00|1560.9|1557.9|1553.4|1550.4|1565.4|1562.4|1548.4|1545.4|2995
1591322400000|2020-06-05 02:00:00|1553.9|1550.9|1559.9|1556.9|1562.4|1559.4|1551.9|1548.9|1523
1591326000000|2020-06-05 03:00:00|1560.4|1557.4|1561.1|1558.1|1563.4|1560.4|1558.4|1555.4|971
1591329600000|2020-06-05 04:00:00|1561.4|1558.4|1560.9|1557.9|1562.4|1559.4|1559.9|1556.9|400
1591336800000|2020-06-05 06:00:00|1563.6|1560.6|1559.9|1556.9|1568.4|1565.4|1558.9|1555.9|999
1591340400000|2020-06-05 07:00:00|1559.4|1556.4|1562.4|1559.4|1565.1|1562.1|1558.9|1555.9|1603
1591344000000|2020-06-05 08:00:00|1562.9|1559.9|1563.9|1560.9|1565.9|1562.9|1558.9|1555.9|2415
1591347600000|2020-06-05 09:00:00|1564.1|1561.1|1563.9|1560.9|1565.4|1562.4|1563.9|1560.9|205
1591660800000|2020-06-09 00:00:00|1581.2|1578.2|1578|1575|1581.2|1578.2|1575.5|1572.5|702
1591664400000|2020-06-09 01:00:00|1577.5|1574.5|1587.5|1584.5|1589.5|1586.5|1574.5|1571.5|2929
1591668000000|2020-06-09 02:00:00|1588|1585|1581.5|1578.5|1588.5|1585.5|1579.5|1576.5|1479
1591671600000|2020-06-09 03:00:00|1582|1579|1579.5|1576.5|1583.5|1580.5|1578.5|1575.5|951
1591675200000|2020-06-09 04:00:00|1579.2|1576.2|1582|1579|1584.2|1581.2|1578.5|1575.5|742
1591682400000|2020-06-09 06:00:00|1583.1|1580.1|1582.4|1579.4|1583.9|1580.9|1579.4|1576.4|841
1591686000000|2020-06-09 07:00:00|1582.6|1579.6|1570.9|1567.9|1584.4|1581.4|1568.9|1565.9|2380
1591689600000|2020-06-09 08:00:00|1570.4|1567.4|1561.4|1558.4|1571.4|1568.4|1560.9|1557.9|3134
1591693200000|2020-06-09 09:00:00|1561.1|1558.1|1566.4|1563.4|1567.9|1564.9|1561.1|1558.1|405
1591747200000|2020-06-10 00:00:00|1570.6|1567.6|1576.1|1573.1|1576.9|1573.9|1570.4|1567.4|650
1591750800000|2020-06-10 01:00:00|1576.4|1573.4|1579.9|1576.9|1582.9|1579.9|1568.4|1565.4|2531
1591754400000|2020-06-10 02:00:00|1580.4|1577.4|1577.4|1574.4|1582.9|1579.9|1574.4|1571.4|1662
1591758000000|2020-06-10 03:00:00|1577.9|1574.9|1577.9|1574.9|1579.4|1576.4|1575.9|1572.9|885
1591761600000|2020-06-10 04:00:00|1577.4|1574.4|1577.9|1574.9|1577.9|1574.9|1575.9|1572.9|496
1591768800000|2020-06-10 06:00:00|1575.5|1572.5|1572.8|1569.8|1577.3|1574.3|1572.3|1569.3|830
1591772400000|2020-06-10 07:00:00|1573.3|1570.3|1579.3|1576.3|1580.8|1577.8|1572.8|1569.8|1775
1591776000000|2020-06-10 08:00:00|1579.8|1576.8|1578.8|1575.8|1580.3|1577.3|1575.3|1572.3|2046
1591779600000|2020-06-10 09:00:00|1579.3|1576.3|1578.3|1575.3|1579.3|1576.3|1576.3|1573.3|299
1591833600000|2020-06-11 00:00:00|1571.8|1568.8|1575.6|1572.6|1575.6|1572.6|1570.3|1567.3|641
1591837200000|2020-06-11 01:00:00|1576.1|1573.1|1584.1|1581.1|1588.6|1585.6|1575.1|1572.1|2356
1591840800000|2020-06-11 02:00:00|1583.6|1580.6|1570.6|1567.6|1583.6|1580.6|1569.6|1566.6|2017
1591844400000|2020-06-11 03:00:00|1570.1|1567.1|1564.6|1561.6|1573.1|1570.1|1564.6|1561.6|1564
1591848000000|2020-06-11 04:00:00|1565.1|1562.1|1566.1|1563.1|1566.3|1563.3|1560.6|1557.6|1279
1591855200000|2020-06-11 06:00:00|1563.3|1560.3|1557.6|1554.6|1566.6|1563.6|1553.6|1550.6|2001
1591858800000|2020-06-11 07:00:00|1557.3|1554.3|1553.8|1550.8|1557.3|1554.3|1549.6|1546.6|2107
1591862400000|2020-06-11 08:00:00|1553.6|1550.6|1550.1|1547.1|1554.1|1551.1|1546.6|1543.6|2713
1591866000000|2020-06-11 09:00:00|1550.6|1547.6|1551.3|1548.3|1551.6|1548.6|1549.6|1546.6|274
1591920000000|2020-06-12 00:00:00|1525.3|1522.3|1522.3|1519.3|1527.8|1524.8|1522.1|1519.1|1332
1591923600000|2020-06-12 01:00:00|1522.1|1519.1|1531.1|1528.1|1534.6|1531.6|1516.1|1513.1|4424
1591927200000|2020-06-12 02:00:00|1530.8|1527.8|1531.3|1528.3|1534.1|1531.1|1529.6|1526.6|1125
1591930800000|2020-06-12 03:00:00|1531.6|1528.6|1533.1|1530.1|1534.1|1531.1|1530.6|1527.6|846
1591934400000|2020-06-12 04:00:00|1533.6|1530.6|1537.6|1534.6|1538.1|1535.1|1533.6|1530.6|844
1591941600000|2020-06-12 06:00:00|1535.3|1532.3|1531.6|1528.6|1539.6|1536.6|1531.6|1528.6|1081
1591945200000|2020-06-12 07:00:00|1532.1|1529.1|1536.1|1533.1|1539.6|1536.6|1532.1|1529.1|1410
1591948800000|2020-06-12 08:00:00|1536.3|1533.3|1543.6|1540.6|1546.6|1543.6|1536.1|1533.1|1491
1591952400000|2020-06-12 09:00:00|1543.8|1540.8|1544.1|1541.1|1544.6|1541.6|1543.1|1540.1|144
1592179200000|2020-06-15 00:00:00|1532.8|1529.8|1532.8|1529.8|1535.6|1532.6|1531.1|1528.1|519
1592182800000|2020-06-15 01:00:00|1533.1|1530.1|1530.1|1527.1|1536.1|1533.1|1527.3|1524.3|2220
1592186400000|2020-06-15 02:00:00|1530.6|1527.6|1526.1|1523.1|1531.6|1528.6|1526.1|1523.1|997
1592190000000|2020-06-15 03:00:00|1526.3|1523.3|1517.1|1514.1|1526.6|1523.6|1517.1|1514.1|1468
1592193600000|2020-06-15 04:00:00|1516.6|1513.6|1514.1|1511.1|1517.6|1514.6|1513.8|1510.8|810
1592200800000|2020-06-15 06:00:00|1506.3|1503.3|1494.1|1491.1|1506.6|1503.6|1486.1|1483.1|2460
1592204400000|2020-06-15 07:00:00|1493.8|1490.8|1494.8|1491.8|1498.6|1495.6|1491.3|1488.3|2252
1592208000000|2020-06-15 08:00:00|1495.1|1492.1|1494.6|1491.6|1497.1|1494.1|1489.1|1486.1|2744
1592211600000|2020-06-15 09:00:00|1494.1|1491.1|1495.3|1492.3|1495.6|1492.6|1493.6|1490.6|479
1592265600000|2020-06-16 00:00:00|1522.9|1519.9|1523.9|1520.9|1526.7|1523.7|1522.7|1519.7|985
1592269200000|2020-06-16 01:00:00|1523.7|1520.7|1523.2|1520.2|1525.7|1522.7|1519.7|1516.7|2488
1592272800000|2020-06-16 02:00:00|1523.4|1520.4|1530.4|1527.4|1532.2|1529.2|1523.2|1520.2|2309
1592276400000|2020-06-16 03:00:00|1530.7|1527.7|1530.2|1527.2|1531.7|1528.7|1529.7|1526.7|867
1592280000000|2020-06-16 04:00:00|1529.7|1526.7|1530.7|1527.7|1531.7|1528.7|1528.7|1525.7|580
1592287200000|2020-06-16 06:00:00|1528.9|1525.9|1524.2|1521.2|1531.7|1528.7|1523.7|1520.7|1136
1592290800000|2020-06-16 07:00:00|1524.7|1521.7|1523.7|1520.7|1524.7|1521.7|1519.9|1516.9|2132
1592294400000|2020-06-16 08:00:00|1523.9|1520.9|1522.2|1519.2|1527.2|1524.2|1520.7|1517.7|2184
1592298000000|2020-06-16 09:00:00|1522.7|1519.7|1522.2|1519.2|1523.2|1520.2|1520.7|1517.7|314
1592352000000|2020-06-17 00:00:00|1523.9|1520.9|1525.7|1522.7|1526.7|1523.7|1521.9|1518.9|557
1592355600000|2020-06-17 01:00:00|1526.2|1523.2|1516.2|1513.2|1528.7|1525.7|1515.2|1512.2|3115
1592359200000|2020-06-17 02:00:00|1515.7|1512.7|1512.9|1509.9|1517.7|1514.7|1511.2|1508.2|1610
1592362800000|2020-06-17 03:00:00|1513.2|1510.2|1512.7|1509.7|1516.7|1513.7|1511.2|1508.2|766
1592366400000|2020-06-17 04:00:00|1512.9|1509.9|1517.7|1514.7|1519.2|1516.2|1512.9|1509.9|594
1592373600000|2020-06-17 06:00:00|1520.3|1517.3|1521.1|1518.1|1524.6|1521.6|1518.1|1515.1|1056
1592377200000|2020-06-17 07:00:00|1521.3|1518.3|1526.1|1523.1|1528.6|1525.6|1520.6|1517.6|1338
1592380800000|2020-06-17 08:00:00|1525.8|1522.8|1523.8|1520.8|1526.6|1523.6|1521.6|1518.6|1486
1592384400000|2020-06-17 09:00:00|1524.1|1521.1|1524.3|1521.3|1524.6|1521.6|1522.1|1519.1|543
1592438400000|2020-06-18 00:00:00|1514|1511|1516.8|1513.8|1519.8|1516.8|1514|1511|730
1592442000000|2020-06-18 01:00:00|1516.3|1513.3|1511.3|1508.3|1520.5|1517.5|1505.8|1502.8|3290
1592445600000|2020-06-18 02:00:00|1511.5|1508.5|1510.3|1507.3|1512.8|1509.8|1507.8|1504.8|1430
1592449200000|2020-06-18 03:00:00|1510.8|1507.8|1512.3|1509.3|1516|1513|1509.8|1506.8|1467
1592452800000|2020-06-18 04:00:00|1512.8|1509.8|1508.5|1505.5|1512.8|1509.8|1507.3|1504.3|739
1592460000000|2020-06-18 06:00:00|1511|1508|1507.8|1504.8|1514.3|1511.3|1507.3|1504.3|947
1592463600000|2020-06-18 07:00:00|1508|1505|1508.8|1505.8|1513.3|1510.3|1507.8|1504.8|1334
1592467200000|2020-06-18 08:00:00|1508.3|1505.3|1510.8|1507.8|1511|1508|1507.3|1504.3|1619
1592470800000|2020-06-18 09:00:00|1511.3|1508.3|1510.3|1507.3|1511.3|1508.3|1509.3|1506.3|273
1592524800000|2020-06-19 00:00:00|1511.5|1508.5|1503.3|1500.3|1511.5|1508.5|1500.5|1497.5|651
1592528400000|2020-06-19 01:00:00|1502.8|1499.8|1509.8|1506.8|1514.3|1511.3|1496.3|1493.3|3177
1592532000000|2020-06-19 02:00:00|1510.3|1507.3|1506.8|1503.8|1510.8|1507.8|1504|1501|1150
1592535600000|2020-06-19 03:00:00|1507|1504|1506.3|1503.3|1508.8|1505.8|1504.3|1501.3|675
1592539200000|2020-06-19 04:00:00|1505.8|1502.8|1506|1503|1506.8|1503.8|1503.8|1500.8|359
1592546400000|2020-06-19 06:00:00|1509.5|1506.5|1508.8|1505.8|1511.8|1508.8|1506.3|1503.3|1065
1592550000000|2020-06-19 07:00:00|1509.3|1506.3|1511.3|1508.3|1512.8|1509.8|1508.8|1505.8|1214
1592553600000|2020-06-19 08:00:00|1510.8|1507.8|1508|1505|1514.3|1511.3|1506.8|1503.8|2214
1592557200000|2020-06-19 09:00:00|1508.3|1505.3|1507.3|1504.3|1508.8|1505.8|1506.3|1503.3|457
1592784000000|2020-06-22 00:00:00|1500.3|1497.3|1501.1|1498.1|1503.1|1500.1|1497.1|1494.1|555
1592787600000|2020-06-22 01:00:00|1501.6|1498.6|1505.1|1502.1|1510.6|1507.6|1500.6|1497.6|2116
1592791200000|2020-06-22 02:00:00|1505.3|1502.3|1513.8|1510.8|1515.6|1512.6|1505.1|1502.1|1441
1592794800000|2020-06-22 03:00:00|1513.6|1510.6|1510.6|1507.6|1513.6|1510.6|1509.6|1506.6|623
1592798400000|2020-06-22 04:00:00|1510.8|1507.8|1510.6|1507.6|1513.1|1510.1|1510.6|1507.6|372
1592805600000|2020-06-22 06:00:00|1509.8|1506.8|1509.1|1506.1|1510.6|1507.6|1504.6|1501.6|1021
1592809200000|2020-06-22 07:00:00|1509.3|1506.3|1509.1|1506.1|1511.8|1508.8|1507.6|1504.6|1451
1592812800000|2020-06-22 08:00:00|1509.6|1506.6|1512.6|1509.6|1512.6|1509.6|1504.6|1501.6|1409
1592816400000|2020-06-22 09:00:00|1512.1|1509.1|1512.1|1509.1|1514.1|1511.1|1512.1|1509.1|339
1592870400000|2020-06-23 00:00:00|1519.4|1516.4|1516.2|1513.2|1519.4|1516.4|1515.7|1512.7|543
1592874000000|2020-06-23 01:00:00|1515.7|1512.7|1501.2|1498.2|1516.7|1513.7|1489.2|1486.2|5402
1592877600000|2020-06-23 02:00:00|1501.7|1498.7|1501.4|1498.4|1506.2|1503.2|1497.2|1494.2|2699
1592881200000|2020-06-23 03:00:00|1501.7|1498.7|1496.7|1493.7|1502.2|1499.2|1493.7|1490.7|1569
1592884800000|2020-06-23 04:00:00|1496.4|1493.4|1495.2|1492.2|1498.2|1495.2|1494.7|1491.7|541
1592892000000|2020-06-23 06:00:00|1495.4|1492.4|1499.7|1496.7|1500.2|1497.2|1495.2|1492.2|422
1592895600000|2020-06-23 07:00:00|1499.2|1496.2|1505.7|1502.7|1507.2|1504.2|1497.9|1494.9|1994
1592899200000|2020-06-23 08:00:00|1506.2|1503.2|1507.2|1504.2|1508.7|1505.7|1504.7|1501.7|1169
1592902800000|2020-06-23 09:00:00|1506.9|1503.9|1505.7|1502.7|1506.9|1503.9|1505.2|1502.2|167
1592956800000|2020-06-24 00:00:00|1510.4|1507.4|1512.7|1509.7|1514.2|1511.2|1509.4|1506.4|462
1592960400000|2020-06-24 01:00:00|1512.4|1509.4|1504.2|1501.2|1512.7|1509.7|1504.2|1501.2|2649
1592964000000|2020-06-24 02:00:00|1504.7|1501.7|1506.4|1503.4|1509.2|1506.2|1501.7|1498.7|1378
1592967600000|2020-06-24 03:00:00|1506.7|1503.7|1506.4|1503.4|1509.2|1506.2|1505.2|1502.2|874
1592971200000|2020-06-24 04:00:00|1506.7|1503.7|1508.2|1505.2|1509.2|1506.2|1505.7|1502.7|464
1592978400000|2020-06-24 06:00:00|1505.4|1502.4|1504.9|1501.9|1506.2|1503.2|1503.7|1500.7|660
1592982000000|2020-06-24 07:00:00|1505.2|1502.2|1502.7|1499.7|1507.7|1504.7|1500.2|1497.2|2318
1592985600000|2020-06-24 08:00:00|1503.2|1500.2|1502.7|1499.7|1503.2|1500.2|1497.2|1494.2|2685
1592989200000|2020-06-24 09:00:00|1502.4|1499.4|1502.2|1499.2|1502.7|1499.7|1500.7|1497.7|249
1593043200000|2020-06-25 00:00:00|1491.9|1488.9|1492.7|1489.7|1493.7|1490.7|1489.7|1486.7|774
1593046800000|2020-06-25 01:00:00|1493.2|1490.2|1488.4|1485.4|1498.2|1495.2|1487.2|1484.2|3547
1593050400000|2020-06-25 02:00:00|1488.2|1485.2|1492.4|1489.4|1493.2|1490.2|1484.2|1481.2|2490
1593054000000|2020-06-25 03:00:00|1492.7|1489.7|1495.4|1492.4|1495.7|1492.7|1491.7|1488.7|1438
1593057600000|2020-06-25 04:00:00|1495.7|1492.7|1493.7|1490.7|1496.2|1493.2|1492.9|1489.9|886
1593064800000|2020-06-25 06:00:00|1494.4|1491.4|1493.9|1490.9|1495.7|1492.7|1492.7|1489.7|1976
1593068400000|2020-06-25 07:00:00|1493.7|1490.7|1491.2|1488.2|1494.2|1491.2|1488.2|1485.2|3352
1593072000000|2020-06-25 08:00:00|1490.7|1487.7|1493.7|1490.7|1495.7|1492.7|1490.7|1487.7|5083
1593075600000|2020-06-25 09:00:00|1494.2|1491.2|1495.7|1492.7|1496.2|1493.2|1494.2|1491.2|887
1593129600000|2020-06-26 00:00:00|1499|1496|1499.5|1496.5|1500.3|1497.3|1496.8|1493.8|937
1593133200000|2020-06-26 01:00:00|1499.8|1496.8|1497.3|1494.3|1500.8|1497.8|1495.3|1492.3|3520
1593136800000|2020-06-26 02:00:00|1497|1494|1495.3|1492.3|1497.3|1494.3|1493.3|1490.3|3459
1593140400000|2020-06-26 03:00:00|1495.8|1492.8|1494.3|1491.3|1495.8|1492.8|1492.3|1489.3|1985
1593144000000|2020-06-26 04:00:00|1494.5|1491.5|1497.3|1494.3|1497.3|1494.3|1494.5|1491.5|1251
1593151200000|2020-06-26 06:00:00|1493.6|1490.6|1490.9|1487.9|1493.9|1490.9|1490.4|1487.4|1688
1593154800000|2020-06-26 07:00:00|1491.1|1488.1|1487.4|1484.4|1491.4|1488.4|1485.4|1482.4|2363
1593158400000|2020-06-26 08:00:00|1487.1|1484.1|1486.4|1483.4|1487.4|1484.4|1481.4|1478.4|3042
1593162000000|2020-06-26 09:00:00|1486.1|1483.1|1487.4|1484.4|1487.4|1484.4|1485.9|1482.9|199
1593388800000|2020-06-29 00:00:00|1477.3|1474.3|1481.8|1478.8|1482.6|1479.6|1477.3|1474.3|587
1593392400000|2020-06-29 01:00:00|1482.1|1479.1|1483.6|1480.6|1486.3|1483.3|1478.6|1475.6|2540
1593396000000|2020-06-29 02:00:00|1483.8|1480.8|1482.1|1479.1|1485.6|1482.6|1481.1|1478.1|1278
1593399600000|2020-06-29 03:00:00|1482.6|1479.6|1480.1|1477.1|1482.8|1479.8|1478.6|1475.6|1383
1593403200000|2020-06-29 04:00:00|1479.8|1476.8|1479.6|1476.6|1481.8|1478.8|1479.1|1476.1|686
1593410400000|2020-06-29 06:00:00|1479.8|1476.8|1483.8|1480.8|1485.1|1482.1|1479.8|1476.8|588
1593414000000|2020-06-29 07:00:00|1484.1|1481.1|1489.8|1486.8|1489.8|1486.8|1482.8|1479.8|1400
1593417600000|2020-06-29 08:00:00|1490.1|1487.1|1493.3|1490.3|1495.1|1492.1|1489.6|1486.6|1509
1593421200000|2020-06-29 09:00:00|1493.6|1490.6|1494.1|1491.1|1494.1|1491.1|1492.6|1489.6|264
1593475200000|2020-06-30 00:00:00|1495.8|1492.8|1496.1|1493.1|1499.1|1496.1|1495.6|1492.6|603
1593478800000|2020-06-30 01:00:00|1496.6|1493.6|1505.3|1502.3|1509.6|1506.6|1495.3|1492.3|2574
1593482400000|2020-06-30 02:00:00|1505.6|1502.6|1502.6|1499.6|1506.8|1503.8|1501.6|1498.6|1114
1593486000000|2020-06-30 03:00:00|1503.1|1500.1|1508.1|1505.1|1509.6|1506.6|1502.6|1499.6|1120
1593489600000|2020-06-30 04:00:00|1508.6|1505.6|1508.6|1505.6|1509.1|1506.1|1507.3|1504.3|282
1593496800000|2020-06-30 06:00:00|1505.3|1502.3|1502.6|1499.6|1505.3|1502.3|1502.6|1499.6|535
1593500400000|2020-06-30 07:00:00|1502.8|1499.8|1504.1|1501.1|1505.1|1502.1|1499.1|1496.1|1618
1593504000000|2020-06-30 08:00:00|1503.6|1500.6|1496.6|1493.6|1503.8|1500.8|1495.6|1492.6|1668
1593507600000|2020-06-30 09:00:00|1497.1|1494.1|1496.1|1493.1|1497.1|1494.1|1495.6|1492.6|281
1593561600000|2020-07-01 00:00:00|1501.7|1498.7|1497|1494|1502|1499|1496.5|1493.5|572
1593565200000|2020-07-01 01:00:00|1497.2|1494.2|1494.5|1491.5|1500.5|1497.5|1491|1488|1673
1593568800000|2020-07-01 02:00:00|1494.7|1491.7|1496|1493|1497|1494|1493|1490|743
1593572400000|2020-07-01 03:00:00|1496.5|1493.5|1501.5|1498.5|1502|1499|1495|1492|887
1593576000000|2020-07-01 04:00:00|1501|1498|1499.5|1496.5|1501.5|1498.5|1498.5|1495.5|346
1593583200000|2020-07-01 06:00:00|1498.7|1495.7|1503.5|1500.5|1504|1501|1498|1495|932
1593586800000|2020-07-01 07:00:00|1503.7|1500.7|1506|1503|1507.5|1504.5|1502.5|1499.5|1438
1593590400000|2020-07-01 08:00:00|1505.5|1502.5|1504|1501|1513.5|1510.5|1503.7|1500.7|2131
1593594000000|2020-07-01 09:00:00|1504.5|1501.5|1505.2|1502.2|1506.5|1503.5|1504|1501|332
1593648000000|2020-07-02 00:00:00|1502.2|1499.2|1508.5|1505.5|1509|1506|1502|1499|505
1593651600000|2020-07-02 01:00:00|1508|1505|1513|1510|1515|1512|1506|1503|3160
1593655200000|2020-07-02 02:00:00|1512.5|1509.5|1515.5|1512.5|1516|1513|1510.5|1507.5|1254
1593658800000|2020-07-02 03:00:00|1515|1512|1515.5|1512.5|1515.5|1512.5|1513|1510|783
1593662400000|2020-07-02 04:00:00|1515.2|1512.2|1515.5|1512.5|1516|1513|1514.5|1511.5|280
1593669600000|2020-07-02 06:00:00|1516.7|1513.7|1516|1513|1519|1516|1515.5|1512.5|684
1593673200000|2020-07-02 07:00:00|1515.7|1512.7|1523|1520|1523.5|1520.5|1515.5|1512.5|1499
1593676800000|2020-07-02 08:00:00|1523.2|1520.2|1532|1529|1532|1529|1523.2|1520.2|2042
1593680400000|2020-07-02 09:00:00|1531.5|1528.5|1530.5|1527.5|1532.5|1529.5|1530.2|1527.2|330
1593734400000|2020-07-03 00:00:00|1529.4|1526.4|1536.2|1533.2|1536.2|1533.2|1529.2|1526.2|444
1593738000000|2020-07-03 01:00:00|1535.9|1532.9|1535.2|1532.2|1540.2|1537.2|1533.7|1530.7|1904
1593741600000|2020-07-03 02:00:00|1535.4|1532.4|1536.2|1533.2|1537.7|1534.7|1534.2|1531.2|561
1593745200000|2020-07-03 03:00:00|1536.4|1533.4|1536.9|1533.9|1538.2|1535.2|1534.7|1531.7|638
1593748800000|2020-07-03 04:00:00|1537.2|1534.2|1537.2|1534.2|1538.7|1535.7|1535.7|1532.7|392
1593756000000|2020-07-03 06:00:00|1539.9|1536.9|1543.2|1540.2|1543.7|1540.7|1539.9|1536.9|715
1593759600000|2020-07-03 07:00:00|1543.4|1540.4|1545.7|1542.7|1546.2|1543.2|1540.9|1537.9|980
1593763200000|2020-07-03 08:00:00|1546.2|1543.2|1545.7|1542.7|1548.7|1545.7|1542.2|1539.2|1469
1593766800000|2020-07-03 09:00:00|1546.2|1543.2|1547.7|1544.7|1548.2|1545.2|1546.2|1543.2|120
1593993600000|2020-07-06 00:00:00|1550.6|1547.6|1554.4|1551.4|1554.4|1551.4|1550.6|1547.6|341
1593997200000|2020-07-06 01:00:00|1554.9|1551.9|1564.9|1561.9|1570.9|1567.9|1554.9|1551.9|2556
1594000800000|2020-07-06 02:00:00|1565.4|1562.4|1569.4|1566.4|1570.4|1567.4|1563.4|1560.4|1061
1594004400000|2020-07-06 03:00:00|1569.1|1566.1|1570.9|1567.9|1572.4|1569.4|1568.6|1565.6|875
1594008000000|2020-07-06 04:00:00|1571.4|1568.4|1574.4|1571.4|1575.4|1572.4|1570.9|1567.9|519
1594015200000|2020-07-06 06:00:00|1575.6|1572.6|1575.6|1572.6|1577.9|1574.9|1573.4|1570.4|953
1594018800000|2020-07-06 07:00:00|1575.9|1572.9|1576.4|1573.4|1580.9|1577.9|1574.9|1571.9|1823
1594022400000|2020-07-06 08:00:00|1575.9|1572.9|1576.4|1573.4|1579.9|1576.9|1573.4|1570.4|2322
1594026000000|2020-07-06 09:00:00|1576.1|1573.1|1577.4|1574.4|1577.4|1574.4|1575.6|1572.6|158
1594080000000|2020-07-07 00:00:00|1587.1|1584.1|1589.9|1586.9|1591.9|1588.9|1584.9|1581.9|658
1594083600000|2020-07-07 01:00:00|1590.1|1587.1|1579.9|1576.9|1590.4|1587.4|1579.9|1576.9|2788
1594087200000|2020-07-07 02:00:00|1580.4|1577.4|1577.4|1574.4|1583.4|1580.4|1575.9|1572.9|1542
1594090800000|2020-07-07 03:00:00|1577.6|1574.6|1568.9|1565.9|1580.4|1577.4|1568.9|1565.9|1620
1594094400000|2020-07-07 04:00:00|1568.6|1565.6|1559.9|1556.9|1568.9|1565.9|1559.4|1556.4|1305
1594101600000|2020-07-07 06:00:00|1556.6|1553.6|1562.4|1559.4|1565.9|1562.9|1553.4|1550.4|1822
1594105200000|2020-07-07 07:00:00|1562.9|1559.9|1557.4|1554.4|1565.4|1562.4|1554.9|1551.9|2468
1594108800000|2020-07-07 08:00:00|1557.9|1554.9|1557.6|1554.6|1562.4|1559.4|1556.9|1553.9|1908
1594112400000|2020-07-07 09:00:00|1557.4|1554.4|1556.4|1553.4|1557.9|1554.9|1555.9|1552.9|211
1594166400000|2020-07-08 00:00:00|1559.6|1556.6|1562.9|1559.9|1562.9|1559.9|1555.9|1552.9|557
1594170000000|2020-07-08 01:00:00|1563.4|1560.4|1572.9|1569.9|1578.9|1575.9|1562.9|1559.9|3736
1594173600000|2020-07-08 02:00:00|1573.4|1570.4|1576.9|1573.9|1577.4|1574.4|1570.9|1567.9|999
1594177200000|2020-07-08 03:00:00|1576.6|1573.6|1575.4|1572.4|1578.4|1575.4|1574.4|1571.4|799
1594180800000|2020-07-08 04:00:00|1575.9|1572.9|1570.4|1567.4|1576.4|1573.4|1569.4|1566.4|387
1594188000000|2020-07-08 06:00:00|1569.1|1566.1|1573.9|1570.9|1576.9|1573.9|1568.9|1565.9|757
1594191600000|2020-07-08 07:00:00|1574.4|1571.4|1577.9|1574.9|1581.1|1578.1|1573.9|1570.9|2382
1594195200000|2020-07-08 08:00:00|1578.1|1575.1|1586.4|1583.4|1587.4|1584.4|1577.9|1574.9|2547
1594198800000|2020-07-08 09:00:00|1586.9|1583.9|1586.9|1583.9|1586.9|1583.9|1585.4|1582.4|143
1594252800000|2020-07-09 00:00:00|1590.1|1587.1|1587.9|1584.9|1591.4|1588.4|1586.4|1583.4|366
1594256400000|2020-07-09 01:00:00|1588.1|1585.1|1580.9|1577.9|1588.1|1585.1|1576.4|1573.4|1985
1594260000000|2020-07-09 02:00:00|1580.6|1577.6|1585.9|1582.9|1588.9|1585.9|1580.6|1577.6|1287
1594263600000|2020-07-09 03:00:00|1585.4|1582.4|1583.4|1580.4|1585.9|1582.9|1580.4|1577.4|1010
1594267200000|2020-07-09 04:00:00|1582.9|1579.9|1581.9|1578.9|1584.9|1581.9|1581.9|1578.9|732
1594274400000|2020-07-09 06:00:00|1580.4|1577.4|1579.9|1576.9|1583.7|1580.7|1577.2|1574.2|1130
1594278000000|2020-07-09 07:00:00|1579.7|1576.7|1581.7|1578.7|1585.7|1582.7|1579.7|1576.7|1646
1594281600000|2020-07-09 08:00:00|1581.4|1578.4|1578.2|1575.2|1582.7|1579.7|1569.9|1566.9|3480
1594285200000|2020-07-09 09:00:00|1577.9|1574.9|1576.7|1573.7|1578.2|1575.2|1576.2|1573.2|150
1594339200000|2020-07-10 00:00:00|1573.5|1570.5|1572.3|1569.3|1573.8|1570.8|1570.3|1567.3|622
1594342800000|2020-07-10 01:00:00|1572.8|1569.8|1575.8|1572.8|1579.5|1576.5|1570.3|1567.3|2677
1594346400000|2020-07-10 02:00:00|1575.3|1572.3|1578.8|1575.8|1581.5|1578.5|1574.8|1571.8|1675
1594350000000|2020-07-10 03:00:00|1578.3|1575.3|1576.3|1573.3|1580.3|1577.3|1575.3|1572.3|854
1594353600000|2020-07-10 04:00:00|1576.8|1573.8|1577.3|1574.3|1578.8|1575.8|1575.8|1572.8|367
1594360800000|2020-07-10 06:00:00|1573|1570|1575|1572|1576.8|1573.8|1572.8|1569.8|905
1594364400000|2020-07-10 07:00:00|1575.3|1572.3|1583.3|1580.3|1584.8|1581.8|1575.3|1572.3|1897
1594368000000|2020-07-10 08:00:00|1583.8|1580.8|1595.8|1592.8|1598.8|1595.8|1583.8|1580.8|3239
1594371600000|2020-07-10 09:00:00|1596.3|1593.3|1595.8|1592.8|1596.8|1593.8|1594.8|1591.8|163
1594598400000|2020-07-13 00:00:00|1604.2|1601.2|1600.5|1597.5|1605|1602|1599.7|1596.7|491
1594602000000|2020-07-13 01:00:00|1601|1598|1604|1601|1611.2|1608.2|1594.2|1591.2|2133
1594605600000|2020-07-13 02:00:00|1603.5|1600.5|1605|1602|1608.5|1605.5|1602|1599|1012
1594609200000|2020-07-13 03:00:00|1605.5|1602.5|1603.2|1600.2|1606.5|1603.5|1603|1600|851
1594612800000|2020-07-13 04:00:00|1603|1600|1605.2|1602.2|1606|1603|1603|1600|321
1594620000000|2020-07-13 06:00:00|1604.7|1601.7|1608|1605|1610.5|1607.5|1603.7|1600.7|795
1594623600000|2020-07-13 07:00:00|1607.7|1604.7|1608.7|1605.7|1609.5|1606.5|1604.5|1601.5|1165
1594627200000|2020-07-13 08:00:00|1609|1606|1605|1602|1611.7|1608.7|1603|1600|1405
1594630800000|2020-07-13 09:00:00|1604.5|1601.5|1605|1602|1605.5|1602.5|1603.7|1600.7|216
1594684800000|2020-07-14 00:00:00|1600.7|1597.7|1604|1601|1606|1603|1600.7|1597.7|360
1594688400000|2020-07-14 01:00:00|1604.5|1601.5|1602.7|1599.7|1609|1606|1598.5|1595.5|2044
1594692000000|2020-07-14 02:00:00|1603|1600|1608.7|1605.7|1609|1606|1601.5|1598.5|1325
1594695600000|2020-07-14 03:00:00|1609|1606|1613|1610|1614|1611|1608.7|1605.7|1346
1594699200000|2020-07-14 04:00:00|1613.5|1610.5|1618.5|1615.5|1619|1616|1613|1610|1033
1594706400000|2020-07-14 06:00:00|1619.2|1616.2|1614.5|1611.5|1621.5|1618.5|1613|1610|1098
1594710000000|2020-07-14 07:00:00|1614|1611|1608.5|1605.5|1614|1611|1607|1604|2096
1594713600000|2020-07-14 08:00:00|1608|1605|1595|1592|1608|1605|1581|1578|4287
1594717200000|2020-07-14 09:00:00|1594.5|1591.5|1595|1592|1596|1593|1594|1591|235
1594771200000|2020-07-15 00:00:00|1612.2|1609.2|1609.5|1606.5|1613|1610|1608.5|1605.5|370
1594774800000|2020-07-15 01:00:00|1610|1607|1605.5|1602.5|1611|1608|1597|1594|3558
1594778400000|2020-07-15 02:00:00|1606|1603|1604|1601|1606|1603|1597.5|1594.5|1110
1594782000000|2020-07-15 03:00:00|1604.2|1601.2|1599.5|1596.5|1606.5|1603.5|1598.7|1595.7|957
1594785600000|2020-07-15 04:00:00|1600|1597|1600|1597|1601.5|1598.5|1598.5|1595.5|374
1594792800000|2020-07-15 06:00:00|1601|1598|1598|1595|1602.3|1599.3|1597.3|1594.3|795
1594796400000|2020-07-15 07:00:00|1598.3|1595.3|1593.8|1590.8|1598.8|1595.8|1591.8|1588.8|2094
1594800000000|2020-07-15 08:00:00|1594|1591|1589.3|1586.3|1595.8|1592.8|1587.3|1584.3|1445
1594803600000|2020-07-15 09:00:00|1588.8|1585.8|1588.8|1585.8|1589.3|1586.3|1588.3|1585.3|152
1594857600000|2020-07-16 00:00:00|1587.5|1584.5|1588.8|1585.8|1589.3|1586.3|1586.8|1583.8|315
1594861200000|2020-07-16 01:00:00|1589.3|1586.3|1600.5|1597.5|1601.3|1598.3|1582.3|1579.3|3278
1594864800000|2020-07-16 02:00:00|1600.8|1597.8|1594.8|1591.8|1602.3|1599.3|1593.8|1590.8|1423
1594868400000|2020-07-16 03:00:00|1594.3|1591.3|1589.3|1586.3|1596.5|1593.5|1587.8|1584.8|1112
1594872000000|2020-07-16 04:00:00|1589.5|1586.5|1586.3|1583.3|1589.8|1586.8|1585.3|1582.3|721
1594879200000|2020-07-16 06:00:00|1583|1580|1570.5|1567.5|1583.3|1580.3|1569|1566|2270
1594882800000|2020-07-16 07:00:00|1570.8|1567.8|1571.3|1568.3|1574.3|1571.3|1567.8|1564.8|1854
1594886400000|2020-07-16 08:00:00|1570.5|1567.5|1566.8|1563.8|1571.8|1568.8|1564.3|1561.3|1511
1594890000000|2020-07-16 09:00:00|1567.3|1564.3|1566.3|1563.3|1567.3|1564.3|1564.8|1561.8|223
1594944000000|2020-07-17 00:00:00|1565.6|1562.6|1574.1|1571.1|1578.6|1575.6|1565.6|1562.6|982
1594947600000|2020-07-17 01:00:00|1573.9|1570.9|1587.4|1584.4|1587.9|1584.9|1568.4|1565.4|3686
1594951200000|2020-07-17 02:00:00|1586.9|1583.9|1586.1|1583.1|1592.4|1589.4|1585.9|1582.9|1627
1594954800000|2020-07-17 03:00:00|1586.4|1583.4|1589.9|1586.9|1591.4|1588.4|1583.4|1580.4|1166
1594958400000|2020-07-17 04:00:00|1590.4|1587.4|1590.9|1587.9|1592.4|1589.4|1588.9|1585.9|483
1594965600000|2020-07-17 06:00:00|1592.1|1589.1|1592.4|1589.4|1596.4|1593.4|1591.9|1588.9|685
1594969200000|2020-07-17 07:00:00|1591.9|1588.9|1589.9|1586.9|1594.4|1591.4|1588.9|1585.9|1391
1594972800000|2020-07-17 08:00:00|1590.4|1587.4|1602.6|1599.6|1605.4|1602.4|1590.4|1587.4|2305
1594976400000|2020-07-17 09:00:00|1602.4|1599.4|1605.1|1602.1|1605.4|1602.4|1601.9|1598.9|211
1595203200000|2020-07-20 00:00:00|1607.6|1604.6|1609.4|1606.4|1610.1|1607.1|1605.9|1602.9|432
1595206800000|2020-07-20 01:00:00|1609.1|1606.1|1594.4|1591.4|1609.9|1606.9|1590.9|1587.9|2869
1595210400000|2020-07-20 02:00:00|1593.9|1590.9|1596.4|1593.4|1599.1|1596.1|1593.9|1590.9|1119
1595214000000|2020-07-20 03:00:00|1596.9|1593.9|1598.4|1595.4|1599.4|1596.4|1593.4|1590.4|872
1595217600000|2020-07-20 04:00:00|1598.9|1595.9|1595.9|1592.9|1599.1|1596.1|1594.9|1591.9|384
1595224800000|2020-07-20 06:00:00|1599.6|1596.6|1599.9|1596.9|1607.6|1604.6|1595.4|1592.4|1314
1595228400000|2020-07-20 07:00:00|1599.4|1596.4|1592.1|1589.1|1599.4|1596.4|1588.4|1585.4|2280
1595232000000|2020-07-20 08:00:00|1591.9|1588.9|1589.6|1586.6|1591.9|1588.9|1576.4|1573.4|3337
1595235600000|2020-07-20 09:00:00|1589.9|1586.9|1588.9|1585.9|1590.4|1587.4|1586.9|1583.9|269
1595289600000|2020-07-21 00:00:00|1590.6|1587.6|1592.9|1589.9|1597.9|1594.9|1590.6|1587.6|425
1595293200000|2020-07-21 01:00:00|1593.1|1590.1|1600.4|1597.4|1602.4|1599.4|1587.9|1584.9|1887
1595296800000|2020-07-21 02:00:00|1600.1|1597.1|1598.9|1595.9|1603.4|1600.4|1596.4|1593.4|762
1595300400000|2020-07-21 03:00:00|1599.1|1596.1|1601.9|1598.9|1602.4|1599.4|1595.9|1592.9|631
1595304000000|2020-07-21 04:00:00|1601.6|1598.6|1600.9|1597.9|1604.9|1601.9|1599.4|1596.4|580
1595311200000|2020-07-21 06:00:00|1602.6|1599.6|1595.4|1592.4|1603.4|1600.4|1594.9|1591.9|665
1595314800000|2020-07-21 07:00:00|1595.1|1592.1|1596.9|1593.9|1598.9|1595.9|1592.9|1589.9|1567
1595318400000|2020-07-21 08:00:00|1597.4|1594.4|1598.9|1595.9|1601.9|1598.9|1596.1|1593.1|2128
1595322000000|2020-07-21 09:00:00|1599.1|1596.1|1601.4|1598.4|1601.9|1598.9|1598.9|1595.9|155
1595376000000|2020-07-22 00:00:00|1599.6|1596.6|1595.4|1592.4|1599.6|1596.6|1594.9|1591.9|283
1595379600000|2020-07-22 01:00:00|1595.9|1592.9|1599.4|1596.4|1603.4|1600.4|1595.4|1592.4|1633
1595383200000|2020-07-22 02:00:00|1599.9|1596.9|1599.9|1596.9|1602.4|1599.4|1598.9|1595.9|822
1595386800000|2020-07-22 03:00:00|1600.4|1597.4|1597.4|1594.4|1600.4|1597.4|1594.9|1591.9|875
1595390400000|2020-07-22 04:00:00|1597.9|1594.9|1598.4|1595.4|1599.4|1596.4|1596.4|1593.4|416
1595397600000|2020-07-22 06:00:00|1597.9|1594.9|1594.4|1591.4|1598.4|1595.4|1592.4|1589.4|508
1595401200000|2020-07-22 07:00:00|1593.9|1590.9|1591.4|1588.4|1595.4|1592.4|1590.4|1587.4|1276
1595404800000|2020-07-22 08:00:00|1591.9|1588.9|1587.4|1584.4|1591.9|1588.9|1583.9|1580.9|1928
1595408400000|2020-07-22 09:00:00|1587.9|1584.9|1587.4|1584.4|1588.4|1585.4|1586.9|1583.9|183
1595462400000|2020-07-23 00:00:00|1591.1|1588.1|1591.9|1588.9|1594.9|1591.9|1590.9|1587.9|325
1595466000000|2020-07-23 01:00:00|1591.4|1588.4|1597.4|1594.4|1599.4|1596.4|1587.9|1584.9|2014
1595469600000|2020-07-23 02:00:00|1596.9|1593.9|1594.4|1591.4|1597.4|1594.4|1592.6|1589.6|674
1595473200000|2020-07-23 03:00:00|1594.6|1591.6|1600.9|1597.9|1601.4|1598.4|1594.6|1591.6|753
1595476800000|2020-07-23 04:00:00|1601.1|1598.1|1602.4|1599.4|1602.9|1599.9|1600.4|1597.4|472
1595484000000|2020-07-23 06:00:00|1603.1|1600.1|1604.4|1601.4|1604.6|1601.6|1600.4|1597.4|751
1595487600000|2020-07-23 07:00:00|1604.9|1601.9|1606.4|1603.4|1606.9|1603.9|1601.9|1598.9|1519
1595491200000|2020-07-23 08:00:00|1606.6|1603.6|1609.9|1606.9|1611.4|1608.4|1604.9|1601.9|1484
1595494800000|2020-07-23 09:00:00|1610.1|1607.1|1613.9|1610.9|1614.4|1611.4|1609.9|1606.9|349
1595548800000|2020-07-24 00:00:00|1608.6|1605.6|1606.9|1603.9|1608.6|1605.6|1604.9|1601.9|452
1595552400000|2020-07-24 01:00:00|1607.4|1604.4|1596.4|1593.4|1607.4|1604.4|1594.4|1591.4|2630
1595556000000|2020-07-24 02:00:00|1595.9|1592.9|1592.9|1589.9|1596.9|1593.9|1592.4|1589.4|1313
1595559600000|2020-07-24 03:00:00|1592.6|1589.6|1588.9|1585.9|1592.9|1589.9|1586.9|1583.9|1472
1595563200000|2020-07-24 04:00:00|1589.4|1586.4|1591.9|1588.9|1592.9|1589.9|1587.4|1584.4|612
1595570400000|2020-07-24 06:00:00|1593.6|1590.6|1588.9|1585.9|1593.6|1590.6|1584.4|1581.4|764
1595574000000|2020-07-24 07:00:00|1588.4|1585.4|1584.4|1581.4|1588.4|1585.4|1583.9|1580.9|1466
1595577600000|2020-07-24 08:00:00|1584.9|1581.9|1588.9|1585.9|1590.6|1587.6|1584.4|1581.4|1357
1595581200000|2020-07-24 09:00:00|1589.4|1586.4|1590.4|1587.4|1590.4|1587.4|1588.9|1585.9|151
1595808000000|2020-07-27 00:00:00|1596.4|1593.4|1598.7|1595.7|1598.7|1595.7|1596.4|1593.4|497
1595811600000|2020-07-27 01:00:00|1598.9|1595.9|1594.2|1591.2|1599.2|1596.2|1588.7|1585.7|2290
1595815200000|2020-07-27 02:00:00|1594.4|1591.4|1598.7|1595.7|1599.2|1596.2|1594.2|1591.2|1529
1595818800000|2020-07-27 03:00:00|1598.4|1595.4|1596.2|1593.2|1599.2|1596.2|1594.7|1591.7|1369
1595822400000|2020-07-27 04:00:00|1596.4|1593.4|1596.2|1593.2|1598.2|1595.2|1595.7|1592.7|717
1595829600000|2020-07-27 06:00:00|1595.4|1592.4|1589.2|1586.2|1595.4|1592.4|1588.7|1585.7|980
1595833200000|2020-07-27 07:00:00|1588.9|1585.9|1588.2|1585.2|1592.2|1589.2|1585.2|1582.2|2048
1595836800000|2020-07-27 08:00:00|1588.7|1585.7|1591.2|1588.2|1593.7|1590.7|1587.9|1584.9|1603
1595840400000|2020-07-27 09:00:00|1591.7|1588.7|1590.2|1587.2|1591.7|1588.7|1589.2|1586.2|259
1595894400000|2020-07-28 00:00:00|1595.5|1592.5|1598.3|1595.3|1598.8|1595.8|1595.5|1592.5|664
1595898000000|2020-07-28 01:00:00|1598.8|1595.8|1604.8|1601.8|1606.3|1603.3|1596.8|1593.8|7323
1595901600000|2020-07-28 02:00:00|1604.5|1601.5|1607.3|1604.3|1609.3|1606.3|1602.3|1599.3|4671
1595905200000|2020-07-28 03:00:00|1606.8|1603.8|1608.3|1605.3|1608.3|1605.3|1603.8|1600.8|2636
1595908800000|2020-07-28 04:00:00|1608.8|1605.8|1604.8|1601.8|1609.3|1606.3|1602.8|1599.8|1267
1595916000000|2020-07-28 06:00:00|1605|1602|1606.5|1603.5|1607.8|1604.8|1603.8|1600.8|1037
1595919600000|2020-07-28 07:00:00|1606.8|1603.8|1609.3|1606.3|1612.5|1609.5|1606.8|1603.8|2772
1595923200000|2020-07-28 08:00:00|1609.8|1606.8|1615.8|1612.8|1615.8|1612.8|1609.8|1606.8|3366
1595926800000|2020-07-28 09:00:00|1615|1612|1616|1613|1616.8|1613.8|1614.3|1611.3|276
1595980800000|2020-07-29 00:00:00|1609|1606|1610.5|1607.5|1614.3|1611.3|1608|1605|907
1595984400000|2020-07-29 01:00:00|1610.8|1607.8|1618.8|1615.8|1621.8|1618.8|1610.3|1607.3|3122
1595988000000|2020-07-29 02:00:00|1619.3|1616.3|1618.3|1615.3|1624.3|1621.3|1617.8|1614.8|2214
1595991600000|2020-07-29 03:00:00|1617.8|1614.8|1604.8|1601.8|1618.8|1615.8|1603.8|1600.8|1624
1595995200000|2020-07-29 04:00:00|1605.3|1602.3|1597.3|1594.3|1607|1604|1593.1|1590.1|1529
1596002400000|2020-07-29 06:00:00|1598.3|1595.3|1608.1|1605.1|1608.6|1605.6|1598.1|1595.1|1590
1596006000000|2020-07-29 07:00:00|1608.3|1605.3|1616.3|1613.3|1618.3|1615.3|1608.3|1605.3|3443
1596009600000|2020-07-29 08:00:00|1616.1|1613.1|1615.6|1612.6|1616.8|1613.8|1608.6|1605.6|1381
1596013200000|2020-07-29 09:00:00|1615.8|1612.8|1616.6|1613.6|1616.6|1613.6|1615.1|1612.1|133
1596067200000|2020-07-30 00:00:00|1620|1617|1615.3|1612.3|1620|1617|1614.5|1611.5|365
1596070800000|2020-07-30 01:00:00|1615.5|1612.5|1608.3|1605.3|1616.8|1613.8|1605.8|1602.8|2127
1596074400000|2020-07-30 02:00:00|1608.8|1605.8|1607.3|1604.3|1610.3|1607.3|1605.8|1602.8|1652
1596078000000|2020-07-30 03:00:00|1607.8|1604.8|1605.3|1602.3|1610.8|1607.8|1605.3|1602.3|695
1596081600000|2020-07-30 04:00:00|1605.5|1602.5|1606.8|1603.8|1607|1604|1604.3|1601.3|340
1596088800000|2020-07-30 06:00:00|1603|1600|1597.8|1594.8|1604.5|1601.5|1597.8|1594.8|1213
1596092400000|2020-07-30 07:00:00|1598|1595|1591.3|1588.3|1598.3|1595.3|1589.8|1586.8|1727
1596096000000|2020-07-30 08:00:00|1591.8|1588.8|1603.8|1600.8|1606.8|1603.8|1591.3|1588.3|2581
1596099600000|2020-07-30 09:00:00|1603.5|1600.5|1602.3|1599.3|1604.8|1601.8|1601.3|1598.3|317
1596412800000|2020-08-03 00:00:00|1604.5|1601.5|1601.8|1598.8|1609.5|1606.5|1601.8|1598.8|858
1596416400000|2020-08-03 01:00:00|1602.3|1599.3|1599.8|1596.8|1604.8|1601.8|1597.3|1594.3|2072
1596420000000|2020-08-03 02:00:00|1599.3|1596.3|1596.3|1593.3|1599.3|1596.3|1593.3|1590.3|1280
1596423600000|2020-08-03 03:00:00|1596.8|1593.8|1592.3|1589.3|1598.3|1595.3|1591.3|1588.3|888
1596427200000|2020-08-03 04:00:00|1591.8|1588.8|1590.3|1587.3|1592.8|1589.8|1589.8|1586.8|536
1596434400000|2020-08-03 06:00:00|1590.5|1587.5|1586.3|1583.3|1591.5|1588.5|1586.3|1583.3|1108
1596438000000|2020-08-03 07:00:00|1586.8|1583.8|1582.8|1579.8|1586.8|1583.8|1579.3|1576.3|1946
1596441600000|2020-08-03 08:00:00|1582.3|1579.3|1572.8|1569.8|1582.5|1579.5|1570.3|1567.3|2841
1596445200000|2020-08-03 09:00:00|1572.5|1569.5|1573.3|1570.3|1573.3|1570.3|1572.3|1569.3|196
1596499200000|2020-08-04 00:00:00|1583.9|1580.9|1580.7|1577.7|1583.9|1580.9|1578.7|1575.7|479
1596502800000|2020-08-04 01:00:00|1581.2|1578.2|1568.7|1565.7|1585.2|1582.2|1563.2|1560.2|2581
1596506400000|2020-08-04 02:00:00|1569.2|1566.2|1575.2|1572.2|1582.2|1579.2|1568.4|1565.4|2086
1596510000000|2020-08-04 03:00:00|1574.7|1571.7|1560.2|1557.2|1576.7|1573.7|1559.7|1556.7|2038
1596513600000|2020-08-04 04:00:00|1559.7|1556.7|1557.2|1554.2|1560.2|1557.2|1553.2|1550.2|1521
1596520800000|2020-08-04 06:00:00|1555.4|1552.4|1568.2|1565.2|1570.2|1567.2|1552.2|1549.2|2231
1596524400000|2020-08-04 07:00:00|1568.4|1565.4|1576.7|1573.7|1582.7|1579.7|1568.2|1565.2|2162
1596528000000|2020-08-04 08:00:00|1577.2|1574.2|1581.9|1578.9|1583.2|1580.2|1571.7|1568.7|2720
1596531600000|2020-08-04 09:00:00|1581.7|1578.7|1582.7|1579.7|1583.2|1580.2|1580.7|1577.7|188
1596585600000|2020-08-05 00:00:00|1585.9|1582.9|1580.2|1577.2|1586.7|1583.7|1577.7|1574.7|554
1596589200000|2020-08-05 01:00:00|1580.7|1577.7|1568.4|1565.4|1581.9|1578.9|1565.7|1562.7|2810
1596592800000|2020-08-05 02:00:00|1568.7|1565.7|1572.2|1569.2|1573.7|1570.7|1567.2|1564.2|893
1596596400000|2020-08-05 03:00:00|1571.9|1568.9|1578.7|1575.7|1582.7|1579.7|1570.2|1567.2|1237
1596600000000|2020-08-05 04:00:00|1578.4|1575.4|1574.9|1571.9|1578.7|1575.7|1572.7|1569.7|789
1596607200000|2020-08-05 06:00:00|1577.4|1574.4|1569.4|1566.4|1579.2|1576.2|1568.7|1565.7|1445
1596610800000|2020-08-05 07:00:00|1570.7|1567.7|1573.2|1570.2|1576.7|1573.7|1568.7|1565.7|1715
1596614400000|2020-08-05 08:00:00|1573.7|1570.7|1570.2|1567.2|1576.2|1573.2|1569.2|1566.2|1282
1596618000000|2020-08-05 09:00:00|1569.9|1566.9|1571.2|1568.2|1571.7|1568.7|1569.2|1566.2|235
1596672000000|2020-08-06 00:00:00|1578.4|1575.4|1578.7|1575.7|1580.7|1577.7|1575.7|1572.7|466
1596675600000|2020-08-06 01:00:00|1579.2|1576.2|1578.7|1575.7|1582.4|1579.4|1574.2|1571.2|2080
1596679200000|2020-08-06 02:00:00|1579.2|1576.2|1573.2|1570.2|1579.2|1576.2|1571.7|1568.7|1143
1596682800000|2020-08-06 03:00:00|1572.7|1569.7|1574.7|1571.7|1576.7|1573.7|1572.7|1569.7|468
1596686400000|2020-08-06 04:00:00|1575.2|1572.2|1574.2|1571.2|1576.2|1573.2|1573.2|1570.2|236
1596693600000|2020-08-06 06:00:00|1574.9|1571.9|1578.2|1575.2|1579.7|1576.7|1574.9|1571.9|535
1596697200000|2020-08-06 07:00:00|1578.7|1575.7|1581.2|1578.2|1583.7|1580.7|1578.2|1575.2|1536
1596700800000|2020-08-06 08:00:00|1580.9|1577.9|1586.7|1583.7|1587.7|1584.7|1578.2|1575.2|1701
1596704400000|2020-08-06 09:00:00|1586.4|1583.4|1589.2|1586.2|1589.2|1586.2|1586.4|1583.4|224
1596758400000|2020-08-07 00:00:00|1590.4|1587.4|1588.2|1585.2|1591.4|1588.4|1587.2|1584.2|365
1596762000000|2020-08-07 01:00:00|1588.7|1585.7|1585.2|1582.2|1589.7|1586.7|1584.2|1581.2|1258
1596765600000|2020-08-07 02:00:00|1585.7|1582.7|1581.7|1578.7|1586.2|1583.2|1581.2|1578.2|696
1596769200000|2020-08-07 03:00:00|1581.4|1578.4|1583.2|1580.2|1583.9|1580.9|1576.2|1573.2|1079
1596772800000|2020-08-07 04:00:00|1582.9|1579.9|1585.2|1582.2|1588.2|1585.2|1582.7|1579.7|691
1596780000000|2020-08-07 06:00:00|1586.9|1583.9|1585.2|1582.2|1589.2|1586.2|1584.2|1581.2|610
1596783600000|2020-08-07 07:00:00|1585.4|1582.4|1587.7|1584.7|1588.2|1585.2|1582.7|1579.7|853
1596787200000|2020-08-07 08:00:00|1587.9|1584.9|1583.2|1580.2|1588.7|1585.7|1581.7|1578.7|1017
1596790800000|2020-08-07 09:00:00|1582.7|1579.7|1582.9|1579.9|1582.9|1579.9|1581.7|1578.7|149
1597017600000|2020-08-10 00:00:00|1585|1582|1581.8|1578.8|1585.8|1582.8|1581.3|1578.3|256
1597021200000|2020-08-10 01:00:00|1581.3|1578.3|1572.5|1569.5|1581.3|1578.3|1570.8|1567.8|1818
1597024800000|2020-08-10 02:00:00|1572.3|1569.3|1569.8|1566.8|1574|1571|1564.3|1561.3|1735
1597028400000|2020-08-10 03:00:00|1570|1567|1571.3|1568.3|1573.3|1570.3|1567.3|1564.3|592
1597032000000|2020-08-10 04:00:00|1571.8|1568.8|1571.8|1568.8|1575|1572|1571.5|1568.5|325
1597039200000|2020-08-10 06:00:00|1574|1571|1568.8|1565.8|1574.8|1571.8|1567.3|1564.3|554
1597042800000|2020-08-10 07:00:00|1569|1566|1567.3|1564.3|1571.3|1568.3|1566.3|1563.3|748
1597046400000|2020-08-10 08:00:00|1566.8|1563.8|1574.8|1571.8|1575.3|1572.3|1565.8|1562.8|1599
1597050000000|2020-08-10 09:00:00|1575.3|1572.3|1575.3|1572.3|1575.8|1572.8|1574.8|1571.8|207
1597104000000|2020-08-11 00:00:00|1580.6|1577.6|1583.1|1580.1|1583.4|1580.4|1579.4|1576.4|339
1597107600000|2020-08-11 01:00:00|1582.9|1579.9|1577.4|1574.4|1583.9|1580.9|1576.4|1573.4|1703
1597111200000|2020-08-11 02:00:00|1577.9|1574.9|1578.6|1575.6|1579.9|1576.9|1575.4|1572.4|980
1597114800000|2020-08-11 03:00:00|1578.4|1575.4|1578.4|1575.4|1579.9|1576.9|1576.9|1573.9|410
1597118400000|2020-08-11 04:00:00|1578.6|1575.6|1577.9|1574.9|1578.6|1575.6|1576.4|1573.4|243
1597125600000|2020-08-11 06:00:00|1578.6|1575.6|1567.9|1564.9|1578.6|1575.6|1567.4|1564.4|1440
1597129200000|2020-08-11 07:00:00|1568.1|1565.1|1570.4|1567.4|1571.6|1568.6|1565.4|1562.4|1553
1597132800000|2020-08-11 08:00:00|1570.1|1567.1|1570.9|1567.9|1571.4|1568.4|1567.9|1564.9|1165
1597136400000|2020-08-11 09:00:00|1571.4|1568.4|1571.4|1568.4|1571.9|1568.9|1570.9|1567.9|156
1597190400000|2020-08-12 00:00:00|1564.6|1561.6|1558.4|1555.4|1565.1|1562.1|1557.4|1554.4|660
1597194000000|2020-08-12 01:00:00|1557.9|1554.9|1560.4|1557.4|1562.4|1559.4|1556.4|1553.4|1861
1597197600000|2020-08-12 02:00:00|1560.1|1557.1|1556.9|1553.9|1560.1|1557.1|1546.9|1543.9|2304
1597201200000|2020-08-12 03:00:00|1556.6|1553.6|1553.1|1550.1|1556.6|1553.6|1551.4|1548.4|795
1597204800000|2020-08-12 04:00:00|1552.9|1549.9|1552.4|1549.4|1554.9|1551.9|1551.4|1548.4|251
1597212000000|2020-08-12 06:00:00|1555.4|1552.4|1559.2|1556.2|1559.2|1556.2|1555.4|1552.4|627
1597215600000|2020-08-12 07:00:00|1558.7|1555.7|1562.7|1559.7|1567.7|1564.7|1558.7|1555.7|1575
1597219200000|2020-08-12 08:00:00|1562.2|1559.2|1559.2|1556.2|1562.2|1559.2|1554.7|1551.7|1917
1597222800000|2020-08-12 09:00:00|1558.9|1555.9|1558.2|1555.2|1559.2|1556.2|1555.7|1552.7|298
1597276800000|2020-08-13 00:00:00|1561.9|1558.9|1566.2|1563.2|1566.7|1563.7|1561.2|1558.2|592
1597280400000|2020-08-13 01:00:00|1566.7|1563.7|1570.5|1567.5|1571.7|1568.7|1562.7|1559.7|2065
1597284000000|2020-08-13 02:00:00|1570.7|1567.7|1576|1573|1577.5|1574.5|1569.5|1566.5|1392
1597287600000|2020-08-13 03:00:00|1575.5|1572.5|1576|1573|1577|1574|1572.5|1569.5|728
1597291200000|2020-08-13 04:00:00|1575.5|1572.5|1575.5|1572.5|1577.5|1574.5|1575|1572|451
1597298400000|2020-08-13 06:00:00|1575.7|1572.7|1578|1575|1579.5|1576.5|1574.5|1571.5|772
1597302000000|2020-08-13 07:00:00|1578.5|1575.5|1580.5|1577.5|1581|1578|1577.5|1574.5|1140
1597305600000|2020-08-13 08:00:00|1580.2|1577.2|1583.2|1580.2|1583.2|1580.2|1577|1574|1231
1597309200000|2020-08-13 09:00:00|1583.5|1580.5|1582.5|1579.5|1583.5|1580.5|1582|1579|215
1597363200000|2020-08-14 00:00:00|1583.2|1580.2|1581.5|1578.5|1583.5|1580.5|1579.5|1576.5|309
1597366800000|2020-08-14 01:00:00|1581|1578|1573.5|1570.5|1581.5|1578.5|1571.5|1568.5|1861
1597370400000|2020-08-14 02:00:00|1573.2|1570.2|1571.1|1568.1|1575|1572|1570.9|1567.9|763
1597374000000|2020-08-14 03:00:00|1570.9|1567.9|1574.1|1571.1|1574.1|1571.1|1570.4|1567.4|669
1597377600000|2020-08-14 04:00:00|1573.9|1570.9|1572.9|1569.9|1573.9|1570.9|1570.4|1567.4|364
1597384800000|2020-08-14 06:00:00|1573.6|1570.6|1573.9|1570.9|1575.4|1572.4|1568.9|1565.9|1210
1597388400000|2020-08-14 07:00:00|1573.6|1570.6|1569.9|1566.9|1575.9|1572.9|1569.4|1566.4|1347
1597392000000|2020-08-14 08:00:00|1569.6|1566.6|1563.9|1560.9|1571.4|1568.4|1563.4|1560.4|1524
1597395600000|2020-08-14 09:00:00|1564.4|1561.4|1565.9|1562.9|1565.9|1562.9|1563.9|1560.9|85
1597622400000|2020-08-17 00:00:00|1569.6|1566.6|1572.9|1569.9|1575.4|1572.4|1569.6|1566.6|490
1597626000000|2020-08-17 01:00:00|1572.4|1569.4|1573.4|1570.4|1575.4|1572.4|1561.9|1558.9|2608
1597629600000|2020-08-17 02:00:00|1573.1|1570.1|1570.9|1567.9|1574.4|1571.4|1570.4|1567.4|1325
1597633200000|2020-08-17 03:00:00|1570.4|1567.4|1573.9|1570.9|1574.9|1571.9|1570.4|1567.4|848
1597636800000|2020-08-17 04:00:00|1573.4|1570.4|1569.4|1566.4|1573.4|1570.4|1568.9|1565.9|481
1597644000000|2020-08-17 06:00:00|1568.6|1565.6|1569.9|1566.9|1570.9|1567.9|1567.9|1564.9|413
1597647600000|2020-08-17 07:00:00|1570.1|1567.1|1567.4|1564.4|1571.4|1568.4|1564.4|1561.4|1209
1597651200000|2020-08-17 08:00:00|1567.9|1564.9|1571.9|1568.9|1572.1|1569.1|1564.4|1561.4|1098
1597654800000|2020-08-17 09:00:00|1571.6|1568.6|1570.4|1567.4|1571.9|1568.9|1569.6|1566.6|130
1597708800000|2020-08-18 00:00:00|1570.5|1567.5|1571.5|1568.5|1574.3|1571.3|1570.3|1567.3|342
1597712400000|2020-08-18 01:00:00|1571.3|1568.3|1579.3|1576.3|1580.8|1577.8|1566.8|1563.8|3321
1597716000000|2020-08-18 02:00:00|1579.8|1576.8|1573.8|1570.8|1580.3|1577.3|1573.3|1570.3|1309
1597719600000|2020-08-18 03:00:00|1574.3|1571.3|1576.8|1573.8|1577.8|1574.8|1573.8|1570.8|838
1597723200000|2020-08-18 04:00:00|1576.5|1573.5|1578.5|1575.5|1578.5|1575.5|1575.8|1572.8|316
1597730400000|2020-08-18 06:00:00|1579|1576|1577.8|1574.8|1579.3|1576.3|1575.3|1572.3|855
1597734000000|2020-08-18 07:00:00|1577.5|1574.5|1571.8|1568.8|1579.8|1576.8|1571.3|1568.3|2195
1597737600000|2020-08-18 08:00:00|1571.3|1568.3|1578.8|1575.8|1579.8|1576.8|1569.8|1566.8|2376
1597741200000|2020-08-18 09:00:00|1579.3|1576.3|1579.3|1576.3|1579.3|1576.3|1577.3|1574.3|180
1597795200000|2020-08-19 00:00:00|1580|1577|1580.3|1577.3|1583.3|1580.3|1578.5|1575.5|545
1597798800000|2020-08-19 01:00:00|1579.8|1576.8|1584.8|1581.8|1588.3|1585.3|1579.3|1576.3|1887
1597802400000|2020-08-19 02:00:00|1584.3|1581.3|1586.3|1583.3|1587.8|1584.8|1581.3|1578.3|1387
1597806000000|2020-08-19 03:00:00|1586.5|1583.5|1584|1581|1587.8|1584.8|1583.3|1580.3|835
1597809600000|2020-08-19 04:00:00|1584.3|1581.3|1582.3|1579.3|1585.8|1582.8|1581.3|1578.3|342
1597816800000|2020-08-19 06:00:00|1582.5|1579.5|1582.8|1579.8|1588.8|1585.8|1581.3|1578.3|857
1597820400000|2020-08-19 07:00:00|1582.3|1579.3|1586.3|1583.3|1586.8|1583.8|1581.3|1578.3|652
1597824000000|2020-08-19 08:00:00|1586.5|1583.5|1580.8|1577.8|1590.3|1587.3|1580.3|1577.3|2349
1597827600000|2020-08-19 09:00:00|1580.3|1577.3|1582|1579|1582.3|1579.3|1580.3|1577.3|302
1597968000000|2020-08-21 00:00:00|1580.4|1577.4|1577.7|1574.7|1580.4|1577.4|1576.7|1573.7|437
1597971600000|2020-08-21 01:00:00|1577.9|1574.9|1579.7|1576.7|1581.7|1578.7|1576.2|1573.2|2180
1597975200000|2020-08-21 02:00:00|1580.2|1577.2|1583.2|1580.2|1583.2|1580.2|1576.7|1573.7|1350
1597978800000|2020-08-21 03:00:00|1582.9|1579.9|1584.2|1581.2|1584.2|1581.2|1582.7|1579.7|792
1597982400000|2020-08-21 04:00:00|1583.9|1580.9|1585.2|1582.2|1586.2|1583.2|1583.7|1580.7|525
1597989600000|2020-08-21 06:00:00|1584.3|1581.3|1583.1|1580.1|1585.1|1582.1|1582.1|1579.1|409
1597993200000|2020-08-21 07:00:00|1582.8|1579.8|1578.1|1575.1|1583.1|1580.1|1576.6|1573.6|1640
1597996800000|2020-08-21 08:00:00|1577.6|1574.6|1577.8|1574.8|1579.1|1576.1|1576.6|1573.6|1636
1598000400000|2020-08-21 09:00:00|1577.6|1574.6|1578.1|1575.1|1578.1|1575.1|1577.6|1574.6|242
1598227200000|2020-08-24 00:00:00|1581.1|1578.1|1580.6|1577.6|1581.8|1578.8|1579.6|1576.6|403
1598230800000|2020-08-24 01:00:00|1581.1|1578.1|1580.1|1577.1|1583.1|1580.1|1579.1|1576.1|1297
1598234400000|2020-08-24 02:00:00|1579.8|1576.8|1579.1|1576.1|1581.1|1578.1|1578.1|1575.1|550
1598238000000|2020-08-24 03:00:00|1579.6|1576.6|1576.6|1573.6|1580.1|1577.1|1576.6|1573.6|455
1598241600000|2020-08-24 04:00:00|1576.8|1573.8|1577.6|1574.6|1578.1|1575.1|1575.6|1572.6|288
1598248800000|2020-08-24 06:00:00|1577.2|1574.2|1575.2|1572.2|1579.2|1576.2|1573.7|1570.7|639
1598252400000|2020-08-24 07:00:00|1575.4|1572.4|1576.7|1573.7|1577.7|1574.7|1573.7|1570.7|1238
1598256000000|2020-08-24 08:00:00|1577.2|1574.2|1576.2|1573.2|1577.7|1574.7|1574.2|1571.2|1089
1598259600000|2020-08-24 09:00:00|1575.7|1572.7|1575.2|1572.2|1576.2|1573.2|1575.2|1572.2|132
1598313600000|2020-08-25 00:00:00|1578.9|1575.9|1575.9|1572.9|1579.2|1576.2|1575.7|1572.7|802
1598317200000|2020-08-25 01:00:00|1575.7|1572.7|1573.7|1570.7|1577.7|1574.7|1570.7|1567.7|5299
1598320800000|2020-08-25 02:00:00|1574.2|1571.2|1572.4|1569.4|1574.7|1571.7|1571.2|1568.2|3108
1598324400000|2020-08-25 03:00:00|1572.2|1569.2|1572.7|1569.7|1573.2|1570.2|1570.7|1567.7|1182
1598328000000|2020-08-25 04:00:00|1572.2|1569.2|1570.7|1567.7|1573.2|1570.2|1570.2|1567.2|1563
1598335200000|2020-08-25 06:00:00|1571.9|1568.9|1571.4|1568.4|1572.2|1569.2|1569.2|1566.2|930
1598338800000|2020-08-25 07:00:00|1571.7|1568.7|1565.7|1562.7|1571.7|1568.7|1565.2|1562.2|2774
1598342400000|2020-08-25 08:00:00|1565.4|1562.4|1562.7|1559.7|1565.7|1562.7|1561.2|1558.2|3164
1598346000000|2020-08-25 09:00:00|1563.2|1560.2|1561.7|1558.7|1563.2|1560.2|1561.7|1558.7|264
1598400000000|2020-08-26 00:00:00|1554.9|1551.9|1553.7|1550.7|1555.2|1552.2|1551.2|1548.2|753
1598403600000|2020-08-26 01:00:00|1553.2|1550.2|1549.2|1546.2|1556.7|1553.7|1546.7|1543.7|4606
1598407200000|2020-08-26 02:00:00|1548.9|1545.9|1541.2|1538.2|1549.2|1546.2|1541.2|1538.2|4138
1598410800000|2020-08-26 03:00:00|1540.9|1537.9|1547.2|1544.2|1547.7|1544.7|1537.7|1534.7|2489
1598414400000|2020-08-26 04:00:00|1547.7|1544.7|1549.7|1546.7|1550.2|1547.2|1545.7|1542.7|1369
1598421600000|2020-08-26 06:00:00|1547.7|1544.7|1552|1549|1553|1550|1546.5|1543.5|1860
1598425200000|2020-08-26 07:00:00|1552.5|1549.5|1551.5|1548.5|1556|1553|1551.5|1548.5|2274
1598428800000|2020-08-26 08:00:00|1551|1548|1548.5|1545.5|1552|1549|1547|1544|2374
1598432400000|2020-08-26 09:00:00|1549|1546|1549|1546|1549.5|1546.5|1548.5|1545.5|160
1598486400000|2020-08-27 00:00:00|1549.3|1546.3|1552.8|1549.8|1554.1|1551.1|1549.3|1546.3|248
1598490000000|2020-08-27 01:00:00|1553.1|1550.1|1547.6|1544.6|1554.1|1551.1|1547.6|1544.6|2111
1598493600000|2020-08-27 02:00:00|1548.1|1545.1|1553.6|1550.6|1553.8|1550.8|1547.1|1544.1|917
1598497200000|2020-08-27 03:00:00|1553.3|1550.3|1559.1|1556.1|1559.6|1556.6|1552.6|1549.6|1602
1598500800000|2020-08-27 04:00:00|1559.6|1556.6|1559.1|1556.1|1560.1|1557.1|1556.6|1553.6|733
1598508000000|2020-08-27 06:00:00|1557.8|1554.8|1556.8|1553.8|1558.1|1555.1|1555.1|1552.1|1122
1598511600000|2020-08-27 07:00:00|1556.6|1553.6|1558.1|1555.1|1558.6|1555.6|1554.3|1551.3|1541
1598515200000|2020-08-27 08:00:00|1558.3|1555.3|1567.3|1564.3|1568.8|1565.8|1558.1|1555.1|2964
1598518800000|2020-08-27 09:00:00|1567.6|1564.6|1566.6|1563.6|1569.6|1566.6|1566.6|1563.6|166
1598572800000|2020-08-28 00:00:00|1573|1570|1565.8|1562.8|1573|1570|1564.3|1561.3|645
1598576400000|2020-08-28 01:00:00|1565.5|1562.5|1565.3|1562.3|1568.8|1565.8|1562.8|1559.8|1896
1598580000000|2020-08-28 02:00:00|1565.5|1562.5|1565.8|1562.8|1566.3|1563.3|1563.3|1560.3|1097
1598583600000|2020-08-28 03:00:00|1566.3|1563.3|1564.8|1561.8|1568.3|1565.3|1563.3|1560.3|1575
1598587200000|2020-08-28 04:00:00|1565|1562|1565.3|1562.3|1565.3|1562.3|1563.3|1560.3|483
1598594400000|2020-08-28 06:00:00|1565.5|1562.5|1556.5|1553.5|1565.8|1562.8|1556.5|1553.5|1489
1598598000000|2020-08-28 07:00:00|1556.3|1553.3|1556.5|1553.5|1557.8|1554.8|1552.8|1549.8|1866
1598601600000|2020-08-28 08:00:00|1556.3|1553.3|1547.3|1544.3|1558.8|1555.8|1545.3|1542.3|4029
1598605200000|2020-08-28 09:00:00|1546.5|1543.5|1549.3|1546.3|1549.8|1546.8|1545.8|1542.8|329
1598918400000|2020-09-01 00:00:00|1547|1544|1551|1548|1551.8|1548.8|1541.3|1538.3|1198
1598922000000|2020-09-01 01:00:00|1550.8|1547.8|1533.3|1530.3|1551.3|1548.3|1529.8|1526.8|3670
1598925600000|2020-09-01 02:00:00|1533|1530|1535.8|1532.8|1537.5|1534.5|1527.8|1524.8|1835
1598929200000|2020-09-01 03:00:00|1535.5|1532.5|1534.8|1531.8|1536.8|1533.8|1531.3|1528.3|1047
1598932800000|2020-09-01 04:00:00|1535.3|1532.3|1535.3|1532.3|1536.5|1533.5|1533.8|1530.8|552
1598940000000|2020-09-01 06:00:00|1535|1532|1530.8|1527.8|1536.8|1533.8|1529.3|1526.3|1312
1598943600000|2020-09-01 07:00:00|1530.3|1527.3|1528|1525|1532.3|1529.3|1526.3|1523.3|2854
1598947200000|2020-09-01 08:00:00|1527.8|1524.8|1531.8|1528.8|1536.8|1533.8|1527.8|1524.8|1701
1598950800000|2020-09-01 09:00:00|1532|1529|1534.3|1531.3|1534.8|1531.8|1532|1529|244
1599004800000|2020-09-02 00:00:00|1538.1|1535.1|1535.6|1532.6|1539.6|1536.6|1535.1|1532.1|518
1599008400000|2020-09-02 01:00:00|1535.4|1532.4|1535.9|1532.9|1540.9|1537.9|1534.4|1531.4|2001
1599012000000|2020-09-02 02:00:00|1536.4|1533.4|1541.9|1538.9|1542.9|1539.9|1535.9|1532.9|1501
1599015600000|2020-09-02 03:00:00|1541.6|1538.6|1538.9|1535.9|1541.6|1538.6|1536.9|1533.9|745
1599019200000|2020-09-02 04:00:00|1538.6|1535.6|1538.9|1535.9|1539.4|1536.4|1537.4|1534.4|191
1599026400000|2020-09-02 06:00:00|1539.6|1536.6|1539.9|1536.9|1541.9|1538.9|1537.9|1534.9|740
1599030000000|2020-09-02 07:00:00|1540.1|1537.1|1545.9|1542.9|1546.9|1543.9|1539.4|1536.4|1866
1599033600000|2020-09-02 08:00:00|1545.4|1542.4|1550.9|1547.9|1551.9|1548.9|1544.4|1541.4|3242
1599037200000|2020-09-02 09:00:00|1551.1|1548.1|1552.4|1549.4|1552.4|1549.4|1551.1|1548.1|131
1599091200000|2020-09-03 00:00:00|1556.2|1553.2|1552|1549|1557.2|1554.2|1552|1549|614
1599094800000|2020-09-03 01:00:00|1552.5|1549.5|1539.5|1536.5|1552.5|1549.5|1538.5|1535.5|2908
1599098400000|2020-09-03 02:00:00|1539.2|1536.2|1533.5|1530.5|1539.2|1536.2|1530.5|1527.5|1967
1599102000000|2020-09-03 03:00:00|1533.7|1530.7|1531.7|1528.7|1534|1531|1527|1524|1497
1599105600000|2020-09-03 04:00:00|1531.5|1528.5|1528.5|1525.5|1531.5|1528.5|1527.5|1524.5|649
1599112800000|2020-09-03 06:00:00|1529.1|1526.1|1521.9|1518.9|1529.6|1526.6|1521.9|1518.9|907
1599116400000|2020-09-03 07:00:00|1522.4|1519.4|1518.9|1515.9|1523.4|1520.4|1517.6|1514.6|1751
1599120000000|2020-09-03 08:00:00|1518.4|1515.4|1518.4|1515.4|1521.9|1518.9|1512.4|1509.4|1810
1599123600000|2020-09-03 09:00:00|1518.1|1515.1|1520.9|1517.9|1520.9|1517.9|1517.1|1514.1|165
1599177600000|2020-09-04 00:00:00|1493.7|1490.7|1503.5|1500.5|1505|1502|1493.7|1490.7|1478
1599181200000|2020-09-04 01:00:00|1503|1500|1515|1512|1515|1512|1501.5|1498.5|2954
1599184800000|2020-09-04 02:00:00|1514.5|1511.5|1520.2|1517.2|1523.5|1520.5|1514|1511|1725
1599188400000|2020-09-04 03:00:00|1520.5|1517.5|1524.5|1521.5|1528|1525|1520|1517|1067
1599192000000|2020-09-04 04:00:00|1524|1521|1519.5|1516.5|1525.5|1522.5|1518|1515|512
1599199200000|2020-09-04 06:00:00|1519.7|1516.7|1519.5|1516.5|1524|1521|1516|1513|711
1599202800000|2020-09-04 07:00:00|1519.7|1516.7|1524|1521|1526.2|1523.2|1517.5|1514.5|1417
1599206400000|2020-09-04 08:00:00|1524.2|1521.2|1524|1521|1527.5|1524.5|1522.5|1519.5|1270
1599210000000|2020-09-04 09:00:00|1524.5|1521.5|1524|1521|1525|1522|1524|1521|116
1599436800000|2020-09-07 00:00:00|1519|1516|1523.5|1520.5|1525.5|1522.5|1518.3|1515.3|408
1599440400000|2020-09-07 01:00:00|1523.8|1520.8|1526.8|1523.8|1530.8|1527.8|1519.8|1516.8|1949
1599444000000|2020-09-07 02:00:00|1527|1524|1526.3|1523.3|1527.8|1524.8|1523.5|1520.5|747
1599447600000|2020-09-07 03:00:00|1525.8|1522.8|1527.8|1524.8|1529.8|1526.8|1525.3|1522.3|670
1599451200000|2020-09-07 04:00:00|1528|1525|1525.8|1522.8|1528.3|1525.3|1523.8|1520.8|450
1599458400000|2020-09-07 06:00:00|1521.8|1518.8|1516.1|1513.1|1521.8|1518.8|1514.6|1511.6|1041
1599462000000|2020-09-07 07:00:00|1515.6|1512.6|1518.6|1515.6|1519.6|1516.6|1514.6|1511.6|843
1599465600000|2020-09-07 08:00:00|1519.1|1516.1|1525.6|1522.6|1525.6|1522.6|1516.1|1513.1|1074
1599469200000|2020-09-07 09:00:00|1525.1|1522.1|1526.3|1523.3|1526.6|1523.6|1524.6|1521.6|280
1599523200000|2020-09-08 00:00:00|1524.9|1521.9|1526.4|1523.4|1528.2|1525.2|1523.7|1520.7|243
1599526800000|2020-09-08 01:00:00|1526.7|1523.7|1521.7|1518.7|1526.9|1523.9|1519.7|1516.7|1402
1599530400000|2020-09-08 02:00:00|1522.2|1519.2|1509.7|1506.7|1523.2|1520.2|1509.2|1506.2|1397
1599534000000|2020-09-08 03:00:00|1509.2|1506.2|1509.4|1506.4|1511.2|1508.2|1504.7|1501.7|1427
1599537600000|2020-09-08 04:00:00|1509.2|1506.2|1507.4|1504.4|1510.2|1507.2|1506.2|1503.2|378
1599544800000|2020-09-08 06:00:00|1510.4|1507.4|1506.2|1503.2|1512.2|1509.2|1506.2|1503.2|543
1599548400000|2020-09-08 07:00:00|1505.9|1502.9|1509.7|1506.7|1509.7|1506.7|1502.7|1499.7|1270
1599552000000|2020-09-08 08:00:00|1509.2|1506.2|1515.4|1512.4|1523.2|1520.2|1503.2|1500.2|3608
1599555600000|2020-09-08 09:00:00|1515.7|1512.7|1515.7|1512.7|1516.7|1513.7|1514.7|1511.7|228
1599609600000|2020-09-09 00:00:00|1505.4|1502.4|1506.4|1503.4|1508.7|1505.7|1504.7|1501.7|507
1599613200000|2020-09-09 01:00:00|1506.7|1503.7|1502.7|1499.7|1507.4|1504.4|1498.2|1495.2|1839
1599616800000|2020-09-09 02:00:00|1502.9|1499.9|1507.2|1504.2|1510.7|1507.7|1500.7|1497.7|1427
1599620400000|2020-09-09 03:00:00|1506.7|1503.7|1507.2|1504.2|1510.2|1507.2|1504.7|1501.7|1129
1599624000000|2020-09-09 04:00:00|1507.7|1504.7|1503.2|1500.2|1507.7|1504.7|1501.2|1498.2|685
1599631200000|2020-09-09 06:00:00|1499.3|1496.3|1502.1|1499.1|1505.1|1502.1|1499.1|1496.1|812
1599634800000|2020-09-09 07:00:00|1502.6|1499.6|1502.6|1499.6|1505.1|1502.1|1501.6|1498.6|1304
1599638400000|2020-09-09 08:00:00|1503.1|1500.1|1501.3|1498.3|1506.6|1503.6|1499.6|1496.6|1214
1599642000000|2020-09-09 09:00:00|1501.1|1498.1|1500.6|1497.6|1501.6|1498.6|1497.1|1494.1|531
1599696000000|2020-09-10 00:00:00|1504.3|1501.3|1507.1|1504.1|1507.8|1504.8|1503.1|1500.1|372
1599699600000|2020-09-10 01:00:00|1507.3|1504.3|1495.1|1492.1|1508.3|1505.3|1492.6|1489.6|2277
1599703200000|2020-09-10 02:00:00|1494.8|1491.8|1493.8|1490.8|1495.1|1492.1|1483.6|1480.6|2299
1599706800000|2020-09-10 03:00:00|1494.1|1491.1|1493.1|1490.1|1496.1|1493.1|1490.6|1487.6|1061
1599710400000|2020-09-10 04:00:00|1493.6|1490.6|1489.3|1486.3|1493.6|1490.6|1487.6|1484.6|359
1599717600000|2020-09-10 06:00:00|1489.8|1486.8|1490.1|1487.1|1491.6|1488.6|1486.6|1483.6|710
1599721200000|2020-09-10 07:00:00|1489.8|1486.8|1488.6|1485.6|1493.3|1490.3|1486.1|1483.1|1431
1599724800000|2020-09-10 08:00:00|1488.1|1485.1|1493.1|1490.1|1496.6|1493.6|1483.8|1480.8|2252
1599728400000|2020-09-10 09:00:00|1493.3|1490.3|1492.6|1489.6|1493.6|1490.6|1491.8|1488.8|254
1599782400000|2020-09-11 00:00:00|1486.1|1483.1|1488.4|1485.4|1489.6|1486.6|1486.1|1483.1|451
1599786000000|2020-09-11 01:00:00|1488.1|1485.1|1483.9|1480.9|1490.9|1487.9|1481.4|1478.4|2855
1599789600000|2020-09-11 02:00:00|1484.1|1481.1|1487.4|1484.4|1488.4|1485.4|1483.4|1480.4|1144
1599793200000|2020-09-11 03:00:00|1487.1|1484.1|1495.4|1492.4|1495.4|1492.4|1486.9|1483.9|1727
1599796800000|2020-09-11 04:00:00|1494.9|1491.9|1494.9|1491.9|1495.4|1492.4|1492.9|1489.9|323
1599804000000|2020-09-11 06:00:00|1494.5|1491.5|1493.5|1490.5|1497.3|1494.3|1491|1488|501
1599807600000|2020-09-11 07:00:00|1493.3|1490.3|1501.3|1498.3|1503.3|1500.3|1492.3|1489.3|1614
1599811200000|2020-09-11 08:00:00|1501.8|1498.8|1505.3|1502.3|1506.3|1503.3|1499.8|1496.8|1315
1599814800000|2020-09-11 09:00:00|1504.8|1501.8|1505.8|1502.8|1506.3|1503.3|1504.8|1501.8|268
1600041600000|2020-09-14 00:00:00|1510.5|1507.5|1515|1512|1516.3|1513.3|1510.5|1507.5|473
1600045200000|2020-09-14 01:00:00|1515.3|1512.3|1511.8|1508.8|1515.3|1512.3|1508.8|1505.8|1556
1600048800000|2020-09-14 02:00:00|1512.3|1509.3|1509.8|1506.8|1514.8|1511.8|1509.8|1506.8|1042
1600052400000|2020-09-14 03:00:00|1510|1507|1509.8|1506.8|1511.3|1508.3|1508.8|1505.8|626
1600056000000|2020-09-14 04:00:00|1509.5|1506.5|1509.3|1506.3|1509.8|1506.8|1507.8|1504.8|403
1600063200000|2020-09-14 06:00:00|1510|1507|1511.3|1508.3|1511.8|1508.8|1508.8|1505.8|291
1600066800000|2020-09-14 07:00:00|1511|1508|1509.8|1506.8|1511.8|1508.8|1507.8|1504.8|533
1600070400000|2020-09-14 08:00:00|1510|1507|1508.3|1505.3|1511.3|1508.3|1507.8|1504.8|727
1600074000000|2020-09-14 09:00:00|1507.8|1504.8|1507.8|1504.8|1508.8|1505.8|1507.8|1504.8|162
1600128000000|2020-09-15 00:00:00|1507.4|1504.4|1510.4|1507.4|1512.7|1509.7|1506.2|1503.2|408
1600131600000|2020-09-15 01:00:00|1510.2|1507.2|1511.4|1508.4|1512.7|1509.7|1502.2|1499.2|1787
1600135200000|2020-09-15 02:00:00|1511.7|1508.7|1520.7|1517.7|1521.2|1518.2|1509.7|1506.7|1605
1600138800000|2020-09-15 03:00:00|1520.2|1517.2|1523.4|1520.4|1526.7|1523.7|1520.2|1517.2|1222
1600142400000|2020-09-15 04:00:00|1523.2|1520.2|1520.7|1517.7|1523.9|1520.9|1519.7|1516.7|288
1600149600000|2020-09-15 06:00:00|1521.9|1518.9|1523.2|1520.2|1524.9|1521.9|1521.2|1518.2|508
1600153200000|2020-09-15 07:00:00|1522.9|1519.9|1534.7|1531.7|1536.7|1533.7|1522.2|1519.2|2475
1600156800000|2020-09-15 08:00:00|1534.4|1531.4|1532.7|1529.7|1537.2|1534.2|1532.2|1529.2|1545
1600160400000|2020-09-15 09:00:00|1532.4|1529.4|1533.2|1530.2|1533.2|1530.2|1532.2|1529.2|235
1600311600000|2020-09-17 03:00:00|1516.7|1513.7|1516.7|1513.7|1516.9|1513.9|1515.2|1512.2|244
1600315200000|2020-09-17 04:00:00|1516.4|1513.4|1519.7|1516.7|1521.2|1518.2|1516.2|1513.2|557
1600322400000|2020-09-17 06:00:00|1515.9|1512.9|1515.9|1512.9|1518.2|1515.2|1509.7|1506.7|1542
1600326000000|2020-09-17 07:00:00|1516.2|1513.2|1511.7|1508.7|1517.2|1514.2|1510.2|1507.2|1586
1600329600000|2020-09-17 08:00:00|1512.2|1509.2|1512.7|1509.7|1514.7|1511.7|1508.7|1505.7|2097
1600333200000|2020-09-17 09:00:00|1512.4|1509.4|1511.9|1508.9|1513.4|1510.4|1511.7|1508.7|166
1600387200000|2020-09-18 00:00:00|1514.9|1511.9|1516.2|1513.2|1517.2|1514.2|1513.7|1510.7|398
1600390800000|2020-09-18 01:00:00|1516.7|1513.7|1523.2|1520.2|1524.2|1521.2|1511.2|1508.2|2228
1600394400000|2020-09-18 02:00:00|1523.7|1520.7|1525.7|1522.7|1527.2|1524.2|1522.7|1519.7|1434
1600398000000|2020-09-18 03:00:00|1525.4|1522.4|1526.2|1523.2|1528.2|1525.2|1525.2|1522.2|865
1600401600000|2020-09-18 04:00:00|1525.7|1522.7|1524.2|1521.2|1525.9|1522.9|1523.2|1520.2|857
1600408800000|2020-09-18 06:00:00|1525.9|1522.9|1523.4|1520.4|1527.2|1524.2|1522.2|1519.2|741
1600412400000|2020-09-18 07:00:00|1523.7|1520.7|1523.7|1520.7|1525.2|1522.2|1522.7|1519.7|999
1600416000000|2020-09-18 08:00:00|1523.2|1520.2|1514.7|1511.7|1527.2|1524.2|1512.7|1509.7|2940
1600419600000|2020-09-18 09:00:00|1514.2|1511.2|1515.7|1512.7|1515.7|1512.7|1513.7|1510.7|231
1600646400000|2020-09-21 00:00:00|1515.4|1512.4|1515.4|1512.4|1517.7|1514.7|1512.9|1509.9|267
1600650000000|2020-09-21 01:00:00|1515.7|1512.7|1502.2|1499.2|1516.7|1513.7|1500.7|1497.7|2906
1600653600000|2020-09-21 02:00:00|1502.7|1499.7|1504.9|1501.9|1507.7|1504.7|1501.2|1498.2|1071
1600657200000|2020-09-21 03:00:00|1505.2|1502.2|1505.9|1502.9|1506.2|1503.2|1502.7|1499.7|618
1600660800000|2020-09-21 04:00:00|1505.7|1502.7|1509.2|1506.2|1509.7|1506.7|1505.7|1502.7|314
1600668000000|2020-09-21 06:00:00|1507.4|1504.4|1506.7|1503.7|1507.4|1504.4|1504.2|1501.2|607
1600671600000|2020-09-21 07:00:00|1507.2|1504.2|1498.2|1495.2|1507.2|1504.2|1497.7|1494.7|1832
1600675200000|2020-09-21 08:00:00|1497.9|1494.9|1494.7|1491.7|1500.7|1497.7|1494.2|1491.2|2227
1600678800000|2020-09-21 09:00:00|1495.2|1492.2|1494.2|1491.2|1495.2|1492.2|1493.7|1490.7|101
1600732800000|2020-09-22 00:00:00|1495.9|1492.9|1500.2|1497.2|1501.7|1498.7|1495.9|1492.9|432
1600736400000|2020-09-22 01:00:00|1500.7|1497.7|1509.2|1506.2|1509.7|1506.7|1499.2|1496.2|2042
1600740000000|2020-09-22 02:00:00|1509.7|1506.7|1510.4|1507.4|1511.2|1508.2|1506.2|1503.2|1055
1600743600000|2020-09-22 03:00:00|1510.2|1507.2|1510.2|1507.2|1513.2|1510.2|1509.7|1506.7|833
1600747200000|2020-09-22 04:00:00|1509.9|1506.9|1509.7|1506.7|1510.2|1507.2|1507.7|1504.7|202
1600754400000|2020-09-22 06:00:00|1508.4|1505.4|1508.7|1505.7|1508.7|1505.7|1504.2|1501.2|446
1600758000000|2020-09-22 07:00:00|1508.2|1505.2|1510.7|1507.7|1510.7|1507.7|1506.9|1503.9|1239
1600761600000|2020-09-22 08:00:00|1510.9|1507.9|1509.9|1506.9|1516.2|1513.2|1509.7|1506.7|1888
1600765200000|2020-09-22 09:00:00|1510.2|1507.2|1510.2|1507.2|1510.7|1507.7|1509.7|1506.7|91
1600819200000|2020-09-23 00:00:00|1513.4|1510.4|1506.2|1503.2|1513.4|1510.4|1505.7|1502.7|495
1600822800000|2020-09-23 01:00:00|1505.7|1502.7|1502.7|1499.7|1510.7|1507.7|1501.2|1498.2|1755
1600826400000|2020-09-23 02:00:00|1502.2|1499.2|1499.2|1496.2|1503.2|1500.2|1499.2|1496.2|1503
1600830000000|2020-09-23 03:00:00|1498.7|1495.7|1499.7|1496.7|1499.7|1496.7|1495.2|1492.2|1223
1600833600000|2020-09-23 04:00:00|1499.2|1496.2|1496.2|1493.2|1499.9|1496.9|1494.2|1491.2|1512
1600840800000|2020-09-23 06:00:00|1495.4|1492.4|1493.7|1490.7|1496.7|1493.7|1489.9|1486.9|1176
1600844400000|2020-09-23 07:00:00|1493.2|1490.2|1496.4|1493.4|1500.7|1497.7|1492.7|1489.7|2183
1600848000000|2020-09-23 08:00:00|1496.2|1493.2|1492.4|1489.4|1497.2|1494.2|1491.2|1488.2|2046
1600851600000|2020-09-23 09:00:00|1492.7|1489.7|1494.7|1491.7|1494.7|1491.7|1492.2|1489.2|113
1600905600000|2020-09-24 00:00:00|1489|1486|1490.8|1487.8|1493.3|1490.3|1488|1485|445
1600909200000|2020-09-24 01:00:00|1491|1488|1496.5|1493.5|1498.3|1495.3|1491|1488|1753
1600912800000|2020-09-24 02:00:00|1496.3|1493.3|1500|1497|1500.8|1497.8|1496|1493|1234
1600916400000|2020-09-24 03:00:00|1499.8|1496.8|1500.3|1497.3|1501.8|1498.8|1499.3|1496.3|590
1600920000000|2020-09-24 04:00:00|1500.8|1497.8|1499.3|1496.3|1502.8|1499.8|1498.5|1495.5|318
1600927200000|2020-09-24 06:00:00|1499.5|1496.5|1502|1499|1503.3|1500.3|1499.5|1496.5|638
1600930800000|2020-09-24 07:00:00|1502.3|1499.3|1508.8|1505.8|1509.8|1506.8|1502.3|1499.3|1136
1600934400000|2020-09-24 08:00:00|1509.3|1506.3|1504.8|1501.8|1509.3|1506.3|1502.5|1499.5|1065
1600938000000|2020-09-24 09:00:00|1503.5|1500.5|1502.3|1499.3|1504|1501|1502|1499|152
1600992000000|2020-09-25 00:00:00|1505.5|1502.5|1505.3|1502.3|1507.8|1504.8|1504.3|1501.3|960
1600995600000|2020-09-25 01:00:00|1505.8|1502.8|1511.8|1508.8|1514.3|1511.3|1505.8|1502.8|3108
1600999200000|2020-09-25 02:00:00|1512.3|1509.3|1513.5|1510.5|1515.3|1512.3|1511.5|1508.5|1461
1601002800000|2020-09-25 03:00:00|1513.8|1510.8|1507.3|1504.3|1514.3|1511.3|1505.3|1502.3|1447
1601006400000|2020-09-25 04:00:00|1506.8|1503.8|1508|1505|1508.5|1505.5|1505.3|1502.3|568
1601013600000|2020-09-25 06:00:00|1506.7|1503.7|1507|1504|1508.5|1505.5|1505|1502|777
1601017200000|2020-09-25 07:00:00|1506.5|1503.5|1506.5|1503.5|1508.5|1505.5|1504|1501|3631
1601020800000|2020-09-25 08:00:00|1506.2|1503.2|1512|1509|1512|1509|1506|1503|2274
1601024400000|2020-09-25 09:00:00|1511.7|1508.7|1512.5|1509.5|1513|1510|1510.5|1507.5|377
1601251200000|2020-09-28 00:00:00|1519|1516|1512.8|1509.8|1519|1516|1512.3|1509.3|571
1601254800000|2020-09-28 01:00:00|1513|1510|1514.3|1511.3|1517.3|1514.3|1509.3|1506.3|6042
1601258400000|2020-09-28 02:00:00|1514.8|1511.8|1507.8|1504.8|1514.8|1511.8|1507.8|1504.8|2902
1601262000000|2020-09-28 03:00:00|1508.3|1505.3|1506.3|1503.3|1508.8|1505.8|1505.3|1502.3|1450
1601265600000|2020-09-28 04:00:00|1506|1503|1505.8|1502.8|1507.8|1504.8|1505.3|1502.3|1163
1601272800000|2020-09-28 06:00:00|1505.3|1502.3|1506.1|1503.1|1508.1|1505.1|1504.1|1501.1|856
1601276400000|2020-09-28 07:00:00|1505.6|1502.6|1514.6|1511.6|1515.1|1512.1|1503.1|1500.1|1627
1601280000000|2020-09-28 08:00:00|1514.1|1511.1|1514.8|1511.8|1515.1|1512.1|1508.1|1505.1|3617
1601283600000|2020-09-28 09:00:00|1514.6|1511.6|1511.6|1508.6|1514.6|1511.6|1510.6|1507.6|209
1601337600000|2020-09-29 00:00:00|1514.8|1511.8|1515.3|1512.3|1515.3|1512.3|1512.1|1509.1|290
1601341200000|2020-09-29 01:00:00|1515.1|1512.1|1510.6|1507.6|1516.6|1513.6|1509.1|1506.1|2115
1601344800000|2020-09-29 02:00:00|1511.1|1508.1|1514.6|1511.6|1514.6|1511.6|1510.1|1507.1|1464
1601348400000|2020-09-29 03:00:00|1514.8|1511.8|1513.6|1510.6|1516.1|1513.1|1513.6|1510.6|952
1601352000000|2020-09-29 04:00:00|1513.3|1510.3|1511.1|1508.1|1513.6|1510.6|1510.6|1507.6|327
1601359200000|2020-09-29 06:00:00|1511.8|1508.8|1512.1|1509.1|1513.3|1510.3|1509.1|1506.1|1293
1601362800000|2020-09-29 07:00:00|1511.8|1508.8|1509.6|1506.6|1514.6|1511.6|1509.6|1506.6|1564
1601366400000|2020-09-29 08:00:00|1509.3|1506.3|1504.3|1501.3|1509.3|1506.3|1502.6|1499.6|1135
1601370000000|2020-09-29 09:00:00|1504.6|1501.6|1503.6|1500.6|1504.6|1501.6|1503.6|1500.6|100
1601424000000|2020-09-30 00:00:00|1504.3|1501.3|1507.8|1504.8|1509.1|1506.1|1503.1|1500.1|180
1601427600000|2020-09-30 01:00:00|1507.6|1504.6|1511.3|1508.3|1512.6|1509.6|1507.1|1504.1|1654
1601431200000|2020-09-30 02:00:00|1511.6|1508.6|1512.1|1509.1|1513.1|1510.1|1510.3|1507.3|930
1601434800000|2020-09-30 03:00:00|1511.6|1508.6|1513.6|1510.6|1514.1|1511.1|1510.6|1507.6|889
1601438400000|2020-09-30 04:00:00|1513.8|1510.8|1516.6|1513.6|1516.6|1513.6|1512.6|1509.6|804
1601445600000|2020-09-30 06:00:00|1513.7|1510.7|1511.5|1508.5|1514|1511|1510.5|1507.5|714
1601449200000|2020-09-30 07:00:00|1511.2|1508.2|1506.7|1503.7|1514|1511|1506|1503|1409
1601452800000|2020-09-30 08:00:00|1506.5|1503.5|1505.8|1502.8|1507|1504|1502.8|1499.8|1927
1601456400000|2020-09-30 09:00:00|1505.3|1502.3|1505.3|1502.3|1505.8|1502.8|1504.3|1501.3|264
1601510400000|2020-10-01 00:00:00|1510|1507|1506.5|1503.5|1511|1508|1505.8|1502.8|279
1601514000000|2020-10-01 01:00:00|1505.8|1502.8|1500.3|1497.3|1506.8|1503.8|1499.8|1496.8|2146
1601517600000|2020-10-01 02:00:00|1500.5|1497.5|1495.3|1492.3|1501.3|1498.3|1494.3|1491.3|1324
1601521200000|2020-10-01 03:00:00|1494.8|1491.8|1492.8|1489.8|1495.3|1492.3|1491.8|1488.8|893
1601524800000|2020-10-01 04:00:00|1492.3|1489.3|1490.8|1487.8|1492.8|1489.8|1489.8|1486.8|440
1601532000000|2020-10-01 06:00:00|1491.1|1488.1|1498.4|1495.4|1499.1|1496.1|1490.9|1487.9|639
1601535600000|2020-10-01 07:00:00|1498.9|1495.9|1494.9|1491.9|1499.4|1496.4|1494.4|1491.4|793
1601539200000|2020-10-01 08:00:00|1495.4|1492.4|1497.9|1494.9|1500.4|1497.4|1494.9|1491.9|1148
1601542800000|2020-10-01 09:00:00|1497.6|1494.6|1496.9|1493.9|1497.9|1494.9|1496.4|1493.4|103
1601596800000|2020-10-02 00:00:00|1489.6|1486.6|1490.4|1487.4|1492.4|1489.4|1489.4|1486.4|355
1601600400000|2020-10-02 01:00:00|1490.6|1487.6|1493.9|1490.9|1494.9|1491.9|1486.9|1483.9|1424
1601604000000|2020-10-02 02:00:00|1493.6|1490.6|1497.1|1494.1|1498.4|1495.4|1492.4|1489.4|884
1601607600000|2020-10-02 03:00:00|1497.4|1494.4|1498.9|1495.9|1499.9|1496.9|1496.9|1493.9|674
1601611200000|2020-10-02 04:00:00|1498.4|1495.4|1497.4|1494.4|1498.9|1495.9|1497.4|1494.4|115
1601618400000|2020-10-02 06:00:00|1491.6|1488.6|1495.1|1492.1|1495.9|1492.9|1489.4|1486.4|1155
1601622000000|2020-10-02 07:00:00|1494.9|1491.9|1498.4|1495.4|1499.4|1496.4|1493.9|1490.9|1231
1601625600000|2020-10-02 08:00:00|1498.9|1495.9|1499.4|1496.4|1499.4|1496.4|1497.1|1494.1|623
1601629200000|2020-10-02 09:00:00|1499.1|1496.1|1498.1|1495.1|1499.4|1496.4|1497.6|1494.6|169
1601856000000|2020-10-05 00:00:00|1500.4|1497.4|1503.7|1500.7|1504.7|1501.7|1499.2|1496.2|441
1601859600000|2020-10-05 01:00:00|1504.2|1501.2|1498.7|1495.7|1506.2|1503.2|1498.2|1495.2|1696
1601863200000|2020-10-05 02:00:00|1498.4|1495.4|1505.4|1502.4|1505.7|1502.7|1497.2|1494.2|1321
1601866800000|2020-10-05 03:00:00|1505.7|1502.7|1504.2|1501.2|1506.7|1503.7|1500.9|1497.9|894
1601870400000|2020-10-05 04:00:00|1503.9|1500.9|1508.7|1505.7|1509.2|1506.2|1503.4|1500.4|708
1601877600000|2020-10-05 06:00:00|1509.4|1506.4|1508.2|1505.2|1509.4|1506.4|1506.7|1503.7|266
1601881200000|2020-10-05 07:00:00|1508.4|1505.4|1511.7|1508.7|1513.7|1510.7|1505.2|1502.2|1843
1601884800000|2020-10-05 08:00:00|1511.4|1508.4|1515.2|1512.2|1515.7|1512.7|1511.2|1508.2|1261
1601888400000|2020-10-05 09:00:00|1514.9|1511.9|1515.2|1512.2|1518.2|1515.2|1514.7|1511.7|389
1601942400000|2020-10-06 00:00:00|1519.4|1516.4|1519.4|1516.4|1520.2|1517.2|1517.7|1514.7|271
1601946000000|2020-10-06 01:00:00|1519.7|1516.7|1524.2|1521.2|1526.4|1523.4|1515.7|1512.7|2441
1601949600000|2020-10-06 02:00:00|1523.9|1520.9|1520.2|1517.2|1524.7|1521.7|1520.2|1517.2|725
1601953200000|2020-10-06 03:00:00|1520.4|1517.4|1522.2|1519.2|1523.2|1520.2|1516.2|1513.2|904
1601956800000|2020-10-06 04:00:00|1522.4|1519.4|1522.7|1519.7|1523.2|1520.2|1520.7|1517.7|484
1601964000000|2020-10-06 06:00:00|1522.4|1519.4|1519.2|1516.2|1522.4|1519.4|1518.2|1515.2|479
1601967600000|2020-10-06 07:00:00|1518.7|1515.7|1511.7|1508.7|1519.7|1516.7|1510.2|1507.2|1685
1601971200000|2020-10-06 08:00:00|1512.2|1509.2|1508.2|1505.2|1512.7|1509.7|1507.2|1504.2|1596
1601974800000|2020-10-06 09:00:00|1508.4|1505.4|1507.7|1504.7|1508.7|1505.7|1507.2|1504.2|220
1602028800000|2020-10-07 00:00:00|1505.9|1502.9|1509.2|1506.2|1510.2|1507.2|1505.7|1502.7|343
1602032400000|2020-10-07 01:00:00|1508.7|1505.7|1511.2|1508.2|1512.2|1509.2|1504.2|1501.2|1775
1602036000000|2020-10-07 02:00:00|1510.7|1507.7|1504.7|1501.7|1511.2|1508.2|1503.2|1500.2|1186
1602039600000|2020-10-07 03:00:00|1504.2|1501.2|1505.7|1502.7|1506.2|1503.2|1502.2|1499.2|887
1602043200000|2020-10-07 04:00:00|1505.2|1502.2|1504.2|1501.2|1506.2|1503.2|1502.7|1499.7|307
1602050400000|2020-10-07 06:00:00|1506.4|1503.4|1507.2|1504.2|1507.7|1504.7|1503.2|1500.2|581
1602054000000|2020-10-07 07:00:00|1507.4|1504.4|1498.2|1495.2|1507.4|1504.4|1496.7|1493.7|2509
1602057600000|2020-10-07 08:00:00|1498.7|1495.7|1491.2|1488.2|1499.2|1496.2|1488.2|1485.2|2662
1602061200000|2020-10-07 09:00:00|1490.7|1487.7|1491.2|1488.2|1491.4|1488.4|1488.7|1485.7|275
1602115200000|2020-10-08 00:00:00|1495.9|1492.9|1498.2|1495.2|1498.7|1495.7|1494.9|1491.9|412
1602118800000|2020-10-08 01:00:00|1498.7|1495.7|1500.9|1497.9|1502.2|1499.2|1495.2|1492.2|1798
1602122400000|2020-10-08 02:00:00|1501.2|1498.2|1497.7|1494.7|1501.7|1498.7|1495.7|1492.7|1396
1602126000000|2020-10-08 03:00:00|1498.2|1495.2|1495.2|1492.2|1498.7|1495.7|1494.2|1491.2|928
1602129600000|2020-10-08 04:00:00|1495.7|1492.7|1499.7|1496.7|1500.2|1497.2|1495.7|1492.7|468
1602136800000|2020-10-08 06:00:00|1500.4|1497.4|1500.7|1497.7|1502.2|1499.2|1499.7|1496.7|525
1602140400000|2020-10-08 07:00:00|1501.2|1498.2|1503.7|1500.7|1505.2|1502.2|1500.7|1497.7|1287
1602144000000|2020-10-08 08:00:00|1504.2|1501.2|1512.2|1509.2|1513.2|1510.2|1500.7|1497.7|1875
1602147600000|2020-10-08 09:00:00|1512.7|1509.7|1510.2|1507.2|1512.7|1509.7|1510.2|1507.2|192
1602201600000|2020-10-09 00:00:00|1513.2|1510.2|1515.5|1512.5|1516|1513|1512.5|1509.5|262
1602205200000|2020-10-09 01:00:00|1516|1513|1521|1518|1522|1519|1512.7|1509.7|2216
1602208800000|2020-10-09 02:00:00|1520.5|1517.5|1520.5|1517.5|1521.5|1518.5|1518|1515|1185
1602212400000|2020-10-09 03:00:00|1521|1518|1522.5|1519.5|1524.5|1521.5|1520|1517|814
1602216000000|2020-10-09 04:00:00|1522|1519|1522|1519|1523|1520|1520.7|1517.7|357
1602223200000|2020-10-09 06:00:00|1521.7|1518.7|1522.5|1519.5|1523|1520|1518.5|1515.5|484
1602226800000|2020-10-09 07:00:00|1522.7|1519.7|1533|1530|1535.5|1532.5|1522|1519|2775
1602230400000|2020-10-09 08:00:00|1533.2|1530.2|1536.5|1533.5|1540|1537|1533|1530|2712
1602234000000|2020-10-09 09:00:00|1537|1534|1537|1534|1538.5|1535.5|1537|1534|209
1602460800000|2020-10-12 00:00:00|1539.2|1536.2|1530|1527|1539.2|1536.2|1530|1527|280
1602464400000|2020-10-12 01:00:00|1529.5|1526.5|1518|1515|1529.5|1526.5|1517.5|1514.5|2413
1602468000000|2020-10-12 02:00:00|1518.2|1515.2|1513|1510|1518.5|1515.5|1511.5|1508.5|1425
1602471600000|2020-10-12 03:00:00|1513.5|1510.5|1516.5|1513.5|1517|1514|1512|1509|775
1602475200000|2020-10-12 04:00:00|1516.2|1513.2|1518.5|1515.5|1519|1516|1516|1513|319
1602482400000|2020-10-12 06:00:00|1518.2|1515.2|1515|1512|1518.5|1515.5|1514.5|1511.5|578
1602486000000|2020-10-12 07:00:00|1514.7|1511.7|1518.7|1515.7|1520|1517|1514.5|1511.5|902
1602489600000|2020-10-12 08:00:00|1518.5|1515.5|1511|1508|1520|1517|1509.5|1506.5|2441
1602493200000|2020-10-12 09:00:00|1510.7|1507.7|1511|1508|1511.5|1508.5|1510.5|1507.5|142
1602547200000|2020-10-13 00:00:00|1513.2|1510.2|1517.5|1514.5|1518|1515|1513|1510|470
1602550800000|2020-10-13 01:00:00|1517|1514|1518.5|1515.5|1520|1517|1513.5|1510.5|1488
1602554400000|2020-10-13 02:00:00|1518|1515|1517.5|1514.5|1518.5|1515.5|1516.5|1513.5|805
1602558000000|2020-10-13 03:00:00|1517.7|1514.7|1517.7|1514.7|1520|1517|1517|1514|791
1602561600000|2020-10-13 04:00:00|1517.5|1514.5|1515|1512|1517.5|1514.5|1514.5|1511.5|241
1602568800000|2020-10-13 06:00:00|1515.7|1512.7|1523|1520|1524|1521|1514.5|1511.5|838
1602572400000|2020-10-13 07:00:00|1522.7|1519.7|1527.5|1524.5|1531|1528|1522.5|1519.5|2452
1602576000000|2020-10-13 08:00:00|1527.7|1524.7|1530|1527|1531.5|1528.5|1527|1524|1456
1602579600000|2020-10-13 09:00:00|1529.7|1526.7|1529.2|1526.2|1530|1527|1529|1526|144
1602633600000|2020-10-14 00:00:00|1528.1|1525.1|1522.9|1519.9|1528.1|1525.1|1522.4|1519.4|281
1602637200000|2020-10-14 01:00:00|1523.4|1520.4|1515.9|1512.9|1523.9|1520.9|1514.9|1511.9|2178
1602640800000|2020-10-14 02:00:00|1515.4|1512.4|1518.6|1515.6|1520.4|1517.4|1515.4|1512.4|696
1602644400000|2020-10-14 03:00:00|1518.4|1515.4|1520.4|1517.4|1520.9|1517.9|1516.9|1513.9|693
1602648000000|2020-10-14 04:00:00|1520.6|1517.6|1523.4|1520.4|1524.4|1521.4|1520.6|1517.6|698
1602655200000|2020-10-14 06:00:00|1523.1|1520.1|1526.9|1523.9|1527.9|1524.9|1520.4|1517.4|913
1602658800000|2020-10-14 07:00:00|1527.1|1524.1|1520.6|1517.6|1527.4|1524.4|1518.9|1515.9|1670
1602662400000|2020-10-14 08:00:00|1520.9|1517.9|1521.4|1518.4|1522.9|1519.9|1516.9|1513.9|1635
1602666000000|2020-10-14 09:00:00|1521.6|1518.6|1520.9|1517.9|1521.9|1518.9|1520.4|1517.4|249
1602720000000|2020-10-15 00:00:00|1518.1|1515.1|1522.6|1519.6|1523.4|1520.4|1517.9|1514.9|247
1602723600000|2020-10-15 01:00:00|1522.9|1519.9|1517.4|1514.4|1525.9|1522.9|1515.9|1512.9|1843
1602727200000|2020-10-15 02:00:00|1517.9|1514.9|1516.9|1513.9|1520.9|1517.9|1516.4|1513.4|779
1602730800000|2020-10-15 03:00:00|1517.4|1514.4|1520.4|1517.4|1521.4|1518.4|1517.4|1514.4|689
1602734400000|2020-10-15 04:00:00|1520.6|1517.6|1520.9|1517.9|1522.9|1519.9|1520.4|1517.4|458
1602741600000|2020-10-15 06:00:00|1521.1|1518.1|1522.9|1519.9|1526.9|1523.9|1520.4|1517.4|946
1602745200000|2020-10-15 07:00:00|1523.1|1520.1|1518.9|1515.9|1524.4|1521.4|1517.9|1514.9|918
1602748800000|2020-10-15 08:00:00|1518.6|1515.6|1514.9|1511.9|1518.9|1515.9|1514.4|1511.4|993
1602752400000|2020-10-15 09:00:00|1514.4|1511.4|1514.4|1511.4|1515.4|1512.4|1513.9|1510.9|241
1602806400000|2020-10-16 00:00:00|1516.6|1513.6|1517.9|1514.9|1518.9|1515.9|1516.6|1513.6|274
1602810000000|2020-10-16 01:00:00|1517.4|1514.4|1515.4|1512.4|1518.9|1515.9|1513.4|1510.4|1419
1602813600000|2020-10-16 02:00:00|1515.1|1512.1|1512.4|1509.4|1515.4|1512.4|1511.4|1508.4|955
1602817200000|2020-10-16 03:00:00|1512.6|1509.6|1507.9|1504.9|1512.9|1509.9|1506.9|1503.9|994
1602820800000|2020-10-16 04:00:00|1507.6|1504.6|1507.9|1504.9|1509.9|1506.9|1506.9|1503.9|479
1602828000000|2020-10-16 06:00:00|1506.7|1503.7|1505.5|1502.5|1507.5|1504.5|1503.5|1500.5|863
1602831600000|2020-10-16 07:00:00|1506|1503|1502|1499|1506.5|1503.5|1499.5|1496.5|1663
1602835200000|2020-10-16 08:00:00|1501.5|1498.5|1498.7|1495.7|1502|1499|1497.5|1494.5|1924
1602838800000|2020-10-16 09:00:00|1499|1496|1498|1495|1499.5|1496.5|1497.5|1494.5|247
1603065600000|2020-10-19 00:00:00|1503.2|1500.2|1505|1502|1505.5|1502.5|1502.5|1499.5|423
1603069200000|2020-10-19 01:00:00|1505.2|1502.2|1509|1506|1510|1507|1504|1501|1839
1603072800000|2020-10-19 02:00:00|1509.2|1506.2|1514|1511|1514|1511|1508.5|1505.5|1023
1603076400000|2020-10-19 03:00:00|1513.5|1510.5|1514.5|1511.5|1515.5|1512.5|1512.5|1509.5|735
1603080000000|2020-10-19 04:00:00|1514|1511|1513.5|1510.5|1515.5|1512.5|1513|1510|294
1603087200000|2020-10-19 06:00:00|1514|1511|1517.5|1514.5|1517.5|1514.5|1513.5|1510.5|610
1603090800000|2020-10-19 07:00:00|1517.7|1514.7|1523.5|1520.5|1525|1522|1517.5|1514.5|1685
1603094400000|2020-10-19 08:00:00|1523.2|1520.2|1522|1519|1525.7|1522.7|1518.7|1515.7|1522
1603098000000|2020-10-19 09:00:00|1521.5|1518.5|1521.5|1518.5|1522|1519|1520|1517|100
1603152000000|2020-10-20 00:00:00|1518.1|1515.1|1518.1|1515.1|1518.9|1515.9|1515.4|1512.4|404
1603155600000|2020-10-20 01:00:00|1518.4|1515.4|1517.9|1514.9|1523.4|1520.4|1514.9|1511.9|2258
1603159200000|2020-10-20 02:00:00|1517.4|1514.4|1515.4|1512.4|1521.4|1518.4|1513.9|1510.9|1418
1603162800000|2020-10-20 03:00:00|1515.9|1512.9|1518.1|1515.1|1518.9|1515.9|1512.4|1509.4|1207
1603166400000|2020-10-20 04:00:00|1517.9|1514.9|1519.9|1516.9|1519.9|1516.9|1516.9|1513.9|582
1603173600000|2020-10-20 06:00:00|1520.1|1517.1|1518.6|1515.6|1521.1|1518.1|1516.4|1513.4|522
1603177200000|2020-10-20 07:00:00|1518.4|1515.4|1510.4|1507.4|1519.4|1516.4|1510.4|1507.4|1549
1603180800000|2020-10-20 08:00:00|1510.9|1507.9|1513.9|1510.9|1516.4|1513.4|1510.9|1507.9|1075
1603184400000|2020-10-20 09:00:00|1514.4|1511.4|1514.9|1511.9|1515.4|1512.4|1513.9|1510.9|157
1603238400000|2020-10-21 00:00:00|1518.7|1515.7|1521.5|1518.5|1521.5|1518.5|1516.5|1513.5|639
1603242000000|2020-10-21 01:00:00|1521|1518|1513.5|1510.5|1521|1518|1513|1510|1673
1603245600000|2020-10-21 02:00:00|1514|1511|1509.5|1506.5|1516|1513|1509.5|1506.5|805
1603249200000|2020-10-21 03:00:00|1510|1507|1505.5|1502.5|1510|1507|1500.5|1497.5|1752
1603252800000|2020-10-21 04:00:00|1505.2|1502.2|1503|1500|1508.5|1505.5|1502.5|1499.5|617
1603260000000|2020-10-21 06:00:00|1503.2|1500.2|1504.5|1501.5|1505|1502|1501.5|1498.5|1104
1603263600000|2020-10-21 07:00:00|1504|1501|1500|1497|1504|1501|1499.5|1496.5|1186
1603267200000|2020-10-21 08:00:00|1499.5|1496.5|1499.5|1496.5|1500.5|1497.5|1495|1492|1754
1603270800000|2020-10-21 09:00:00|1499|1496|1497|1494|1499|1496|1497|1494|97
1603324800000|2020-10-22 00:00:00|1493.3|1490.3|1495.1|1492.1|1497.1|1494.1|1492.1|1489.1|620
1603328400000|2020-10-22 01:00:00|1494.6|1491.6|1496.1|1493.1|1497.6|1494.6|1489.1|1486.1|2589
1603332000000|2020-10-22 02:00:00|1495.6|1492.6|1490.1|1487.1|1497.1|1494.1|1489.6|1486.6|1512
1603335600000|2020-10-22 03:00:00|1490.3|1487.3|1490.3|1487.3|1492.6|1489.6|1489.1|1486.1|1033
1603339200000|2020-10-22 04:00:00|1490.1|1487.1|1496.1|1493.1|1496.1|1493.1|1490.1|1487.1|534
1603346400000|2020-10-22 06:00:00|1496.3|1493.3|1490.6|1487.6|1496.6|1493.6|1490.1|1487.1|918
1603350000000|2020-10-22 07:00:00|1490.3|1487.3|1492.1|1489.1|1492.6|1489.6|1486.8|1483.8|2360
1603353600000|2020-10-22 08:00:00|1491.8|1488.8|1498.6|1495.6|1500.1|1497.1|1490.6|1487.6|1796
1603357200000|2020-10-22 09:00:00|1498.3|1495.3|1496.1|1493.1|1498.3|1495.3|1494.6|1491.6|231
1603411200000|2020-10-23 00:00:00|1497.3|1494.3|1499.6|1496.6|1499.6|1496.6|1497.3|1494.3|198
1603414800000|2020-10-23 01:00:00|1499.1|1496.1|1503.6|1500.6|1504.6|1501.6|1497.6|1494.6|1896
1603418400000|2020-10-23 02:00:00|1504.1|1501.1|1503.6|1500.6|1504.6|1501.6|1501.3|1498.3|669
1603422000000|2020-10-23 03:00:00|1503.1|1500.1|1505.6|1502.6|1507.1|1504.1|1503.1|1500.1|743
1603425600000|2020-10-23 04:00:00|1505.1|1502.1|1502.6|1499.6|1505.6|1502.6|1501.1|1498.1|265
1603432800000|2020-10-23 06:00:00|1501.3|1498.3|1501.1|1498.1|1502.6|1499.6|1500.6|1497.6|398
1603436400000|2020-10-23 07:00:00|1500.6|1497.6|1500.6|1497.6|1505.1|1502.1|1499.1|1496.1|1185
1603440000000|2020-10-23 08:00:00|1500.8|1497.8|1495.3|1492.3|1503.6|1500.6|1492.6|1489.6|1973
1603443600000|2020-10-23 09:00:00|1495.6|1492.6|1494.6|1491.6|1496.1|1493.1|1494.1|1491.1|236
1603674000000|2020-10-26 01:00:00|1498.6|1495.6|1486.1|1483.1|1499.1|1496.1|1485.6|1482.6|2285
1603677600000|2020-10-26 02:00:00|1486.6|1483.6|1488.6|1485.6|1490.6|1487.6|1486.6|1483.6|1297
1603681200000|2020-10-26 03:00:00|1488.1|1485.1|1491.6|1488.6|1493.6|1490.6|1487.6|1484.6|1007
1603684800000|2020-10-26 04:00:00|1492.1|1489.1|1490.1|1487.1|1492.6|1489.6|1489.6|1486.6|509
1603692000000|2020-10-26 06:00:00|1487.8|1484.8|1487.1|1484.1|1490.1|1487.1|1487.1|1484.1|472
1603695600000|2020-10-26 07:00:00|1487.6|1484.6|1489.1|1486.1|1491.6|1488.6|1486.6|1483.6|1403
1603699200000|2020-10-26 08:00:00|1488.8|1485.8|1493.8|1490.8|1494.1|1491.1|1488.6|1485.6|1904
1603702800000|2020-10-26 09:00:00|1493.6|1490.6|1494.6|1491.6|1494.6|1491.6|1493.1|1490.1|83
1603760400000|2020-10-27 01:00:00|1492.8|1489.8|1505.1|1502.1|1505.1|1502.1|1491.6|1488.6|5503
1603764000000|2020-10-27 02:00:00|1505.6|1502.6|1503.1|1500.1|1505.6|1502.6|1500.6|1497.6|3365
1603767600000|2020-10-27 03:00:00|1502.6|1499.6|1500.1|1497.1|1502.6|1499.6|1499.1|1496.1|2455
1603771200000|2020-10-27 04:00:00|1499.6|1496.6|1499.3|1496.3|1501.1|1498.1|1498.1|1495.1|1487
1603778400000|2020-10-27 06:00:00|1500.8|1497.8|1500.8|1497.8|1504.1|1501.1|1500.1|1497.1|2138
1603782000000|2020-10-27 07:00:00|1500.6|1497.6|1499.1|1496.1|1501.1|1498.1|1498.1|1495.1|2335
1603785600000|2020-10-27 08:00:00|1499.3|1496.3|1501.3|1498.3|1501.6|1498.6|1496.6|1493.6|4589
1603789200000|2020-10-27 09:00:00|1501.1|1498.1|1501.6|1498.6|1501.8|1498.8|1500.1|1497.1|419
1603846800000|2020-10-28 01:00:00|1499.3|1496.3|1493.6|1490.6|1501.1|1498.1|1492.1|1489.1|3862
1603850400000|2020-10-28 02:00:00|1493.1|1490.1|1497.1|1494.1|1498.1|1495.1|1492.1|1489.1|1998
1603854000000|2020-10-28 03:00:00|1497.3|1494.3|1495.6|1492.6|1497.8|1494.8|1494.1|1491.1|1358
1603857600000|2020-10-28 04:00:00|1495.1|1492.1|1496.6|1493.6|1496.6|1493.6|1494.6|1491.6|918
1603864800000|2020-10-28 06:00:00|1496.3|1493.3|1492.6|1489.6|1497.1|1494.1|1492.6|1489.6|914
1603868400000|2020-10-28 07:00:00|1492.8|1489.8|1491.6|1488.6|1493.6|1490.6|1489.1|1486.1|2094
1603872000000|2020-10-28 08:00:00|1491.3|1488.3|1493.1|1490.1|1493.6|1490.6|1488.6|1485.6|1726
1603875600000|2020-10-28 09:00:00|1492.6|1489.6|1495.1|1492.1|1495.3|1492.3|1492.1|1489.1|303
1604019600000|2020-10-30 01:00:00|1488.5|1485.5|1486.3|1483.3|1489.5|1486.5|1482.3|1479.3|1248
1604023200000|2020-10-30 02:00:00|1485.8|1482.8|1484.3|1481.3|1486.8|1483.8|1483.8|1480.8|766
1604026800000|2020-10-30 03:00:00|1483.8|1480.8|1480.8|1477.8|1483.8|1480.8|1480.3|1477.3|1263
1604030400000|2020-10-30 04:00:00|1480.5|1477.5|1479.8|1476.8|1480.8|1477.8|1479.3|1476.3|835
1604037600000|2020-10-30 06:00:00|1477.5|1474.5|1465.8|1462.8|1478|1475|1463.3|1460.3|2368
1604041200000|2020-10-30 07:00:00|1465.3|1462.3|1465|1462|1465.8|1462.8|1457.8|1454.8|3890
1604044800000|2020-10-30 08:00:00|1465.3|1462.3|1459.3|1456.3|1466.8|1463.8|1458.8|1455.8|2549
1604048400000|2020-10-30 09:00:00|1459.8|1456.8|1460.3|1457.3|1461.8|1458.8|1459.8|1456.8|293
1604278800000|2020-11-02 01:00:00|1465.3|1462.3|1467.8|1464.8|1470.3|1467.3|1460.3|1457.3|2067
1604282400000|2020-11-02 02:00:00|1468|1465|1459.3|1456.3|1468.5|1465.5|1456.8|1453.8|1621
1604286000000|2020-11-02 03:00:00|1458.8|1455.8|1454.8|1451.8|1460.8|1457.8|1454.3|1451.3|844
1604289600000|2020-11-02 04:00:00|1455.3|1452.3|1453.3|1450.3|1456.8|1453.8|1451.8|1448.8|427
1604296800000|2020-11-02 06:00:00|1455|1452|1463.8|1460.8|1464.8|1461.8|1455|1452|1042
1604300400000|2020-11-02 07:00:00|1463.3|1460.3|1468.8|1465.8|1468.8|1465.8|1462.3|1459.3|1790
1604304000000|2020-11-02 08:00:00|1469|1466|1465.8|1462.8|1474.3|1471.3|1465.3|1462.3|3064
1604307600000|2020-11-02 09:00:00|1466.3|1463.3|1466.3|1463.3|1467.3|1464.3|1465.3|1462.3|590
1604365200000|2020-11-03 01:00:00|1472|1469|1466.8|1463.8|1473.3|1470.3|1462.3|1459.3|1818
1604368800000|2020-11-03 02:00:00|1466.3|1463.3|1464.3|1461.3|1468.3|1465.3|1462.8|1459.8|943
1604372400000|2020-11-03 03:00:00|1464|1461|1462.8|1459.8|1464.3|1461.3|1458.8|1455.8|1152
1604376000000|2020-11-03 04:00:00|1462.5|1459.5|1462.3|1459.3|1465.3|1462.3|1460.5|1457.5|521
1604383200000|2020-11-03 06:00:00|1463.5|1460.5|1464.6|1461.6|1464.9|1461.9|1461.5|1458.5|553
1604386800000|2020-11-03 07:00:00|1464.9|1461.9|1465.9|1462.9|1468.4|1465.4|1461.4|1458.4|1688
1604390400000|2020-11-03 08:00:00|1465.4|1462.4|1460.4|1457.4|1465.9|1462.9|1458.4|1455.4|1468
1604394000000|2020-11-03 09:00:00|1460.9|1457.9|1461.4|1458.4|1461.4|1458.4|1458.9|1455.9|175
1604451600000|2020-11-04 01:00:00|1460.9|1457.9|1470.4|1467.4|1471.4|1468.4|1458.9|1455.9|2711
1604455200000|2020-11-04 02:00:00|1469.9|1466.9|1472.4|1469.4|1475.9|1472.9|1469.9|1466.9|1638
1604458800000|2020-11-04 03:00:00|1472.1|1469.1|1472.4|1469.4|1476.9|1473.9|1471.9|1468.9|1416
1604462400000|2020-11-04 04:00:00|1471.9|1468.9|1466.6|1463.6|1473.4|1470.4|1466.4|1463.4|1176
1604469600000|2020-11-04 06:00:00|1466.1|1463.1|1471.2|1468.2|1474.4|1471.4|1466.1|1463.1|678
1604473200000|2020-11-04 07:00:00|1471.7|1468.7|1468.2|1465.2|1475.7|1472.7|1464.7|1461.7|2052
1604476800000|2020-11-04 08:00:00|1468.4|1465.4|1471.2|1468.2|1471.7|1468.7|1467.9|1464.9|1658
1604480400000|2020-11-04 09:00:00|1470.7|1467.7|1472.7|1469.7|1472.7|1469.7|1470.7|1467.7|417
1604538000000|2020-11-05 01:00:00|1473.2|1470.2|1477.2|1474.2|1481.2|1478.2|1469.2|1466.2|2015
1604541600000|2020-11-05 02:00:00|1477.4|1474.4|1478.9|1475.9|1480.7|1477.7|1475.7|1472.7|1094
1604545200000|2020-11-05 03:00:00|1478.7|1475.7|1482.2|1479.2|1483.7|1480.7|1477.7|1474.7|938
1604548800000|2020-11-05 04:00:00|1482.4|1479.4|1483.2|1480.2|1483.7|1480.7|1481.7|1478.7|298
1604556000000|2020-11-05 06:00:00|1482.7|1479.7|1486.7|1483.7|1486.7|1483.7|1482.7|1479.7|754
1604559600000|2020-11-05 07:00:00|1486.4|1483.4|1496.7|1493.7|1501.7|1498.7|1486.2|1483.2|2670
1604563200000|2020-11-05 08:00:00|1496.2|1493.2|1509.2|1506.2|1509.2|1506.2|1495.7|1492.7|2025
1604566800000|2020-11-05 09:00:00|1508.9|1505.9|1507.7|1504.7|1510.2|1507.2|1507.4|1504.4|471
1604624400000|2020-11-06 01:00:00|1504.2|1501.2|1511.7|1508.7|1515.7|1512.7|1496.2|1493.2|2907
1604628000000|2020-11-06 02:00:00|1512.2|1509.2|1512.2|1509.2|1514.7|1511.7|1505.7|1502.7|1312
1604631600000|2020-11-06 03:00:00|1511.9|1508.9|1507.7|1504.7|1512.7|1509.7|1506.2|1503.2|698
1604635200000|2020-11-06 04:00:00|1508.2|1505.2|1511.2|1508.2|1512.2|1509.2|1507.7|1504.7|521
1604642400000|2020-11-06 06:00:00|1510.9|1507.9|1522.7|1519.7|1522.7|1519.7|1509.2|1506.2|1605
1604646000000|2020-11-06 07:00:00|1522.9|1519.9|1516.2|1513.2|1523.2|1520.2|1515.2|1512.2|1663
1604649600000|2020-11-06 08:00:00|1515.9|1512.9|1518.7|1515.7|1521.2|1518.2|1515.7|1512.7|1869
1604653200000|2020-11-06 09:00:00|1518.4|1515.4|1517.2|1514.2|1519.2|1516.2|1517.2|1514.2|522
1604883600000|2020-11-09 01:00:00|1527.7|1524.7|1524.7|1521.7|1533.7|1530.7|1522.7|1519.7|2013
1604887200000|2020-11-09 02:00:00|1524.4|1521.4|1523.7|1520.7|1527.7|1524.7|1521.2|1518.2|846
1604890800000|2020-11-09 03:00:00|1523.4|1520.4|1516.7|1513.7|1524.2|1521.2|1514.7|1511.7|1017
1604894400000|2020-11-09 04:00:00|1516.2|1513.2|1516.7|1513.7|1517.7|1514.7|1513.7|1510.7|603
1604901600000|2020-11-09 06:00:00|1516.4|1513.4|1520.7|1517.7|1520.9|1517.9|1514.2|1511.2|566
1604905200000|2020-11-09 07:00:00|1520.4|1517.4|1516.9|1513.9|1523.4|1520.4|1514.7|1511.7|1696
1604908800000|2020-11-09 08:00:00|1516.7|1513.7|1522.7|1519.7|1526.2|1523.2|1516.7|1513.7|1763
1604912400000|2020-11-09 09:00:00|1522.2|1519.2|1524.7|1521.7|1525.2|1522.2|1522.2|1519.2|256
1604970000000|2020-11-10 01:00:00|1523.7|1520.7|1542.7|1539.7|1543.9|1540.9|1519.2|1516.2|3036
1604973600000|2020-11-10 02:00:00|1542.2|1539.2|1548.7|1545.7|1555.7|1552.7|1542.2|1539.2|2003
1604977200000|2020-11-10 03:00:00|1548.4|1545.4|1554.2|1551.2|1559.2|1556.2|1548.2|1545.2|1610
1604980800000|2020-11-10 04:00:00|1553.7|1550.7|1552.4|1549.4|1556.7|1553.7|1550.2|1547.2|552
1604988000000|2020-11-10 06:00:00|1552.9|1549.9|1563.7|1560.7|1564.7|1561.7|1552.9|1549.9|1264
1604991600000|2020-11-10 07:00:00|1564.2|1561.2|1572.2|1569.2|1578.7|1575.7|1560.7|1557.7|2568
1604995200000|2020-11-10 08:00:00|1572.7|1569.7|1579.7|1576.7|1580.7|1577.7|1570.2|1567.2|3015
1604998800000|2020-11-10 09:00:00|1578.7|1575.7|1582.7|1579.7|1583.7|1580.7|1576.2|1573.2|581
1605056400000|2020-11-11 01:00:00|1574.9|1571.9|1562.9|1559.9|1574.9|1571.9|1557.9|1554.9|3771
1605060000000|2020-11-11 02:00:00|1563.4|1560.4|1562.9|1559.9|1568.9|1565.9|1559.4|1556.4|1396
1605063600000|2020-11-11 03:00:00|1563.4|1560.4|1561.4|1558.4|1565.9|1562.9|1560.9|1557.9|908
1605067200000|2020-11-11 04:00:00|1560.9|1557.9|1561.9|1558.9|1562.4|1559.4|1559.4|1556.4|778
1605074400000|2020-11-11 06:00:00|1562.4|1559.4|1562.9|1559.9|1566.9|1563.9|1560.4|1557.4|1054
1605078000000|2020-11-11 07:00:00|1563.4|1560.4|1553.4|1550.4|1565.4|1562.4|1552.9|1549.9|2592
1605081600000|2020-11-11 08:00:00|1552.9|1549.9|1566.4|1563.4|1566.9|1563.9|1546.9|1543.9|4171
1605085200000|2020-11-11 09:00:00|1565.9|1562.9|1563.4|1560.4|1565.9|1562.9|1562.9|1559.9|251
1605142800000|2020-11-12 01:00:00|1567.9|1564.9|1578.4|1575.4|1580.9|1577.9|1558.4|1555.4|2816
1605146400000|2020-11-12 02:00:00|1577.9|1574.9|1585.9|1582.9|1586.9|1583.9|1576.4|1573.4|1942
1605150000000|2020-11-12 03:00:00|1586.4|1583.4|1581.4|1578.4|1590.4|1587.4|1579.9|1576.9|1887
1605153600000|2020-11-12 04:00:00|1580.9|1577.9|1583.9|1580.9|1584.9|1581.9|1580.9|1577.9|449
1605160800000|2020-11-12 06:00:00|1581.9|1578.9|1586.9|1583.9|1587.9|1584.9|1580.4|1577.4|641
1605164400000|2020-11-12 07:00:00|1587.4|1584.4|1586.9|1583.9|1592.9|1589.9|1583.4|1580.4|1873
1605168000000|2020-11-12 08:00:00|1587.4|1584.4|1587.4|1584.4|1599.9|1596.9|1586.4|1583.4|3659
1605171600000|2020-11-12 09:00:00|1585.9|1582.9|1586.4|1583.4|1586.9|1583.9|1583.9|1580.9|260
1605229200000|2020-11-13 01:00:00|1581.9|1578.9|1583.9|1580.9|1584.9|1581.9|1574.4|1571.4|2414
1605232800000|2020-11-13 02:00:00|1583.4|1580.4|1582.9|1579.9|1587.4|1584.4|1582.9|1579.9|1155
1605236400000|2020-11-13 03:00:00|1582.4|1579.4|1593.4|1590.4|1595.4|1592.4|1582.4|1579.4|1456
1605240000000|2020-11-13 04:00:00|1592.9|1589.9|1590.9|1587.9|1592.9|1589.9|1588.4|1585.4|344
1605247200000|2020-11-13 06:00:00|1590.4|1587.4|1595.4|1592.4|1596.4|1593.4|1589.4|1586.4|676
1605250800000|2020-11-13 07:00:00|1595.9|1592.9|1588.4|1585.4|1598.4|1595.4|1586.9|1583.9|1403
1605254400000|2020-11-13 08:00:00|1587.9|1584.9|1590.4|1587.4|1596.4|1593.4|1587.9|1584.9|1766
1605258000000|2020-11-13 09:00:00|1589.4|1586.4|1589.9|1586.9|1590.4|1587.4|1588.4|1585.4|210
1605488400000|2020-11-16 01:00:00|1596.4|1593.4|1595.9|1592.9|1601.4|1598.4|1588.4|1585.4|1820
1605492000000|2020-11-16 02:00:00|1595.4|1592.4|1593.9|1590.9|1600.9|1597.9|1593.4|1590.4|1197
1605495600000|2020-11-16 03:00:00|1594.4|1591.4|1594.9|1591.9|1596.4|1593.4|1588.9|1585.9|1422
1605499200000|2020-11-16 04:00:00|1594.4|1591.4|1596.4|1593.4|1597.9|1594.9|1593.9|1590.9|452
1605506400000|2020-11-16 06:00:00|1595.9|1592.9|1592.9|1589.9|1599.4|1596.4|1592.4|1589.4|597
1605510000000|2020-11-16 07:00:00|1593.4|1590.4|1601.4|1598.4|1602.4|1599.4|1592.9|1589.9|1243
1605513600000|2020-11-16 08:00:00|1601.9|1598.9|1601.4|1598.4|1607.9|1604.9|1600.9|1597.9|1395
1605517200000|2020-11-16 09:00:00|1601.9|1598.9|1600.9|1597.9|1602.9|1599.9|1599.4|1596.4|291
1605574800000|2020-11-17 01:00:00|1605.4|1602.4|1595.4|1592.4|1609.4|1606.4|1594.9|1591.9|2458
1605578400000|2020-11-17 02:00:00|1595.9|1592.9|1594.5|1591.5|1603|1600|1594|1591|1178
1605582000000|2020-11-17 03:00:00|1595|1592|1604|1601|1605.5|1602.5|1595|1592|936
1605585600000|2020-11-17 04:00:00|1604.5|1601.5|1604|1601|1607|1604|1603.5|1600.5|415
1605592800000|2020-11-17 06:00:00|1604.5|1601.5|1605.5|1602.5|1608|1605|1602.5|1599.5|557
1605596400000|2020-11-17 07:00:00|1605|1602|1609.5|1606.5|1611|1608|1603|1600|1499
1605600000000|2020-11-17 08:00:00|1609|1606|1611|1608|1613.5|1610.5|1605.5|1602.5|1867
1605603600000|2020-11-17 09:00:00|1610.5|1607.5|1609.5|1606.5|1614|1611|1609|1606|524
1605661200000|2020-11-18 01:00:00|1610.5|1607.5|1602|1599|1611.5|1608.5|1601|1598|2481
1605664800000|2020-11-18 02:00:00|1601.5|1598.5|1605.5|1602.5|1606.5|1603.5|1600.5|1597.5|1773
1605668400000|2020-11-18 03:00:00|1605|1602|1609|1606|1610.5|1607.5|1603.5|1600.5|1810
1605672000000|2020-11-18 04:00:00|1608.5|1605.5|1611|1608|1611|1608|1606.5|1603.5|811
1605679200000|2020-11-18 06:00:00|1609.5|1606.5|1603|1600|1609.5|1606.5|1602|1599|619
1605682800000|2020-11-18 07:00:00|1602.5|1599.5|1608|1605|1608.5|1605.5|1602|1599|1212
1605686400000|2020-11-18 08:00:00|1608.5|1605.5|1604.5|1601.5|1611|1608|1603|1600|1367
1605690000000|2020-11-18 09:00:00|1604|1601|1606|1603|1606.5|1603.5|1604|1601|167
1605747600000|2020-11-19 01:00:00|1600|1597|1592.5|1589.5|1601|1598|1590.5|1587.5|1960
1605751200000|2020-11-19 02:00:00|1592|1589|1594|1591|1596|1593|1590.5|1587.5|931
1605754800000|2020-11-19 03:00:00|1594.5|1591.5|1592.5|1589.5|1597.5|1594.5|1588.5|1585.5|1190
1605758400000|2020-11-19 04:00:00|1591.5|1588.5|1592|1589|1593.5|1590.5|1590.5|1587.5|255
1605765600000|2020-11-19 06:00:00|1592.5|1589.5|1589|1586|1593|1590|1587|1584|985
1605769200000|2020-11-19 07:00:00|1588.5|1585.5|1592|1589|1592|1589|1587|1584|1199
1605772800000|2020-11-19 08:00:00|1591.5|1588.5|1586|1583|1595.5|1592.5|1584|1581|1912
1605776400000|2020-11-19 09:00:00|1585.5|1582.5|1586.5|1583.5|1586.5|1583.5|1584|1581|304
1605834000000|2020-11-20 01:00:00|1582.5|1579.5|1585|1582|1585.5|1582.5|1578|1575|2036
1605837600000|2020-11-20 02:00:00|1585.5|1582.5|1590.2|1587.2|1593|1590|1582.5|1579.5|1612
1605841200000|2020-11-20 03:00:00|1590.7|1587.7|1594.7|1591.7|1596.7|1593.7|1589.7|1586.7|719
1605844800000|2020-11-20 04:00:00|1594.2|1591.2|1596.2|1593.2|1597.2|1594.2|1592.7|1589.7|416
1605852000000|2020-11-20 06:00:00|1595.7|1592.7|1594.7|1591.7|1599.7|1596.7|1593.7|1590.7|771
1605855600000|2020-11-20 07:00:00|1595.2|1592.2|1593.2|1590.2|1598.7|1595.7|1592.2|1589.2|975
1605859200000|2020-11-20 08:00:00|1593.7|1590.7|1596.2|1593.2|1596.2|1593.2|1587.7|1584.7|1620
1605862800000|2020-11-20 09:00:00|1595.7|1592.7|1595.2|1592.2|1596.2|1593.2|1595.2|1592.2|135
1606093200000|2020-11-23 01:00:00|1599.9|1596.9|1603.9|1600.9|1605.9|1602.9|1597.9|1594.9|1943
1606096800000|2020-11-23 02:00:00|1604.4|1601.4|1601.4|1598.4|1604.9|1601.9|1597.4|1594.4|933
1606100400000|2020-11-23 03:00:00|1600.9|1597.9|1600.4|1597.4|1603.4|1600.4|1597.9|1594.9|515
1606104000000|2020-11-23 04:00:00|1599.9|1596.9|1597.9|1594.9|1600.4|1597.4|1597.4|1594.4|308
1606111200000|2020-11-23 06:00:00|1597.4|1594.4|1599.8|1596.8|1602.4|1599.4|1597.4|1594.4|1054
1606114800000|2020-11-23 07:00:00|1600.3|1597.3|1601.8|1598.8|1603.8|1600.8|1598.8|1595.8|1737
1606118400000|2020-11-23 08:00:00|1602.3|1599.3|1602.3|1599.3|1605.3|1602.3|1599.3|1596.3|1631
1606122000000|2020-11-23 09:00:00|1602.8|1599.8|1601.8|1598.8|1603.3|1600.3|1601.3|1598.3|186
1606179600000|2020-11-24 01:00:00|1596.4|1593.4|1593.4|1590.4|1604.9|1601.9|1591.9|1588.9|2421
1606183200000|2020-11-24 02:00:00|1593.9|1590.9|1586.9|1583.9|1593.9|1590.9|1586.9|1583.9|1388
1606186800000|2020-11-24 03:00:00|1587.4|1584.4|1587.9|1584.9|1591.4|1588.4|1586.9|1583.9|1402
1606190400000|2020-11-24 04:00:00|1588.4|1585.4|1584.4|1581.4|1589.9|1586.9|1584.4|1581.4|1156
1606197600000|2020-11-24 06:00:00|1584.9|1581.9|1580.4|1577.4|1585.4|1582.4|1580.4|1577.4|873
1606201200000|2020-11-24 07:00:00|1580.9|1577.9|1579.9|1576.9|1582.4|1579.4|1577.9|1574.9|1527
1606204800000|2020-11-24 08:00:00|1580.4|1577.4|1579.4|1576.4|1580.9|1577.9|1575.4|1572.4|2880
1606208400000|2020-11-24 09:00:00|1579.9|1576.9|1582.4|1579.4|1582.4|1579.4|1579.9|1576.9|341
1606266000000|2020-11-25 01:00:00|1586.5|1583.5|1590.5|1587.5|1592|1589|1585|1582|2938
1606269600000|2020-11-25 02:00:00|1591|1588|1596|1593|1598|1595|1590.5|1587.5|1880
1606273200000|2020-11-25 03:00:00|1596.5|1593.5|1594.5|1591.5|1597|1594|1592.5|1589.5|1923
1606276800000|2020-11-25 04:00:00|1594|1591|1597|1594|1599.5|1596.5|1594|1591|995
1606284000000|2020-11-25 06:00:00|1597.5|1594.5|1595.4|1592.4|1597.5|1594.5|1593.9|1590.9|922
1606287600000|2020-11-25 07:00:00|1594.9|1591.9|1598.9|1595.9|1599.4|1596.4|1594.4|1591.4|1495
1606291200000|2020-11-25 08:00:00|1599.4|1596.4|1602.4|1599.4|1603.9|1600.9|1597.9|1594.9|3656
1606294800000|2020-11-25 09:00:00|1601.9|1598.9|1602.4|1599.4|1603.4|1600.4|1601.4|1598.4|239
1606352400000|2020-11-26 01:00:00|1597.4|1594.4|1601.9|1598.9|1601.9|1598.9|1591.9|1588.9|3844
1606356000000|2020-11-26 02:00:00|1602.4|1599.4|1602.4|1599.4|1603.4|1600.4|1597.9|1594.9|2417
1606359600000|2020-11-26 03:00:00|1602.9|1599.9|1603.4|1600.4|1606.4|1603.4|1601.9|1598.9|1318
1606363200000|2020-11-26 04:00:00|1603.9|1600.9|1604.4|1601.4|1605.4|1602.4|1603.4|1600.4|920
1606370400000|2020-11-26 06:00:00|1603.4|1600.4|1610.5|1607.5|1613|1610|1603.4|1600.4|2094
1606374000000|2020-11-26 07:00:00|1610|1607|1615|1612|1615|1612|1608.5|1605.5|2189
1606377600000|2020-11-26 08:00:00|1614.5|1611.5|1609.5|1606.5|1614.5|1611.5|1608|1605|2546
1606381200000|2020-11-26 09:00:00|1610|1607|1611.5|1608.5|1612|1609|1609.5|1606.5|121
1606438800000|2020-11-27 01:00:00|1616.7|1613.7|1605.7|1602.7|1619.2|1616.2|1604.7|1601.7|1407
1606442400000|2020-11-27 02:00:00|1605.2|1602.2|1610.7|1607.7|1615.2|1612.2|1604.2|1601.2|1174
1606446000000|2020-11-27 03:00:00|1611.2|1608.2|1610.2|1607.2|1611.7|1608.7|1607.7|1604.7|672
1606449600000|2020-11-27 04:00:00|1610.7|1607.7|1607.7|1604.7|1611.2|1608.2|1607.7|1604.7|270
1606456800000|2020-11-27 06:00:00|1608.2|1605.2|1615.7|1612.7|1616.7|1613.7|1608.2|1605.2|671
1606460400000|2020-11-27 07:00:00|1616.2|1613.2|1613.2|1610.2|1617.2|1614.2|1611.7|1608.7|846
1606464000000|2020-11-27 08:00:00|1613.7|1610.7|1609.7|1606.7|1616.7|1613.7|1609.2|1606.2|1534
1606467600000|2020-11-27 09:00:00|1610.2|1607.2|1611.2|1608.2|1611.2|1608.2|1609.2|1606.2|76
1606698000000|2020-11-30 01:00:00|1610.6|1607.6|1614.6|1611.6|1615.1|1612.1|1605.6|1602.6|2338
1606701600000|2020-11-30 02:00:00|1615.1|1612.1|1613.1|1610.1|1616.6|1613.6|1612.1|1609.1|1207
1606705200000|2020-11-30 03:00:00|1613.6|1610.6|1613.1|1610.1|1615.1|1612.1|1612.1|1609.1|701
1606708800000|2020-11-30 04:00:00|1613.6|1610.6|1610.1|1607.1|1614.1|1611.1|1608.6|1605.6|621
1606716000000|2020-11-30 06:00:00|1608.6|1605.6|1601.2|1598.2|1608.6|1605.6|1601.2|1598.2|1389
1606719600000|2020-11-30 07:00:00|1600.7|1597.7|1594.2|1591.2|1601.7|1598.7|1589.2|1586.2|3003
1606723200000|2020-11-30 08:00:00|1593.7|1590.7|1581.2|1578.2|1595.7|1592.7|1573.2|1570.2|6792
1606726800000|2020-11-30 09:00:00|1580.7|1577.7|1582.2|1579.2|1583.2|1580.2|1580.7|1577.7|711
1606784400000|2020-12-01 01:00:00|1591.3|1588.3|1597.3|1594.3|1598.8|1595.8|1589.3|1586.3|2258
1606788000000|2020-12-01 02:00:00|1596.8|1593.8|1601.3|1598.3|1605.3|1602.3|1596.8|1593.8|1563
1606791600000|2020-12-01 03:00:00|1601.8|1598.8|1601.3|1598.3|1603.3|1600.3|1599.8|1596.8|806
1606795200000|2020-12-01 04:00:00|1600.8|1597.8|1605.8|1602.8|1605.8|1602.8|1600.8|1597.8|346
1606802400000|2020-12-01 06:00:00|1605.3|1602.3|1604|1601|1606.3|1603.3|1601.8|1598.8|519
1606806000000|2020-12-01 07:00:00|1604.5|1601.5|1599|1596|1605.5|1602.5|1598.5|1595.5|913
1606809600000|2020-12-01 08:00:00|1598.5|1595.5|1600|1597|1604.5|1601.5|1594.5|1591.5|2452
1606813200000|2020-12-01 09:00:00|1600.5|1597.5|1601|1598|1602|1599|1599|1596|212
1606870800000|2020-12-02 01:00:00|1595|1592|1592.5|1589.5|1596|1593|1588|1585|2005
1606874400000|2020-12-02 02:00:00|1592|1589|1595.5|1592.5|1600|1597|1592|1589|846
1606878000000|2020-12-02 03:00:00|1596|1593|1590.5|1587.5|1600|1597|1590.5|1587.5|851
1606881600000|2020-12-02 04:00:00|1591.5|1588.5|1594.5|1591.5|1596|1593|1591|1588|297
1606888800000|2020-12-02 06:00:00|1594|1591|1597.3|1594.3|1599|1596|1594|1591|414
1606892400000|2020-12-02 07:00:00|1596.8|1593.8|1602.8|1599.8|1603.8|1600.8|1596.8|1593.8|1078
1606896000000|2020-12-02 08:00:00|1603.3|1600.3|1595.3|1592.3|1604.8|1601.8|1594.3|1591.3|2469
1606899600000|2020-12-02 09:00:00|1594.3|1591.3|1593.3|1590.3|1595.3|1592.3|1593.3|1590.3|423
1606957200000|2020-12-03 01:00:00|1600.9|1597.9|1613.9|1610.9|1614.4|1611.4|1599.9|1596.9|2734
1606960800000|2020-12-03 02:00:00|1614.4|1611.4|1616.9|1613.9|1617.9|1614.9|1612.9|1609.9|1228
1606964400000|2020-12-03 03:00:00|1616.4|1613.4|1605.9|1602.9|1616.9|1613.9|1605.9|1602.9|1321
1606968000000|2020-12-03 04:00:00|1606.9|1603.9|1611.9|1608.9|1613.9|1610.9|1606.4|1603.4|614
1606975200000|2020-12-03 06:00:00|1612.9|1609.9|1618.6|1615.6|1620.9|1617.9|1611.9|1608.9|1669
1606978800000|2020-12-03 07:00:00|1618.1|1615.1|1624.6|1621.6|1626.1|1623.1|1618.1|1615.1|2094
1606982400000|2020-12-03 08:00:00|1625.1|1622.1|1632.1|1629.1|1634.6|1631.6|1625.1|1622.1|2397
1606986000000|2020-12-03 09:00:00|1632.6|1629.6|1631.1|1628.1|1633.1|1630.1|1630.6|1627.6|275
1607043600000|2020-12-04 01:00:00|1631.2|1628.2|1621.7|1618.7|1631.2|1628.2|1620.7|1617.7|2111
1607047200000|2020-12-04 02:00:00|1622.2|1619.2|1625.2|1622.2|1626.7|1623.7|1620.7|1617.7|702
1607050800000|2020-12-04 03:00:00|1624.7|1621.7|1624.2|1621.2|1625.2|1622.2|1622.7|1619.7|540
1607054400000|2020-12-04 04:00:00|1623.7|1620.7|1621.2|1618.2|1624.7|1621.7|1620.7|1617.7|550
1607061600000|2020-12-04 06:00:00|1622.2|1619.2|1627.7|1624.7|1627.7|1624.7|1621.7|1618.7|399
1607065200000|2020-12-04 07:00:00|1627.2|1624.2|1624.2|1621.2|1627.7|1624.7|1621.2|1618.2|972
1607068800000|2020-12-04 08:00:00|1624.7|1621.7|1624.7|1621.7|1626.7|1623.7|1622.2|1619.2|1133
1607072400000|2020-12-04 09:00:00|1625.2|1622.2|1622.7|1619.7|1625.7|1622.7|1622.2|1619.2|302
1607302800000|2020-12-07 01:00:00|1631.5|1628.5|1623|1620|1631.5|1628.5|1621|1618|1349
1607306400000|2020-12-07 02:00:00|1622.5|1619.5|1627.5|1624.5|1628.5|1625.5|1622|1619|586
1607310000000|2020-12-07 03:00:00|1628|1625|1623.5|1620.5|1629.5|1626.5|1623|1620|576
1607313600000|2020-12-07 04:00:00|1624|1621|1627.5|1624.5|1627.5|1624.5|1623.5|1620.5|261
1607320800000|2020-12-07 06:00:00|1627|1624|1629.5|1626.5|1630|1627|1625.5|1622.5|367
1607324400000|2020-12-07 07:00:00|1630|1627|1631.5|1628.5|1633|1630|1629.5|1626.5|671
1607328000000|2020-12-07 08:00:00|1631|1628|1626|1623|1631|1628|1622.5|1619.5|1624
1607331600000|2020-12-07 09:00:00|1625|1622|1623|1620|1625.5|1622.5|1623|1620|114
1607389200000|2020-12-08 01:00:00|1629.5|1626.5|1630.5|1627.5|1633.5|1630.5|1626|1623|1273
1607392800000|2020-12-08 02:00:00|1631|1628|1631|1628|1635|1632|1630|1627|790
1607396400000|2020-12-08 03:00:00|1630.5|1627.5|1628|1625|1632.5|1629.5|1626.5|1623.5|696
1607400000000|2020-12-08 04:00:00|1628.5|1625.5|1626.5|1623.5|1628.5|1625.5|1625.5|1622.5|601
1607407200000|2020-12-08 06:00:00|1627.5|1624.5|1628.7|1625.7|1630|1627|1625.5|1622.5|381
1607410800000|2020-12-08 07:00:00|1628.2|1625.2|1626.2|1623.2|1629.2|1626.2|1625.7|1622.7|764
1607414400000|2020-12-08 08:00:00|1626.7|1623.7|1633.7|1630.7|1633.7|1630.7|1626.2|1623.2|1150
1607418000000|2020-12-08 09:00:00|1633.2|1630.2|1631.2|1628.2|1634.2|1631.2|1631.2|1628.2|97
1607475600000|2020-12-09 01:00:00|1638.3|1635.3|1651.3|1648.3|1653.3|1650.3|1637.8|1634.8|2111
1607479200000|2020-12-09 02:00:00|1650.8|1647.8|1649.8|1646.8|1652.3|1649.3|1647.8|1644.8|1001
1607482800000|2020-12-09 03:00:00|1649.3|1646.3|1643.8|1640.8|1650.3|1647.3|1643.8|1640.8|1510
1607486400000|2020-12-09 04:00:00|1644.3|1641.3|1650.8|1647.8|1650.8|1647.8|1644.3|1641.3|319
1607493600000|2020-12-09 06:00:00|1650.3|1647.3|1650.3|1647.3|1656.8|1653.8|1649.3|1646.3|797
1607497200000|2020-12-09 07:00:00|1650.8|1647.8|1651.3|1648.3|1653.3|1650.3|1649.8|1646.8|809
1607500800000|2020-12-09 08:00:00|1650.8|1647.8|1648.8|1645.8|1652.3|1649.3|1648.8|1645.8|1236
1607504400000|2020-12-09 09:00:00|1649.3|1646.3|1649.8|1646.8|1650.3|1647.3|1648.3|1645.3|128
1607562000000|2020-12-10 01:00:00|1646.7|1643.7|1653.2|1650.2|1657.7|1654.7|1645.7|1642.7|1721
1607565600000|2020-12-10 02:00:00|1653.7|1650.7|1652.7|1649.7|1657.7|1654.7|1652.7|1649.7|636
1607569200000|2020-12-10 03:00:00|1653.2|1650.2|1654.7|1651.7|1655.2|1652.2|1652.2|1649.2|397
1607572800000|2020-12-10 04:00:00|1655.2|1652.2|1658.2|1655.2|1658.7|1655.7|1654.7|1651.7|306
1607580000000|2020-12-10 06:00:00|1658.7|1655.7|1656|1653|1658.7|1655.7|1655.7|1652.7|534
1607583600000|2020-12-10 07:00:00|1656.5|1653.5|1657|1654|1657|1654|1653|1650|931
1607587200000|2020-12-10 08:00:00|1656.5|1653.5|1655.5|1652.5|1658.5|1655.5|1654|1651|840
1607590800000|2020-12-10 09:00:00|1655|1652|1654.5|1651.5|1655|1652|1653.5|1650.5|189
1607648400000|2020-12-11 01:00:00|1661.1|1658.1|1671.1|1668.1|1672.6|1669.6|1661.1|1658.1|1782
1607652000000|2020-12-11 02:00:00|1671.6|1668.6|1682.1|1679.1|1683.6|1680.6|1671.6|1668.6|1765
1607655600000|2020-12-11 03:00:00|1681.6|1678.6|1687.6|1684.6|1688.1|1685.1|1679.6|1676.6|1759
1607659200000|2020-12-11 04:00:00|1688.1|1685.1|1689.6|1686.6|1690.1|1687.1|1684.6|1681.6|1095
1607666400000|2020-12-11 06:00:00|1688.6|1685.6|1682.1|1679.1|1689.1|1686.1|1681.6|1678.6|800
1607670000000|2020-12-11 07:00:00|1681.6|1678.6|1683.6|1680.6|1684.1|1681.1|1679.6|1676.6|1228
1607673600000|2020-12-11 08:00:00|1683.1|1680.1|1688.1|1685.1|1688.6|1685.6|1682.1|1679.1|1607
1607677200000|2020-12-11 09:00:00|1688.6|1685.6|1687.6|1684.6|1691.1|1688.1|1686.6|1683.6|413
1607907600000|2020-12-14 01:00:00|1684.2|1681.2|1698.2|1695.2|1702.7|1699.7|1680.2|1677.2|2686
1607911200000|2020-12-14 02:00:00|1698.7|1695.7|1700.7|1697.7|1701.7|1698.7|1696.2|1693.2|726
1607914800000|2020-12-14 03:00:00|1700.2|1697.2|1699.2|1696.2|1700.7|1697.7|1696.7|1693.7|449
1607918400000|2020-12-14 04:00:00|1698.7|1695.7|1699.7|1696.7|1700.7|1697.7|1698.2|1695.2|327
1607925600000|2020-12-14 06:00:00|1699.2|1696.2|1694.2|1691.2|1699.7|1696.7|1692.7|1689.7|670
1607929200000|2020-12-14 07:00:00|1694.7|1691.7|1681.2|1678.2|1695.2|1692.2|1677.2|1674.2|2129
1607932800000|2020-12-14 08:00:00|1680.7|1677.7|1671.2|1668.2|1682.2|1679.2|1664.2|1661.2|3048
1607936400000|2020-12-14 09:00:00|1670.7|1667.7|1668.7|1665.7|1670.7|1667.7|1668.2|1665.2|140
1607994000000|2020-12-15 01:00:00|1663.2|1660.2|1661.2|1658.2|1670.2|1667.2|1659.2|1656.2|2110
1607997600000|2020-12-15 02:00:00|1660.7|1657.7|1667.7|1664.7|1668.2|1665.2|1660.7|1657.7|677
1608001200000|2020-12-15 03:00:00|1668.2|1665.2|1673.7|1670.7|1680.7|1677.7|1668.2|1665.2|1335
1608004800000|2020-12-15 04:00:00|1674.2|1671.2|1672.7|1669.7|1676.2|1673.2|1672.7|1669.7|237
1608012000000|2020-12-15 06:00:00|1675.7|1672.7|1671.2|1668.2|1675.7|1672.7|1667.2|1664.2|503
1608015600000|2020-12-15 07:00:00|1670.7|1667.7|1664.7|1661.7|1675.7|1672.7|1661.7|1658.7|1540
1608019200000|2020-12-15 08:00:00|1664.2|1661.2|1680.2|1677.2|1684.2|1681.2|1664.2|1661.2|2583
1608022800000|2020-12-15 09:00:00|1679.7|1676.7|1679.2|1676.2|1680.2|1677.2|1677.2|1674.2|200
1608080400000|2020-12-16 01:00:00|1690.4|1687.4|1693.9|1690.9|1696.9|1693.9|1690.4|1687.4|1740
1608084000000|2020-12-16 02:00:00|1694.4|1691.4|1693.9|1690.9|1695.9|1692.9|1689.4|1686.4|820
1608087600000|2020-12-16 03:00:00|1694.4|1691.4|1689.9|1686.9|1694.9|1691.9|1689.4|1686.4|668
1608091200000|2020-12-16 04:00:00|1690.4|1687.4|1687.9|1684.9|1692.4|1689.4|1687.9|1684.9|310
1608098400000|2020-12-16 06:00:00|1688.9|1685.9|1685.3|1682.3|1691.9|1688.9|1685.3|1682.3|632
1608102000000|2020-12-16 07:00:00|1685.8|1682.8|1680.8|1677.8|1685.8|1682.8|1678.3|1675.3|1793
1608105600000|2020-12-16 08:00:00|1680.3|1677.3|1679.3|1676.3|1683.8|1680.8|1677.3|1674.3|1608
1608109200000|2020-12-16 09:00:00|1679.8|1676.8|1680.3|1677.3|1680.3|1677.3|1678.3|1675.3|215
1608166800000|2020-12-17 01:00:00|1686.9|1683.9|1680.4|1677.4|1688.4|1685.4|1676.4|1673.4|1372
1608170400000|2020-12-17 02:00:00|1680.9|1677.9|1681.9|1678.9|1685.9|1682.9|1678.4|1675.4|719
1608174000000|2020-12-17 03:00:00|1681.4|1678.4|1678.4|1675.4|1681.9|1678.9|1672.4|1669.4|1180
1608177600000|2020-12-17 04:00:00|1678.9|1675.9|1677.9|1674.9|1680.4|1677.4|1676.4|1673.4|355
1608184800000|2020-12-17 06:00:00|1677.4|1674.4|1678.9|1675.9|1680.4|1677.4|1676.9|1673.9|447
1608188400000|2020-12-17 07:00:00|1678.4|1675.4|1679.4|1676.4|1680.9|1677.9|1674.9|1671.9|885
1608192000000|2020-12-17 08:00:00|1679.9|1676.9|1681.4|1678.4|1683.9|1680.9|1678.9|1675.9|1547
1608195600000|2020-12-17 09:00:00|1681.9|1678.9|1682.9|1679.9|1683.9|1680.9|1680.9|1677.9|223
1608253200000|2020-12-18 01:00:00|1682.4|1679.4|1666.4|1663.4|1682.4|1679.4|1665.9|1662.9|2072
1608256800000|2020-12-18 02:00:00|1665.9|1662.9|1657.4|1654.4|1665.9|1662.9|1655.9|1652.9|2026
1608260400000|2020-12-18 03:00:00|1656.4|1653.4|1657.9|1654.9|1660.4|1657.4|1654.4|1651.4|801
1608264000000|2020-12-18 04:00:00|1657.4|1654.4|1653.9|1650.9|1657.9|1654.9|1651.9|1648.9|422
1608271200000|2020-12-18 06:00:00|1655.4|1652.4|1648.4|1645.4|1656.4|1653.4|1647.9|1644.9|813
1608274800000|2020-12-18 07:00:00|1647.9|1644.9|1651.4|1648.4|1653.9|1650.9|1646.4|1643.4|1089
1608278400000|2020-12-18 08:00:00|1651.9|1648.9|1655.4|1652.4|1656.9|1653.9|1648.4|1645.4|2457
1608282000000|2020-12-18 09:00:00|1655.9|1652.9|1656.9|1653.9|1657.4|1654.4|1655.4|1652.4|322
1608512400000|2020-12-21 01:00:00|1652.8|1649.8|1648.8|1645.8|1660.8|1657.8|1642.8|1639.8|2289
1608516000000|2020-12-21 02:00:00|1648.3|1645.3|1653.8|1650.8|1655.8|1652.8|1647.8|1644.8|653
1608519600000|2020-12-21 03:00:00|1653.3|1650.3|1648.3|1645.3|1656.3|1653.3|1647.8|1644.8|574
1608523200000|2020-12-21 04:00:00|1647.8|1644.8|1651.3|1648.3|1653.3|1650.3|1646.3|1643.3|502
1608530400000|2020-12-21 06:00:00|1652.3|1649.3|1649.8|1646.8|1652.3|1649.3|1647.8|1644.8|483
1608534000000|2020-12-21 07:00:00|1648.8|1645.8|1647.3|1644.3|1651.8|1648.8|1645.3|1642.3|771
1608537600000|2020-12-21 08:00:00|1646.8|1643.8|1650.3|1647.3|1650.8|1647.8|1645.3|1642.3|1361
1608541200000|2020-12-21 09:00:00|1650.8|1647.8|1650.8|1647.8|1651.3|1648.3|1650.3|1647.3|263
1608598800000|2020-12-22 01:00:00|1654.8|1651.8|1633.3|1630.3|1654.8|1651.8|1633.3|1630.3|2849
1608602400000|2020-12-22 02:00:00|1632.8|1629.8|1636.8|1633.8|1637.8|1634.8|1630.3|1627.3|1227
1608606000000|2020-12-22 03:00:00|1637.3|1634.3|1636.3|1633.3|1637.8|1634.8|1633.8|1630.8|1334
1608609600000|2020-12-22 04:00:00|1635.8|1632.8|1633.3|1630.3|1635.8|1632.8|1632.8|1629.8|257
1608616800000|2020-12-22 06:00:00|1633.8|1630.8|1630.8|1627.8|1633.8|1630.8|1627.8|1624.8|787
1608620400000|2020-12-22 07:00:00|1630.3|1627.3|1634.3|1631.3|1634.8|1631.8|1628.3|1625.3|921
1608624000000|2020-12-22 08:00:00|1633.8|1630.8|1633.8|1630.8|1635.3|1632.3|1627.8|1624.8|1772
1608627600000|2020-12-22 09:00:00|1634.3|1631.3|1634.8|1631.8|1636.8|1633.8|1633.3|1630.3|409
1608685200000|2020-12-23 01:00:00|1631|1628|1646.5|1643.5|1649|1646|1627.5|1624.5|2798
1608688800000|2020-12-23 02:00:00|1646|1643|1643.5|1640.5|1649.5|1646.5|1643|1640|1143
1608692400000|2020-12-23 03:00:00|1644|1641|1646|1643|1649|1646|1643.5|1640.5|1238
1608696000000|2020-12-23 04:00:00|1645.5|1642.5|1645|1642|1645.5|1642.5|1644|1641|729
1608703200000|2020-12-23 06:00:00|1646|1643|1652.2|1649.2|1652.7|1649.7|1645.5|1642.5|1409
1608706800000|2020-12-23 07:00:00|1652.7|1649.7|1650.2|1647.2|1654.7|1651.7|1649.2|1646.2|1611
1608710400000|2020-12-23 08:00:00|1649.7|1646.7|1645.7|1642.7|1651.7|1648.7|1645.2|1642.2|1627
1608714000000|2020-12-23 09:00:00|1645.2|1642.2|1645.7|1642.7|1646.7|1643.7|1644.7|1641.7|238
1608771600000|2020-12-24 01:00:00|1651.8|1648.8|1648.3|1645.3|1651.8|1648.8|1641.8|1638.8|2832
1608775200000|2020-12-24 02:00:00|1647.8|1644.8|1648.3|1645.3|1651.3|1648.3|1642.3|1639.3|2862
1608778800000|2020-12-24 03:00:00|1648.8|1645.8|1643.3|1640.3|1649.8|1646.8|1641.8|1638.8|875
1608782400000|2020-12-24 04:00:00|1643.8|1640.8|1645.8|1642.8|1646.8|1643.8|1643.8|1640.8|617
1608789600000|2020-12-24 06:00:00|1646.3|1643.3|1644.8|1641.8|1647.3|1644.3|1644.3|1641.3|198
1608793200000|2020-12-24 07:00:00|1644.3|1641.3|1643.3|1640.3|1645.3|1642.3|1641.8|1638.8|921
1608796800000|2020-12-24 08:00:00|1642.8|1639.8|1639.8|1636.8|1644.3|1641.3|1636.8|1633.8|1804
1608800400000|2020-12-24 09:00:00|1640.3|1637.3|1641.8|1638.8|1641.8|1638.8|1640.3|1637.3|70
1609117200000|2020-12-28 01:00:00|1649.2|1646.2|1656.7|1653.7|1657.2|1654.2|1642.2|1639.2|1994
1609120800000|2020-12-28 02:00:00|1657.2|1654.2|1656.7|1653.7|1660.2|1657.2|1656.2|1653.2|1852
1609124400000|2020-12-28 03:00:00|1657.2|1654.2|1653.2|1650.2|1657.7|1654.7|1653.2|1650.2|1332
1609128000000|2020-12-28 04:00:00|1652.7|1649.7|1650.7|1647.7|1652.7|1649.7|1648.7|1645.7|899
1609135200000|2020-12-28 06:00:00|1650.2|1647.2|1650.2|1647.2|1654.2|1651.2|1649.7|1646.7|469
1609138800000|2020-12-28 07:00:00|1650.7|1647.7|1649.2|1646.2|1651.2|1648.2|1647.7|1644.7|1413
1609142400000|2020-12-28 08:00:00|1649.7|1646.7|1650.2|1647.2|1654.2|1651.2|1647.7|1644.7|2596
1609146000000|2020-12-28 09:00:00|1649.7|1646.7|1648.7|1645.7|1650.2|1647.2|1648.7|1645.7|104
1609203600000|2020-12-29 01:00:00|1650.2|1647.2|1644.7|1641.7|1651.7|1648.7|1642.2|1639.2|2101
1609207200000|2020-12-29 02:00:00|1645.2|1642.2|1640.7|1637.7|1645.2|1642.2|1637.7|1634.7|1802
1609210800000|2020-12-29 03:00:00|1641.2|1638.2|1643.7|1640.7|1645.2|1642.2|1640.2|1637.2|2020
1609214400000|2020-12-29 04:00:00|1643.2|1640.2|1643.2|1640.2|1644.2|1641.2|1642.7|1639.7|1008
1609221600000|2020-12-29 06:00:00|1643.7|1640.7|1644.2|1641.2|1645.2|1642.2|1641.2|1638.2|1603
1609225200000|2020-12-29 07:00:00|1643.7|1640.7|1639.2|1636.2|1645.2|1642.2|1639.2|1636.2|1903
1609228800000|2020-12-29 08:00:00|1638.7|1635.7|1637.2|1634.2|1639.2|1636.2|1632.2|1629.2|3390
1609232400000|2020-12-29 09:00:00|1637.7|1634.7|1638.2|1635.2|1639.2|1636.2|1636.7|1633.7|217
1609290000000|2020-12-30 01:00:00|1642.8|1639.8|1638.3|1635.3|1643.3|1640.3|1634.3|1631.3|786
1609293600000|2020-12-30 02:00:00|1638.8|1635.8|1641.3|1638.3|1642.3|1639.3|1635.8|1632.8|780
1609297200000|2020-12-30 03:00:00|1641.8|1638.8|1643.8|1640.8|1645.3|1642.3|1641.3|1638.3|501
1609300800000|2020-12-30 04:00:00|1644.3|1641.3|1642.8|1639.8|1644.3|1641.3|1642.3|1639.3|223
1609308000000|2020-12-30 06:00:00|1642.3|1639.3|1646.3|1643.3|1646.8|1643.8|1642.3|1639.3|533
1609311600000|2020-12-30 07:00:00|1646.8|1643.8|1652.8|1649.8|1652.8|1649.8|1645.8|1642.8|1428
1609315200000|2020-12-30 08:00:00|1651.8|1648.8|1644.8|1641.8|1652.3|1649.3|1641.3|1638.3|1548
1609318800000|2020-12-30 09:00:00|1644.3|1641.3|1644.3|1641.3|1644.8|1641.8|1643.3|1640.3|117
1609376400000|2020-12-31 01:00:00|1649.5|1646.5|1640|1637|1650|1647|1637|1634|1767
1609380000000|2020-12-31 02:00:00|1639.5|1636.5|1636.5|1633.5|1639.5|1636.5|1636|1633|569
1609383600000|2020-12-31 03:00:00|1637|1634|1637.5|1634.5|1638|1635|1635|1632|827
1609387200000|2020-12-31 04:00:00|1637|1634|1638.5|1635.5|1639.5|1636.5|1637|1634|235
1609394400000|2020-12-31 06:00:00|1638|1635|1635.5|1632.5|1639.5|1636.5|1633.5|1630.5|412
1609398000000|2020-12-31 07:00:00|1635|1632|1629|1626|1635.5|1632.5|1629|1626|1018
1609401600000|2020-12-31 08:00:00|1628.5|1625.5|1631|1628|1638|1635|1628|1625|1641
1609405200000|2020-12-31 09:00:00|1630.5|1627.5|1628|1625|1630.5|1627.5|1628|1625|279
1609722000000|2021-01-04 01:00:00|1630.3|1627.3|1602.8|1599.8|1632.3|1629.3|1600.8|1597.8|3094
1609725600000|2021-01-04 02:00:00|1603.3|1600.3|1606.3|1603.3|1606.8|1603.8|1597.8|1594.8|1347
1609729200000|2021-01-04 03:00:00|1606.8|1603.8|1604.8|1601.8|1607.8|1604.8|1602.3|1599.3|817
1609732800000|2021-01-04 04:00:00|1604.3|1601.3|1603.8|1600.8|1608.3|1605.3|1603.8|1600.8|461
1609740000000|2021-01-04 06:00:00|1603.3|1600.3|1615.3|1612.3|1615.3|1612.3|1603.3|1600.3|1255
1609743600000|2021-01-04 07:00:00|1614.8|1611.8|1612.3|1609.3|1617.3|1614.3|1610.8|1607.8|1407
1609747200000|2021-01-04 08:00:00|1611.8|1608.8|1614.8|1611.8|1615.8|1612.8|1607.8|1604.8|2237
1609750800000|2021-01-04 09:00:00|1614.3|1611.3|1611.3|1608.3|1614.8|1611.8|1609.3|1606.3|361
1609804800000|2021-01-05 00:00:00|1614.3|1611.3|1603|1600|1614.3|1611.3|1602|1599|513
1609808400000|2021-01-05 01:00:00|1602.5|1599.5|1597|1594|1605.5|1602.5|1586.5|1583.5|3441
1609812000000|2021-01-05 02:00:00|1597.5|1594.5|1598.5|1595.5|1601.5|1598.5|1593.5|1590.5|1148
1609815600000|2021-01-05 03:00:00|1599|1596|1595|1592|1599|1596|1592.5|1589.5|701
1609819200000|2021-01-05 04:00:00|1594.5|1591.5|1595.5|1592.5|1596|1593|1592.5|1589.5|279
1609826400000|2021-01-05 06:00:00|1596.5|1593.5|1609|1606|1609.5|1606.5|1596.5|1593.5|1274
1609830000000|2021-01-05 07:00:00|1608.5|1605.5|1607.5|1604.5|1613.5|1610.5|1607|1604|1786
1609833600000|2021-01-05 08:00:00|1608|1605|1610.5|1607.5|1612.5|1609.5|1605.5|1602.5|2338
1609837200000|2021-01-05 09:00:00|1610|1607|1609.5|1606.5|1611|1608|1608.5|1605.5|256
1609891200000|2021-01-06 00:00:00|1610.5|1607.5|1610.5|1607.5|1616.5|1613.5|1609.5|1606.5|399
1609894800000|2021-01-06 01:00:00|1611|1608|1595|1592|1612|1609|1590.5|1587.5|3012
1609898400000|2021-01-06 02:00:00|1595.5|1592.5|1595|1592|1598|1595|1592.5|1589.5|950
1609902000000|2021-01-06 03:00:00|1595.5|1592.5|1604.5|1601.5|1605|1602|1594.5|1591.5|1635
1609905600000|2021-01-06 04:00:00|1604|1601|1595|1592|1604|1601|1594.5|1591.5|631
1609912800000|2021-01-06 06:00:00|1594.5|1591.5|1594.5|1591.5|1598.5|1595.5|1594|1591|482
1609916400000|2021-01-06 07:00:00|1595|1592|1592|1589|1595|1592|1589|1586|1370
1609920000000|2021-01-06 08:00:00|1591.5|1588.5|1589.5|1586.5|1593|1590|1586|1583|1672
1609923600000|2021-01-06 09:00:00|1589|1586|1591|1588|1591.5|1588.5|1589|1586|137
1609977600000|2021-01-07 00:00:00|1592.5|1589.5|1593.5|1590.5|1596.5|1593.5|1590|1587|405
1609981200000|2021-01-07 01:00:00|1594|1591|1574|1571|1594|1591|1572|1569|2920
1609984800000|2021-01-07 02:00:00|1574.5|1571.5|1576.5|1573.5|1580|1577|1574.5|1571.5|924
1609988400000|2021-01-07 03:00:00|1576|1573|1583.5|1580.5|1584|1581|1575|1572|713
1609992000000|2021-01-07 04:00:00|1583|1580|1585.1|1582.1|1586.5|1583.5|1578|1575|654
1609999200000|2021-01-07 06:00:00|1585.6|1582.6|1591.6|1588.6|1594.6|1591.6|1585.6|1582.6|817
1610002800000|2021-01-07 07:00:00|1592.1|1589.1|1593.6|1590.6|1599.6|1596.6|1591.1|1588.1|1701
1610006400000|2021-01-07 08:00:00|1594.1|1591.1|1599.1|1596.1|1603.6|1600.6|1592.6|1589.6|2420
1610010000000|2021-01-07 09:00:00|1598.6|1595.6|1597.1|1594.1|1599.6|1596.6|1596.1|1593.1|345
1610064000000|2021-01-08 00:00:00|1595.7|1592.7|1602.7|1599.7|1603.2|1600.2|1595.7|1592.7|631
1610067600000|2021-01-08 01:00:00|1602.2|1599.2|1605.7|1602.7|1608.7|1605.7|1594.2|1591.2|2469
1610071200000|2021-01-08 02:00:00|1605.2|1602.2|1599.2|1596.2|1607.2|1604.2|1598.7|1595.7|917
1610074800000|2021-01-08 03:00:00|1598.7|1595.7|1600.7|1597.7|1604.2|1601.2|1597.7|1594.7|688
1610078400000|2021-01-08 04:00:00|1600.2|1597.2|1600.7|1597.7|1602.7|1599.7|1598.7|1595.7|279
1610085600000|2021-01-08 06:00:00|1600.2|1597.2|1603.2|1600.2|1604.2|1601.2|1598.2|1595.2|684
1610089200000|2021-01-08 07:00:00|1603.7|1600.7|1607.7|1604.7|1608.2|1605.2|1598.7|1595.7|1453
1610092800000|2021-01-08 08:00:00|1607.2|1604.2|1632.7|1629.7|1634.2|1631.2|1606.7|1603.7|3585
1610096400000|2021-01-08 09:00:00|1632.2|1629.2|1631.2|1628.2|1633.2|1630.2|1630.7|1627.7|339
1610326800000|2021-01-11 01:00:00|1626.2|1623.2|1613.2|1610.2|1628.7|1625.7|1609.7|1606.7|2654
1610330400000|2021-01-11 02:00:00|1613.7|1610.7|1612.9|1609.9|1618.4|1615.4|1609.9|1606.9|1315
1610334000000|2021-01-11 03:00:00|1612.4|1609.4|1618.9|1615.9|1620.9|1617.9|1611.9|1608.9|534
1610337600000|2021-01-11 04:00:00|1619.4|1616.4|1614.9|1611.9|1619.9|1616.9|1613.4|1610.4|249
1610344800000|2021-01-11 06:00:00|1615.9|1612.9|1618.4|1615.4|1623.9|1620.9|1613.4|1610.4|1179
1610348400000|2021-01-11 07:00:00|1617.9|1614.9|1621.4|1618.4|1623.4|1620.4|1615.9|1612.9|1129
1610352000000|2021-01-11 08:00:00|1621.9|1618.9|1618.4|1615.4|1625.4|1622.4|1614.9|1611.9|1659
1610355600000|2021-01-11 09:00:00|1617.9|1614.9|1618.9|1615.9|1618.9|1615.9|1616.4|1613.4|301
1610409600000|2021-01-12 00:00:00|1617.9|1614.9|1611.9|1608.9|1617.9|1614.9|1609.9|1606.9|333
1610413200000|2021-01-12 01:00:00|1612.4|1609.4|1607|1604|1624.4|1621.4|1606|1603|2723
1610416800000|2021-01-12 02:00:00|1606.5|1603.5|1597|1594|1610|1607|1595.5|1592.5|2332
1610420400000|2021-01-12 03:00:00|1596.5|1593.5|1602.5|1599.5|1605.5|1602.5|1593|1590|1284
1610424000000|2021-01-12 04:00:00|1603|1600|1605.5|1602.5|1608|1605|1602.5|1599.5|444
1610431200000|2021-01-12 06:00:00|1606.5|1603.5|1611.5|1608.5|1613.5|1610.5|1606.5|1603.5|664
1610434800000|2021-01-12 07:00:00|1611|1608|1609|1606|1615|1612|1608|1605|928
1610438400000|2021-01-12 08:00:00|1608.5|1605.5|1614.5|1611.5|1615.5|1612.5|1608.5|1605.5|1016
1610442000000|2021-01-12 09:00:00|1615|1612|1616|1613|1617|1614|1614.5|1611.5|437
1610496000000|2021-01-13 00:00:00|1614.1|1611.1|1621.6|1618.6|1623.6|1620.6|1614.1|1611.1|343
1610499600000|2021-01-13 01:00:00|1622.1|1619.1|1633.1|1630.1|1640.1|1637.1|1619.1|1616.1|2449
1610503200000|2021-01-13 02:00:00|1633.6|1630.6|1635.1|1632.1|1639.1|1636.1|1631.1|1628.1|893
1610506800000|2021-01-13 03:00:00|1636.1|1633.1|1632.1|1629.1|1637.6|1634.6|1628.6|1625.6|955
1610510400000|2021-01-13 04:00:00|1632.6|1629.6|1631.1|1628.1|1635.1|1632.1|1630.6|1627.6|315
1610517600000|2021-01-13 06:00:00|1630.1|1627.1|1634.1|1631.1|1636.6|1633.6|1630.1|1627.1|554
1610521200000|2021-01-13 07:00:00|1633.6|1630.6|1631.6|1628.6|1638.6|1635.6|1630.1|1627.1|1468
1610524800000|2021-01-13 08:00:00|1632.1|1629.1|1636.1|1633.1|1638.1|1635.1|1631.1|1628.1|1308
1610528400000|2021-01-13 09:00:00|1637.1|1634.1|1638.1|1635.1|1638.6|1635.6|1636.6|1633.6|203
1610582400000|2021-01-14 00:00:00|1637.6|1634.6|1640.1|1637.1|1643.6|1640.6|1637.6|1634.6|369
1610586000000|2021-01-14 01:00:00|1639.6|1636.6|1644.6|1641.6|1649.6|1646.6|1638.1|1635.1|2109
1610589600000|2021-01-14 02:00:00|1645.1|1642.1|1646.1|1643.1|1647.6|1644.6|1643.6|1640.6|620
1610593200000|2021-01-14 03:00:00|1645.6|1642.6|1643.6|1640.6|1649.6|1646.6|1643.1|1640.1|754
1610596800000|2021-01-14 04:00:00|1644.1|1641.1|1643.1|1640.1|1646.1|1643.1|1641.6|1638.6|475
1610604000000|2021-01-14 06:00:00|1642.6|1639.6|1646.1|1643.1|1646.6|1643.6|1639.6|1636.6|1024
1610607600000|2021-01-14 07:00:00|1645.6|1642.6|1638.1|1635.1|1646.6|1643.6|1634.1|1631.1|1502
1610611200000|2021-01-14 08:00:00|1637.6|1634.6|1637.1|1634.1|1641.1|1638.1|1633.6|1630.6|1496
1610614800000|2021-01-14 09:00:00|1637.6|1634.6|1638.6|1635.6|1638.6|1635.6|1636.1|1633.1|170
1610668800000|2021-01-15 00:00:00|1637.7|1634.7|1632.2|1629.2|1641.2|1638.2|1630.2|1627.2|506
1610672400000|2021-01-15 01:00:00|1632.7|1629.7|1635.7|1632.7|1637.7|1634.7|1626.2|1623.2|1598
1610676000000|2021-01-15 02:00:00|1635.2|1632.2|1637.2|1634.2|1640.7|1637.7|1634.7|1631.7|700
1610679600000|2021-01-15 03:00:00|1636.7|1633.7|1634.2|1631.2|1638.7|1635.7|1633.7|1630.7|434
1610683200000|2021-01-15 04:00:00|1634.7|1631.7|1632.7|1629.7|1636.2|1633.2|1630.7|1627.7|324
1610690400000|2021-01-15 06:00:00|1632.2|1629.2|1632.2|1629.2|1635.2|1632.2|1629.7|1626.7|586
1610694000000|2021-01-15 07:00:00|1632.7|1629.7|1628.2|1625.2|1633.2|1630.2|1627.7|1624.7|741
1610697600000|2021-01-15 08:00:00|1628.7|1625.7|1631.2|1628.2|1634.2|1631.2|1628.7|1625.7|1252
1610701200000|2021-01-15 09:00:00|1630.7|1627.7|1632.2|1629.2|1632.7|1629.7|1630.7|1627.7|188
1610931600000|2021-01-18 01:00:00|1621.2|1618.2|1615.7|1612.7|1622.2|1619.2|1614.2|1611.2|1852
1610935200000|2021-01-18 02:00:00|1616.2|1613.2|1613.5|1610.5|1618.7|1615.7|1613.5|1610.5|483
1610938800000|2021-01-18 03:00:00|1614|1611|1613.5|1610.5|1615.5|1612.5|1612|1609|469
1610942400000|2021-01-18 04:00:00|1613|1610|1610.5|1607.5|1614|1611|1610.5|1607.5|212
1610949600000|2021-01-18 06:00:00|1611.5|1608.5|1614.5|1611.5|1614.5|1611.5|1611|1608|347
1610953200000|2021-01-18 07:00:00|1615|1612|1616.5|1613.5|1619|1616|1614|1611|885
1610956800000|2021-01-18 08:00:00|1616|1613|1604|1601|1616|1613|1603.5|1600.5|1874
1610960400000|2021-01-18 09:00:00|1603.5|1600.5|1605|1602|1606|1603|1603|1600|308
1611014400000|2021-01-19 00:00:00|1604.5|1601.5|1614.5|1611.5|1615|1612|1604.5|1601.5|326
1611018000000|2021-01-19 01:00:00|1615|1612|1617.5|1614.5|1621|1618|1613|1610|1453
1611021600000|2021-01-19 02:00:00|1618|1615|1615|1612|1619.5|1616.5|1613.5|1610.5|497
1611025200000|2021-01-19 03:00:00|1615.5|1612.5|1618|1615|1620|1617|1615|1612|359
1611028800000|2021-01-19 04:00:00|1617.5|1614.5|1613.5|1610.5|1617.5|1614.5|1613.5|1610.5|224
1611036000000|2021-01-19 06:00:00|1613|1610|1615.5|1612.5|1617|1614|1613|1610|397
1611039600000|2021-01-19 07:00:00|1615|1612|1610|1607|1615.5|1612.5|1608.5|1605.5|871
1611043200000|2021-01-19 08:00:00|1610.5|1607.5|1608|1605|1612|1609|1606|1603|1883
1611046800000|2021-01-19 09:00:00|1608.5|1605.5|1610|1607|1611|1608|1608|1605|246
1611100800000|2021-01-20 00:00:00|1611|1608|1607.5|1604.5|1611|1608|1605|1602|343
1611104400000|2021-01-20 01:00:00|1608|1605|1615|1612|1618|1615|1604|1601|1569
1611108000000|2021-01-20 02:00:00|1614.5|1611.5|1616.5|1613.5|1618|1615|1614.5|1611.5|500
1611111600000|2021-01-20 03:00:00|1616|1613|1614.5|1611.5|1618|1615|1612|1609|763
1611115200000|2021-01-20 04:00:00|1615|1612|1615|1612|1617.5|1614.5|1614.5|1611.5|373
1611122400000|2021-01-20 06:00:00|1615.5|1612.5|1616.5|1613.5|1618|1615|1615|1612|459
1611126000000|2021-01-20 07:00:00|1616|1613|1614|1611|1621.5|1618.5|1612.5|1609.5|1523
1611129600000|2021-01-20 08:00:00|1613.5|1610.5|1606.5|1603.5|1615.5|1612.5|1604.5|1601.5|1685
1611133200000|2021-01-20 09:00:00|1606|1603|1605.5|1602.5|1606.5|1603.5|1605|1602|129
1611187200000|2021-01-21 00:00:00|1605|1602|1610|1607|1611.5|1608.5|1605|1602|297
1611190800000|2021-01-21 01:00:00|1610.5|1607.5|1608|1605|1616.5|1613.5|1606|1603|1595
1611194400000|2021-01-21 02:00:00|1607.5|1604.5|1600.5|1597.5|1607.5|1604.5|1599|1596|1266
1611198000000|2021-01-21 03:00:00|1601|1598|1601.5|1598.5|1602|1599|1596|1593|830
1611201600000|2021-01-21 04:00:00|1602|1599|1601.5|1598.5|1602|1599|1598.5|1595.5|281
1611208800000|2021-01-21 06:00:00|1602|1599|1599.5|1596.5|1602|1599|1598|1595|694
1611212400000|2021-01-21 07:00:00|1599|1596|1597|1594|1599.5|1596.5|1596|1593|782
1611216000000|2021-01-21 08:00:00|1596.5|1593.5|1599.5|1596.5|1599.5|1596.5|1593.5|1590.5|1287
1611219600000|2021-01-21 09:00:00|1598.5|1595.5|1599.5|1596.5|1599.5|1596.5|1597.5|1594.5|126
1611273600000|2021-01-22 00:00:00|1598.5|1595.5|1594.5|1591.5|1598.5|1595.5|1592.5|1589.5|355
1611277200000|2021-01-22 01:00:00|1595|1592|1601.5|1598.5|1604.5|1601.5|1594.5|1591.5|1793
1611280800000|2021-01-22 02:00:00|1602|1599|1603|1600|1604.5|1601.5|1597.5|1594.5|743
1611284400000|2021-01-22 03:00:00|1602.5|1599.5|1604|1601|1607.5|1604.5|1601|1598|851
1611288000000|2021-01-22 04:00:00|1604.5|1601.5|1601.5|1598.5|1606.5|1603.5|1601|1598|473
1611295200000|2021-01-22 06:00:00|1602|1599|1601|1598|1605.5|1602.5|1600|1597|497
1611298800000|2021-01-22 07:00:00|1601.5|1598.5|1597.5|1594.5|1603|1600|1596.5|1593.5|1581
1611302400000|2021-01-22 08:00:00|1598|1595|1594|1591|1598|1595|1593.5|1590.5|1727
1611306000000|2021-01-22 09:00:00|1595|1592|1596.5|1593.5|1597|1594|1594|1591|199
1611536400000|2021-01-25 01:00:00|1600.5|1597.5|1601.5|1598.5|1603.5|1600.5|1595.5|1592.5|1989
1611540000000|2021-01-25 02:00:00|1601|1598|1599|1596|1603.5|1600.5|1599|1596|647
1611543600000|2021-01-25 03:00:00|1599.5|1596.5|1596.1|1593.1|1602.5|1599.5|1594.5|1591.5|1271
1611547200000|2021-01-25 04:00:00|1596.6|1593.6|1593.6|1590.6|1597.6|1594.6|1591.6|1588.6|650
1611554400000|2021-01-25 06:00:00|1594.1|1591.1|1587.6|1584.6|1594.6|1591.6|1587.1|1584.1|2436
1611558000000|2021-01-25 07:00:00|1588.1|1585.1|1581.1|1578.1|1591.1|1588.1|1577.6|1574.6|2381
1611561600000|2021-01-25 08:00:00|1580.6|1577.6|1581.1|1578.1|1583.1|1580.1|1574.1|1571.1|2077
1611565200000|2021-01-25 09:00:00|1581.6|1578.6|1581.6|1578.6|1583.6|1580.6|1580.6|1577.6|346
1611619200000|2021-01-26 00:00:00|1583.6|1580.6|1584.1|1581.1|1587.1|1584.1|1581.6|1578.6|844
1611622800000|2021-01-26 01:00:00|1584.6|1581.6|1595.7|1592.7|1605.6|1602.6|1584.6|1581.6|7724
1611626400000|2021-01-26 02:00:00|1595.2|1592.2|1589.7|1586.7|1596.2|1593.2|1589.2|1586.2|1978
1611630000000|2021-01-26 03:00:00|1590.2|1587.2|1588.7|1585.7|1591.7|1588.7|1585.2|1582.2|1820
1611633600000|2021-01-26 04:00:00|1589.2|1586.2|1585.7|1582.7|1589.2|1586.2|1585.2|1582.2|1541
1611640800000|2021-01-26 06:00:00|1585.2|1582.2|1581.7|1578.7|1586.7|1583.7|1578.2|1575.2|1813
1611644400000|2021-01-26 07:00:00|1582.2|1579.2|1578.2|1575.2|1584.2|1581.2|1575.2|1572.2|3708
1611648000000|2021-01-26 08:00:00|1578.7|1575.7|1576.7|1573.7|1580.2|1577.2|1574.7|1571.7|3558
1611651600000|2021-01-26 09:00:00|1576.2|1573.2|1576.2|1573.2|1577.2|1574.2|1575.2|1572.2|455
1611705600000|2021-01-27 00:00:00|1578.3|1575.3|1584.3|1581.3|1585.3|1582.3|1578.3|1575.3|828
1611709200000|2021-01-27 01:00:00|1584.8|1581.8|1585.3|1582.3|1591.8|1588.8|1582.3|1579.3|2602
1611712800000|2021-01-27 02:00:00|1584.8|1581.8|1583.8|1580.8|1585.3|1582.3|1579.3|1576.3|1911
1611716400000|2021-01-27 03:00:00|1584.3|1581.3|1590.8|1587.8|1593.3|1590.3|1584.3|1581.3|1996
1611720000000|2021-01-27 04:00:00|1590.3|1587.3|1588.8|1585.8|1590.8|1587.8|1588.3|1585.3|1254
1611727200000|2021-01-27 06:00:00|1590.8|1587.8|1583.8|1580.8|1590.8|1587.8|1582.3|1579.3|1470
1611730800000|2021-01-27 07:00:00|1584.3|1581.3|1584.8|1581.8|1584.8|1581.8|1581.8|1578.8|1537
1611734400000|2021-01-27 08:00:00|1584.3|1581.3|1578.8|1575.8|1584.8|1581.8|1578.8|1575.8|2272
1611738000000|2021-01-27 09:00:00|1579.3|1576.3|1579.8|1576.8|1580.3|1577.3|1578.3|1575.3|175
1611878400000|2021-01-29 00:00:00|1580.5|1577.5|1587.5|1584.5|1588|1585|1580.5|1577.5|1674
1611882000000|2021-01-29 01:00:00|1587|1584|1576.5|1573.5|1591.5|1588.5|1575|1572|1755
1611885600000|2021-01-29 02:00:00|1577|1574|1578.5|1575.5|1581.5|1578.5|1574.5|1571.5|1435
1611889200000|2021-01-29 03:00:00|1578|1575|1575|1572|1579.5|1576.5|1573.5|1570.5|1298
1611892800000|2021-01-29 04:00:00|1574.5|1571.5|1572.5|1569.5|1576.5|1573.5|1572.5|1569.5|662
1611900000000|2021-01-29 06:00:00|1573.5|1570.5|1564|1561|1573.5|1570.5|1559|1556|1719
1611903600000|2021-01-29 07:00:00|1564.5|1561.5|1562.5|1559.5|1567|1564|1561.5|1558.5|2262
1611907200000|2021-01-29 08:00:00|1562|1559|1559|1556|1564.5|1561.5|1554.5|1551.5|2640
1611910800000|2021-01-29 09:00:00|1558.5|1555.5|1559.5|1556.5|1563|1560|1558.5|1555.5|470
1612224000000|2021-02-02 00:00:00|1561.1|1558.1|1576.6|1573.6|1578.1|1575.1|1561.1|1558.1|600
1612227600000|2021-02-02 01:00:00|1577.1|1574.1|1587.6|1584.6|1589.1|1586.1|1575.6|1572.6|3314
1612231200000|2021-02-02 02:00:00|1587.1|1584.1|1585.1|1582.1|1588.6|1585.6|1584.1|1581.1|926
1612234800000|2021-02-02 03:00:00|1584.6|1581.6|1582.6|1579.6|1589.1|1586.1|1581.6|1578.6|840
1612238400000|2021-02-02 04:00:00|1582.1|1579.1|1583.1|1580.1|1584.1|1581.1|1580.6|1577.6|352
1612245600000|2021-02-02 06:00:00|1583.6|1580.6|1578.1|1575.1|1584.1|1581.1|1577.1|1574.1|761
1612249200000|2021-02-02 07:00:00|1577.6|1574.6|1579.1|1576.1|1581.1|1578.1|1575.6|1572.6|1650
1612252800000|2021-02-02 08:00:00|1578.6|1575.6|1582.6|1579.6|1586.6|1583.6|1575.6|1572.6|2537
1612256400000|2021-02-02 09:00:00|1583.1|1580.1|1584.1|1581.1|1584.6|1581.6|1582.6|1579.6|283
1612310400000|2021-02-03 00:00:00|1591.6|1588.6|1592.6|1589.6|1595.1|1592.1|1589.6|1586.6|400
1612314000000|2021-02-03 01:00:00|1592.1|1589.1|1592.1|1589.1|1593.6|1590.6|1584.1|1581.1|2261
1612317600000|2021-02-03 02:00:00|1592.6|1589.6|1586.6|1583.6|1592.6|1589.6|1585.6|1582.6|784
1612321200000|2021-02-03 03:00:00|1587.1|1584.1|1588.1|1585.1|1590.1|1587.1|1587.1|1584.1|340
1612324800000|2021-02-03 04:00:00|1587.6|1584.6|1588.6|1585.6|1588.6|1585.6|1586.1|1583.1|218
1612332000000|2021-02-03 06:00:00|1588.1|1585.1|1597.6|1594.6|1603.1|1600.1|1588.1|1585.1|2154
1612335600000|2021-02-03 07:00:00|1597.1|1594.1|1592.1|1589.1|1599.1|1596.1|1589.6|1586.6|1535
1612339200000|2021-02-03 08:00:00|1591.6|1588.6|1580.6|1577.6|1592.1|1589.1|1578.1|1575.1|2547
1612342800000|2021-02-03 09:00:00|1580.1|1577.1|1578.1|1575.1|1581.1|1578.1|1575.1|1572.1|895
1612396800000|2021-02-04 00:00:00|1581.6|1578.6|1583.1|1580.1|1585.1|1582.1|1581.1|1578.1|291
1612400400000|2021-02-04 01:00:00|1584.1|1581.1|1587.6|1584.6|1590.1|1587.1|1580.6|1577.6|1538
1612404000000|2021-02-04 02:00:00|1588.1|1585.1|1584.1|1581.1|1588.6|1585.6|1583.6|1580.6|460
1612407600000|2021-02-04 03:00:00|1584.6|1581.6|1581.1|1578.1|1586.1|1583.1|1579.6|1576.6|779
1612411200000|2021-02-04 04:00:00|1580.6|1577.6|1581.1|1578.1|1581.6|1578.6|1580.6|1577.6|313
1612418400000|2021-02-04 06:00:00|1581.6|1578.6|1578.6|1575.6|1583.6|1580.6|1577.6|1574.6|889
1612422000000|2021-02-04 07:00:00|1578.1|1575.1|1579.1|1576.1|1584.6|1581.6|1577.6|1574.6|1292
1612425600000|2021-02-04 08:00:00|1578.6|1575.6|1593.1|1590.1|1593.1|1590.1|1578.6|1575.6|3209
1612429200000|2021-02-04 09:00:00|1592.6|1589.6|1593.6|1590.6|1594.1|1591.1|1591.6|1588.6|467
1612483200000|2021-02-05 00:00:00|1594.3|1591.3|1592.8|1589.8|1595.8|1592.8|1590.8|1587.8|415
1612486800000|2021-02-05 01:00:00|1593.3|1590.3|1583.3|1580.3|1593.3|1590.3|1580.3|1577.3|2815
1612490400000|2021-02-05 02:00:00|1583.8|1580.8|1583.3|1580.3|1588.3|1585.3|1582.8|1579.8|723
1612494000000|2021-02-05 03:00:00|1582.8|1579.8|1583.3|1580.3|1585.3|1582.3|1581.3|1578.3|473
1612497600000|2021-02-05 04:00:00|1583.8|1580.8|1582.8|1579.8|1584.8|1581.8|1582.8|1579.8|197
1612504800000|2021-02-05 06:00:00|1583.8|1580.8|1580.3|1577.3|1583.8|1580.8|1579.8|1576.8|582
1612508400000|2021-02-05 07:00:00|1579.8|1576.8|1579.8|1576.8|1580.8|1577.8|1576.8|1573.8|616
1612512000000|2021-02-05 08:00:00|1579.3|1576.3|1579.3|1576.3|1581.3|1578.3|1577.8|1574.8|656
1612515600000|2021-02-05 09:00:00|1578.8|1575.8|1580.3|1577.3|1580.3|1577.3|1578.8|1575.8|182
1612746000000|2021-02-08 01:00:00|1586|1583|1586.5|1583.5|1587.5|1584.5|1583|1580|1373
1612749600000|2021-02-08 02:00:00|1586|1583|1586|1583|1586.5|1583.5|1584.5|1581.5|431
1612753200000|2021-02-08 03:00:00|1585.5|1582.5|1586.5|1583.5|1586.5|1583.5|1585.5|1582.5|274
1612756800000|2021-02-08 04:00:00|1586|1583|1586|1583|1587.5|1584.5|1584.5|1581.5|231
1612764000000|2021-02-08 06:00:00|1585.5|1582.5|1582.1|1579.1|1586|1583|1582|1579|431
1612767600000|2021-02-08 07:00:00|1582.6|1579.6|1581.1|1578.1|1582.6|1579.6|1580.1|1577.1|627
1612771200000|2021-02-08 08:00:00|1580.6|1577.6|1579.6|1576.6|1581.6|1578.6|1576.1|1573.1|1199
1612774800000|2021-02-08 09:00:00|1579.1|1576.1|1579.1|1576.1|1579.6|1576.6|1578.1|1575.1|87
1612828800000|2021-02-09 00:00:00|1577.6|1574.6|1581.6|1578.6|1583.1|1580.1|1577.6|1574.6|412
1612832400000|2021-02-09 01:00:00|1582.1|1579.1|1584.2|1581.2|1587.1|1584.1|1581.1|1578.1|1408
1612836000000|2021-02-09 02:00:00|1583.7|1580.7|1587.7|1584.7|1588.2|1585.2|1582.7|1579.7|874
1612839600000|2021-02-09 03:00:00|1587.2|1584.2|1586.2|1583.2|1588.2|1585.2|1585.2|1582.2|447
1612843200000|2021-02-09 04:00:00|1586.7|1583.7|1587.7|1584.7|1587.7|1584.7|1584.7|1581.7|314
1612850400000|2021-02-09 06:00:00|1586.7|1583.7|1588.7|1585.7|1590.2|1587.2|1586.2|1583.2|400
1612854000000|2021-02-09 07:00:00|1588.2|1585.2|1589.2|1586.2|1592.2|1589.2|1586.7|1583.7|1123
1612857600000|2021-02-09 08:00:00|1589.7|1586.7|1590.2|1587.2|1590.7|1587.7|1585.2|1582.2|1237
1612861200000|2021-02-09 09:00:00|1589.7|1586.7|1589.7|1586.7|1591.2|1588.2|1589.7|1586.7|206
1612915200000|2021-02-10 00:00:00|1590.2|1587.2|1594.2|1591.2|1596.2|1593.2|1590.2|1587.2|398
1612918800000|2021-02-10 01:00:00|1593.7|1590.7|1591.7|1588.7|1598.2|1595.2|1589.2|1586.2|1761
1612922400000|2021-02-10 02:00:00|1591.2|1588.2|1592.2|1589.2|1594.2|1591.2|1590.7|1587.7|524
1612926000000|2021-02-10 03:00:00|1592.7|1589.7|1590.7|1587.7|1593.2|1590.2|1589.2|1586.2|313
1612929600000|2021-02-10 04:00:00|1591.2|1588.2|1592.2|1589.2|1592.7|1589.7|1589.7|1586.7|233
1612936800000|2021-02-10 06:00:00|1592.7|1589.7|1598.2|1595.2|1599.2|1596.2|1590.7|1587.7|1023
1612940400000|2021-02-10 07:00:00|1597.7|1594.7|1595.7|1592.7|1599.2|1596.2|1595.2|1592.2|1076
1612944000000|2021-02-10 08:00:00|1596.2|1593.2|1599.2|1596.2|1599.2|1596.2|1594.2|1591.2|1103
1612947600000|2021-02-10 09:00:00|1598.2|1595.2|1598.2|1595.2|1598.7|1595.7|1597.7|1594.7|73
1613001600000|2021-02-11 00:00:00|1599.2|1596.2|1598.7|1595.7|1600.2|1597.2|1597.2|1594.2|205
1613005200000|2021-02-11 01:00:00|1599.2|1596.2|1601.7|1598.7|1603.2|1600.2|1597.2|1594.2|1017
1613008800000|2021-02-11 02:00:00|1601.2|1598.2|1600.3|1597.3|1602.2|1599.2|1597.7|1594.7|466
1613012400000|2021-02-11 03:00:00|1599.8|1596.8|1600.8|1597.8|1600.8|1597.8|1598.8|1595.8|327
1613016000000|2021-02-11 04:00:00|1601.3|1598.3|1601.8|1598.8|1602.3|1599.3|1599.8|1596.8|479
1613350800000|2021-02-15 01:00:00|1619.4|1616.4|1616.1|1613.1|1621.4|1618.4|1614.4|1611.4|1337
1613354400000|2021-02-15 02:00:00|1616.6|1613.6|1615.1|1612.1|1618.1|1615.1|1614.1|1611.1|836
1613358000000|2021-02-15 03:00:00|1615.6|1612.6|1613.6|1610.6|1616.1|1613.1|1613.6|1610.6|455
1613361600000|2021-02-15 04:00:00|1614.1|1611.1|1615.6|1612.6|1616.1|1613.1|1613.1|1610.1|388
1613368800000|2021-02-15 06:00:00|1615.1|1612.1|1616.4|1613.4|1618.4|1615.4|1613.6|1610.6|486
1613372400000|2021-02-15 07:00:00|1616.9|1613.9|1614.9|1611.9|1617.9|1614.9|1613.4|1610.4|673
1613376000000|2021-02-15 08:00:00|1614.4|1611.4|1612.9|1609.9|1615.4|1612.4|1612.4|1609.4|666
1613379600000|2021-02-15 09:00:00|1613.4|1610.4|1615.4|1612.4|1615.9|1612.9|1613.4|1610.4|166
1613433600000|2021-02-16 00:00:00|1615.9|1612.9|1616.4|1613.4|1617.4|1614.4|1613.9|1610.9|193
1613437200000|2021-02-16 01:00:00|1615.9|1612.9|1614.9|1611.9|1616.9|1613.9|1609.9|1606.9|1220
1613440800000|2021-02-16 02:00:00|1614.4|1611.4|1612.9|1609.9|1614.4|1611.4|1612.4|1609.4|298
1613444400000|2021-02-16 03:00:00|1612.4|1609.4|1615.4|1612.4|1615.9|1612.9|1611.9|1608.9|414
1613448000000|2021-02-16 04:00:00|1615.9|1612.9|1615.5|1612.5|1616|1613|1614.4|1611.4|134
1613455200000|2021-02-16 06:00:00|1615|1612|1612.5|1609.5|1615|1612|1611.5|1608.5|808
1613458800000|2021-02-16 07:00:00|1613|1610|1608.5|1605.5|1613|1610|1608.5|1605.5|949
1613462400000|2021-02-16 08:00:00|1608|1605|1609.5|1606.5|1611.5|1608.5|1607.5|1604.5|1050
1613466000000|2021-02-16 09:00:00|1610|1607|1611|1608|1611.5|1608.5|1610|1607|88
1613520000000|2021-02-17 00:00:00|1609.5|1606.5|1607|1604|1611|1608|1603|1600|446
1613523600000|2021-02-17 01:00:00|1606.5|1603.5|1599.5|1596.5|1607.5|1604.5|1595.5|1592.5|2684
1613527200000|2021-02-17 02:00:00|1599|1596|1599.6|1596.6|1601|1598|1597.5|1594.5|751
1613530800000|2021-02-17 03:00:00|1600.1|1597.1|1599.1|1596.1|1601.1|1598.1|1597.6|1594.6|546
1613534400000|2021-02-17 04:00:00|1598.6|1595.6|1598.6|1595.6|1600.6|1597.6|1598.1|1595.1|319
1613541600000|2021-02-17 06:00:00|1598.1|1595.1|1602.6|1599.6|1603.1|1600.1|1598.1|1595.1|710
1613545200000|2021-02-17 07:00:00|1602.1|1599.1|1596.6|1593.6|1602.6|1599.6|1595.6|1592.6|927
1613548800000|2021-02-17 08:00:00|1596.1|1593.1|1593.6|1590.6|1597.6|1594.6|1592.1|1589.1|1547
1613552400000|2021-02-17 09:00:00|1594.1|1591.1|1595.6|1592.6|1596.1|1593.1|1593.6|1590.6|141
1613606400000|2021-02-18 00:00:00|1592.6|1589.6|1599.1|1596.1|1599.6|1596.6|1592.6|1589.6|255
1613610000000|2021-02-18 01:00:00|1599.6|1596.6|1597.2|1594.2|1601.2|1598.2|1596.1|1593.1|1151
1613613600000|2021-02-18 02:00:00|1597.7|1594.7|1597.7|1594.7|1600.2|1597.2|1596.7|1593.7|422
1613617200000|2021-02-18 03:00:00|1598.2|1595.2|1593.2|1590.2|1598.2|1595.2|1593.2|1590.2|618
1613620800000|2021-02-18 04:00:00|1593.7|1590.7|1593.7|1590.7|1594.7|1591.7|1591.7|1588.7|452
1613628000000|2021-02-18 06:00:00|1594.2|1591.2|1587.7|1584.7|1595.7|1592.7|1585.7|1582.7|1132
1613631600000|2021-02-18 07:00:00|1587.2|1584.2|1585.2|1582.2|1588.2|1585.2|1583.2|1580.2|888
1613635200000|2021-02-18 08:00:00|1585.7|1582.7|1580.2|1577.2|1587.2|1584.2|1578.7|1575.7|1441
1613638800000|2021-02-18 09:00:00|1579.7|1576.7|1580.7|1577.7|1581.2|1578.2|1579.2|1576.2|203
1613692800000|2021-02-19 00:00:00|1580.2|1577.2|1582.2|1579.2|1584.2|1581.2|1580.2|1577.2|288
1613696400000|2021-02-19 01:00:00|1582.7|1579.7|1577.2|1574.2|1583.2|1580.2|1574.2|1571.2|1693
1613700000000|2021-02-19 02:00:00|1576.7|1573.7|1582.8|1579.8|1583.3|1580.3|1575.7|1572.7|1122
1613703600000|2021-02-19 03:00:00|1582.3|1579.3|1578.8|1575.8|1585.3|1582.3|1577.8|1574.8|961
1613707200000|2021-02-19 04:00:00|1578.3|1575.3|1578.8|1575.8|1580.8|1577.8|1577.8|1574.8|507
1613714400000|2021-02-19 06:00:00|1578.3|1575.3|1580.8|1577.8|1583.3|1580.3|1578.3|1575.3|559
1613718000000|2021-02-19 07:00:00|1580.3|1577.3|1580.8|1577.8|1583.8|1580.8|1578.3|1575.3|910
1613721600000|2021-02-19 08:00:00|1580.3|1577.3|1584.3|1581.3|1584.8|1581.8|1579.8|1576.8|926
1613725200000|2021-02-19 09:00:00|1583.8|1580.8|1582.8|1579.8|1584.8|1581.8|1581.8|1578.8|167
1613955600000|2021-02-22 01:00:00|1591.3|1588.3|1590|1587|1592.3|1589.3|1585.8|1582.8|2820
1613959200000|2021-02-22 02:00:00|1589.5|1586.5|1588|1585|1591.5|1588.5|1587.5|1584.5|726
1613962800000|2021-02-22 03:00:00|1588.5|1585.5|1583|1580|1589|1586|1581|1578|863
1613966400000|2021-02-22 04:00:00|1583.5|1580.5|1583.5|1580.5|1584.5|1581.5|1582|1579|306
1613973600000|2021-02-22 06:00:00|1582.5|1579.5|1581.5|1578.5|1583.5|1580.5|1579.5|1576.5|488
1613977200000|2021-02-22 07:00:00|1582|1579|1579|1576|1582|1579|1578.5|1575.5|829
1613980800000|2021-02-22 08:00:00|1578.5|1575.5|1576.5|1573.5|1579|1576|1574|1571|1940
1613984400000|2021-02-22 09:00:00|1577|1574|1576.5|1573.5|1577|1574|1575.5|1572.5|231
1614038400000|2021-02-23 00:00:00|1577.5|1574.5|1577|1574|1581|1578|1576.5|1573.5|497
1614042000000|2021-02-23 01:00:00|1577.5|1574.5|1581.5|1578.5|1586|1583|1577|1574|2950
1614045600000|2021-02-23 02:00:00|1581|1578|1581.6|1578.6|1582.1|1579.1|1576.1|1573.1|3013
1614049200000|2021-02-23 03:00:00|1581.1|1578.1|1580.6|1577.6|1583.6|1580.6|1579.6|1576.6|2684
1614052800000|2021-02-23 04:00:00|1581.1|1578.1|1579.6|1576.6|1581.1|1578.1|1578.1|1575.1|1675
1614060000000|2021-02-23 06:00:00|1579.1|1576.1|1579.6|1576.6|1581.1|1578.1|1577.1|1574.1|2141
1614063600000|2021-02-23 07:00:00|1579.1|1576.1|1573.1|1570.1|1579.6|1576.6|1572.1|1569.1|2117
1614067200000|2021-02-23 08:00:00|1572.6|1569.6|1569.1|1566.1|1573.6|1570.6|1567.6|1564.6|2594
1614070800000|2021-02-23 09:00:00|1570.1|1567.1|1571.6|1568.6|1571.6|1568.6|1570.1|1567.1|149
1614124800000|2021-02-24 00:00:00|1572.7|1569.7|1579.7|1576.7|1580.7|1577.7|1572.7|1569.7|1897
1614128400000|2021-02-24 01:00:00|1580.2|1577.2|1581.7|1578.7|1585.7|1582.7|1578.7|1575.7|3243
1614132000000|2021-02-24 02:00:00|1582.2|1579.2|1577.2|1574.2|1582.2|1579.2|1575.2|1572.2|2803
1614135600000|2021-02-24 03:00:00|1577.7|1574.7|1577.2|1574.2|1579.7|1576.7|1575.7|1572.7|3402
1614139200000|2021-02-24 04:00:00|1576.7|1573.7|1574.2|1571.2|1576.7|1573.7|1574.2|1571.2|2066
1614146400000|2021-02-24 06:00:00|1573.7|1570.7|1566.2|1563.2|1573.7|1570.7|1565.2|1562.2|2117
1614150000000|2021-02-24 07:00:00|1565.2|1562.2|1566.7|1563.7|1569.2|1566.2|1564.2|1561.2|2886
1614153600000|2021-02-24 08:00:00|1567.2|1564.2|1565.2|1562.2|1569.7|1566.7|1562.7|1559.7|4451
1614157200000|2021-02-24 09:00:00|1565.7|1562.7|1564.7|1561.7|1565.7|1562.7|1564.7|1561.7|247
1614211200000|2021-02-25 00:00:00|1566.7|1563.7|1574.2|1571.2|1577.7|1574.7|1566.7|1563.7|274
1614214800000|2021-02-25 01:00:00|1573.7|1570.7|1574.2|1571.2|1578.2|1575.2|1572.2|1569.2|1481
1614218400000|2021-02-25 02:00:00|1574.7|1571.7|1574.7|1571.7|1575.2|1572.2|1571.7|1568.7|880
1614222000000|2021-02-25 03:00:00|1575.7|1572.7|1580.2|1577.2|1581.2|1578.2|1575.2|1572.2|1082
1614225600000|2021-02-25 04:00:00|1580.7|1577.7|1583.7|1580.7|1583.7|1580.7|1579.2|1576.2|601
1614232800000|2021-02-25 06:00:00|1581.7|1578.7|1579.3|1576.3|1585.7|1582.7|1578.7|1575.7|1070
1614236400000|2021-02-25 07:00:00|1579.8|1576.8|1587.3|1584.3|1590.3|1587.3|1579.3|1576.3|1004
1614240000000|2021-02-25 08:00:00|1587.8|1584.8|1590.8|1587.8|1590.8|1587.8|1583.8|1580.8|2042
1614243600000|2021-02-25 09:00:00|1590.3|1587.3|1588.8|1585.8|1591.3|1588.3|1588.3|1585.3|167
1614297600000|2021-02-26 00:00:00|1590.5|1587.5|1577.5|1574.5|1590.5|1587.5|1573|1570|497
1614301200000|2021-02-26 01:00:00|1579|1576|1583|1580|1586|1583|1578|1575|1432
1614304800000|2021-02-26 02:00:00|1582.5|1579.5|1581|1578|1583|1580|1578|1575|869
1614308400000|2021-02-26 03:00:00|1580.5|1577.5|1580|1577|1581|1578|1578.5|1575.5|637
1614312000000|2021-02-26 04:00:00|1580.5|1577.5|1580|1577|1581|1578|1578|1575|511
1614319200000|2021-02-26 06:00:00|1580.5|1577.5|1579|1576|1582.5|1579.5|1578.5|1575.5|732
1614322800000|2021-02-26 07:00:00|1578.5|1575.5|1569|1566|1579|1576|1563|1560|3532
1614326400000|2021-02-26 08:00:00|1568.5|1565.5|1578|1575|1581|1578|1568|1565|2584
1614330000000|2021-02-26 09:00:00|1578.5|1575.5|1580|1577|1580|1577|1577|1574|234
1614560400000|2021-03-01 01:00:00|1583|1580|1587.5|1584.5|1590|1587|1580|1577|2042
1614564000000|2021-03-01 02:00:00|1588|1585|1587.3|1584.3|1589|1586|1585.3|1582.3|1124
1614567600000|2021-03-01 03:00:00|1586.8|1583.8|1580.8|1577.8|1587.3|1584.3|1578.8|1575.8|945
1614571200000|2021-03-01 04:00:00|1581.3|1578.3|1578.8|1575.8|1581.8|1578.8|1576.8|1573.8|546
1614578400000|2021-03-01 06:00:00|1579.3|1576.3|1571.8|1568.8|1579.3|1576.3|1566.8|1563.8|1129
1614582000000|2021-03-01 07:00:00|1571.3|1568.3|1571.8|1568.8|1574.8|1571.8|1569.3|1566.3|1564
1614585600000|2021-03-01 08:00:00|1572.3|1569.3|1573.3|1570.3|1578.8|1575.8|1571.8|1568.8|2081
1614589200000|2021-03-01 09:00:00|1574.3|1571.3|1575.8|1572.8|1576.8|1573.8|1574.3|1571.3|225
1614643200000|2021-03-02 00:00:00|1579.9|1576.9|1588.4|1585.4|1589.9|1586.9|1579.9|1576.9|400
1614646800000|2021-03-02 01:00:00|1587.9|1584.9|1584.4|1581.4|1588.9|1585.9|1582.4|1579.4|1772
1614650400000|2021-03-02 02:00:00|1583.9|1580.9|1585.4|1582.4|1590.4|1587.4|1582.4|1579.4|1134
1614654000000|2021-03-02 03:00:00|1585.9|1582.9|1581.9|1578.9|1586.9|1583.9|1579.4|1576.4|1252
1614657600000|2021-03-02 04:00:00|1582.4|1579.4|1581.4|1578.4|1583.4|1580.4|1579.9|1576.9|467
1614664800000|2021-03-02 06:00:00|1582.4|1579.4|1579.9|1576.9|1582.4|1579.4|1578.9|1575.9|642
1614668400000|2021-03-02 07:00:00|1580.4|1577.4|1579.9|1576.9|1581.9|1578.9|1577.9|1574.9|1400
1614672000000|2021-03-02 08:00:00|1579.4|1576.4|1578.4|1575.4|1579.9|1576.9|1575.9|1572.9|1447
1614675600000|2021-03-02 09:00:00|1578.9|1575.9|1579.4|1576.4|1579.4|1576.4|1577.4|1574.4|222
1614729600000|2021-03-03 00:00:00|1578.9|1575.9|1585.4|1582.4|1586.4|1583.4|1578.9|1575.9|466
1614733200000|2021-03-03 01:00:00|1584.9|1581.9|1576|1573|1586.4|1583.4|1575.5|1572.5|2178
1614736800000|2021-03-03 02:00:00|1576.5|1573.5|1579.5|1576.5|1580.5|1577.5|1574.5|1571.5|1017
1614740400000|2021-03-03 03:00:00|1579|1576|1581.5|1578.5|1584|1581|1578.5|1575.5|888
1614744000000|2021-03-03 04:00:00|1582|1579|1583.5|1580.5|1584|1581|1581.5|1578.5|384
1614751200000|2021-03-03 06:00:00|1584|1581|1587.2|1584.2|1588.7|1585.7|1584|1581|1015
1614754800000|2021-03-03 07:00:00|1586.7|1583.7|1585.7|1582.7|1591.7|1588.7|1585.2|1582.2|1659
1614758400000|2021-03-03 08:00:00|1586.2|1583.2|1591.7|1588.7|1592.7|1589.7|1585.2|1582.2|1878
1614762000000|2021-03-03 09:00:00|1592.2|1589.2|1591.2|1588.2|1592.7|1589.7|1590.7|1587.7|199
1614816000000|2021-03-04 00:00:00|1585.2|1582.2|1589.7|1586.7|1591.2|1588.2|1585.2|1582.2|615
1614819600000|2021-03-04 01:00:00|1590.2|1587.2|1586.2|1583.2|1591.7|1588.7|1582.2|1579.2|1872
1614823200000|2021-03-04 02:00:00|1586.7|1583.7|1587.2|1584.2|1587.7|1584.7|1583.2|1580.2|1338
1614826800000|2021-03-04 03:00:00|1586.7|1583.7|1585.2|1582.2|1589.7|1586.7|1584.2|1581.2|941
1614830400000|2021-03-04 04:00:00|1584.7|1581.7|1584.7|1581.7|1585.7|1582.7|1581.7|1578.7|696
1614837600000|2021-03-04 06:00:00|1585.7|1582.7|1588.2|1585.2|1588.7|1585.7|1584.2|1581.2|608
1614841200000|2021-03-04 07:00:00|1587.7|1584.7|1591.2|1588.2|1592.7|1589.7|1587.7|1584.7|1520
1614844800000|2021-03-04 08:00:00|1591.7|1588.7|1582.2|1579.2|1592.7|1589.7|1580.7|1577.7|2046
1614848400000|2021-03-04 09:00:00|1582.7|1579.7|1582.7|1579.7|1583.7|1580.7|1581.2|1578.2|301
1614902400000|2021-03-05 00:00:00|1582.2|1579.2|1583.2|1580.2|1584.2|1581.2|1579.2|1576.2|504
1614906000000|2021-03-05 01:00:00|1582.7|1579.7|1585.8|1582.8|1588.2|1585.2|1580.7|1577.7|1876
1614909600000|2021-03-05 02:00:00|1585.3|1582.3|1587.3|1584.3|1587.8|1584.8|1583.3|1580.3|829
1614913200000|2021-03-05 03:00:00|1587.8|1584.8|1589.3|1586.3|1589.8|1586.8|1586.3|1583.3|599
1614916800000|2021-03-05 04:00:00|1588.8|1585.8|1588.8|1585.8|1589.8|1586.8|1588.3|1585.3|236
1614924000000|2021-03-05 06:00:00|1588.3|1585.3|1593.3|1590.3|1594.8|1591.8|1587.8|1584.8|987
1614927600000|2021-03-05 07:00:00|1593.8|1590.8|1602.3|1599.3|1603.3|1600.3|1592.8|1589.8|1598
1614931200000|2021-03-05 08:00:00|1602.8|1599.8|1603.3|1600.3|1606.3|1603.3|1600.8|1597.8|1885
1614934800000|2021-03-05 09:00:00|1603.8|1600.8|1604.8|1601.8|1606.8|1603.8|1603.3|1600.3|304
1615165200000|2021-03-08 01:00:00|1617|1614|1623|1620|1624.5|1621.5|1613.5|1610.5|1860
1615168800000|2021-03-08 02:00:00|1623.5|1620.5|1628|1625|1628.5|1625.5|1619|1616|1068
1615172400000|2021-03-08 03:00:00|1627.5|1624.5|1629|1626|1630.5|1627.5|1624.5|1621.5|802
1615176000000|2021-03-08 04:00:00|1628.5|1625.5|1629|1626|1629|1626|1626.5|1623.5|184
1615183200000|2021-03-08 06:00:00|1630|1627|1628.6|1625.6|1632.5|1629.5|1628.1|1625.1|808
1615186800000|2021-03-08 07:00:00|1628.1|1625.1|1626.1|1623.1|1631.6|1628.6|1621.1|1618.1|1289
1615190400000|2021-03-08 08:00:00|1626.6|1623.6|1617.1|1614.1|1626.6|1623.6|1617.1|1614.1|1348
1615194000000|2021-03-08 09:00:00|1616.6|1613.6|1617.6|1614.6|1618.1|1615.1|1616.6|1613.6|277
1615248000000|2021-03-09 00:00:00|1616.6|1613.6|1626.1|1623.1|1626.6|1623.6|1616.6|1613.6|404
1615251600000|2021-03-09 01:00:00|1626.6|1623.6|1626.1|1623.1|1628.1|1625.1|1620.6|1617.6|2663
1615255200000|2021-03-09 02:00:00|1625.6|1622.6|1628.6|1625.6|1628.6|1625.6|1624.6|1621.6|1153
1615258800000|2021-03-09 03:00:00|1628.1|1625.1|1630.6|1627.6|1633.6|1630.6|1628.1|1625.1|1798
1615262400000|2021-03-09 04:00:00|1631.1|1628.1|1629.1|1626.1|1632.6|1629.6|1628.6|1625.6|365
1615269600000|2021-03-09 06:00:00|1629.6|1626.6|1625|1622|1632.1|1629.1|1624|1621|1193
1615273200000|2021-03-09 07:00:00|1625.5|1622.5|1623|1620|1626|1623|1620.5|1617.5|976
1615276800000|2021-03-09 08:00:00|1622.5|1619.5|1632|1629|1632|1629|1619.5|1616.5|2027
1615280400000|2021-03-09 09:00:00|1632.5|1629.5|1631|1628|1633|1630|1630|1627|254
1615334400000|2021-03-10 00:00:00|1629.5|1626.5|1635.5|1632.5|1636|1633|1629.5|1626.5|354
1615338000000|2021-03-10 01:00:00|1636|1633|1641.5|1638.5|1644|1641|1632|1629|2099
1615341600000|2021-03-10 02:00:00|1642|1639|1642.5|1639.5|1644.5|1641.5|1640.5|1637.5|813
1615345200000|2021-03-10 03:00:00|1641.5|1638.5|1640.5|1637.5|1643|1640|1638|1635|1143
1615348800000|2021-03-10 04:00:00|1641|1638|1644|1641|1644.5|1641.5|1640|1637|603
1615356000000|2021-03-10 06:00:00|1641|1638|1639.3|1636.3|1644|1641|1635.3|1632.3|621
1615359600000|2021-03-10 07:00:00|1638.8|1635.8|1636.8|1633.8|1640.8|1637.8|1635.3|1632.3|1211
1615363200000|2021-03-10 08:00:00|1637.3|1634.3|1633.3|1630.3|1638.3|1635.3|1631.8|1628.8|1771
1615366800000|2021-03-10 09:00:00|1633.8|1630.8|1633.3|1630.3|1634.3|1631.3|1632.3|1629.3|438
1615420800000|2021-03-11 00:00:00|1633.6|1630.6|1639.1|1636.1|1640.6|1637.6|1633.6|1630.6|323
1615424400000|2021-03-11 01:00:00|1639.6|1636.6|1637.1|1634.1|1639.6|1636.6|1631.6|1628.6|1378
1615428000000|2021-03-11 02:00:00|1637.6|1634.6|1637.6|1634.6|1638.6|1635.6|1635.6|1632.6|399
1615431600000|2021-03-11 03:00:00|1637.1|1634.1|1634.1|1631.1|1638.1|1635.1|1633.1|1630.1|383
1615435200000|2021-03-11 04:00:00|1634.6|1631.6|1634.6|1631.6|1635.6|1632.6|1632.6|1629.6|260
1615442400000|2021-03-11 06:00:00|1633.6|1630.6|1633.4|1630.4|1635.1|1632.1|1632.4|1629.4|379
1615446000000|2021-03-11 07:00:00|1632.9|1629.9|1631.4|1628.4|1634.9|1631.9|1631.4|1628.4|572
1615449600000|2021-03-11 08:00:00|1630.9|1627.9|1629.9|1626.9|1631.9|1628.9|1627.9|1624.9|1117
1615453200000|2021-03-11 09:00:00|1630.4|1627.4|1629.9|1626.9|1631.4|1628.4|1629.4|1626.4|193
1615507200000|2021-03-12 00:00:00|1633.2|1630.2|1637.7|1634.7|1641.2|1638.2|1633.2|1630.2|405
1615510800000|2021-03-12 01:00:00|1638.2|1635.2|1633.7|1630.7|1639.7|1636.7|1631.7|1628.7|1196
1615514400000|2021-03-12 02:00:00|1633.2|1630.2|1625.2|1622.2|1633.7|1630.7|1624.2|1621.2|871
1615518000000|2021-03-12 03:00:00|1625.7|1622.7|1624.7|1621.7|1626.7|1623.7|1622.7|1619.7|429
1615521600000|2021-03-12 04:00:00|1625.2|1622.2|1621.7|1618.7|1625.2|1622.2|1621.2|1618.2|381
1615528800000|2021-03-12 06:00:00|1621.2|1618.2|1620.7|1617.7|1622.7|1619.7|1618.7|1615.7|679
1615532400000|2021-03-12 07:00:00|1620.2|1617.2|1620.7|1617.7|1623.7|1620.7|1619.2|1616.2|872
1615536000000|2021-03-12 08:00:00|1621.2|1618.2|1618.7|1615.7|1627.2|1624.2|1617.7|1614.7|1644
1615539600000|2021-03-12 09:00:00|1619.2|1616.2|1617.2|1614.2|1619.7|1616.7|1617.2|1614.2|261
1615770000000|2021-03-15 01:00:00|1625.4|1622.4|1625.4|1622.4|1627.9|1624.9|1623.4|1620.4|1025
1615773600000|2021-03-15 02:00:00|1625.9|1622.9|1626.4|1623.4|1627.4|1624.4|1625.4|1622.4|314
1615777200000|2021-03-15 03:00:00|1626.9|1623.9|1625.4|1622.4|1626.9|1623.9|1624.9|1621.9|324
1615780800000|2021-03-15 04:00:00|1625.9|1622.9|1626.9|1623.9|1626.9|1623.9|1624.9|1621.9|252
1615788000000|2021-03-15 06:00:00|1625.4|1622.4|1625.4|1622.4|1627.4|1624.4|1624.4|1621.4|1020
1615791600000|2021-03-15 07:00:00|1625.9|1622.9|1623.4|1620.4|1625.9|1622.9|1622.4|1619.4|1055
1615795200000|2021-03-15 08:00:00|1622.9|1619.9|1618.9|1615.9|1623.9|1620.9|1618.9|1615.9|2279
1615798800000|2021-03-15 09:00:00|1619.9|1616.9|1619.9|1616.9|1620.9|1617.9|1618.4|1615.4|211
1615852800000|2021-03-16 00:00:00|1624.5|1621.5|1628|1625|1628.5|1625.5|1624.5|1621.5|186
1615856400000|2021-03-16 01:00:00|1627.5|1624.5|1627.5|1624.5|1630.5|1627.5|1626|1623|1157
1615860000000|2021-03-16 02:00:00|1628|1625|1627|1624|1628|1625|1625.5|1622.5|390
1615863600000|2021-03-16 03:00:00|1626.5|1623.5|1626.5|1623.5|1627|1624|1625.5|1622.5|181
1615867200000|2021-03-16 04:00:00|1626|1623|1625|1622|1626.5|1623.5|1624.5|1621.5|220
1615874400000|2021-03-16 06:00:00|1625.5|1622.5|1623.5|1620.5|1626|1623|1623.5|1620.5|314
1615878000000|2021-03-16 07:00:00|1624|1621|1624|1621|1626|1623|1624|1621|581
1615881600000|2021-03-16 08:00:00|1624.5|1621.5|1633.5|1630.5|1634|1631|1624|1621|2088
1615885200000|2021-03-16 09:00:00|1633|1630|1632.5|1629.5|1633|1630|1631.5|1628.5|77
1615939200000|2021-03-17 00:00:00|1634.5|1631.5|1630|1627|1634.5|1631.5|1629|1626|302
1615942800000|2021-03-17 01:00:00|1630.5|1627.5|1627|1624|1631.5|1628.5|1623|1620|1602
1615946400000|2021-03-17 02:00:00|1626.5|1623.5|1625|1622|1626.5|1623.5|1624|1621|494
1615950000000|2021-03-17 03:00:00|1625.5|1622.5|1626.5|1623.5|1627|1624|1625|1622|312
1615953600000|2021-03-17 04:00:00|1626|1623|1624.5|1621.5|1626|1623|1624|1621|139
1615960800000|2021-03-17 06:00:00|1625|1622|1624.5|1621.5|1628|1625|1624|1621|414
1615964400000|2021-03-17 07:00:00|1625|1622|1627|1624|1630|1627|1624.5|1621.5|690
1615968000000|2021-03-17 08:00:00|1626.5|1623.5|1626.5|1623.5|1629.5|1626.5|1626.5|1623.5|605
1615971600000|2021-03-17 09:00:00|1627|1624|1628.5|1625.5|1629|1626|1627|1624|290
1616025600000|2021-03-18 00:00:00|1628|1625|1635|1632|1635.5|1632.5|1628|1625|278
1616029200000|2021-03-18 01:00:00|1635.5|1632.5|1640|1637|1642|1639|1635|1632|1457
1616032800000|2021-03-18 02:00:00|1639.5|1636.5|1640.5|1637.5|1642.5|1639.5|1639|1636|641
1616036400000|2021-03-18 03:00:00|1641|1638|1639|1636|1641.5|1638.5|1639|1636|470
1616040000000|2021-03-18 04:00:00|1638.5|1635.5|1639.5|1636.5|1640.5|1637.5|1638|1635|637
1616047200000|2021-03-18 06:00:00|1640|1637|1639.5|1636.5|1641|1638|1638.5|1635.5|445
1616050800000|2021-03-18 07:00:00|1640|1637|1638.5|1635.5|1641|1638|1638|1635|997
1616054400000|2021-03-18 08:00:00|1638|1635|1636.5|1633.5|1639.5|1636.5|1635.5|1632.5|879
1616058000000|2021-03-18 09:00:00|1637|1634|1635.5|1632.5|1637|1634|1635.5|1632.5|197
1616112000000|2021-03-19 00:00:00|1636.5|1633.5|1632.5|1629.5|1639|1636|1631|1628|445
1616115600000|2021-03-19 01:00:00|1633|1630|1633|1630|1634|1631|1628|1625|1378
1616119200000|2021-03-19 02:00:00|1632.5|1629.5|1630.5|1627.5|1633.5|1630.5|1629.5|1626.5|534
1616122800000|2021-03-19 03:00:00|1631.5|1628.5|1630.5|1627.5|1632.5|1629.5|1630|1627|288
1616126400000|2021-03-19 04:00:00|1631|1628|1630.5|1627.5|1631.5|1628.5|1630|1627|149
1616133600000|2021-03-19 06:00:00|1629.5|1626.5|1627.5|1624.5|1631|1628|1626.5|1623.5|521
1616137200000|2021-03-19 07:00:00|1628|1625|1627|1624|1628|1625|1626|1623|657
1616140800000|2021-03-19 08:00:00|1626.5|1623.5|1634.5|1631.5|1634.5|1631.5|1625|1622|1405
1616144400000|2021-03-19 09:00:00|1634|1631|1633.5|1630.5|1635.5|1632.5|1633.5|1630.5|310
1616374800000|2021-03-22 01:00:00|1631.5|1628.5|1635.1|1632.1|1638.1|1635.1|1630.5|1627.5|1249
1616378400000|2021-03-22 02:00:00|1634.6|1631.6|1635.6|1632.6|1635.6|1632.6|1631.1|1628.1|765
1616382000000|2021-03-22 03:00:00|1635.1|1632.1|1635.1|1632.1|1639.1|1636.1|1632.6|1629.6|947
1616385600000|2021-03-22 04:00:00|1635.6|1632.6|1634.1|1631.1|1636.1|1633.1|1632.6|1629.6|363
1616392800000|2021-03-22 06:00:00|1634.6|1631.6|1629.8|1626.8|1635.1|1632.1|1627.8|1624.8|273
1616396400000|2021-03-22 07:00:00|1628.8|1625.8|1627.8|1624.8|1631.8|1628.8|1627.3|1624.3|653
1616400000000|2021-03-22 08:00:00|1627.3|1624.3|1624.8|1621.8|1628.8|1625.8|1623.8|1620.8|1250
1616403600000|2021-03-22 09:00:00|1625.3|1622.3|1627.3|1624.3|1627.8|1624.8|1625.3|1622.3|189
1616457600000|2021-03-23 00:00:00|1628|1625|1624.5|1621.5|1630|1627|1623.5|1620.5|707
1616461200000|2021-03-23 01:00:00|1625|1622|1614|1611|1625|1622|1613|1610|2057
1616464800000|2021-03-23 02:00:00|1614.5|1611.5|1616|1613|1617|1614|1613.5|1610.5|679
1616468400000|2021-03-23 03:00:00|1615.5|1612.5|1614|1611|1615.5|1612.5|1613.5|1610.5|736
1616472000000|2021-03-23 04:00:00|1614.5|1611.5|1614|1611|1615|1612|1613.5|1610.5|107
1616479200000|2021-03-23 06:00:00|1613.5|1610.5|1611.7|1608.7|1614.5|1611.5|1610.7|1607.7|465
1616482800000|2021-03-23 07:00:00|1611.2|1608.2|1607.7|1604.7|1613.2|1610.2|1606.2|1603.2|946
1616486400000|2021-03-23 08:00:00|1607.2|1604.2|1602.2|1599.2|1607.2|1604.2|1601.7|1598.7|1464
1616490000000|2021-03-23 09:00:00|1601.7|1598.7|1601.2|1598.2|1602.2|1599.2|1599.2|1596.2|557
1616544000000|2021-03-24 00:00:00|1601.8|1598.8|1604.3|1601.3|1605.3|1602.3|1601.8|1598.8|425
1616547600000|2021-03-24 01:00:00|1603.8|1600.8|1594.3|1591.3|1605.3|1602.3|1592.8|1589.8|2095
1616551200000|2021-03-24 02:00:00|1594.8|1591.8|1600.8|1597.8|1604.3|1601.3|1593.8|1590.8|1046
1616554800000|2021-03-24 03:00:00|1601.3|1598.3|1604.8|1601.8|1606.8|1603.8|1599.3|1596.3|1540
1616558400000|2021-03-24 04:00:00|1604.3|1601.3|1609.8|1606.8|1610.3|1607.3|1604.3|1601.3|1139
1616565600000|2021-03-24 06:00:00|1610.3|1607.3|1607.3|1604.3|1610.3|1607.3|1604.8|1601.8|655
1616569200000|2021-03-24 07:00:00|1607.8|1604.8|1609.8|1606.8|1610.8|1607.8|1604.8|1601.8|1292
1616572800000|2021-03-24 08:00:00|1610.3|1607.3|1611.3|1608.3|1613.3|1610.3|1607.3|1604.3|1669
1616576400000|2021-03-24 09:00:00|1611.8|1608.8|1611.3|1608.3|1612.3|1609.3|1610.8|1607.8|100
1616630400000|2021-03-25 00:00:00|1612.3|1609.3|1609.3|1606.3|1612.3|1609.3|1608.3|1605.3|594
1616634000000|2021-03-25 01:00:00|1609.8|1606.8|1606.8|1603.8|1611.8|1608.8|1601.8|1598.8|2210
1616637600000|2021-03-25 02:00:00|1606.3|1603.3|1607.8|1604.8|1609.3|1606.3|1605.8|1602.8|704
1616641200000|2021-03-25 03:00:00|1608.3|1605.3|1606.8|1603.8|1608.3|1605.3|1605.8|1602.8|818
1616644800000|2021-03-25 04:00:00|1606.3|1603.3|1606.3|1603.3|1607.3|1604.3|1605.3|1602.3|359
1616652000000|2021-03-25 06:00:00|1605.8|1602.8|1605.3|1602.3|1607.8|1604.8|1604.8|1601.8|876
1616655600000|2021-03-25 07:00:00|1605.8|1602.8|1603.3|1600.3|1606.8|1603.8|1601.3|1598.3|1667
1616659200000|2021-03-25 08:00:00|1602.8|1599.8|1603.8|1600.8|1605.3|1602.3|1601.3|1598.3|2090
1616662800000|2021-03-25 09:00:00|1603.3|1600.3|1605.8|1602.8|1605.8|1602.8|1603.3|1600.3|177
1616716800000|2021-03-26 00:00:00|1605.5|1602.5|1605.5|1602.5|1609.5|1606.5|1604|1601|520
1616720400000|2021-03-26 01:00:00|1605|1602|1603|1600|1606.5|1603.5|1597|1594|4436
1616724000000|2021-03-26 02:00:00|1602.5|1599.5|1606.5|1603.5|1607.5|1604.5|1602.5|1599.5|2014
1616727600000|2021-03-26 03:00:00|1606|1603|1603.5|1600.5|1607|1604|1603|1600|3046
1616731200000|2021-03-26 04:00:00|1604|1601|1605.5|1602.5|1606.5|1603.5|1603.5|1600.5|2150
1616738400000|2021-03-26 06:00:00|1605|1602|1605|1602|1606|1603|1603.5|1600.5|772
1616742000000|2021-03-26 07:00:00|1604.5|1601.5|1604.5|1601.5|1605|1602|1602.5|1599.5|1776
1616745600000|2021-03-26 08:00:00|1604|1601|1607.5|1604.5|1609|1606|1603|1600|3246
1616749200000|2021-03-26 09:00:00|1608|1605|1608|1605|1608.5|1605.5|1607.5|1604.5|263
1616976000000|2021-03-29 00:00:00|1608.7|1605.7|1608.7|1605.7|1612.7|1609.7|1607.7|1604.7|2672
1616979600000|2021-03-29 01:00:00|1609.7|1606.7|1606.7|1603.7|1609.7|1606.7|1601.7|1598.7|6234
1616983200000|2021-03-29 02:00:00|1606.2|1603.2|1608.7|1605.7|1612.2|1609.2|1606.2|1603.2|3150
1616986800000|2021-03-29 03:00:00|1609.2|1606.2|1604.7|1601.7|1609.2|1606.2|1603.2|1600.2|3396
1616990400000|2021-03-29 04:00:00|1605.2|1602.2|1602.2|1599.2|1605.2|1602.2|1602.2|1599.2|3174
1616997600000|2021-03-29 06:00:00|1602.7|1599.7|1596.8|1593.8|1604.7|1601.7|1594.8|1591.8|2256
1617001200000|2021-03-29 07:00:00|1597.3|1594.3|1601.3|1598.3|1601.8|1598.8|1596.8|1593.8|4332
1617004800000|2021-03-29 08:00:00|1600.3|1597.3|1603.8|1600.8|1605.8|1602.8|1598.3|1595.3|2768
1617062400000|2021-03-30 00:00:00|1604.8|1601.8|1608.8|1605.8|1609.8|1606.8|1604.8|1601.8|177
1617066000000|2021-03-30 01:00:00|1609.3|1606.3|1606.8|1603.8|1611.3|1608.3|1604.8|1601.8|2141
1617069600000|2021-03-30 02:00:00|1606.3|1603.3|1609.8|1606.8|1610.8|1607.8|1605.3|1602.3|694
1617073200000|2021-03-30 03:00:00|1609.3|1606.3|1611.3|1608.3|1613.3|1610.3|1609.3|1606.3|784
1617076800000|2021-03-30 04:00:00|1611.8|1608.8|1613.3|1610.3|1613.8|1610.8|1610.3|1607.3|1200
1617084000000|2021-03-30 06:00:00|1613.8|1610.8|1611.3|1608.3|1615.3|1612.3|1608.3|1605.3|443
1617087600000|2021-03-30 07:00:00|1611.8|1608.8|1609.8|1606.8|1611.8|1608.8|1605.8|1602.8|762
1617091200000|2021-03-30 08:00:00|1610.3|1607.3|1615.3|1612.3|1615.3|1612.3|1608.3|1605.3|1415
1617148800000|2021-03-31 00:00:00|1614.9|1611.9|1606.9|1603.9|1614.9|1611.9|1606.4|1603.4|445
1617152400000|2021-03-31 01:00:00|1606.4|1603.4|1597.9|1594.9|1606.9|1603.9|1593.9|1590.9|2741
1617156000000|2021-03-31 02:00:00|1597.4|1594.4|1587.9|1584.9|1597.4|1594.4|1586.4|1583.4|1631
1617159600000|2021-03-31 03:00:00|1588.4|1585.4|1581.4|1578.4|1588.4|1585.4|1577.4|1574.4|1847
1617163200000|2021-03-31 04:00:00|1581.9|1578.9|1577.9|1574.9|1582.9|1579.9|1577.4|1574.4|791
1617170400000|2021-03-31 06:00:00|1577.4|1574.4|1576.4|1573.4|1579.9|1576.9|1575.9|1572.9|883
1617174000000|2021-03-31 07:00:00|1575.9|1572.9|1567.4|1564.4|1575.9|1572.9|1560.4|1557.4|3715
1617177600000|2021-03-31 08:00:00|1567.9|1564.9|1575.4|1572.4|1575.4|1572.4|1565.9|1562.9|1978
1617235200000|2021-04-01 00:00:00|1572.4|1569.4|1579.9|1576.9|1581.9|1578.9|1571.9|1568.9|540
1617238800000|2021-04-01 01:00:00|1579.4|1576.4|1577.5|1574.5|1587.5|1584.5|1573|1570|2485
1617242400000|2021-04-01 02:00:00|1577|1574|1581|1578|1585|1582|1577|1574|996
1617246000000|2021-04-01 03:00:00|1580.5|1577.5|1575.5|1572.5|1581.5|1578.5|1575|1572|494
1617249600000|2021-04-01 04:00:00|1576|1573|1578.5|1575.5|1579.5|1576.5|1575|1572|260
1617256800000|2021-04-01 06:00:00|1578|1575|1581.5|1578.5|1582.5|1579.5|1578|1575|498
1617260400000|2021-04-01 07:00:00|1581|1578|1582.5|1579.5|1583|1580|1579|1576|888
1617264000000|2021-04-01 08:00:00|1583|1580|1579.5|1576.5|1586.5|1583.5|1578|1575|1700
1617328800000|2021-04-02 02:00:00|1583.5|1580.5|1582.5|1579.5|1583.5|1580.5|1582|1579|64
1617332400000|2021-04-02 03:00:00|1583|1580|1584|1581|1584|1581|1582|1579|182
1617336000000|2021-04-02 04:00:00|1583.5|1580.5|1584|1581|1584|1581|1583|1580|68
1617343200000|2021-04-02 06:00:00|1584.5|1581.5|1585.5|1582.5|1586.5|1583.5|1583|1580|310
1617346800000|2021-04-02 07:00:00|1586|1583|1584.5|1581.5|1586.5|1583.5|1583.5|1580.5|183
1617350400000|2021-04-02 08:00:00|1585|1582|1584|1581|1585.5|1582.5|1584|1581|141
1617354000000|2021-04-02 09:00:00|1583.5|1580.5|1584|1581|1584.5|1581.5|1583.5|1580.5|30
1617584400000|2021-04-05 01:00:00|1587.5|1584.5|1583.5|1580.5|1590|1587|1583.5|1580.5|700
1617588000000|2021-04-05 02:00:00|1584|1581|1583.5|1580.5|1586|1583|1581.5|1578.5|524
1617591600000|2021-04-05 03:00:00|1583|1580|1583.5|1580.5|1583.5|1580.5|1581.5|1578.5|165
1617595200000|2021-04-05 04:00:00|1583|1580|1582.4|1579.4|1584.4|1581.4|1581.9|1578.9|107
1617602400000|2021-04-05 06:00:00|1582.9|1579.9|1582.9|1579.9|1584.9|1581.9|1580.9|1577.9|205
1617606000000|2021-04-05 07:00:00|1583.4|1580.4|1584.4|1581.4|1585.4|1582.4|1583.4|1580.4|373
1617609600000|2021-04-05 08:00:00|1584.9|1581.9|1585.9|1582.9|1589.9|1586.9|1584.4|1581.4|793
1617613200000|2021-04-05 09:00:00|1585.4|1582.4|1584.9|1581.9|1585.9|1582.9|1584.9|1581.9|94
1617667200000|2021-04-06 00:00:00|1583.9|1580.9|1583.9|1580.9|1588.4|1585.4|1582.9|1579.9|508
1617670800000|2021-04-06 01:00:00|1583.4|1580.4|1577.4|1574.4|1584.9|1581.9|1574.9|1571.9|1923
1617674400000|2021-04-06 02:00:00|1576.9|1573.9|1576.4|1573.4|1577.4|1574.4|1571.4|1568.4|1373
1617678000000|2021-04-06 03:00:00|1575.9|1572.9|1577.4|1574.4|1578.4|1575.4|1574.4|1571.4|806
1617681600000|2021-04-06 04:00:00|1577.9|1574.9|1577.9|1574.9|1579.4|1576.4|1574.9|1571.9|539
1617688800000|2021-04-06 06:00:00|1578.4|1575.4|1578.9|1575.9|1583.4|1580.4|1577.4|1574.4|743
1617692400000|2021-04-06 07:00:00|1578.4|1575.4|1578.4|1575.4|1580.9|1577.9|1574.9|1571.9|1073
1617696000000|2021-04-06 08:00:00|1578.9|1575.9|1576.4|1573.4|1579.9|1576.9|1575.4|1572.4|721
1617699600000|2021-04-06 09:00:00|1576.9|1573.9|1575.9|1572.9|1577.9|1574.9|1574.9|1571.9|207
1617753600000|2021-04-07 00:00:00|1576.4|1573.4|1583.9|1580.9|1585.4|1582.4|1576.4|1573.4|444
1617757200000|2021-04-07 01:00:00|1584.4|1581.4|1585.9|1582.9|1586.9|1583.9|1583.4|1580.4|1499
1617760800000|2021-04-07 02:00:00|1586.4|1583.4|1584|1581|1587|1584|1584|1581|658
1617764400000|2021-04-07 03:00:00|1584.5|1581.5|1586|1583|1586.5|1583.5|1584|1581|560
1617768000000|2021-04-07 04:00:00|1586.5|1583.5|1586|1583|1586.5|1583.5|1584|1581|435
1617775200000|2021-04-07 06:00:00|1585.5|1582.5|1587|1584|1587.5|1584.5|1584.5|1581.5|584
1617778800000|2021-04-07 07:00:00|1587.5|1584.5|1588|1585|1589.5|1586.5|1585.5|1582.5|1122
1617782400000|2021-04-07 08:00:00|1587.5|1584.5|1597.5|1594.5|1598.5|1595.5|1587.5|1584.5|1659
1617786000000|2021-04-07 09:00:00|1597|1594|1596|1593|1597.5|1594.5|1594|1591|269
1617840000000|2021-04-08 00:00:00|1597|1594|1598.5|1595.5|1600.5|1597.5|1596|1593|234
1617843600000|2021-04-08 01:00:00|1598|1595|1604.5|1601.5|1605.5|1602.5|1596.5|1593.5|1503
1617847200000|2021-04-08 02:00:00|1605|1602|1605.5|1602.5|1607.5|1604.5|1602|1599|910
1617850800000|2021-04-08 03:00:00|1605|1602|1601.6|1598.6|1606.5|1603.5|1601|1598|1266
1617854400000|2021-04-08 04:00:00|1602.1|1599.1|1598.1|1595.1|1602.1|1599.1|1596.6|1593.6|765
1617861600000|2021-04-08 06:00:00|1597.6|1594.6|1595.6|1592.6|1598.6|1595.6|1593.6|1590.6|959
1617865200000|2021-04-08 07:00:00|1596.1|1593.1|1593.6|1590.6|1597.6|1594.6|1589.1|1586.1|1639
1617868800000|2021-04-08 08:00:00|1594.1|1591.1|1597.6|1594.6|1603.1|1600.1|1594.1|1591.1|1848
1617872400000|2021-04-08 09:00:00|1597.1|1594.1|1596.1|1593.1|1598.1|1595.1|1595.1|1592.1|307
1617926400000|2021-04-09 00:00:00|1601.1|1598.1|1604.6|1601.6|1604.6|1601.6|1600.6|1597.6|302
1617930000000|2021-04-09 01:00:00|1604.1|1601.1|1608.1|1605.1|1610.1|1607.1|1604.1|1601.1|1975
1617933600000|2021-04-09 02:00:00|1608.6|1605.6|1606.6|1603.6|1608.6|1605.6|1605.1|1602.1|575
1617937200000|2021-04-09 03:00:00|1607.1|1604.1|1608.6|1605.6|1609.6|1606.6|1606.6|1603.6|580
1617940800000|2021-04-09 04:00:00|1609.1|1606.1|1607.1|1604.1|1610.1|1607.1|1606.6|1603.6|279
1617948000000|2021-04-09 06:00:00|1607.6|1604.6|1608.1|1605.1|1608.6|1605.6|1605.1|1602.1|444
1617951600000|2021-04-09 07:00:00|1608.6|1605.6|1611.1|1608.1|1612.1|1609.1|1608.1|1605.1|1009
1617955200000|2021-04-09 08:00:00|1610.6|1607.6|1613.1|1610.1|1614.6|1611.6|1609.6|1606.6|1067
1617958800000|2021-04-09 09:00:00|1613.6|1610.6|1612.6|1609.6|1613.6|1610.6|1611.6|1608.6|174
1618189200000|2021-04-12 01:00:00|1607.1|1604.1|1605.1|1602.1|1609.1|1606.1|1602.1|1599.1|1762
1618192800000|2021-04-12 02:00:00|1604.6|1601.6|1605.1|1602.1|1608.1|1605.1|1602.6|1599.6|590
1618196400000|2021-04-12 03:00:00|1604.6|1601.6|1605.1|1602.1|1607.1|1604.1|1604.1|1601.1|591
1618200000000|2021-04-12 04:00:00|1604.6|1601.6|1606.6|1603.6|1606.6|1603.6|1604.6|1601.6|181
1618207200000|2021-04-12 06:00:00|1606.1|1603.1|1606.6|1603.6|1608.1|1605.1|1605.6|1602.6|274
1618210800000|2021-04-12 07:00:00|1607.1|1604.1|1606.1|1603.1|1609.1|1606.1|1604.1|1601.1|762
1618214400000|2021-04-12 08:00:00|1606.6|1603.6|1608.1|1605.1|1608.1|1605.1|1604.6|1601.6|580
1618218000000|2021-04-12 09:00:00|1608.6|1605.6|1607.1|1604.1|1608.6|1605.6|1607.1|1604.1|137
1618272000000|2021-04-13 00:00:00|1604.6|1601.6|1608.6|1605.6|1611.1|1608.1|1604.6|1601.6|209
1618275600000|2021-04-13 01:00:00|1608.1|1605.1|1604.6|1601.6|1610.1|1607.1|1603.1|1600.1|1315
1618279200000|2021-04-13 02:00:00|1605.1|1602.1|1603.6|1600.6|1605.6|1602.6|1603.1|1600.1|548
1618282800000|2021-04-13 03:00:00|1603.1|1600.1|1603.1|1600.1|1605.1|1602.1|1602.1|1599.1|782
1618286400000|2021-04-13 04:00:00|1603.6|1600.6|1601.6|1598.6|1603.6|1600.6|1601.1|1598.1|375
1618293600000|2021-04-13 06:00:00|1601.1|1598.1|1600.6|1597.6|1603.1|1600.1|1600.6|1597.6|507
1618297200000|2021-04-13 07:00:00|1601.1|1598.1|1598.6|1595.6|1601.6|1598.6|1597.1|1594.1|864
1618300800000|2021-04-13 08:00:00|1598.1|1595.1|1599.1|1596.1|1599.6|1596.6|1597.1|1594.1|800
1618358400000|2021-04-14 00:00:00|1598.6|1595.6|1593.9|1590.9|1599.6|1596.6|1593.9|1590.9|255
1618362000000|2021-04-14 01:00:00|1594.4|1591.4|1597.4|1594.4|1598.4|1595.4|1591.9|1588.9|1129
1618365600000|2021-04-14 02:00:00|1596.9|1593.9|1595.4|1592.4|1598.4|1595.4|1593.4|1590.4|428
1618369200000|2021-04-14 03:00:00|1595.9|1592.9|1595.4|1592.4|1596.9|1593.9|1594.9|1591.9|200
1618372800000|2021-04-14 04:00:00|1594.9|1591.9|1595.4|1592.4|1596.9|1593.9|1594.4|1591.4|116
1618380000000|2021-04-14 06:00:00|1595.9|1592.9|1596.4|1593.4|1596.9|1593.9|1594.9|1591.9|110
1618383600000|2021-04-14 07:00:00|1595.9|1592.9|1595.4|1592.4|1599.4|1596.4|1594.9|1591.9|622
1618387200000|2021-04-14 08:00:00|1594.9|1591.9|1600.4|1597.4|1600.4|1597.4|1594.9|1591.9|911
1618444800000|2021-04-15 00:00:00|1598.4|1595.4|1606.9|1603.9|1606.9|1603.9|1598.4|1595.4|387
1618448400000|2021-04-15 01:00:00|1606.4|1603.4|1605.4|1602.4|1607.4|1604.4|1601.9|1598.9|1262
1618452000000|2021-04-15 02:00:00|1604.9|1601.9|1602.4|1599.4|1606.4|1603.4|1601.9|1598.9|615
1618455600000|2021-04-15 03:00:00|1602.9|1599.9|1602.9|1599.9|1604.4|1601.4|1601.4|1598.4|374
1618459200000|2021-04-15 04:00:00|1603.4|1600.4|1604.9|1601.9|1605.4|1602.4|1602.9|1599.9|162
1618466400000|2021-04-15 06:00:00|1605.4|1602.4|1607.4|1604.4|1609.4|1606.4|1605.4|1602.4|728
1618470000000|2021-04-15 07:00:00|1607.9|1604.9|1608.9|1605.9|1609.9|1606.9|1607.4|1604.4|786
1618473600000|2021-04-15 08:00:00|1609.4|1606.4|1608.9|1605.9|1609.9|1606.9|1606.4|1603.4|861
1618531200000|2021-04-16 00:00:00|1606.9|1603.9|1610.9|1607.9|1613.4|1610.4|1606.9|1603.9|318
1618534800000|2021-04-16 01:00:00|1611.4|1608.4|1608.4|1605.4|1611.4|1608.4|1603.4|1600.4|1328
1618538400000|2021-04-16 02:00:00|1608.9|1605.9|1606.9|1603.9|1608.9|1605.9|1605.4|1602.4|370
1618542000000|2021-04-16 03:00:00|1606.4|1603.4|1605.9|1602.9|1606.4|1603.4|1603.9|1600.9|360
1618545600000|2021-04-16 04:00:00|1605.4|1602.4|1606.4|1603.4|1608.4|1605.4|1605.4|1602.4|230
1618552800000|2021-04-16 06:00:00|1605.9|1602.9|1606.9|1603.9|1607.9|1604.9|1604.9|1601.9|275
1618556400000|2021-04-16 07:00:00|1606.4|1603.4|1610.4|1607.4|1611.4|1608.4|1606.4|1603.4|808
1618560000000|2021-04-16 08:00:00|1610.9|1607.9|1609.4|1606.4|1613.9|1610.9|1607.9|1604.9|1055
1618790400000|2021-04-19 00:00:00|1605.9|1602.9|1608.9|1605.9|1610.4|1607.4|1604.9|1601.9|254
1618794000000|2021-04-19 01:00:00|1608.4|1605.4|1600.4|1597.4|1608.9|1605.9|1599.4|1596.4|1714
1618797600000|2021-04-19 02:00:00|1599.9|1596.9|1598.9|1595.9|1602.4|1599.4|1598.9|1595.9|592
1618801200000|2021-04-19 03:00:00|1599.4|1596.4|1600|1597|1601|1598|1596.4|1593.4|674
1618804800000|2021-04-19 04:00:00|1599.5|1596.5|1599.5|1596.5|1601|1598|1599|1596|197
1618812000000|2021-04-19 06:00:00|1600|1597|1599.8|1596.8|1600.8|1597.8|1597.5|1594.5|445
1618815600000|2021-04-19 07:00:00|1600.3|1597.3|1600.3|1597.3|1602.3|1599.3|1598.3|1595.3|907
1618819200000|2021-04-19 08:00:00|1600.8|1597.8|1602.8|1599.8|1604.3|1601.3|1599.8|1596.8|772
1618876800000|2021-04-20 00:00:00|1597.3|1594.3|1594.8|1591.8|1597.8|1594.8|1594.8|1591.8|181
1618880400000|2021-04-20 01:00:00|1595.3|1592.3|1593.3|1590.3|1598.3|1595.3|1592.3|1589.3|1230
1618884000000|2021-04-20 02:00:00|1593.8|1590.8|1598.8|1595.8|1599.3|1596.3|1593.3|1590.3|546
1618887600000|2021-04-20 03:00:00|1598.3|1595.3|1604.3|1601.3|1604.8|1601.8|1598.3|1595.3|921
1618891200000|2021-04-20 04:00:00|1604.8|1601.8|1605.3|1602.3|1605.8|1602.8|1603.3|1600.3|364
1618898400000|2021-04-20 06:00:00|1605.5|1602.5|1608.5|1605.5|1608.5|1605.5|1604.5|1601.5|579
1618902000000|2021-04-20 07:00:00|1607.5|1604.5|1607|1604|1609|1606|1605.5|1602.5|1051
1618905600000|2021-04-20 08:00:00|1607.5|1604.5|1607|1604|1609|1606|1605|1602|950
1618963200000|2021-04-21 00:00:00|1607.5|1604.5|1604|1601|1607.5|1604.5|1602|1599|413
1618966800000|2021-04-21 01:00:00|1604.5|1601.5|1599.5|1596.5|1604.5|1601.5|1598.5|1595.5|1326
1618970400000|2021-04-21 02:00:00|1600|1597|1599.5|1596.5|1601|1598|1599|1596|394
1618974000000|2021-04-21 03:00:00|1600|1597|1601|1598|1601.5|1598.5|1599|1596|272
1618977600000|2021-04-21 04:00:00|1601.5|1598.5|1600.5|1597.5|1602|1599|1600.5|1597.5|136
1618984800000|2021-04-21 06:00:00|1601|1598|1603.5|1600.5|1605|1602|1600|1597|564
1618988400000|2021-04-21 07:00:00|1604|1601|1604.5|1601.5|1606|1603|1602|1599|761
1618992000000|2021-04-21 08:00:00|1605|1602|1597|1594|1605.5|1602.5|1597|1594|1347
1619049600000|2021-04-22 00:00:00|1600|1597|1600.5|1597.5|1601|1598|1599|1596|157
1619053200000|2021-04-22 01:00:00|1601|1598|1601.5|1598.5|1604.5|1601.5|1599|1596|864
1619056800000|2021-04-22 02:00:00|1602|1599|1604|1601|1605|1602|1601.5|1598.5|567
1619060400000|2021-04-22 03:00:00|1604.5|1601.5|1605.5|1602.5|1605.5|1602.5|1603.5|1600.5|365
1619064000000|2021-04-22 04:00:00|1605|1602|1605|1602|1605.5|1602.5|1604|1601|272
1619071200000|2021-04-22 06:00:00|1605.5|1602.5|1606.8|1603.8|1607.3|1604.3|1605|1602|711
1619074800000|2021-04-22 07:00:00|1607.3|1604.3|1606.8|1603.8|1609.8|1606.8|1605.8|1602.8|1191
1619078400000|2021-04-22 08:00:00|1607.3|1604.3|1607.3|1604.3|1607.3|1604.3|1602.8|1599.8|1110
1619136000000|2021-04-23 00:00:00|1605.3|1602.3|1603.8|1600.8|1605.3|1602.3|1601.3|1598.3|268
1619139600000|2021-04-23 01:00:00|1604.3|1601.3|1607.3|1604.3|1607.8|1604.8|1603.3|1600.3|1249
1619143200000|2021-04-23 02:00:00|1607.8|1604.8|1608.3|1605.3|1609.3|1606.3|1607.3|1604.3|691
1619146800000|2021-04-23 03:00:00|1607.8|1604.8|1608.8|1605.8|1608.8|1605.8|1606.8|1603.8|304
1619150400000|2021-04-23 04:00:00|1608.3|1605.3|1607.5|1604.5|1609.5|1606.5|1607.5|1604.5|275
1619157600000|2021-04-23 06:00:00|1607|1604|1609|1606|1609.5|1606.5|1607|1604|360
1619161200000|2021-04-23 07:00:00|1609.5|1606.5|1612|1609|1612.5|1609.5|1608.5|1605.5|837
1619164800000|2021-04-23 08:00:00|1611.5|1608.5|1613|1610|1613.5|1610.5|1611|1608|965
1619395200000|2021-04-26 00:00:00|1613|1610|1609.5|1606.5|1613.5|1610.5|1608|1605|251
1619398800000|2021-04-26 01:00:00|1609|1606|1617.7|1614.7|1618.2|1615.2|1608.5|1605.5|1892
1619402400000|2021-04-26 02:00:00|1618.2|1615.2|1616.7|1613.7|1618.7|1615.7|1615.7|1612.7|1381
1619406000000|2021-04-26 03:00:00|1616.2|1613.2|1616.2|1613.2|1617.2|1614.2|1614.7|1611.7|1614
1619409600000|2021-04-26 04:00:00|1616.7|1613.7|1618.7|1615.7|1619.2|1616.2|1615.7|1612.7|1857
1619416800000|2021-04-26 06:00:00|1618.2|1615.2|1620.1|1617.1|1620.7|1617.7|1618.2|1615.2|1282
1619420400000|2021-04-26 07:00:00|1619.6|1616.6|1623.1|1620.1|1626.1|1623.1|1619.1|1616.1|3107
1619424000000|2021-04-26 08:00:00|1623.6|1620.6|1625.6|1622.6|1625.6|1622.6|1621.6|1618.6|2536
1619481600000|2021-04-27 00:00:00|1625.1|1622.1|1621.1|1618.1|1625.1|1622.1|1620.1|1617.1|1181
1619485200000|2021-04-27 01:00:00|1621.6|1618.6|1615.2|1612.2|1622.1|1619.1|1613.6|1610.6|8879
1619488800000|2021-04-27 02:00:00|1615.7|1612.7|1613.7|1610.7|1615.7|1612.7|1611.2|1608.2|2705
1619492400000|2021-04-27 03:00:00|1613.2|1610.2|1612.2|1609.2|1615.7|1612.7|1611.2|1608.2|1410
1619496000000|2021-04-27 04:00:00|1611.7|1608.7|1609.7|1606.7|1612.2|1609.2|1609.2|1606.2|2314
1619503200000|2021-04-27 06:00:00|1610.2|1607.2|1608.7|1605.7|1610.7|1607.7|1606.2|1603.2|1061
1619506800000|2021-04-27 07:00:00|1608.2|1605.2|1606.2|1603.2|1608.7|1605.7|1605.2|1602.2|3489
1619510400000|2021-04-27 08:00:00|1605.7|1602.7|1606.7|1603.7|1608.2|1605.2|1604.2|1601.2|3632
1619568000000|2021-04-28 00:00:00|1608.7|1605.7|1609.7|1606.7|1610.2|1607.2|1607.2|1604.2|485
1619571600000|2021-04-28 01:00:00|1609.2|1606.2|1599.2|1596.2|1609.7|1606.7|1598.7|1595.7|3077
1619575200000|2021-04-28 02:00:00|1599.7|1596.7|1603.7|1600.7|1606.2|1603.2|1599.2|1596.2|2066
1619578800000|2021-04-28 03:00:00|1604.2|1601.2|1604.2|1601.2|1604.7|1601.7|1602.7|1599.7|2221
1619582400000|2021-04-28 04:00:00|1603.7|1600.7|1604.2|1601.2|1604.2|1601.2|1602.7|1599.7|876
1619589600000|2021-04-28 06:00:00|1603.7|1600.7|1603.7|1600.7|1605.7|1602.7|1602.7|1599.7|791
1619593200000|2021-04-28 07:00:00|1604.2|1601.2|1604.2|1601.2|1605.7|1602.7|1603.2|1600.2|1129
1619596800000|2021-04-28 08:00:00|1603.7|1600.7|1608.7|1605.7|1610.2|1607.2|1603.2|1600.2|1474
1619740800000|2021-04-30 00:00:00|1609.4|1606.4|1606.4|1603.4|1609.4|1606.4|1604.4|1601.4|211
1619744400000|2021-04-30 01:00:00|1606.9|1603.9|1606.4|1603.4|1609.9|1606.9|1603.9|1600.9|2425
1619748000000|2021-04-30 02:00:00|1606.9|1603.9|1605.6|1602.6|1606.9|1603.9|1603.9|1600.9|1390
1619751600000|2021-04-30 03:00:00|1606.1|1603.1|1607.1|1604.1|1608.6|1605.6|1605.6|1602.6|662
1619755200000|2021-04-30 04:00:00|1606.6|1603.6|1606.1|1603.1|1608.1|1605.1|1605.6|1602.6|221
1619762400000|2021-04-30 06:00:00|1606.6|1603.6|1599.1|1596.1|1608.1|1605.1|1597.6|1594.6|713
1619766000000|2021-04-30 07:00:00|1599.6|1596.6|1598.6|1595.6|1601.1|1598.1|1597.6|1594.6|1423
1619769600000|2021-04-30 08:00:00|1599.1|1596.1|1596.6|1593.6|1600.1|1597.1|1596.6|1593.6|1460
1620000000000|2021-05-03 00:00:00|1596.6|1593.6|1599.6|1596.6|1599.6|1596.6|1596.6|1593.6|261
1620003600000|2021-05-03 01:00:00|1599.1|1596.1|1602.1|1599.1|1604.6|1601.6|1597.1|1594.1|1922
1620007200000|2021-05-03 02:00:00|1601.6|1598.6|1597.1|1594.1|1602.1|1599.1|1592.1|1589.1|1118
1620010800000|2021-05-03 03:00:00|1597.6|1594.6|1596.1|1593.1|1597.6|1594.6|1593.6|1590.6|384
1620014400000|2021-05-03 04:00:00|1595.6|1592.6|1593.1|1590.1|1595.6|1592.6|1592.6|1589.6|191
1620021600000|2021-05-03 06:00:00|1592.6|1589.6|1593.1|1590.1|1594.1|1591.1|1589.1|1586.1|400
1620025200000|2021-05-03 07:00:00|1593.6|1590.6|1591.1|1588.1|1595.1|1592.1|1590.6|1587.6|754
1620028800000|2021-05-03 08:00:00|1591.6|1588.6|1592.1|1589.1|1595.6|1592.6|1591.1|1588.1|1115
1620086400000|2021-05-04 00:00:00|1592.8|1589.8|1596.3|1593.3|1596.8|1593.8|1592.3|1589.3|250
1620090000000|2021-05-04 01:00:00|1595.8|1592.8|1591.3|1588.3|1598.3|1595.3|1590.8|1587.8|1652
1620093600000|2021-05-04 02:00:00|1591.8|1588.8|1596.3|1593.3|1597.8|1594.8|1591.3|1588.3|904
1620097200000|2021-05-04 03:00:00|1596.8|1593.8|1598.8|1595.8|1599.3|1596.3|1595.8|1592.8|452
1620100800000|2021-05-04 04:00:00|1598.3|1595.3|1598.8|1595.8|1599.3|1596.3|1596.8|1593.8|211
1620108000000|2021-05-04 06:00:00|1598.3|1595.3|1595.8|1592.8|1598.3|1595.3|1594.8|1591.8|560
1620111600000|2021-05-04 07:00:00|1595.3|1592.3|1594.8|1591.8|1597.8|1594.8|1593.8|1590.8|742
1620115200000|2021-05-04 08:00:00|1595.3|1592.3|1592.8|1589.8|1595.8|1592.8|1591.8|1588.8|718
1620172800000|2021-05-05 00:00:00|1593.8|1590.8|1588.8|1585.8|1595.8|1592.8|1588.3|1585.3|375
1620176400000|2021-05-05 01:00:00|1588.3|1585.3|1589.3|1586.3|1590.3|1587.3|1584.8|1581.8|1681
1620180000000|2021-05-05 02:00:00|1588.8|1585.8|1588.8|1585.8|1588.8|1585.8|1585.8|1582.8|676
1620183600000|2021-05-05 03:00:00|1588.3|1585.3|1586.3|1583.3|1589.8|1586.8|1585.8|1582.8|816
1620187200000|2021-05-05 04:00:00|1586.8|1583.8|1582.3|1579.3|1586.8|1583.8|1582.3|1579.3|801
1620194400000|2021-05-05 06:00:00|1582.8|1579.8|1582.3|1579.3|1583.8|1580.8|1579.8|1576.8|616
1620198000000|2021-05-05 07:00:00|1581.8|1578.8|1578.8|1575.8|1581.8|1578.8|1578.3|1575.3|1022
1620201600000|2021-05-05 08:00:00|1578.3|1575.3|1575.8|1572.8|1578.8|1575.8|1574.3|1571.3|1557
1620259200000|2021-05-06 00:00:00|1580.5|1577.5|1575.5|1572.5|1580.5|1577.5|1575.5|1572.5|383
1620262800000|2021-05-06 01:00:00|1576|1573|1566|1563|1577|1574|1565.5|1562.5|2048
1620266400000|2021-05-06 02:00:00|1566.5|1563.5|1558|1555|1566.5|1563.5|1553|1550|2216
1620270000000|2021-05-06 03:00:00|1558.5|1555.5|1564|1561|1564|1561|1558|1555|1139
1620273600000|2021-05-06 04:00:00|1563.5|1560.5|1568|1565|1568.5|1565.5|1563|1560|917
1620280800000|2021-05-06 06:00:00|1567.5|1564.5|1568|1565|1569|1566|1566.5|1563.5|565
1620284400000|2021-05-06 07:00:00|1567.5|1564.5|1571.5|1568.5|1574|1571|1567|1564|1333
1620288000000|2021-05-06 08:00:00|1572|1569|1578.5|1575.5|1580.5|1577.5|1572|1569|1305
1620345600000|2021-05-07 00:00:00|1581|1578|1581.5|1578.5|1583.5|1580.5|1579.5|1576.5|266
1620349200000|2021-05-07 01:00:00|1582|1579|1587|1584|1588.5|1585.5|1574.5|1571.5|1811
1620352800000|2021-05-07 02:00:00|1586.5|1583.5|1589|1586|1590|1587|1585.5|1582.5|902
1620356400000|2021-05-07 03:00:00|1589.5|1586.5|1583.5|1580.5|1590|1587|1582.5|1579.5|524
1620360000000|2021-05-07 04:00:00|1584|1581|1584.5|1581.5|1585|1582|1582.5|1579.5|462
1620367200000|2021-05-07 06:00:00|1585|1582|1579.3|1576.3|1589|1586|1578.3|1575.3|527
1620370800000|2021-05-07 07:00:00|1578.8|1575.8|1585.3|1582.3|1585.8|1582.8|1578.8|1575.8|1145
1620374400000|2021-05-07 08:00:00|1584.8|1581.8|1587.3|1584.3|1587.8|1584.8|1583.8|1580.8|1149
1620604800000|2021-05-10 00:00:00|1587.5|1584.5|1585|1582|1588.5|1585.5|1584|1581|513
1620608400000|2021-05-10 01:00:00|1585.5|1582.5|1586.5|1583.5|1589|1586|1581.5|1578.5|1211
1620612000000|2021-05-10 02:00:00|1587|1584|1586|1583|1587.5|1584.5|1583|1580|368
1620615600000|2021-05-10 03:00:00|1586.5|1583.5|1584|1581|1586.5|1583.5|1583.5|1580.5|199
1620619200000|2021-05-10 04:00:00|1583.5|1580.5|1585|1582|1585|1582|1583|1580|111
1620626400000|2021-05-10 06:00:00|1585.5|1582.5|1584.5|1581.5|1586.5|1583.5|1583|1580|353
1620630000000|2021-05-10 07:00:00|1585|1582|1578|1575|1585.5|1582.5|1577.5|1574.5|907
1620633600000|2021-05-10 08:00:00|1577.5|1574.5|1581.5|1578.5|1581.5|1578.5|1577.5|1574.5|692
1620691200000|2021-05-11 00:00:00|1581|1578|1572|1569|1581|1578|1571.5|1568.5|428
1620694800000|2021-05-11 01:00:00|1573|1570|1573.5|1570.5|1575.5|1572.5|1569|1566|1681
1620698400000|2021-05-11 02:00:00|1573|1570|1574.5|1571.5|1575|1572|1572.5|1569.5|751
1620702000000|2021-05-11 03:00:00|1575|1572|1575.4|1572.4|1576.4|1573.4|1573.5|1570.5|410
1620705600000|2021-05-11 04:00:00|1574.9|1571.9|1575.4|1572.4|1576.4|1573.4|1574.4|1571.4|334
1620712800000|2021-05-11 06:00:00|1575.9|1572.9|1572.6|1569.6|1575.9|1572.9|1571.6|1568.6|373
1620716400000|2021-05-11 07:00:00|1572.1|1569.1|1573.1|1570.1|1574.6|1571.6|1571.6|1568.6|780
1620720000000|2021-05-11 08:00:00|1573.6|1570.6|1579.6|1576.6|1580.1|1577.1|1572.6|1569.6|1234
1620777600000|2021-05-12 00:00:00|1571.6|1568.6|1574.1|1571.1|1576.1|1573.1|1571.6|1568.6|221
1620781200000|2021-05-12 01:00:00|1573.6|1570.6|1567.6|1564.6|1577.6|1574.6|1567.6|1564.6|2731
1620784800000|2021-05-12 02:00:00|1568.1|1565.1|1575.1|1572.1|1575.1|1572.1|1567.1|1564.1|851
1620788400000|2021-05-12 03:00:00|1574.6|1571.6|1574.1|1571.1|1575.1|1572.1|1571.1|1568.1|823
1620792000000|2021-05-12 04:00:00|1574.6|1571.6|1577.6|1574.6|1577.6|1574.6|1572.6|1569.6|798
1621209600000|2021-05-17 00:00:00|1577.2|1574.2|1584.7|1581.7|1585.2|1582.2|1577.2|1574.2|370
1621213200000|2021-05-17 01:00:00|1585.2|1582.2|1587.2|1584.2|1590.2|1587.2|1581.7|1578.7|2826
1621216800000|2021-05-17 02:00:00|1586.7|1583.7|1586.7|1583.7|1588.2|1585.2|1584.7|1581.7|1172
1621220400000|2021-05-17 03:00:00|1587.2|1584.2|1584.7|1581.7|1588.2|1585.2|1583.7|1580.7|1281
1621224000000|2021-05-17 04:00:00|1584.2|1581.2|1583.2|1580.2|1584.7|1581.7|1582.2|1579.2|599
1621231200000|2021-05-17 06:00:00|1583.7|1580.7|1580.2|1577.2|1583.7|1580.7|1579.2|1576.2|770
1621234800000|2021-05-17 07:00:00|1579.7|1576.7|1574.2|1571.2|1581.7|1578.7|1571.7|1568.7|1585
1621238400000|2021-05-17 08:00:00|1573.7|1570.7|1577.7|1574.7|1578.7|1575.7|1572.2|1569.2|1345
1621296000000|2021-05-18 00:00:00|1577.9|1574.9|1580.9|1577.9|1583.9|1580.9|1577.9|1574.9|208
1621299600000|2021-05-18 01:00:00|1581.4|1578.4|1584.4|1581.4|1585.9|1582.9|1580.9|1577.9|1550
1621303200000|2021-05-18 02:00:00|1583.9|1580.9|1578.9|1575.9|1584.9|1581.9|1578.4|1575.4|839
1621306800000|2021-05-18 03:00:00|1578.4|1575.4|1577.4|1574.4|1580.9|1577.9|1576.9|1573.9|760
1621310400000|2021-05-18 04:00:00|1577.9|1574.9|1578.9|1575.9|1579.4|1576.4|1575.4|1572.4|454
1621317600000|2021-05-18 06:00:00|1580.4|1577.4|1581.9|1578.9|1583.9|1580.9|1579.9|1576.9|695
1621321200000|2021-05-18 07:00:00|1582.4|1579.4|1585.9|1582.9|1586.4|1583.4|1581.9|1578.9|777
1621324800000|2021-05-18 08:00:00|1586.4|1583.4|1588.9|1585.9|1589.4|1586.4|1585.4|1582.4|1495
1621382400000|2021-05-19 00:00:00|1588.4|1585.4|1584.4|1581.4|1588.4|1585.4|1582.9|1579.9|295
1621386000000|2021-05-19 01:00:00|1583.9|1580.9|1580.9|1577.9|1586.4|1583.4|1579.9|1576.9|1413
1621389600000|2021-05-19 02:00:00|1581.4|1578.4|1575.9|1572.9|1581.4|1578.4|1575.4|1572.4|896
1621393200000|2021-05-19 03:00:00|1575.4|1572.4|1573.8|1570.8|1576.3|1573.3|1572.4|1569.4|1267
1621396800000|2021-05-19 04:00:00|1574.3|1571.3|1572.3|1569.3|1576.8|1573.8|1572.3|1569.3|502
1621404000000|2021-05-19 06:00:00|1573.3|1570.3|1575.8|1572.8|1576.3|1573.3|1572.8|1569.8|450
1621407600000|2021-05-19 07:00:00|1575.3|1572.3|1577.8|1574.8|1578.8|1575.8|1574.3|1571.3|923
1621411200000|2021-05-19 08:00:00|1577.3|1574.3|1577.3|1574.3|1577.8|1574.8|1573.3|1570.3|1262
1621468800000|2021-05-20 00:00:00|1578.2|1575.2|1577.7|1574.7|1581.2|1578.2|1577.7|1574.7|246
1621472400000|2021-05-20 01:00:00|1578.2|1575.2|1581.7|1578.7|1583.2|1580.2|1577.7|1574.7|1569
1621476000000|2021-05-20 02:00:00|1582.2|1579.2|1581.7|1578.7|1584.7|1581.7|1581.2|1578.2|1103
1621479600000|2021-05-20 03:00:00|1581.2|1578.2|1582.2|1579.2|1583.2|1580.2|1581.2|1578.2|597
1621483200000|2021-05-20 04:00:00|1581.7|1578.7|1583.7|1580.7|1583.7|1580.7|1581.2|1578.2|363
1621490400000|2021-05-20 06:00:00|1583.2|1580.2|1580.9|1577.9|1584.2|1581.2|1580.9|1577.9|536
1621494000000|2021-05-20 07:00:00|1581.4|1578.4|1576.9|1573.9|1583.4|1580.4|1576.4|1573.4|1759
1621497600000|2021-05-20 08:00:00|1576.4|1573.4|1571.9|1568.9|1576.9|1573.9|1569.4|1566.4|2472
1621555200000|2021-05-21 00:00:00|1573.4|1570.4|1577.9|1574.9|1578.4|1575.4|1573.4|1570.4|367
1621558800000|2021-05-21 01:00:00|1576.9|1573.9|1565.4|1562.4|1578.4|1575.4|1564.4|1561.4|2100
1621562400000|2021-05-21 02:00:00|1564.9|1561.9|1558.7|1555.7|1565.4|1562.4|1558.7|1555.7|1300
1621566000000|2021-05-21 03:00:00|1559.2|1556.2|1555.2|1552.2|1559.7|1556.7|1555.2|1552.2|939
1621569600000|2021-05-21 04:00:00|1554.7|1551.7|1554.7|1551.7|1556.7|1553.7|1551.2|1548.2|1039
1621576800000|2021-05-21 06:00:00|1556.2|1553.2|1554.2|1551.2|1557.2|1554.2|1553.7|1550.7|967
1621580400000|2021-05-21 07:00:00|1553.7|1550.7|1558.2|1555.2|1560.7|1557.7|1552.2|1549.2|1407
1621584000000|2021-05-21 08:00:00|1557.7|1554.7|1560.2|1557.2|1561.7|1558.7|1556.7|1553.7|1043
1621814400000|2021-05-24 00:00:00|1563.2|1560.2|1570.7|1567.7|1570.7|1567.7|1561.7|1558.7|565
1621818000000|2021-05-24 01:00:00|1570.2|1567.2|1576.7|1573.7|1578.7|1575.7|1570.2|1567.2|3493
1621821600000|2021-05-24 02:00:00|1577.2|1574.2|1576.7|1573.7|1577.2|1574.2|1574.2|1571.2|994
1621825200000|2021-05-24 03:00:00|1576.2|1573.2|1581.3|1578.3|1582.3|1579.3|1575.7|1572.7|744
1621828800000|2021-05-24 04:00:00|1580.8|1577.8|1578.8|1575.8|1581.3|1578.3|1576.8|1573.8|554
1621836000000|2021-05-24 06:00:00|1578.3|1575.3|1572.4|1569.4|1579.3|1576.3|1572.4|1569.4|617
1621839600000|2021-05-24 07:00:00|1572.9|1569.9|1572.9|1569.9|1577.4|1574.4|1572.4|1569.4|1569
1621843200000|2021-05-24 08:00:00|1572.4|1569.4|1575.4|1572.4|1577.9|1574.9|1570.9|1567.9|1498
1621900800000|2021-05-25 00:00:00|1575.4|1572.4|1580.9|1577.9|1582.4|1579.4|1575.4|1572.4|656
1621904400000|2021-05-25 01:00:00|1580.4|1577.4|1576.3|1573.3|1581.4|1578.4|1573.4|1570.4|2617
1621908000000|2021-05-25 02:00:00|1575.8|1572.8|1578.3|1575.3|1578.8|1575.8|1575.8|1572.8|1872
1621911600000|2021-05-25 03:00:00|1578.8|1575.8|1575.3|1572.3|1578.8|1575.8|1574.8|1571.8|1169
1621915200000|2021-05-25 04:00:00|1574.8|1571.8|1578.8|1575.8|1578.8|1575.8|1574.8|1571.8|1772
1621922400000|2021-05-25 06:00:00|1579.3|1576.3|1577.8|1574.8|1579.8|1576.8|1577.3|1574.3|1062
1621926000000|2021-05-25 07:00:00|1578.3|1575.3|1577.8|1574.8|1580.3|1577.3|1577.3|1574.3|2572
1621929600000|2021-05-25 08:00:00|1578.3|1575.3|1580.8|1577.8|1581.3|1578.3|1573.8|1570.8|2618
1622073600000|2021-05-27 00:00:00|1579.8|1576.8|1586.3|1583.3|1587.3|1584.3|1574.8|1571.8|3855
1622077200000|2021-05-27 01:00:00|1586.8|1583.8|1586.3|1583.3|1590.3|1587.3|1582.3|1579.3|5973
1622080800000|2021-05-27 02:00:00|1586.8|1583.8|1584.3|1581.3|1588.8|1585.8|1583.8|1580.8|2639
1622084400000|2021-05-27 03:00:00|1584.8|1581.8|1581.3|1578.3|1585.3|1582.3|1579.8|1576.8|6536
1622088000000|2021-05-27 04:00:00|1582.3|1579.3|1584.8|1581.8|1584.8|1581.8|1581.8|1578.8|1955
1622095200000|2021-05-27 06:00:00|1585.8|1582.8|1581.7|1578.7|1590.3|1587.3|1581.2|1578.2|1501
1622098800000|2021-05-27 07:00:00|1582.2|1579.2|1580.7|1577.7|1584.2|1581.2|1577.7|1574.7|4823
1622102400000|2021-05-27 08:00:00|1581.2|1578.2|1580.2|1577.2|1586.7|1583.7|1576.2|1573.2|5510
1622160000000|2021-05-28 00:00:00|1579.2|1576.2|1588.7|1585.7|1588.7|1585.7|1579.2|1576.2|340
1622163600000|2021-05-28 01:00:00|1589.2|1586.2|1585.7|1582.7|1589.7|1586.7|1582.2|1579.2|2672
1622167200000|2021-05-28 02:00:00|1586.2|1583.2|1587.7|1584.7|1590.2|1587.2|1585.2|1582.2|1372
1622170800000|2021-05-28 03:00:00|1587.2|1584.2|1586.7|1583.7|1588.2|1585.2|1584.7|1581.7|1935
1622174400000|2021-05-28 04:00:00|1587.2|1584.2|1589.2|1586.2|1589.7|1586.7|1586.7|1583.7|881
1622181600000|2021-05-28 06:00:00|1588.7|1585.7|1591.7|1588.7|1591.7|1588.7|1588.7|1585.7|555
1622185200000|2021-05-28 07:00:00|1590.7|1587.7|1594.2|1591.2|1595.2|1592.2|1590.2|1587.2|1089
1622188800000|2021-05-28 08:00:00|1594.7|1591.7|1594.2|1591.2|1596.2|1593.2|1593.2|1590.2|1288
1622419200000|2021-05-31 00:00:00|1582.2|1579.2|1579.2|1576.2|1582.2|1579.2|1576.2|1573.2|503
1622422800000|2021-05-31 01:00:00|1578.7|1575.7|1580.2|1577.2|1580.7|1577.7|1572.2|1569.2|2077
1622426400000|2021-05-31 02:00:00|1580.7|1577.7|1580.2|1577.2|1580.7|1577.7|1576.2|1573.2|810
1622430000000|2021-05-31 03:00:00|1581.2|1578.2|1578.2|1575.2|1582.2|1579.2|1576.2|1573.2|1258
1622433600000|2021-05-31 04:00:00|1577.7|1574.7|1577.2|1574.2|1578.7|1575.7|1577.2|1574.2|337
1622440800000|2021-05-31 06:00:00|1576.7|1573.7|1581.2|1578.2|1582.2|1579.2|1576.2|1573.2|635
1622444400000|2021-05-31 07:00:00|1581.7|1578.7|1584.2|1581.2|1588.2|1585.2|1581.2|1578.2|1185
1622448000000|2021-05-31 08:00:00|1584.7|1581.7|1582.2|1579.2|1585.2|1582.2|1580.7|1577.7|682
1622505600000|2021-06-01 00:00:00|1582.2|1579.2|1584.2|1581.2|1586.2|1583.2|1582.2|1579.2|246
1622509200000|2021-06-01 01:00:00|1583.7|1580.7|1581.2|1578.2|1587.2|1584.2|1580.7|1577.7|1185
1622512800000|2021-06-01 02:00:00|1580.7|1577.7|1583.7|1580.7|1585.2|1582.2|1580.2|1577.2|592
1622516400000|2021-06-01 03:00:00|1583.2|1580.2|1581.7|1578.7|1583.7|1580.7|1581.2|1578.2|291
1622520000000|2021-06-01 04:00:00|1581.2|1578.2|1581.7|1578.7|1581.7|1578.7|1580.7|1577.7|170
1622527200000|2021-06-01 06:00:00|1582.2|1579.2|1582.7|1579.7|1583.7|1580.7|1581.7|1578.7|220
1622530800000|2021-06-01 07:00:00|1582.2|1579.2|1585.7|1582.7|1586.7|1583.7|1582.2|1579.2|792
1622534400000|2021-06-01 08:00:00|1586.2|1583.2|1586.2|1583.2|1587.7|1584.7|1584.7|1581.7|759
1622592000000|2021-06-02 00:00:00|1587.2|1584.2|1581.2|1578.2|1587.2|1584.2|1581.2|1578.2|358
1622595600000|2021-06-02 01:00:00|1581.7|1578.7|1591.2|1588.2|1591.7|1588.7|1581.2|1578.2|2116
1622599200000|2021-06-02 02:00:00|1590.7|1587.7|1591.2|1588.2|1593.2|1590.2|1589.2|1586.2|963
1622602800000|2021-06-02 03:00:00|1591.7|1588.7|1593.3|1590.3|1593.8|1590.8|1590.7|1587.7|827
1622606400000|2021-06-02 04:00:00|1592.8|1589.8|1594.8|1591.8|1595.8|1592.8|1592.3|1589.3|549
1622613600000|2021-06-02 06:00:00|1595.3|1592.3|1598.8|1595.8|1600.3|1597.3|1593.8|1590.8|1005
1622617200000|2021-06-02 07:00:00|1599.3|1596.3|1597.8|1594.8|1600.8|1597.8|1596.3|1593.3|1381
1622620800000|2021-06-02 08:00:00|1597.3|1594.3|1596.8|1593.8|1597.8|1594.8|1594.3|1591.3|1222
1622678400000|2021-06-03 00:00:00|1597.3|1594.3|1595.3|1592.3|1598.3|1595.3|1594.8|1591.8|369
1622682000000|2021-06-03 01:00:00|1595.8|1592.8|1594.9|1591.9|1597.8|1594.8|1593.8|1590.8|1351
1622685600000|2021-06-03 02:00:00|1595.4|1592.4|1591.9|1588.9|1595.9|1592.9|1591.9|1588.9|564
1622689200000|2021-06-03 03:00:00|1592.4|1589.4|1590.9|1587.9|1592.9|1589.9|1589.4|1586.4|713
1622692800000|2021-06-03 04:00:00|1590.4|1587.4|1589.9|1586.9|1591.4|1588.4|1589.9|1586.9|213
1622700000000|2021-06-03 06:00:00|1590.4|1587.4|1587.4|1584.4|1591.4|1588.4|1587.4|1584.4|589
1622703600000|2021-06-03 07:00:00|1586.9|1583.9|1587.4|1584.4|1587.9|1584.9|1584.9|1581.9|968
1622707200000|2021-06-03 08:00:00|1586.9|1583.9|1587.9|1584.9|1588.4|1585.4|1585.9|1582.9|715
1622764800000|2021-06-04 00:00:00|1591.9|1588.9|1578.4|1575.4|1591.9|1588.9|1577.4|1574.4|1021
1622768400000|2021-06-04 01:00:00|1577.9|1574.9|1573.6|1570.6|1581.4|1578.4|1573.6|1570.6|2394
1622772000000|2021-06-04 02:00:00|1574.1|1571.1|1575.1|1572.1|1576.1|1573.1|1572.1|1569.1|1063
1622775600000|2021-06-04 03:00:00|1576.1|1573.1|1584.1|1581.1|1584.1|1581.1|1576.1|1573.1|1415
1622779200000|2021-06-04 04:00:00|1583.6|1580.6|1579.1|1576.1|1584.1|1581.1|1577.1|1574.1|502
1622786400000|2021-06-04 06:00:00|1578.6|1575.6|1579.6|1576.6|1582.6|1579.6|1578.6|1575.6|454
1622790000000|2021-06-04 07:00:00|1580.1|1577.1|1572.1|1569.1|1581.1|1578.1|1572.1|1569.1|1131
1622793600000|2021-06-04 08:00:00|1572.6|1569.6|1573.6|1570.6|1576.1|1573.1|1572.1|1569.1|878
1623110400000|2021-06-08 00:00:00|1573.8|1570.8|1580.8|1577.8|1580.8|1577.8|1573.8|1570.8|423
1623114000000|2021-06-08 01:00:00|1580.3|1577.3|1585.4|1582.4|1587.4|1584.4|1577.8|1574.8|2003
1623117600000|2021-06-08 02:00:00|1585.9|1582.9|1584.9|1581.9|1586.9|1583.9|1582.9|1579.9|944
1623121200000|2021-06-08 03:00:00|1584.4|1581.4|1585.9|1582.9|1586.4|1583.4|1582.9|1579.9|787
1623124800000|2021-06-08 04:00:00|1586.4|1583.4|1589.9|1586.9|1590.4|1587.4|1585.9|1582.9|722
1623132000000|2021-06-08 06:00:00|1590.4|1587.4|1588.7|1585.7|1592.4|1589.4|1587.2|1584.2|894
1623135600000|2021-06-08 07:00:00|1589.2|1586.2|1589.2|1586.2|1590.2|1587.2|1585.7|1582.7|1279
1623139200000|2021-06-08 08:00:00|1589.7|1586.7|1592.2|1589.2|1592.2|1589.2|1587.2|1584.2|1300
1623196800000|2021-06-09 00:00:00|1591.2|1588.2|1584.7|1581.7|1591.2|1588.2|1584.2|1581.2|411
1623200400000|2021-06-09 01:00:00|1585.2|1582.2|1580.7|1577.7|1585.2|1582.2|1575.7|1572.7|2675
1623204000000|2021-06-09 02:00:00|1581.2|1578.2|1582.7|1579.7|1584.7|1581.7|1577.7|1574.7|996
1623207600000|2021-06-09 03:00:00|1583.2|1580.2|1583.2|1580.2|1585.2|1582.2|1582.2|1579.2|1046
1623211200000|2021-06-09 04:00:00|1583.7|1580.7|1586.7|1583.7|1587.2|1584.2|1583.2|1580.2|720
1623218400000|2021-06-09 06:00:00|1588.2|1585.2|1581.9|1578.9|1588.2|1585.2|1580.4|1577.4|477
1623222000000|2021-06-09 07:00:00|1581.4|1578.4|1580.4|1577.4|1583.4|1580.4|1579.4|1576.4|1211
1623225600000|2021-06-09 08:00:00|1579.9|1576.9|1579.9|1576.9|1580.4|1577.4|1576.9|1573.9|2286
1623283200000|2021-06-10 00:00:00|1578.4|1575.4|1577.4|1574.4|1578.9|1575.9|1574.4|1571.4|671
1623286800000|2021-06-10 01:00:00|1577.9|1574.9|1579.9|1576.9|1583.9|1580.9|1577.4|1574.4|1162
1623290400000|2021-06-10 02:00:00|1580.4|1577.4|1582.4|1579.4|1583.4|1580.4|1579.4|1576.4|427
1623294000000|2021-06-10 03:00:00|1582.9|1579.9|1581.9|1578.9|1582.9|1579.9|1580.9|1577.9|294
1623297600000|2021-06-10 04:00:00|1581.4|1578.4|1582.4|1579.4|1582.4|1579.4|1580.9|1577.9|540
1623304800000|2021-06-10 06:00:00|1582.9|1579.9|1581.9|1578.9|1583.4|1580.4|1581.4|1578.4|359
1623308400000|2021-06-10 07:00:00|1582.4|1579.4|1580.4|1577.4|1582.9|1579.9|1578.4|1575.4|739
1623312000000|2021-06-10 08:00:00|1580.9|1577.9|1578.4|1575.4|1580.9|1577.9|1577.9|1574.9|644
1623369600000|2021-06-11 00:00:00|1578.4|1575.4|1581.4|1578.4|1582.4|1579.4|1577.4|1574.4|212
1623373200000|2021-06-11 01:00:00|1581.9|1578.9|1573.4|1570.4|1582.4|1579.4|1573.4|1570.4|1307
1623376800000|2021-06-11 02:00:00|1573.9|1570.9|1571.1|1568.1|1573.9|1570.9|1569.1|1566.1|1695
1623380400000|2021-06-11 03:00:00|1570.1|1567.1|1572.1|1569.1|1574.1|1571.1|1570.1|1567.1|560
1623384000000|2021-06-11 04:00:00|1571.6|1568.6|1569.6|1566.6|1572.1|1569.1|1569.6|1566.6|420
1623391200000|2021-06-11 06:00:00|1570.1|1567.1|1570.9|1567.9|1571.6|1568.6|1569.1|1566.1|397
1623394800000|2021-06-11 07:00:00|1570.4|1567.4|1572.9|1569.9|1576.4|1573.4|1570.4|1567.4|1007
1623398400000|2021-06-11 08:00:00|1572.4|1569.4|1571.9|1568.9|1574.9|1571.9|1571.4|1568.4|974
1623628800000|2021-06-14 00:00:00|1572.3|1569.3|1579.3|1576.3|1579.3|1576.3|1572.3|1569.3|306
1623632400000|2021-06-14 01:00:00|1578.8|1575.8|1587.3|1584.3|1587.8|1584.8|1578.3|1575.3|1511
1623636000000|2021-06-14 02:00:00|1586.8|1583.8|1586.8|1583.8|1589.8|1586.8|1585.3|1582.3|817
1623639600000|2021-06-14 03:00:00|1587.3|1584.3|1588.3|1585.3|1589.8|1586.8|1587.3|1584.3|586
1623643200000|2021-06-14 04:00:00|1587.8|1584.8|1588.3|1585.3|1588.8|1585.8|1586.8|1583.8|393
1623650400000|2021-06-14 06:00:00|1588.8|1585.8|1587.3|1584.3|1588.8|1585.8|1586.8|1583.8|358
1623654000000|2021-06-14 07:00:00|1587.8|1584.8|1588.8|1585.8|1590.8|1587.8|1587.3|1584.3|897
1623657600000|2021-06-14 08:00:00|1589.3|1586.3|1584.8|1581.8|1590.8|1587.8|1584.8|1581.8|951
1623715200000|2021-06-15 00:00:00|1586.8|1583.8|1580.3|1577.3|1586.8|1583.8|1579.8|1576.8|365
1623718800000|2021-06-15 01:00:00|1580.8|1577.8|1582.8|1579.8|1583.8|1580.8|1577.8|1574.8|1547
1623722400000|2021-06-15 02:00:00|1582.3|1579.3|1582.8|1579.8|1583.3|1580.3|1579.8|1576.8|512
1623726000000|2021-06-15 03:00:00|1582.3|1579.3|1582.3|1579.3|1584.8|1581.8|1581.3|1578.3|410
1623729600000|2021-06-15 04:00:00|1581.8|1578.8|1581.3|1578.3|1582.3|1579.3|1581.3|1578.3|143
1623736800000|2021-06-15 06:00:00|1581.8|1578.8|1583.2|1580.2|1585.2|1582.2|1581.3|1578.3|487
1623740400000|2021-06-15 07:00:00|1582.7|1579.7|1583.7|1580.7|1584.2|1581.2|1580.7|1577.7|939
1623744000000|2021-06-15 08:00:00|1583.2|1580.2|1580.2|1577.2|1583.2|1580.2|1579.2|1576.2|1266
1623801600000|2021-06-16 00:00:00|1580.7|1577.7|1583.2|1580.2|1583.2|1580.2|1580.2|1577.2|209
1623805200000|2021-06-16 01:00:00|1582.7|1579.7|1583.2|1580.2|1584.2|1581.2|1582.2|1579.2|959
1623808800000|2021-06-16 02:00:00|1582.7|1579.7|1584.8|1581.8|1584.8|1581.8|1582.7|1579.7|267
1623812400000|2021-06-16 03:00:00|1584.3|1581.3|1582.8|1579.8|1584.8|1581.8|1582.8|1579.8|346
1623816000000|2021-06-16 04:00:00|1583.3|1580.3|1582.8|1579.8|1583.8|1580.8|1582.8|1579.8|161
1623823200000|2021-06-16 06:00:00|1582.3|1579.3|1581.8|1578.8|1584.3|1581.3|1581.8|1578.8|381
1623826800000|2021-06-16 07:00:00|1582.3|1579.3|1579.3|1576.3|1582.3|1579.3|1578.3|1575.3|915
1623830400000|2021-06-16 08:00:00|1578.8|1575.8|1577.3|1574.3|1580.3|1577.3|1577.3|1574.3|705
1623888000000|2021-06-17 00:00:00|1577.3|1574.3|1573.8|1570.8|1577.3|1574.3|1571.8|1568.8|265
1623891600000|2021-06-17 01:00:00|1574.3|1571.3|1572.8|1569.8|1576.3|1573.3|1571.8|1568.8|1282
1623895200000|2021-06-17 02:00:00|1573.3|1570.3|1570.3|1567.3|1573.3|1570.3|1567.3|1564.3|1271
1623898800000|2021-06-17 03:00:00|1570.8|1567.8|1570.3|1567.3|1571.3|1568.3|1568.8|1565.8|759
1623902400000|2021-06-17 04:00:00|1569.8|1566.8|1570.3|1567.3|1572.3|1569.3|1569.8|1566.8|316
1623909600000|2021-06-17 06:00:00|1570.8|1567.8|1569.3|1566.3|1570.8|1567.8|1568.3|1565.3|509
1623913200000|2021-06-17 07:00:00|1569.8|1566.8|1569.8|1566.8|1571.8|1568.8|1568.8|1565.8|749
1623916800000|2021-06-17 08:00:00|1569.3|1566.3|1569.8|1566.8|1572.3|1569.3|1568.8|1565.8|904
1623974400000|2021-06-18 00:00:00|1568.3|1565.3|1570.3|1567.3|1570.8|1567.8|1567.8|1564.8|272
1623978000000|2021-06-18 01:00:00|1569.8|1566.8|1565.9|1562.9|1570.3|1567.3|1564.3|1561.3|1256
1623981600000|2021-06-18 02:00:00|1566.4|1563.4|1570.9|1567.9|1571.9|1568.9|1565.9|1562.9|523
1623985200000|2021-06-18 03:00:00|1570.4|1567.4|1572.4|1569.4|1573.4|1570.4|1570.4|1567.4|430
1623988800000|2021-06-18 04:00:00|1571.9|1568.9|1570.9|1567.9|1572.9|1569.9|1570.9|1567.9|176
1623996000000|2021-06-18 06:00:00|1571.4|1568.4|1575.9|1572.9|1576.9|1573.9|1571.4|1568.4|528
1623999600000|2021-06-18 07:00:00|1576.4|1573.4|1579.9|1576.9|1579.9|1576.9|1575.9|1572.9|846
1624003200000|2021-06-18 08:00:00|1580.4|1577.4|1584.9|1581.9|1588.4|1585.4|1578.9|1575.9|2836
1624233600000|2021-06-21 00:00:00|1576.9|1573.9|1573.4|1570.4|1578.9|1575.9|1573.4|1570.4|449
1624237200000|2021-06-21 01:00:00|1573.9|1570.9|1571.1|1568.1|1573.9|1570.9|1568.9|1565.9|1667
1624240800000|2021-06-21 02:00:00|1570.6|1567.6|1570.6|1567.6|1572.6|1569.6|1570.1|1567.1|671
1624244400000|2021-06-21 03:00:00|1571.1|1568.1|1569.6|1566.6|1571.1|1568.1|1568.1|1565.1|894
1624248000000|2021-06-21 04:00:00|1569.1|1566.1|1567.6|1564.6|1570.6|1567.6|1567.1|1564.1|587
1624255200000|2021-06-21 06:00:00|1568.1|1565.1|1572.1|1569.1|1572.6|1569.6|1568.1|1565.1|422
1624258800000|2021-06-21 07:00:00|1572.6|1569.6|1574.1|1571.1|1575.1|1572.1|1571.1|1568.1|925
1624262400000|2021-06-21 08:00:00|1574.6|1571.6|1570.6|1567.6|1574.6|1571.6|1568.6|1565.6|937
1624320000000|2021-06-22 00:00:00|1576.1|1573.1|1577.6|1574.6|1578.6|1575.6|1575.1|1572.1|428
1624323600000|2021-06-22 01:00:00|1578.1|1575.1|1577.6|1574.6|1578.6|1575.6|1572.1|1569.1|1284
1624327200000|2021-06-22 02:00:00|1577.1|1574.1|1574.6|1571.6|1577.6|1574.6|1574.1|1571.1|366
1624330800000|2021-06-22 03:00:00|1575.1|1572.1|1576.1|1573.1|1577.6|1574.6|1574.1|1571.1|351
1624334400000|2021-06-22 04:00:00|1576.6|1573.6|1578.2|1575.2|1578.2|1575.2|1576.1|1573.1|220
1624341600000|2021-06-22 06:00:00|1577.7|1574.7|1574.7|1571.7|1578.2|1575.2|1574.7|1571.7|287
1624345200000|2021-06-22 07:00:00|1575.2|1572.2|1572.7|1569.7|1577.2|1574.2|1572.2|1569.2|963
1624348800000|2021-06-22 08:00:00|1572.2|1569.2|1571.7|1568.7|1575.2|1572.2|1571.2|1568.2|803
1624406400000|2021-06-23 00:00:00|1572.2|1569.2|1572.7|1569.7|1575.7|1572.7|1572.2|1569.2|172
1624410000000|2021-06-23 01:00:00|1572.2|1569.2|1567.2|1564.2|1573.7|1570.7|1565.7|1562.7|1316
1624413600000|2021-06-23 02:00:00|1567.7|1564.7|1569.2|1566.2|1569.7|1566.7|1567.2|1564.2|414
1624417200000|2021-06-23 03:00:00|1569.7|1566.7|1569.2|1566.2|1570.2|1567.2|1568.7|1565.7|262
1624420800000|2021-06-23 04:00:00|1568.7|1565.7|1568.2|1565.2|1568.7|1565.7|1567.7|1564.7|207
1624428000000|2021-06-23 06:00:00|1568.7|1565.7|1566.8|1563.8|1568.7|1565.7|1566.3|1563.3|354
1624431600000|2021-06-23 07:00:00|1566.3|1563.3|1564.3|1561.3|1567.3|1564.3|1564.3|1561.3|718
1624435200000|2021-06-23 08:00:00|1564.8|1561.8|1564.8|1561.8|1567.3|1564.3|1563.8|1560.8|963
1624492800000|2021-06-24 00:00:00|1567.8|1564.8|1562.8|1559.8|1567.8|1564.8|1562.8|1559.8|232
1624496400000|2021-06-24 01:00:00|1563.3|1560.3|1561.3|1558.3|1565.3|1562.3|1557.8|1554.8|1967
1624500000000|2021-06-24 02:00:00|1561.8|1558.8|1560.8|1557.8|1565.3|1562.3|1560.3|1557.3|951
1624503600000|2021-06-24 03:00:00|1561.3|1558.3|1558.9|1555.9|1561.3|1558.3|1557.9|1554.9|839
1624507200000|2021-06-24 04:00:00|1558.4|1555.4|1557.4|1554.4|1559.4|1556.4|1557.4|1554.4|269
1624514400000|2021-06-24 06:00:00|1557.9|1554.9|1554.4|1551.4|1557.9|1554.9|1553.4|1550.4|827
1624518000000|2021-06-24 07:00:00|1554.9|1551.9|1555.4|1552.4|1557.9|1554.9|1554.4|1551.4|897
1624521600000|2021-06-24 08:00:00|1555.9|1552.9|1553.9|1550.9|1557.4|1554.4|1553.4|1550.4|1346
1624579200000|2021-06-25 00:00:00|1553.9|1550.9|1559.4|1556.4|1560.4|1557.4|1553.9|1550.9|691
1624582800000|2021-06-25 01:00:00|1558.9|1555.9|1564.4|1561.4|1565.4|1562.4|1558.9|1555.9|2343
1624586400000|2021-06-25 02:00:00|1563.9|1560.9|1561.9|1558.9|1564.9|1561.9|1559.9|1556.9|1741
1624590000000|2021-06-25 03:00:00|1561.4|1558.4|1562.9|1559.9|1563.4|1560.4|1558.9|1555.9|1360
1624593600000|2021-06-25 04:00:00|1562.4|1559.4|1560.9|1557.9|1562.9|1559.9|1560.4|1557.4|683
1624600800000|2021-06-25 06:00:00|1561.9|1558.9|1561.4|1558.4|1562.4|1559.4|1560.9|1557.9|544
1624604400000|2021-06-25 07:00:00|1560.9|1557.9|1559.9|1556.9|1562.4|1559.4|1558.4|1555.4|1243
1624608000000|2021-06-25 08:00:00|1560.4|1557.4|1559.4|1556.4|1561.9|1558.9|1557.9|1554.9|2284
1624838400000|2021-06-28 00:00:00|1557.9|1554.9|1549.9|1546.9|1557.9|1554.9|1549.9|1546.9|965
1624842000000|2021-06-28 01:00:00|1549.4|1546.4|1543.2|1540.2|1550.4|1547.4|1539.4|1536.4|6124
1624845600000|2021-06-28 02:00:00|1542.7|1539.7|1542.7|1539.7|1543.2|1540.2|1540.2|1537.2|3747
1624849200000|2021-06-28 03:00:00|1543.2|1540.2|1542.7|1539.7|1545.2|1542.2|1541.7|1538.7|1800
1624852800000|2021-06-28 04:00:00|1542.2|1539.2|1541.2|1538.2|1542.7|1539.7|1540.7|1537.7|1400
1624860000000|2021-06-28 06:00:00|1541.7|1538.7|1542.3|1539.3|1542.8|1539.8|1541.2|1538.2|2289
1624863600000|2021-06-28 07:00:00|1541.8|1538.8|1541.8|1538.8|1542.8|1539.8|1540.8|1537.8|3443
1624867200000|2021-06-28 08:00:00|1541.3|1538.3|1541.3|1538.3|1544.3|1541.3|1539.8|1536.8|2582
1624924800000|2021-06-29 00:00:00|1543.3|1540.3|1546.8|1543.8|1547.8|1544.8|1521.8|1518.8|674
1624928400000|2021-06-29 01:00:00|1547.3|1544.3|1550.8|1547.8|1554.3|1551.3|1543.3|1540.3|1593
1624932000000|2021-06-29 02:00:00|1551.3|1548.3|1547.8|1544.8|1552.3|1549.3|1544.3|1541.3|2013
1624935600000|2021-06-29 03:00:00|1548.3|1545.3|1546.3|1543.3|1549.3|1546.3|1545.3|1542.3|1418
1624939200000|2021-06-29 04:00:00|1546.8|1543.8|1545.8|1542.8|1546.8|1543.8|1544.8|1541.8|714
1624946400000|2021-06-29 06:00:00|1546.8|1543.8|1549.3|1546.3|1549.8|1546.8|1546.3|1543.3|1281
1624950000000|2021-06-29 07:00:00|1549.8|1546.8|1551.8|1548.8|1552.8|1549.8|1548.8|1545.8|1527
1624953600000|2021-06-29 08:00:00|1551.3|1548.3|1546.8|1543.8|1553.8|1550.8|1546.8|1543.8|2273
1625011200000|2021-06-30 00:00:00|1548.3|1545.3|1548.3|1545.3|1548.8|1545.8|1542.3|1539.3|299
1625014800000|2021-06-30 01:00:00|1547.8|1544.8|1543.1|1540.1|1548.3|1545.3|1541.1|1538.1|1784
1625018400000|2021-06-30 02:00:00|1542.6|1539.6|1542.6|1539.6|1544.6|1541.6|1542.1|1539.1|553
1625022000000|2021-06-30 03:00:00|1543.1|1540.1|1543.1|1540.1|1544.6|1541.6|1542.1|1539.1|620
1625025600000|2021-06-30 04:00:00|1542.6|1539.6|1540.6|1537.6|1543.1|1540.1|1540.1|1537.1|365
1625032800000|2021-06-30 06:00:00|1540.1|1537.1|1538.1|1535.1|1541.6|1538.6|1537.1|1534.1|789
1625036400000|2021-06-30 07:00:00|1537.6|1534.6|1536.6|1533.6|1539.6|1536.6|1533.1|1530.1|1390
1625040000000|2021-06-30 08:00:00|1536.1|1533.1|1534.6|1531.6|1536.6|1533.6|1531.6|1528.6|1741
1625097600000|2021-07-01 00:00:00|1533.1|1530.1|1534.6|1531.6|1538.6|1535.6|1532.1|1529.1|466
1625101200000|2021-07-01 01:00:00|1535.1|1532.1|1535.6|1532.6|1539.6|1536.6|1534.6|1531.6|1286
1625104800000|2021-07-01 02:00:00|1536.1|1533.1|1535.6|1532.6|1537.1|1534.1|1534.1|1531.1|534
1625108400000|2021-07-01 03:00:00|1535.1|1532.1|1538.1|1535.1|1538.6|1535.6|1534.6|1531.6|596
1625112000000|2021-07-01 04:00:00|1538.6|1535.6|1538.1|1535.1|1538.6|1535.6|1536.6|1533.6|540
1625119200000|2021-07-01 06:00:00|1538.6|1535.6|1537.6|1534.6|1538.6|1535.6|1535.6|1532.6|261
1625122800000|2021-07-01 07:00:00|1538.1|1535.1|1535.6|1532.6|1538.6|1535.6|1534.1|1531.1|843
1625126400000|2021-07-01 08:00:00|1535.1|1532.1|1527.1|1524.1|1536.1|1533.1|1527.1|1524.1|2578
1625184000000|2021-07-02 00:00:00|1529.1|1526.1|1531.1|1528.1|1532.1|1529.1|1528.1|1525.1|398
1625187600000|2021-07-02 01:00:00|1530.6|1527.6|1530.2|1527.2|1532.6|1529.6|1527.7|1524.7|1326
1625191200000|2021-07-02 02:00:00|1530.7|1527.7|1530.7|1527.7|1533.2|1530.2|1530.2|1527.2|641
1625194800000|2021-07-02 03:00:00|1531.2|1528.2|1529.7|1526.7|1531.2|1528.2|1529.2|1526.2|346
1625198400000|2021-07-02 04:00:00|1530.2|1527.2|1529.2|1526.2|1530.7|1527.7|1529.2|1526.2|146
1625205600000|2021-07-02 06:00:00|1528.7|1525.7|1528.2|1525.2|1529.7|1526.7|1526.2|1523.2|339
1625209200000|2021-07-02 07:00:00|1528.7|1525.7|1530.7|1527.7|1531.2|1528.2|1525.7|1522.7|666
1625212800000|2021-07-02 08:00:00|1531.2|1528.2|1531.2|1528.2|1532.7|1529.7|1529.7|1526.7|735
1625443200000|2021-07-05 00:00:00|1533.7|1530.7|1534.2|1531.2|1537.2|1534.2|1532.7|1529.7|420
1625446800000|2021-07-05 01:00:00|1533.7|1530.7|1526.9|1523.9|1534.2|1531.2|1523.7|1520.7|1344
1625450400000|2021-07-05 02:00:00|1526.4|1523.4|1526.4|1523.4|1528.9|1525.9|1524.9|1521.9|518
1625454000000|2021-07-05 03:00:00|1525.9|1522.9|1525.4|1522.4|1525.9|1522.9|1523.9|1520.9|386
1625457600000|2021-07-05 04:00:00|1524.9|1521.9|1524.9|1521.9|1525.9|1522.9|1524.4|1521.4|140
1625464800000|2021-07-05 06:00:00|1525.9|1522.9|1522.9|1519.9|1527.4|1524.4|1522.4|1519.4|607
1625468400000|2021-07-05 07:00:00|1523.4|1520.4|1527.4|1524.4|1527.9|1524.9|1523.4|1520.4|937
1625472000000|2021-07-05 08:00:00|1526.9|1523.9|1530.9|1527.9|1531.9|1528.9|1526.4|1523.4|858
1625529600000|2021-07-06 00:00:00|1530.4|1527.4|1530.9|1527.9|1534.4|1531.4|1530.4|1527.4|312
1625533200000|2021-07-06 01:00:00|1531.4|1528.4|1532.4|1529.4|1534.4|1531.4|1527.4|1524.4|1311
1625536800000|2021-07-06 02:00:00|1531.9|1528.9|1532.4|1529.4|1534.9|1531.9|1530.9|1527.9|700
1625540400000|2021-07-06 03:00:00|1531.9|1528.9|1534|1531|1534|1531|1531.9|1528.9|257
1625544000000|2021-07-06 04:00:00|1533.5|1530.5|1534|1531|1534|1531|1532.5|1529.5|194
1625551200000|2021-07-06 06:00:00|1533.5|1530.5|1532|1529|1534.5|1531.5|1530|1527|556
1625554800000|2021-07-06 07:00:00|1531.5|1528.5|1532|1529|1533|1530|1530.5|1527.5|392
1625558400000|2021-07-06 08:00:00|1532.5|1529.5|1532.5|1529.5|1532.5|1529.5|1531|1528|454
1625616000000|2021-07-07 00:00:00|1532.5|1529.5|1528|1525|1532.5|1529.5|1527|1524|290
1625619600000|2021-07-07 01:00:00|1528.5|1525.5|1526.1|1523.1|1528.5|1525.5|1525.1|1522.1|1186
1625623200000|2021-07-07 02:00:00|1525.6|1522.6|1524.6|1521.6|1525.6|1522.6|1522.6|1519.6|832
1625626800000|2021-07-07 03:00:00|1524.1|1521.1|1524.6|1521.6|1525.1|1522.1|1523.6|1520.6|319
1625630400000|2021-07-07 04:00:00|1525.1|1522.1|1525.1|1522.1|1525.6|1522.6|1524.1|1521.1|207
1625637600000|2021-07-07 06:00:00|1524.6|1521.6|1523.6|1520.6|1527.1|1524.1|1523.6|1520.6|445
1625641200000|2021-07-07 07:00:00|1524.1|1521.1|1523.1|1520.1|1524.1|1521.1|1521.6|1518.6|864
1625644800000|2021-07-07 08:00:00|1522.6|1519.6|1527.1|1524.1|1529.1|1526.1|1522.6|1519.6|867
1625702400000|2021-07-08 00:00:00|1528.1|1525.1|1517.6|1514.6|1528.1|1525.1|1514.1|1511.1|769
1625706000000|2021-07-08 01:00:00|1518.1|1515.1|1512.6|1509.6|1521.1|1518.1|1512.1|1509.1|1683
1625709600000|2021-07-08 02:00:00|1513.1|1510.1|1512.6|1509.6|1514.6|1511.6|1511.1|1508.1|669
1625713200000|2021-07-08 03:00:00|1512.1|1509.1|1513.1|1510.1|1515.1|1512.1|1511.6|1508.6|612
1625716800000|2021-07-08 04:00:00|1512.6|1509.6|1514.2|1511.2|1514.6|1511.6|1512.6|1509.6|263
1625724000000|2021-07-08 06:00:00|1514.7|1511.7|1503.9|1500.9|1514.7|1511.7|1503.9|1500.9|1126
1625727600000|2021-07-08 07:00:00|1504.4|1501.4|1499.4|1496.4|1504.9|1501.9|1496.4|1493.4|1805
1625731200000|2021-07-08 08:00:00|1498.9|1495.9|1500.9|1497.9|1503.9|1500.9|1498.4|1495.4|1237
1625788800000|2021-07-09 00:00:00|1502.9|1499.9|1509.9|1506.9|1511.4|1508.4|1502.9|1499.9|495
1625792400000|2021-07-09 01:00:00|1510.4|1507.4|1511|1508|1513.9|1510.9|1509.4|1506.4|1534
1625796000000|2021-07-09 02:00:00|1511.5|1508.5|1514|1511|1514|1511|1510.5|1507.5|543
1625799600000|2021-07-09 03:00:00|1513.5|1510.5|1516|1513|1518|1515|1513.5|1510.5|748
1625803200000|2021-07-09 04:00:00|1516.5|1513.5|1517|1514|1517.5|1514.5|1516|1513|273
1625810400000|2021-07-09 06:00:00|1518|1515|1521|1518|1522|1519|1517.5|1514.5|760
1625814000000|2021-07-09 07:00:00|1520.5|1517.5|1521.5|1518.5|1524|1521|1520|1517|1141
1625817600000|2021-07-09 08:00:00|1522|1519|1522|1519|1525|1522|1521|1518|1288
1626048000000|2021-07-12 00:00:00|1523|1520|1516.5|1513.5|1523|1520|1515.5|1512.5|435
1626051600000|2021-07-12 01:00:00|1517|1514|1512.5|1509.5|1518|1515|1509|1506|1805
1626055200000|2021-07-12 02:00:00|1512|1509|1511.7|1508.7|1515|1512|1510.5|1507.5|642
1626058800000|2021-07-12 03:00:00|1512.2|1509.2|1511.2|1508.2|1512.2|1509.2|1510.7|1507.7|346
1626062400000|2021-07-12 04:00:00|1511.7|1508.7|1512.2|1509.2|1513.2|1510.2|1511.2|1508.2|243
1626069600000|2021-07-12 06:00:00|1513.2|1510.2|1511.7|1508.7|1515.2|1512.2|1510.7|1507.7|520
1626073200000|2021-07-12 07:00:00|1511.2|1508.2|1508.2|1505.2|1511.2|1508.2|1506.2|1503.2|866
1626076800000|2021-07-12 08:00:00|1507.7|1504.7|1511.7|1508.7|1513.7|1510.7|1507.2|1504.2|834
1626134400000|2021-07-13 00:00:00|1512.2|1509.2|1517.2|1514.2|1518.7|1515.7|1512.2|1509.2|228
1626138000000|2021-07-13 01:00:00|1517.7|1514.7|1516.7|1513.7|1519.7|1516.7|1515.2|1512.2|1019
1626141600000|2021-07-13 02:00:00|1516.2|1513.2|1517.3|1514.3|1518.7|1515.7|1516.2|1513.2|459
1626145200000|2021-07-13 03:00:00|1517.8|1514.8|1517.3|1514.3|1517.8|1514.8|1516.3|1513.3|239
1626148800000|2021-07-13 04:00:00|1516.8|1513.8|1518.3|1515.3|1518.3|1515.3|1516.8|1513.8|207
1626156000000|2021-07-13 06:00:00|1518.8|1515.8|1518.3|1515.3|1519.8|1516.8|1516.8|1513.8|512
1626159600000|2021-07-13 07:00:00|1517.8|1514.8|1516.8|1513.8|1519.3|1516.3|1516.8|1513.8|1015
1626163200000|2021-07-13 08:00:00|1517.3|1514.3|1518.8|1515.8|1519.8|1516.8|1512.8|1509.8|1423
1626220800000|2021-07-14 00:00:00|1518.3|1515.3|1515.8|1512.8|1518.3|1515.3|1515.3|1512.3|189
1626224400000|2021-07-14 01:00:00|1516.3|1513.3|1512.8|1509.8|1518.3|1515.3|1511.3|1508.3|1183
1626228000000|2021-07-14 02:00:00|1512.9|1509.9|1514.4|1511.4|1514.4|1511.4|1512.4|1509.4|350
1626231600000|2021-07-14 03:00:00|1513.9|1510.9|1513.9|1510.9|1514.4|1511.4|1512.9|1509.9|268
1626235200000|2021-07-14 04:00:00|1514.4|1511.4|1515.4|1512.4|1516.4|1513.4|1514.4|1511.4|239
1626242400000|2021-07-14 06:00:00|1515.9|1512.9|1513.4|1510.4|1515.9|1512.9|1512.4|1509.4|429
1626246000000|2021-07-14 07:00:00|1513.9|1510.9|1510.9|1507.9|1515.4|1512.4|1510.9|1507.9|835
1626249600000|2021-07-14 08:00:00|1510.4|1507.4|1509.4|1506.4|1511.4|1508.4|1509.4|1506.4|1139
1626307200000|2021-07-15 00:00:00|1508.4|1505.4|1514.4|1511.4|1514.4|1511.4|1508.4|1505.4|253
1626310800000|2021-07-15 01:00:00|1513.9|1510.9|1521.9|1518.9|1523.4|1520.4|1512.4|1509.4|1931
1626314400000|2021-07-15 02:00:00|1522.4|1519.4|1522.9|1519.9|1522.9|1519.9|1519.9|1516.9|810
1626318000000|2021-07-15 03:00:00|1522.4|1519.4|1521.9|1518.9|1523.4|1520.4|1520.9|1517.9|690
1626321600000|2021-07-15 04:00:00|1522.4|1519.4|1521.4|1518.4|1522.4|1519.4|1520.4|1517.4|360
1626328800000|2021-07-15 06:00:00|1521.9|1518.9|1522.4|1519.4|1523.9|1520.9|1520.9|1517.9|581
1626332400000|2021-07-15 07:00:00|1522.9|1519.9|1523.9|1520.9|1524.9|1521.9|1522.9|1519.9|799
1626336000000|2021-07-15 08:00:00|1524.4|1521.4|1521.9|1518.9|1525.4|1522.4|1520.9|1517.9|891
1626393600000|2021-07-16 00:00:00|1521.9|1518.9|1512.4|1509.4|1521.9|1518.9|1511.4|1508.4|906
1626397200000|2021-07-16 01:00:00|1511.9|1508.9|1511.5|1508.5|1516.9|1513.9|1509.9|1506.9|2110
1626400800000|2021-07-16 02:00:00|1512|1509|1514|1511|1515.5|1512.5|1511.5|1508.5|531
1626404400000|2021-07-16 03:00:00|1514.5|1511.5|1514|1511|1515|1512|1513|1510|339
1626408000000|2021-07-16 04:00:00|1514.5|1511.5|1514.5|1511.5|1514.5|1511.5|1513|1510|183
1626415200000|2021-07-16 06:00:00|1515|1512|1513.5|1510.5|1517|1514|1513|1510|477
1626418800000|2021-07-16 07:00:00|1514|1511|1520|1517|1520.5|1517.5|1514|1511|1277
1626422400000|2021-07-16 08:00:00|1520.5|1517.5|1521|1518|1521.5|1518.5|1519|1516|1175
1626652800000|2021-07-19 00:00:00|1516|1513|1516.5|1513.5|1517.5|1514.5|1515|1512|226
1626656400000|2021-07-19 01:00:00|1517|1514|1527|1524|1527.5|1524.5|1516|1513|2014
1626660000000|2021-07-19 02:00:00|1527.5|1524.5|1531.5|1528.5|1533|1530|1525.5|1522.5|1412
1626663600000|2021-07-19 03:00:00|1532|1529|1532|1529|1532.5|1529.5|1530.5|1527.5|619
1626667200000|2021-07-19 04:00:00|1531.5|1528.5|1529.5|1526.5|1532|1529|1527|1524|482
1626674400000|2021-07-19 06:00:00|1529|1526|1529.5|1526.5|1533|1530|1529|1526|816
1626678000000|2021-07-19 07:00:00|1530|1527|1525|1522|1531|1528|1524.5|1521.5|864
1626681600000|2021-07-19 08:00:00|1525.5|1522.5|1519.5|1516.5|1527|1524|1519|1516|1502
1626912000000|2021-07-22 00:00:00|1515.7|1512.7|1519.2|1516.2|1519.2|1516.2|1515.7|1512.7|221
1626915600000|2021-07-22 01:00:00|1518.7|1515.7|1521.8|1518.8|1523.8|1520.8|1516.8|1513.8|1541
1626919200000|2021-07-22 02:00:00|1522.3|1519.3|1522.8|1519.8|1523.8|1520.8|1521.8|1518.8|553
1626922800000|2021-07-22 03:00:00|1523.3|1520.3|1521.8|1518.8|1523.8|1520.8|1521.8|1518.8|366
1626926400000|2021-07-22 04:00:00|1522.3|1519.3|1523.3|1520.3|1523.3|1520.3|1521.8|1518.8|198
1626933600000|2021-07-22 06:00:00|1522.3|1519.3|1522.8|1519.8|1523.3|1520.3|1521.8|1518.8|242
1626937200000|2021-07-22 07:00:00|1522.3|1519.3|1524.8|1521.8|1524.8|1521.8|1522.3|1519.3|900
1626940800000|2021-07-22 08:00:00|1524.3|1521.3|1525.3|1522.3|1525.8|1522.8|1523.8|1520.8|822
1626998400000|2021-07-23 00:00:00|1523.3|1520.3|1527.3|1524.3|1528.8|1525.8|1523.3|1520.3|291
1627002000000|2021-07-23 01:00:00|1527.8|1524.8|1525.9|1522.9|1529.3|1526.3|1520.8|1517.8|1367
1627005600000|2021-07-23 02:00:00|1525.4|1522.4|1523.4|1520.4|1526.4|1523.4|1521.9|1518.9|837
1627009200000|2021-07-23 03:00:00|1523.9|1520.9|1524.9|1521.9|1526.4|1523.4|1523.4|1520.4|354
1627012800000|2021-07-23 04:00:00|1525.4|1522.4|1524.4|1521.4|1525.4|1522.4|1522.9|1519.9|284
1627020000000|2021-07-23 06:00:00|1523.9|1520.9|1523.4|1520.4|1524.9|1521.9|1522.9|1519.9|664
1627023600000|2021-07-23 07:00:00|1523.9|1520.9|1525.4|1522.4|1525.4|1522.4|1523.4|1520.4|753
1627027200000|2021-07-23 08:00:00|1524.9|1521.9|1524.4|1521.4|1525.9|1522.9|1523.9|1520.9|597
1627257600000|2021-07-26 00:00:00|1527.4|1524.4|1517.4|1514.4|1527.4|1524.4|1516.9|1513.9|555
1627261200000|2021-07-26 01:00:00|1517.9|1514.9|1518.4|1515.4|1520.4|1517.4|1514.4|1511.4|2178
1627264800000|2021-07-26 02:00:00|1517.9|1514.9|1517.9|1514.9|1520.4|1517.4|1516.4|1513.4|586
1627268400000|2021-07-26 03:00:00|1518.4|1515.4|1518.9|1515.9|1519.9|1516.9|1516.9|1513.9|333
1627272000000|2021-07-26 04:00:00|1518.4|1515.4|1518.4|1515.4|1518.9|1515.9|1517.9|1514.9|130
1627279200000|2021-07-26 06:00:00|1519.4|1516.4|1513.9|1510.9|1519.4|1516.4|1512.9|1509.9|744
1627282800000|2021-07-26 07:00:00|1513.4|1510.4|1515.9|1512.9|1515.9|1512.9|1512.4|1509.4|1241
1627286400000|2021-07-26 08:00:00|1515.4|1512.4|1513.9|1510.9|1515.9|1512.9|1512.9|1509.9|1151
1627344000000|2021-07-27 00:00:00|1516.4|1513.4|1516.4|1513.4|1519.4|1516.4|1515.4|1512.4|1174
1627347600000|2021-07-27 01:00:00|1516.9|1513.9|1514.7|1511.7|1518.9|1515.9|1514.2|1511.2|3502
1627351200000|2021-07-27 02:00:00|1515.2|1512.2|1515.7|1512.7|1516.2|1513.2|1512.7|1509.7|1843
1627354800000|2021-07-27 03:00:00|1515.2|1512.2|1515.2|1512.2|1515.7|1512.7|1514.2|1511.2|1359
1627358400000|2021-07-27 04:00:00|1515.7|1512.7|1515.7|1512.7|1516.2|1513.2|1515.2|1512.2|1455
1627365600000|2021-07-27 06:00:00|1515.2|1512.2|1511.7|1508.7|1515.2|1512.2|1511.7|1508.7|3182
1627369200000|2021-07-27 07:00:00|1512.2|1509.2|1514.2|1511.2|1514.2|1511.2|1510.7|1507.7|1959
1627372800000|2021-07-27 08:00:00|1513.7|1510.7|1515.2|1512.2|1515.7|1512.7|1511.7|1508.7|2246
1627430400000|2021-07-28 00:00:00|1515.2|1512.2|1513.7|1510.7|1515.2|1512.2|1511.2|1508.2|1858
1627434000000|2021-07-28 01:00:00|1513.2|1510.2|1516.2|1513.2|1518.7|1515.7|1512.7|1509.7|3086
1627437600000|2021-07-28 02:00:00|1515.7|1512.7|1513.7|1510.7|1516.7|1513.7|1513.7|1510.7|4559
1627441200000|2021-07-28 03:00:00|1513.2|1510.2|1512.2|1509.2|1513.7|1510.7|1511.2|1508.2|2166
1627444800000|2021-07-28 04:00:00|1511.7|1508.7|1512.7|1509.7|1512.7|1509.7|1511.2|1508.2|1028
1627452000000|2021-07-28 06:00:00|1513.2|1510.2|1513.7|1510.7|1514.2|1511.2|1511.7|1508.7|1155
1627455600000|2021-07-28 07:00:00|1514.2|1511.2|1517.2|1514.2|1519.2|1516.2|1513.2|1510.2|2875
1627459200000|2021-07-28 08:00:00|1516.7|1513.7|1516.2|1513.2|1518.2|1515.2|1516.2|1513.2|2595
1627516800000|2021-07-29 00:00:00|1516.7|1513.7|1518.2|1515.2|1519.7|1516.7|1515.2|1512.2|474
1627520400000|2021-07-29 01:00:00|1519.2|1516.2|1514.2|1511.2|1519.7|1516.7|1513.2|1510.2|1475
1627524000000|2021-07-29 02:00:00|1514.7|1511.7|1520.1|1517.1|1520.1|1517.1|1514.2|1511.2|746
1627527600000|2021-07-29 03:00:00|1519.6|1516.6|1518.1|1515.1|1521.1|1518.1|1517.1|1514.1|1096
1627531200000|2021-07-29 04:00:00|1518.6|1515.6|1518.1|1515.1|1518.6|1515.6|1516.1|1513.1|857
1627538400000|2021-07-29 06:00:00|1517.1|1514.1|1514.6|1511.6|1518.1|1515.1|1514.6|1511.6|498
1627542000000|2021-07-29 07:00:00|1515.1|1512.1|1513.6|1510.6|1515.6|1512.6|1512.6|1509.6|1049
1627545600000|2021-07-29 08:00:00|1514.1|1511.1|1513.6|1510.6|1515.6|1512.6|1513.1|1510.1|1297
1627603200000|2021-07-30 00:00:00|1514.6|1511.6|1504.1|1501.1|1514.6|1511.6|1504.1|1501.1|512
1627606800000|2021-07-30 01:00:00|1504.6|1501.6|1507.1|1504.1|1508.6|1505.6|1500.1|1497.1|1506
1627610400000|2021-07-30 02:00:00|1507.6|1504.6|1508.7|1505.7|1509.6|1506.6|1506.6|1503.6|709
1627614000000|2021-07-30 03:00:00|1509.2|1506.2|1505.2|1502.2|1509.2|1506.2|1505.2|1502.2|462
1627617600000|2021-07-30 04:00:00|1505.7|1502.7|1503.7|1500.7|1505.7|1502.7|1503.2|1500.2|398
1627624800000|2021-07-30 06:00:00|1504.2|1501.2|1503.7|1500.7|1504.2|1501.2|1501.2|1498.2|504
1627628400000|2021-07-30 07:00:00|1504.2|1501.2|1500.7|1497.7|1504.2|1501.2|1497.2|1494.2|1013
1627632000000|2021-07-30 08:00:00|1500.2|1497.2|1500.7|1497.7|1503.2|1500.2|1495.2|1492.2|1852
1627862400000|2021-08-02 00:00:00|1499.2|1496.2|1502.7|1499.7|1502.7|1499.7|1499.2|1496.2|142
1627866000000|2021-08-02 01:00:00|1503.2|1500.2|1500.2|1497.2|1503.2|1500.2|1497.7|1494.7|1010
1627869600000|2021-08-02 02:00:00|1499.7|1496.7|1495.7|1492.7|1500.7|1497.7|1495.2|1492.2|541
1627873200000|2021-08-02 03:00:00|1495.2|1492.2|1489.2|1486.2|1495.2|1492.2|1488.2|1485.2|1349
1627876800000|2021-08-02 04:00:00|1489.7|1486.7|1488.7|1485.7|1490.7|1487.7|1487.2|1484.2|840
1627884000000|2021-08-02 06:00:00|1488.2|1485.2|1490.2|1487.2|1492.2|1489.2|1488.2|1485.2|543
1627887600000|2021-08-02 07:00:00|1489.7|1486.7|1491.7|1488.7|1493.2|1490.2|1488.2|1485.2|948
1627891200000|2021-08-02 08:00:00|1491.2|1488.2|1493.2|1490.2|1495.2|1492.2|1490.2|1487.2|826
1627948800000|2021-08-03 00:00:00|1496.2|1493.2|1497.2|1494.2|1497.2|1494.2|1490.2|1487.2|270
1627952400000|2021-08-03 01:00:00|1496.7|1493.7|1495.7|1492.7|1498.2|1495.2|1492.2|1489.2|1034
1627956000000|2021-08-03 02:00:00|1495.2|1492.2|1494.7|1491.7|1495.7|1492.7|1491.7|1488.7|542
1627959600000|2021-08-03 03:00:00|1494.2|1491.2|1492.7|1489.7|1495.2|1492.2|1491.7|1488.7|461
1627963200000|2021-08-03 04:00:00|1493.2|1490.2|1497.7|1494.7|1498.7|1495.7|1492.7|1489.7|817
1627970400000|2021-08-03 06:00:00|1496.2|1493.2|1498.7|1495.7|1499.2|1496.2|1496.2|1493.2|540
1627974000000|2021-08-03 07:00:00|1498.2|1495.2|1497.2|1494.2|1499.2|1496.2|1496.7|1493.7|1108
1627977600000|2021-08-03 08:00:00|1496.7|1493.7|1501.2|1498.2|1503.2|1500.2|1496.7|1493.7|1362
1628035200000|2021-08-04 00:00:00|1501.7|1498.7|1497.7|1494.7|1501.7|1498.7|1495.2|1492.2|361
1628038800000|2021-08-04 01:00:00|1497.2|1494.2|1488.2|1485.2|1498.2|1495.2|1487.7|1484.7|1717
1628042400000|2021-08-04 02:00:00|1487.7|1484.7|1485.7|1482.7|1489.2|1486.2|1485.7|1482.7|996
1628046000000|2021-08-04 03:00:00|1485.2|1482.2|1486.2|1483.2|1489.7|1486.7|1482.2|1479.2|1332
1628049600000|2021-08-04 04:00:00|1486.7|1483.7|1488.7|1485.7|1489.7|1486.7|1485.7|1482.7|453
1628056800000|2021-08-04 06:00:00|1489.2|1486.2|1492.2|1489.2|1493.2|1490.2|1489.2|1486.2|714
1628060400000|2021-08-04 07:00:00|1492.7|1489.7|1489.7|1486.7|1492.7|1489.7|1488.2|1485.2|1141
1628064000000|2021-08-04 08:00:00|1490.2|1487.2|1489.2|1486.2|1490.7|1487.7|1487.2|1484.2|934
1628121600000|2021-08-05 00:00:00|1490.7|1487.7|1496.2|1493.2|1496.7|1493.7|1490.7|1487.7|334
1628125200000|2021-08-05 01:00:00|1496.7|1493.7|1499.7|1496.7|1501.7|1498.7|1495.2|1492.2|1548
1628128800000|2021-08-05 02:00:00|1499.2|1496.2|1497.3|1494.3|1499.8|1496.8|1496.8|1493.8|580
1628132400000|2021-08-05 03:00:00|1496.8|1493.8|1494.8|1491.8|1497.8|1494.8|1494.3|1491.3|426
1628136000000|2021-08-05 04:00:00|1495.3|1492.3|1498.8|1495.8|1499.3|1496.3|1494.3|1491.3|711
1628143200000|2021-08-05 06:00:00|1498.3|1495.3|1497.8|1494.8|1499.3|1496.3|1496.8|1493.8|472
1628146800000|2021-08-05 07:00:00|1498.3|1495.3|1499.8|1496.8|1500.3|1497.3|1497.8|1494.8|1016
1628150400000|2021-08-05 08:00:00|1499.3|1496.3|1497.8|1494.8|1500.8|1497.8|1497.8|1494.8|1031
1628208000000|2021-08-06 00:00:00|1499.8|1496.8|1495.8|1492.8|1499.8|1496.8|1495.3|1492.3|226
1628211600000|2021-08-06 01:00:00|1496.3|1493.3|1495.3|1492.3|1498.8|1495.8|1493.8|1490.8|1448
1628215200000|2021-08-06 02:00:00|1495.8|1492.8|1495.4|1492.4|1495.9|1492.9|1494.3|1491.3|328
1628218800000|2021-08-06 03:00:00|1494.9|1491.9|1491.4|1488.4|1494.9|1491.9|1491.4|1488.4|834
1628222400000|2021-08-06 04:00:00|1490.9|1487.9|1493.9|1490.9|1493.9|1490.9|1490.9|1487.9|387
1628229600000|2021-08-06 06:00:00|1494.4|1491.4|1490.4|1487.4|1494.4|1491.4|1489.9|1486.9|404
1628233200000|2021-08-06 07:00:00|1489.9|1486.9|1486.9|1483.9|1490.4|1487.4|1485.9|1482.9|1130
1628236800000|2021-08-06 08:00:00|1486.4|1483.4|1487.4|1484.4|1490.4|1487.4|1484.9|1481.9|1075
1628467200000|2021-08-09 00:00:00|1492.4|1489.4|1495.9|1492.9|1496.4|1493.4|1491.4|1488.4|259
1628470800000|2021-08-09 01:00:00|1495.4|1492.4|1496.9|1493.9|1499.4|1496.4|1495.4|1492.4|1169
1628474400000|2021-08-09 02:00:00|1496.4|1493.4|1498.9|1495.9|1499.9|1496.9|1496.4|1493.4|407
1628478000000|2021-08-09 03:00:00|1498.4|1495.4|1497.4|1494.4|1499.4|1496.4|1497.4|1494.4|266
1628481600000|2021-08-09 04:00:00|1497.9|1494.9|1497.4|1494.4|1497.9|1494.9|1497.4|1494.4|115
1628488800000|2021-08-09 06:00:00|1497.9|1494.9|1497.9|1494.9|1499.4|1496.4|1497.4|1494.4|248
1628492400000|2021-08-09 07:00:00|1498.4|1495.4|1496.9|1493.9|1499.4|1496.4|1496.9|1493.9|477
1628496000000|2021-08-09 08:00:00|1497.4|1494.4|1496.4|1493.4|1498.9|1495.9|1496.4|1493.4|504
1628640000000|2021-08-11 00:00:00|1497.4|1494.4|1500.9|1497.9|1500.9|1497.9|1497.4|1494.4|220
1628643600000|2021-08-11 01:00:00|1500.4|1497.4|1511.3|1508.3|1514.9|1511.9|1499.9|1496.9|2745
1628647200000|2021-08-11 02:00:00|1510.8|1507.8|1506.3|1503.3|1511.3|1508.3|1505.8|1502.8|849
1628650800000|2021-08-11 03:00:00|1506.8|1503.8|1509.3|1506.3|1509.8|1506.8|1506.8|1503.8|1074
1628654400000|2021-08-11 04:00:00|1509.8|1506.8|1509.3|1506.3|1510.3|1507.3|1508.3|1505.3|407
1628661600000|2021-08-11 06:00:00|1509.8|1506.8|1506.8|1503.8|1509.8|1506.8|1506.3|1503.3|605
1628665200000|2021-08-11 07:00:00|1507.3|1504.3|1506.8|1503.8|1509.3|1506.3|1506.8|1503.8|947
1628668800000|2021-08-11 08:00:00|1506.3|1503.3|1506.8|1503.8|1507.3|1504.3|1503.8|1500.8|885
1628726400000|2021-08-12 00:00:00|1505.8|1502.8|1501.8|1498.8|1505.8|1502.8|1501.3|1498.3|333
1628730000000|2021-08-12 01:00:00|1502.3|1499.3|1507.3|1504.3|1508.3|1505.3|1499.8|1496.8|1370
1628733600000|2021-08-12 02:00:00|1506.8|1503.8|1506.4|1503.4|1507.9|1504.9|1505.3|1502.3|489
1628737200000|2021-08-12 03:00:00|1506.9|1503.9|1504.4|1501.4|1507.4|1504.4|1503.9|1500.9|406
1628740800000|2021-08-12 04:00:00|1504.9|1501.9|1504.4|1501.4|1505.4|1502.4|1502.4|1499.4|470
1628748000000|2021-08-12 06:00:00|1503.9|1500.9|1501.9|1498.9|1505.4|1502.4|1501.9|1498.9|427
1628751600000|2021-08-12 07:00:00|1502.4|1499.4|1500.4|1497.4|1502.4|1499.4|1499.4|1496.4|998
1628755200000|2021-08-12 08:00:00|1500.9|1497.9|1500.9|1497.9|1501.4|1498.4|1498.9|1495.9|1314
1628812800000|2021-08-13 00:00:00|1500.4|1497.4|1504.9|1501.9|1504.9|1501.9|1497.9|1494.9|851
1628816400000|2021-08-13 01:00:00|1504.4|1501.4|1505.4|1502.4|1509.4|1506.4|1503.9|1500.9|1973
1628820000000|2021-08-13 02:00:00|1505.9|1502.9|1505.4|1502.4|1508.4|1505.4|1505.4|1502.4|430
1628823600000|2021-08-13 03:00:00|1505.9|1502.9|1506.4|1503.4|1507.4|1504.4|1505.4|1502.4|434
1628827200000|2021-08-13 04:00:00|1506.9|1503.9|1507.4|1504.4|1507.4|1504.4|1505.9|1502.9|188
1628834400000|2021-08-13 06:00:00|1506.4|1503.4|1504.4|1501.4|1507.4|1504.4|1504.4|1501.4|407
1628838000000|2021-08-13 07:00:00|1504.9|1501.9|1506.4|1503.4|1506.9|1503.9|1503.9|1500.9|592
1628841600000|2021-08-13 08:00:00|1506.9|1503.9|1508.9|1505.9|1509.4|1506.4|1506.4|1503.4|736
1629072000000|2021-08-16 00:00:00|1501.4|1498.4|1499.4|1496.4|1501.4|1498.4|1498.4|1495.4|478
1629075600000|2021-08-16 01:00:00|1498.9|1495.9|1503.4|1500.4|1504.4|1501.4|1496.4|1493.4|2060
1629079200000|2021-08-16 02:00:00|1503.9|1500.9|1502.9|1499.9|1503.9|1500.9|1500.9|1497.9|715
1629082800000|2021-08-16 03:00:00|1502.4|1499.4|1501.2|1498.2|1502.9|1499.9|1500.7|1497.7|504
1629086400000|2021-08-16 04:00:00|1500.7|1497.7|1500.7|1497.7|1501.7|1498.7|1500.2|1497.2|308
1629093600000|2021-08-16 06:00:00|1499.7|1496.7|1501.2|1498.2|1501.7|1498.7|1498.7|1495.7|631
1629097200000|2021-08-16 07:00:00|1501.7|1498.7|1504.7|1501.7|1508.7|1505.7|1500.7|1497.7|1859
1629100800000|2021-08-16 08:00:00|1505.2|1502.2|1504.7|1501.7|1507.2|1504.2|1504.7|1501.7|936
1629158400000|2021-08-17 00:00:00|1503.7|1500.7|1510.7|1507.7|1511.7|1508.7|1503.7|1500.7|331
1629162000000|2021-08-17 01:00:00|1511.2|1508.2|1517.7|1514.7|1522.7|1519.7|1511.2|1508.2|2217
1629165600000|2021-08-17 02:00:00|1517.2|1514.2|1524.2|1521.2|1524.2|1521.2|1517.2|1514.2|809
1629169200000|2021-08-17 03:00:00|1523.7|1520.7|1523.7|1520.7|1525.7|1522.7|1522.7|1519.7|801
1629172800000|2021-08-17 04:00:00|1524.2|1521.2|1526.2|1523.2|1527.2|1524.2|1523.2|1520.2|912
1629180000000|2021-08-17 06:00:00|1524.7|1521.7|1525.7|1522.7|1525.7|1522.7|1523.7|1520.7|269
1629183600000|2021-08-17 07:00:00|1525.2|1522.2|1526.7|1523.7|1527.2|1524.2|1523.2|1520.2|788
1629187200000|2021-08-17 08:00:00|1527.2|1524.2|1531.2|1528.2|1533.2|1530.2|1524.7|1521.7|1475
1629244800000|2021-08-18 00:00:00|1529.7|1526.7|1523.7|1520.7|1530.7|1527.7|1523.7|1520.7|490
1629248400000|2021-08-18 01:00:00|1524.2|1521.2|1526.6|1523.6|1532.7|1529.7|1522.7|1519.7|2025
1629252000000|2021-08-18 02:00:00|1527.1|1524.1|1527.6|1524.6|1529.1|1526.1|1523.1|1520.1|853
1629255600000|2021-08-18 03:00:00|1528.1|1525.1|1526.6|1523.6|1530.1|1527.1|1526.1|1523.1|850
1629259200000|2021-08-18 04:00:00|1527.1|1524.1|1526.1|1523.1|1528.6|1525.6|1525.6|1522.6|324
1629266400000|2021-08-18 06:00:00|1526.6|1523.6|1525.6|1522.6|1527.6|1524.6|1524.1|1521.1|575
1629270000000|2021-08-18 07:00:00|1526.1|1523.1|1524.6|1521.6|1526.1|1523.1|1522.6|1519.6|1234
1629273600000|2021-08-18 08:00:00|1525.1|1522.1|1529.1|1526.1|1529.6|1526.6|1524.1|1521.1|941
1629331200000|2021-08-19 00:00:00|1530.1|1527.1|1520.6|1517.6|1530.1|1527.1|1518.6|1515.6|535
1629334800000|2021-08-19 01:00:00|1521.1|1518.1|1524.7|1521.7|1527.7|1524.7|1520.1|1517.1|1387
1629338400000|2021-08-19 02:00:00|1525.2|1522.2|1524.2|1521.2|1525.7|1522.7|1523.2|1520.2|577
1629342000000|2021-08-19 03:00:00|1524.7|1521.7|1523.2|1520.2|1525.2|1522.2|1522.7|1519.7|418
1629345600000|2021-08-19 04:00:00|1523.7|1520.7|1521.7|1518.7|1524.7|1521.7|1521.2|1518.2|316
1629352800000|2021-08-19 06:00:00|1522.2|1519.2|1517.7|1514.7|1522.2|1519.2|1517.7|1514.7|779
1629356400000|2021-08-19 07:00:00|1518.2|1515.2|1520.2|1517.2|1521.2|1518.2|1517.7|1514.7|826
1629360000000|2021-08-19 08:00:00|1519.7|1516.7|1518.7|1515.7|1520.7|1517.7|1518.2|1515.2|698
1629417600000|2021-08-20 00:00:00|1516.7|1513.7|1524.2|1521.2|1524.7|1521.7|1516.7|1513.7|238
1629421200000|2021-08-20 01:00:00|1524.7|1521.7|1524.3|1521.3|1527.7|1524.7|1521.7|1518.7|1442
1629424800000|2021-08-20 02:00:00|1524.8|1521.8|1523.3|1520.3|1525.3|1522.3|1522.3|1519.3|492
1629428400000|2021-08-20 03:00:00|1522.8|1519.8|1522.3|1519.3|1523.8|1520.8|1521.8|1518.8|385
1629432000000|2021-08-20 04:00:00|1522.8|1519.8|1526.8|1523.8|1526.8|1523.8|1522.8|1519.8|310
1629439200000|2021-08-20 06:00:00|1526.3|1523.3|1523.3|1520.3|1526.8|1523.8|1522.8|1519.8|470
1629442800000|2021-08-20 07:00:00|1522.8|1519.8|1520.8|1517.8|1523.8|1520.8|1519.8|1516.8|1020
1629446400000|2021-08-20 08:00:00|1521.3|1518.3|1521.3|1518.3|1523.8|1520.8|1519.3|1516.3|1025
1629676800000|2021-08-23 00:00:00|1525.8|1522.8|1528.8|1525.8|1530.8|1527.8|1525.8|1522.8|292
1629680400000|2021-08-23 01:00:00|1528.3|1525.3|1524.3|1521.3|1530.8|1527.8|1522.8|1519.8|1160
1629684000000|2021-08-23 02:00:00|1524.8|1521.8|1528.3|1525.3|1528.3|1525.3|1523.3|1520.3|335
1629687600000|2021-08-23 03:00:00|1527.8|1524.8|1528.8|1525.8|1531.8|1528.8|1527.8|1524.8|953
1629691200000|2021-08-23 04:00:00|1528.3|1525.3|1529.3|1526.3|1529.3|1526.3|1527.3|1524.3|198
1629698400000|2021-08-23 06:00:00|1528.8|1525.8|1527.3|1524.3|1528.8|1525.8|1526.3|1523.3|225
1629702000000|2021-08-23 07:00:00|1527.8|1524.8|1524.8|1521.8|1528.3|1525.3|1524.8|1521.8|537
1629705600000|2021-08-23 08:00:00|1525.3|1522.3|1528.8|1525.8|1528.8|1525.8|1525.3|1522.3|557
1629763200000|2021-08-24 00:00:00|1528.8|1525.8|1531.3|1528.3|1533.8|1530.8|1528.8|1525.8|359
1629766800000|2021-08-24 01:00:00|1531.8|1528.8|1539.3|1536.3|1540.3|1537.3|1527.8|1524.8|1736
1629770400000|2021-08-24 02:00:00|1539.8|1536.8|1542|1539|1542|1539|1536|1533|842
1629774000000|2021-08-24 03:00:00|1541.5|1538.5|1546|1543|1550.5|1547.5|1541.5|1538.5|1712
1629777600000|2021-08-24 04:00:00|1545.5|1542.5|1547.5|1544.5|1548|1545|1545.5|1542.5|601
1629784800000|2021-08-24 06:00:00|1548|1545|1547.6|1544.6|1550|1547|1546|1543|958
1629788400000|2021-08-24 07:00:00|1548.1|1545.1|1548.6|1545.6|1551.1|1548.1|1546.6|1543.6|2505
1629792000000|2021-08-24 08:00:00|1549.1|1546.1|1558.1|1555.1|1558.1|1555.1|1547.6|1544.6|2014
1629849600000|2021-08-25 00:00:00|1559.1|1556.1|1568.6|1565.6|1569.6|1566.6|1556.1|1553.1|561
1629853200000|2021-08-25 01:00:00|1569.1|1566.1|1570.1|1567.1|1576.1|1573.1|1564.1|1561.1|3846
1629856800000|2021-08-25 02:00:00|1570.6|1567.6|1562.3|1559.3|1571.1|1568.1|1561.8|1558.8|3077
1629860400000|2021-08-25 03:00:00|1562.8|1559.8|1562.3|1559.3|1565.8|1562.8|1562.3|1559.3|1699
1629864000000|2021-08-25 04:00:00|1562.8|1559.8|1561.3|1558.3|1562.8|1559.8|1559.8|1556.8|956
1629871200000|2021-08-25 06:00:00|1562.3|1559.3|1565.3|1562.3|1566.3|1563.3|1560.3|1557.3|4120
1629874800000|2021-08-25 07:00:00|1564.8|1561.8|1564.3|1561.3|1566.3|1563.3|1562.3|1559.3|1765
1629878400000|2021-08-25 08:00:00|1564.8|1561.8|1573.8|1570.8|1574.8|1571.8|1563.8|1560.8|2230
1629936000000|2021-08-26 00:00:00|1573.3|1570.3|1581.8|1578.8|1581.8|1578.8|1573.3|1570.3|1918
1629939600000|2021-08-26 01:00:00|1582.3|1579.3|1587.8|1584.8|1597.8|1594.8|1576.8|1573.8|6620
1629943200000|2021-08-26 02:00:00|1588.3|1585.3|1583.8|1580.8|1590.3|1587.3|1583.8|1580.8|2812
1629946800000|2021-08-26 03:00:00|1583.3|1580.3|1580.3|1577.3|1585.3|1582.3|1579.8|1576.8|2974
1629950400000|2021-08-26 04:00:00|1579.8|1576.8|1581.8|1578.8|1583.3|1580.3|1579.3|1576.3|1910
1629957600000|2021-08-26 06:00:00|1581.3|1578.3|1586.4|1583.4|1587.4|1584.4|1578.8|1575.8|2286
1629961200000|2021-08-26 07:00:00|1585.9|1582.9|1583.4|1580.4|1586.9|1583.9|1582.4|1579.4|2387
1629964800000|2021-08-26 08:00:00|1583.9|1580.9|1586.9|1583.9|1588.4|1585.4|1582.4|1579.4|2955
1630022400000|2021-08-27 00:00:00|1587.4|1584.4|1588.9|1585.9|1592.9|1589.9|1584.4|1581.4|413
1630026000000|2021-08-27 01:00:00|1589.4|1586.4|1598.4|1595.4|1599.9|1596.9|1582.4|1579.4|3370
1630029600000|2021-08-27 02:00:00|1598.9|1595.9|1592.4|1589.4|1599.4|1596.4|1591.9|1588.9|1684
1630033200000|2021-08-27 03:00:00|1591.9|1588.9|1595.6|1592.6|1596.6|1593.6|1591.9|1588.9|1013
1630036800000|2021-08-27 04:00:00|1596.1|1593.1|1597.6|1594.6|1598.6|1595.6|1595.1|1592.1|547
1630044000000|2021-08-27 06:00:00|1597.1|1594.1|1595.6|1592.6|1597.1|1594.1|1593.1|1590.1|1251
1630047600000|2021-08-27 07:00:00|1595.1|1592.1|1594.1|1591.1|1596.6|1593.6|1593.6|1590.6|1467
1630051200000|2021-08-27 08:00:00|1593.6|1590.6|1596.1|1593.1|1596.6|1593.6|1593.6|1590.6|1422
1630288800000|2021-08-30 02:00:00|1603.6|1600.6|1606.9|1603.9|1607.4|1604.4|1602.9|1599.9|2132
1630292400000|2021-08-30 03:00:00|1606.4|1603.4|1600.4|1597.4|1606.4|1603.4|1598.4|1595.4|930
1630296000000|2021-08-30 04:00:00|1600.9|1597.9|1598.4|1595.4|1601.9|1598.9|1597.9|1594.9|288
1630303200000|2021-08-30 06:00:00|1601.4|1598.4|1600.4|1597.4|1601.9|1598.9|1598.9|1595.9|559
1630306800000|2021-08-30 07:00:00|1599.9|1596.9|1606.9|1603.9|1606.9|1603.9|1599.9|1596.9|1149
1630310400000|2021-08-30 08:00:00|1606.4|1603.4|1607.9|1604.9|1607.9|1604.9|1602.9|1599.9|1458
1630454400000|2021-09-01 00:00:00|1606.9|1603.9|1604.9|1601.9|1611.9|1608.9|1603.4|1600.4|596
1630458000000|2021-09-01 01:00:00|1604.4|1601.4|1598.9|1595.9|1608.9|1605.9|1597.9|1594.9|2322
1630461600000|2021-09-01 02:00:00|1598.4|1595.4|1599.9|1596.9|1601.4|1598.4|1598.4|1595.4|575
1630465200000|2021-09-01 03:00:00|1599.4|1596.4|1599.9|1596.9|1600.9|1597.9|1598.9|1595.9|534
1630468800000|2021-09-01 04:00:00|1599.4|1596.4|1597.4|1594.4|1599.4|1596.4|1596.4|1593.4|362
1630476000000|2021-09-01 06:00:00|1596.4|1593.4|1603.1|1600.1|1605.1|1602.1|1596.4|1593.4|965
1630479600000|2021-09-01 07:00:00|1603.6|1600.6|1602.6|1599.6|1607.6|1604.6|1601.6|1598.6|1701
1630483200000|2021-09-01 08:00:00|1603.1|1600.1|1594.1|1591.1|1603.6|1600.6|1590.1|1587.1|1791
1630540800000|2021-09-02 00:00:00|1594.1|1591.1|1597.1|1594.1|1597.6|1594.6|1594.1|1591.1|343
1630544400000|2021-09-02 01:00:00|1596.6|1593.6|1599.3|1596.3|1602.6|1599.6|1595.1|1592.1|1619
1630548000000|2021-09-02 02:00:00|1598.8|1595.8|1593.8|1590.8|1599.3|1596.3|1591.8|1588.8|784
1630551600000|2021-09-02 03:00:00|1594.3|1591.3|1591.8|1588.8|1594.8|1591.8|1591.3|1588.3|657
1630555200000|2021-09-02 04:00:00|1592.3|1589.3|1592.3|1589.3|1592.8|1589.8|1589.8|1586.8|334
1630562400000|2021-09-02 06:00:00|1592.8|1589.8|1593.8|1590.8|1594.8|1591.8|1590.3|1587.3|550
1630566000000|2021-09-02 07:00:00|1594.3|1591.3|1590.3|1587.3|1594.8|1591.8|1589.3|1586.3|1042
1630569600000|2021-09-02 08:00:00|1590.8|1587.8|1591.3|1588.3|1591.8|1588.8|1587.8|1584.8|802
1630627200000|2021-09-03 00:00:00|1587.8|1584.8|1591.8|1588.8|1594.3|1591.3|1587.8|1584.8|321
1630630800000|2021-09-03 01:00:00|1592.3|1589.3|1587.3|1584.3|1593.3|1590.3|1586.3|1583.3|1236
1630634400000|2021-09-03 02:00:00|1587.8|1584.8|1590.4|1587.4|1591.9|1588.9|1587.3|1584.3|649
1630638000000|2021-09-03 03:00:00|1590.9|1587.9|1590.4|1587.4|1591.4|1588.4|1589.4|1586.4|386
1630641600000|2021-09-03 04:00:00|1589.9|1586.9|1588.9|1585.9|1590.4|1587.4|1587.4|1584.4|277
1630648800000|2021-09-03 06:00:00|1588.4|1585.4|1588.8|1585.8|1589.9|1586.9|1588.3|1585.3|255
1630652400000|2021-09-03 07:00:00|1589.3|1586.3|1589.8|1586.8|1591.8|1588.8|1586.8|1583.8|775
1630656000000|2021-09-03 08:00:00|1589.3|1586.3|1595.3|1592.3|1596.3|1593.3|1588.8|1585.8|1021
1630886400000|2021-09-06 00:00:00|1597.8|1594.8|1602.8|1599.8|1604.3|1601.3|1597.3|1594.3|299
1630890000000|2021-09-06 01:00:00|1602.3|1599.3|1591.3|1588.3|1603.8|1600.8|1591.3|1588.3|1623
1630893600000|2021-09-06 02:00:00|1591.8|1588.8|1585.4|1582.4|1592.3|1589.3|1584.9|1581.9|1200
1630897200000|2021-09-06 03:00:00|1584.9|1581.9|1584.9|1581.9|1587.9|1584.9|1581.9|1578.9|775
1630900800000|2021-09-06 04:00:00|1584.4|1581.4|1582.9|1579.9|1585.9|1582.9|1581.9|1578.9|464
1630908000000|2021-09-06 06:00:00|1583.4|1580.4|1583.6|1580.6|1585.9|1582.9|1582.4|1579.4|330
1630911600000|2021-09-06 07:00:00|1583.1|1580.1|1584.1|1581.1|1585.1|1582.1|1580.6|1577.6|815
1630915200000|2021-09-06 08:00:00|1584.6|1581.6|1583.1|1580.1|1586.1|1583.1|1582.1|1579.1|800
1630972800000|2021-09-07 00:00:00|1584.6|1581.6|1589.1|1586.1|1590.6|1587.6|1584.1|1581.1|343
1630976400000|2021-09-07 01:00:00|1589.6|1586.6|1587.6|1584.6|1594.1|1591.1|1586.6|1583.6|1184
1630980000000|2021-09-07 02:00:00|1588.1|1585.1|1586.1|1583.1|1588.1|1585.1|1584.6|1581.6|581
1630983600000|2021-09-07 03:00:00|1586.6|1583.6|1587.3|1584.3|1588.8|1585.8|1584.6|1581.6|402
1630987200000|2021-09-07 04:00:00|1587.8|1584.8|1585.3|1582.3|1588.8|1585.8|1585.3|1582.3|211
1630994400000|2021-09-07 06:00:00|1584.8|1581.8|1586.3|1583.3|1587.3|1584.3|1584.8|1581.8|324
1630998000000|2021-09-07 07:00:00|1586.8|1583.8|1588.8|1585.8|1591.3|1588.3|1586.3|1583.3|1013
1631001600000|2021-09-07 08:00:00|1589.3|1586.3|1589.8|1586.8|1590.8|1587.8|1587.3|1584.3|889
1631059200000|2021-09-08 00:00:00|1588.8|1585.8|1591.3|1588.3|1591.3|1588.3|1585.8|1582.8|198
1631062800000|2021-09-08 01:00:00|1590.8|1587.8|1591.3|1588.3|1594.3|1591.3|1589.8|1586.8|937
1631066400000|2021-09-08 02:00:00|1591.8|1588.8|1592.8|1589.8|1593.8|1590.8|1589.8|1586.8|491
1631070000000|2021-09-08 03:00:00|1593.3|1590.3|1590.8|1587.8|1594.8|1591.8|1589.8|1586.8|626
1631073600000|2021-09-08 04:00:00|1590.3|1587.3|1588.3|1585.3|1590.8|1587.8|1588.3|1585.3|323
1631080800000|2021-09-08 06:00:00|1588.8|1585.8|1589.1|1586.1|1590.3|1587.3|1586.8|1583.8|566
1631084400000|2021-09-08 07:00:00|1589.6|1586.6|1591.1|1588.1|1593.1|1590.1|1588.6|1585.6|1219
1631088000000|2021-09-08 08:00:00|1590.6|1587.6|1599.6|1596.6|1602.1|1599.1|1585.1|1582.1|2732
1631145600000|2021-09-09 00:00:00|1598.6|1595.6|1599.6|1596.6|1601.1|1598.1|1597.1|1594.1|212
1631149200000|2021-09-09 01:00:00|1600.1|1597.1|1594.6|1591.6|1601.1|1598.1|1594.1|1591.1|1325
1631152800000|2021-09-09 02:00:00|1594.1|1591.1|1594.6|1591.6|1596.1|1593.1|1592.1|1589.1|868
1631156400000|2021-09-09 03:00:00|1594.1|1591.1|1594.6|1591.6|1595.6|1592.6|1592.1|1589.1|726
1631160000000|2021-09-09 04:00:00|1594.1|1591.1|1595.1|1592.1|1596.1|1593.1|1593.1|1590.1|526
1631167200000|2021-09-09 06:00:00|1595.6|1592.6|1587.8|1584.8|1595.6|1592.6|1587.3|1584.3|861
1631170800000|2021-09-09 07:00:00|1587.3|1584.3|1582.3|1579.3|1587.8|1584.8|1580.8|1577.8|1840
1631174400000|2021-09-09 08:00:00|1581.8|1578.8|1579.8|1576.8|1582.8|1579.8|1578.3|1575.3|1180
1631232000000|2021-09-10 00:00:00|1577.8|1574.8|1582.3|1579.3|1582.8|1579.8|1577.8|1574.8|173
1631235600000|2021-09-10 01:00:00|1581.8|1578.8|1586.2|1583.2|1587.3|1584.3|1576.3|1573.3|1165
1631239200000|2021-09-10 02:00:00|1586.7|1583.7|1581.7|1578.7|1588.7|1585.7|1580.7|1577.7|619
1631242800000|2021-09-10 03:00:00|1581.2|1578.2|1579.7|1576.7|1583.7|1580.7|1578.7|1575.7|467
1631246400000|2021-09-10 04:00:00|1579.2|1576.2|1581.2|1578.2|1582.2|1579.2|1579.2|1576.2|216
1631253600000|2021-09-10 06:00:00|1580.7|1577.7|1576.1|1573.1|1581.2|1578.2|1575.6|1572.6|333
1631257200000|2021-09-10 07:00:00|1576.6|1573.6|1574.1|1571.1|1576.6|1573.6|1573.6|1570.6|561
1631260800000|2021-09-10 08:00:00|1574.6|1571.6|1577.1|1574.1|1577.6|1574.6|1574.1|1571.1|674
1631491200000|2021-09-13 00:00:00|1578.1|1575.1|1577.6|1574.6|1579.6|1576.6|1576.1|1573.1|190
1631494800000|2021-09-13 01:00:00|1578.1|1575.1|1572.6|1569.6|1579.1|1576.1|1572.1|1569.1|1147
1631498400000|2021-09-13 02:00:00|1573.1|1570.1|1567.1|1564.1|1573.6|1570.6|1566.6|1563.6|743
1631502000000|2021-09-13 03:00:00|1567.6|1564.6|1567.1|1564.1|1570.6|1567.6|1566.6|1563.6|548
1631505600000|2021-09-13 04:00:00|1567.6|1564.6|1566.6|1563.6|1568.1|1565.1|1566.1|1563.1|308
1631512800000|2021-09-13 06:00:00|1567.1|1564.1|1570.4|1567.4|1572.6|1569.6|1567.1|1564.1|498
1631516400000|2021-09-13 07:00:00|1570.9|1567.9|1569.4|1566.4|1571.9|1568.9|1568.9|1565.9|651
1631520000000|2021-09-13 08:00:00|1569.9|1566.9|1569.9|1566.9|1572.4|1569.4|1568.4|1565.4|835
1631577600000|2021-09-14 00:00:00|1568.4|1565.4|1574.9|1571.9|1575.4|1572.4|1568.4|1565.4|221
1631581200000|2021-09-14 01:00:00|1575.4|1572.4|1574.4|1571.4|1578.9|1575.9|1571.9|1568.9|1285
1631584800000|2021-09-14 02:00:00|1574.7|1571.7|1574.2|1571.2|1575.2|1572.2|1572.7|1569.7|446
1631588400000|2021-09-14 03:00:00|1573.7|1570.7|1571.2|1568.2|1573.7|1570.7|1570.2|1567.2|551
1631592000000|2021-09-14 04:00:00|1570.7|1567.7|1567.2|1564.2|1571.2|1568.2|1566.7|1563.7|420
1631599200000|2021-09-14 06:00:00|1567.7|1564.7|1561.6|1558.6|1567.7|1564.7|1561.1|1558.1|493
1631602800000|2021-09-14 07:00:00|1561.1|1558.1|1557.6|1554.6|1564.1|1561.1|1557.1|1554.1|990
1631606400000|2021-09-14 08:00:00|1558.1|1555.1|1558.6|1555.6|1559.6|1556.6|1552.6|1549.6|1183
1631664000000|2021-09-15 00:00:00|1559.1|1556.1|1563.1|1560.1|1563.1|1560.1|1555.1|1552.1|303
1631667600000|2021-09-15 01:00:00|1562.6|1559.6|1559.4|1556.4|1566.6|1563.6|1558.4|1555.4|1528
1631671200000|2021-09-15 02:00:00|1559.9|1556.9|1557.4|1554.4|1560.9|1557.9|1554.9|1551.9|540
1631674800000|2021-09-15 03:00:00|1556.9|1553.9|1555.4|1552.4|1559.9|1556.9|1553.9|1550.9|592
1631678400000|2021-09-15 04:00:00|1554.9|1551.9|1558.9|1555.9|1559.9|1556.9|1554.4|1551.4|354
1631685600000|2021-09-15 06:00:00|1558.4|1555.4|1559.9|1556.9|1560.9|1557.9|1556.9|1553.9|408
1631689200000|2021-09-15 07:00:00|1560.4|1557.4|1557.4|1554.4|1561.9|1558.9|1556.9|1553.9|732
1631692800000|2021-09-15 08:00:00|1556.9|1553.9|1557.9|1554.9|1559.4|1556.4|1555.4|1552.4|601
1631836800000|2021-09-17 00:00:00|1556.4|1553.4|1564.4|1561.4|1564.4|1561.4|1556.4|1553.4|311
1631840400000|2021-09-17 01:00:00|1563.9|1560.9|1550|1547|1563.9|1560.9|1549|1546|2028
1631844000000|2021-09-17 02:00:00|1550.5|1547.5|1550.5|1547.5|1552|1549|1549|1546|864
1631847600000|2021-09-17 03:00:00|1550|1547|1549.5|1546.5|1552.5|1549.5|1549.5|1546.5|451
1631851200000|2021-09-17 04:00:00|1550|1547|1550|1547|1550.5|1547.5|1549.5|1546.5|164
1631858400000|2021-09-17 06:00:00|1549.5|1546.5|1550.5|1547.5|1551.5|1548.5|1547.5|1544.5|558
1631862000000|2021-09-17 07:00:00|1550|1547|1548.5|1545.5|1551|1548|1547.5|1544.5|490
1631865600000|2021-09-17 08:00:00|1548|1545|1547.5|1544.5|1552.5|1549.5|1546.5|1543.5|1534
1632096000000|2021-09-20 00:00:00|1547|1544|1550.5|1547.5|1551.5|1548.5|1547|1544|171
1632099600000|2021-09-20 01:00:00|1550|1547|1536.5|1533.5|1550|1547|1532.5|1529.5|2198
1632103200000|2021-09-20 02:00:00|1537|1534|1538.5|1535.5|1540|1537|1536.5|1533.5|475
1632106800000|2021-09-20 03:00:00|1538|1535|1536.5|1533.5|1539.5|1536.5|1534.5|1531.5|311
1632110400000|2021-09-20 04:00:00|1536|1533|1534.5|1531.5|1536.5|1533.5|1533.5|1530.5|280
1632117600000|2021-09-20 06:00:00|1535|1532|1532|1529|1536|1533|1531.5|1528.5|575
1632121200000|2021-09-20 07:00:00|1532.5|1529.5|1532|1529|1534.5|1531.5|1531.5|1528.5|563
1632124800000|2021-09-20 08:00:00|1531.5|1528.5|1528|1525|1532.5|1529.5|1527.5|1524.5|889
1632182400000|2021-09-21 00:00:00|1526.5|1523.5|1531|1528|1531.5|1528.5|1526.5|1523.5|284
1632186000000|2021-09-21 01:00:00|1530.5|1527.5|1530.5|1527.5|1536|1533|1524|1521|1775
1632189600000|2021-09-21 02:00:00|1530|1527|1534|1531|1535|1532|1528.5|1525.5|787
1632193200000|2021-09-21 03:00:00|1534.5|1531.5|1530.5|1527.5|1534.5|1531.5|1526.5|1523.5|699
1632196800000|2021-09-21 04:00:00|1530|1527|1529|1526|1531|1528|1528.5|1525.5|136
1632204000000|2021-09-21 06:00:00|1529.5|1526.5|1523.1|1520.1|1531|1528|1521.6|1518.6|461
1632207600000|2021-09-21 07:00:00|1523.6|1520.6|1526.1|1523.1|1528.1|1525.1|1522.1|1519.1|769
1632211200000|2021-09-21 08:00:00|1525.6|1522.6|1525.6|1522.6|1527.6|1524.6|1524.6|1521.6|707
1632268800000|2021-09-22 00:00:00|1522.6|1519.6|1524.1|1521.1|1525.6|1522.6|1521.6|1518.6|235
1632272400000|2021-09-22 01:00:00|1523.6|1520.6|1527.1|1524.1|1530.1|1527.1|1520.6|1517.6|1288
1632276000000|2021-09-22 02:00:00|1527.6|1524.6|1525.7|1522.7|1528.2|1525.2|1524.2|1521.2|611
1632279600000|2021-09-22 03:00:00|1526.2|1523.2|1526.7|1523.7|1526.7|1523.7|1524.7|1521.7|257
1632283200000|2021-09-22 04:00:00|1526.2|1523.2|1525.7|1522.7|1527.7|1524.7|1525.7|1522.7|174
1632290400000|2021-09-22 06:00:00|1526.2|1523.2|1528.3|1525.3|1529.3|1526.3|1525.2|1522.2|790
1632294000000|2021-09-22 07:00:00|1528.8|1525.8|1527.8|1524.8|1531.8|1528.8|1526.3|1523.3|1259
1632297600000|2021-09-22 08:00:00|1527.3|1524.3|1528.3|1525.3|1531.8|1528.8|1526.8|1523.8|1025
1632355200000|2021-09-23 00:00:00|1530.8|1527.8|1532.8|1529.8|1535.3|1532.3|1530.8|1527.8|259
1632358800000|2021-09-23 01:00:00|1532.3|1529.3|1538.4|1535.4|1539.4|1536.4|1531.3|1528.3|1412
1632362400000|2021-09-23 02:00:00|1538.9|1535.9|1538.9|1535.9|1540.4|1537.4|1537.4|1534.4|726
1632366000000|2021-09-23 03:00:00|1539.4|1536.4|1542.9|1539.9|1543.9|1540.9|1538.9|1535.9|1022
1632369600000|2021-09-23 04:00:00|1542.4|1539.4|1544.4|1541.4|1544.4|1541.4|1540.9|1537.9|335
1632376800000|2021-09-23 06:00:00|1543.9|1540.9|1538.4|1535.4|1543.9|1540.9|1537.9|1534.9|406
1632380400000|2021-09-23 07:00:00|1538.9|1535.9|1540.4|1537.4|1541.9|1538.9|1537.9|1534.9|599
1632384000000|2021-09-23 08:00:00|1539.9|1536.9|1540.9|1537.9|1542.4|1539.4|1539.4|1536.4|788
1632441600000|2021-09-24 00:00:00|1544.4|1541.4|1547.9|1544.9|1549.4|1546.4|1544.4|1541.4|258
1632445200000|2021-09-24 01:00:00|1548.4|1545.4|1531|1528|1548.9|1545.9|1530|1527|2409
1632448800000|2021-09-24 02:00:00|1530.5|1527.5|1531|1528|1533.5|1530.5|1527.5|1524.5|1493
1632452400000|2021-09-24 03:00:00|1531.5|1528.5|1533.5|1530.5|1535|1532|1530|1527|1506
1632456000000|2021-09-24 04:00:00|1534|1531|1532|1529|1536|1533|1532|1529|548
1632463200000|2021-09-24 06:00:00|1532.5|1529.5|1531|1528|1533.5|1530.5|1529.5|1526.5|725
1632466800000|2021-09-24 07:00:00|1530.5|1527.5|1529.5|1526.5|1532|1529|1528.5|1525.5|1210
1632470400000|2021-09-24 08:00:00|1530|1527|1531.5|1528.5|1533|1530|1528|1525|1851
1632700800000|2021-09-27 00:00:00|1533|1530|1533.5|1530.5|1535.5|1532.5|1532.5|1529.5|663
1632704400000|2021-09-27 01:00:00|1534|1531|1531.5|1528.5|1534|1531|1525|1522|5306
1632708000000|2021-09-27 02:00:00|1531|1528|1529.5|1526.5|1532.5|1529.5|1527.5|1524.5|1694
1632711600000|2021-09-27 03:00:00|1529|1526|1530|1527|1531|1528|1528.5|1525.5|807
1632715200000|2021-09-27 04:00:00|1530.5|1527.5|1527|1524|1531.5|1528.5|1527|1524|649
1632722400000|2021-09-27 06:00:00|1528|1525|1527.7|1524.7|1530.5|1527.5|1527.5|1524.5|1072
1632726000000|2021-09-27 07:00:00|1528.2|1525.2|1529.2|1526.2|1529.2|1526.2|1527.2|1524.2|1693
1632729600000|2021-09-27 08:00:00|1529.7|1526.7|1531.2|1528.2|1533.2|1530.2|1529.7|1526.7|2605
1632787200000|2021-09-28 00:00:00|1529.7|1526.7|1528.7|1525.7|1531.7|1528.7|1527.2|1524.2|1339
1632790800000|2021-09-28 01:00:00|1529.2|1526.2|1531|1528|1533|1530|1523.7|1520.7|7369
1632794400000|2021-09-28 02:00:00|1530.5|1527.5|1536.5|1533.5|1536.5|1533.5|1530.5|1527.5|1775
1632798000000|2021-09-28 03:00:00|1536|1533|1538.5|1535.5|1540|1537|1536|1533|1752
1632801600000|2021-09-28 04:00:00|1539|1536|1541|1538|1541.5|1538.5|1538|1535|1041
1632808800000|2021-09-28 06:00:00|1541.5|1538.5|1540.8|1537.8|1541.5|1538.5|1537.8|1534.8|1554
1632812400000|2021-09-28 07:00:00|1540.3|1537.3|1541.3|1538.3|1542.8|1539.8|1536.8|1533.8|1632
1632816000000|2021-09-28 08:00:00|1540.8|1537.8|1541.8|1538.8|1543.8|1540.8|1539.3|1536.3|1863
1632873600000|2021-09-29 00:00:00|1541.3|1538.3|1536.3|1533.3|1541.3|1538.3|1534.3|1531.3|373
1632877200000|2021-09-29 01:00:00|1535.8|1532.8|1534.3|1531.3|1537.8|1534.8|1529.8|1526.8|2835
1632880800000|2021-09-29 02:00:00|1533.8|1530.8|1536.8|1533.8|1537.8|1534.8|1532.8|1529.8|1051
1632884400000|2021-09-29 03:00:00|1536.3|1533.3|1539.8|1536.8|1539.8|1536.8|1535.8|1532.8|876
1632888000000|2021-09-29 04:00:00|1539.3|1536.3|1538.8|1535.8|1541.3|1538.3|1538.3|1535.3|503
1632895200000|2021-09-29 06:00:00|1539.3|1536.3|1541.3|1538.3|1541.8|1538.8|1539.3|1536.3|1325
1632898800000|2021-09-29 07:00:00|1541.8|1538.8|1540.8|1537.8|1543.8|1540.8|1537.8|1534.8|1465
1632902400000|2021-09-29 08:00:00|1541.3|1538.3|1546.3|1543.3|1547.8|1544.8|1541.3|1538.3|1103
1632960000000|2021-09-30 00:00:00|1547.8|1544.8|1532.3|1529.3|1549.3|1546.3|1531.8|1528.8|972
1632963600000|2021-09-30 01:00:00|1532.8|1529.8|1538.3|1535.3|1539.8|1536.8|1529.3|1526.3|2648
1632967200000|2021-09-30 02:00:00|1538.8|1535.8|1540.8|1537.8|1541.8|1538.8|1537.8|1534.8|1566
1632970800000|2021-09-30 03:00:00|1541.3|1538.3|1543.3|1540.3|1543.3|1540.3|1540.8|1537.8|1005
1632974400000|2021-09-30 04:00:00|1543.8|1540.8|1541.8|1538.8|1544.3|1541.3|1541.3|1538.3|652
1632981600000|2021-09-30 06:00:00|1543.3|1540.3|1543.9|1540.9|1547.4|1544.4|1542.3|1539.3|459
1632985200000|2021-09-30 07:00:00|1544.4|1541.4|1533.4|1530.4|1544.4|1541.4|1531.9|1528.9|2173
1632988800000|2021-09-30 08:00:00|1533.9|1530.9|1538.9|1535.9|1538.9|1535.9|1533.4|1530.4|2128
1633046400000|2021-10-01 00:00:00|1537.9|1534.9|1524.9|1521.9|1537.9|1534.9|1524.4|1521.4|519
1633050000000|2021-10-01 01:00:00|1525.4|1522.4|1525.4|1522.4|1530.4|1527.4|1523.4|1520.4|2100
1633053600000|2021-10-01 02:00:00|1525.9|1522.9|1527.4|1524.4|1527.4|1524.4|1523.9|1520.9|760
1633057200000|2021-10-01 03:00:00|1527.9|1524.9|1527.4|1524.4|1528.9|1525.9|1525.9|1522.9|491
1633060800000|2021-10-01 04:00:00|1527.9|1524.9|1524.4|1521.4|1528.9|1525.9|1523.4|1520.4|679
1633068000000|2021-10-01 06:00:00|1524.9|1521.9|1522.9|1519.9|1524.9|1521.9|1522.4|1519.4|1009
1633071600000|2021-10-01 07:00:00|1523.4|1520.4|1518.9|1515.9|1523.4|1520.4|1515.9|1512.9|2286
1633075200000|2021-10-01 08:00:00|1519.4|1516.4|1517.9|1514.9|1521.9|1518.9|1515.9|1512.9|1613
1633305600000|2021-10-04 00:00:00|1522.9|1519.9|1522.4|1519.4|1524.9|1521.9|1520.4|1517.4|271
1633309200000|2021-10-04 01:00:00|1522.9|1519.9|1520.9|1517.9|1528.4|1525.4|1520.4|1517.4|1702
1633312800000|2021-10-04 02:00:00|1521.4|1518.4|1522.1|1519.1|1524.6|1521.6|1518.9|1515.9|978
1633316400000|2021-10-04 03:00:00|1522.6|1519.6|1521.6|1518.6|1523.6|1520.6|1520.6|1517.6|783
1633320000000|2021-10-04 04:00:00|1522.1|1519.1|1517.6|1514.6|1523.1|1520.1|1517.6|1514.6|546
1633327200000|2021-10-04 06:00:00|1515.6|1512.6|1517.9|1514.9|1520.6|1517.6|1515.6|1512.6|946
1633330800000|2021-10-04 07:00:00|1518.4|1515.4|1516.4|1513.4|1519.9|1516.9|1515.4|1512.4|1548
1633334400000|2021-10-04 08:00:00|1515.9|1512.9|1517.9|1514.9|1520.9|1517.9|1515.9|1512.9|1049
1633392000000|2021-10-05 00:00:00|1519.4|1516.4|1507.9|1504.9|1519.4|1516.4|1505.9|1502.9|391
1633395600000|2021-10-05 01:00:00|1508.4|1505.4|1517.4|1514.4|1520.4|1517.4|1506.9|1503.9|2397
1633399200000|2021-10-05 02:00:00|1517.9|1514.9|1519.5|1516.5|1522.5|1519.5|1517.9|1514.9|770
1633402800000|2021-10-05 03:00:00|1520|1517|1520.5|1517.5|1523.5|1520.5|1519.5|1516.5|620
1633406400000|2021-10-05 04:00:00|1521|1518|1520.5|1517.5|1521.5|1518.5|1519.5|1516.5|306
1633413600000|2021-10-05 06:00:00|1520|1517|1518|1515|1523.5|1520.5|1518|1515|683
1633417200000|2021-10-05 07:00:00|1518.5|1515.5|1520.5|1517.5|1522.5|1519.5|1517.5|1514.5|1066
1633420800000|2021-10-05 08:00:00|1521|1518|1528.5|1525.5|1529.5|1526.5|1520|1517|1151
1633478400000|2021-10-06 00:00:00|1526.5|1523.5|1534.5|1531.5|1534.5|1531.5|1526.5|1523.5|256
1633482000000|2021-10-06 01:00:00|1534|1531|1544.5|1541.5|1550|1547|1534|1531|2212
1633485600000|2021-10-06 02:00:00|1544|1541|1540|1537|1545|1542|1540|1537|699
1633489200000|2021-10-06 03:00:00|1540.5|1537.5|1543.5|1540.5|1544|1541|1540|1537|431
1633492800000|2021-10-06 04:00:00|1543|1540|1541.5|1538.5|1543.5|1540.5|1541|1538|238
1633500000000|2021-10-06 06:00:00|1540.5|1537.5|1546.5|1543.5|1547.5|1544.5|1540.5|1537.5|446
1633503600000|2021-10-06 07:00:00|1547|1544|1550.5|1547.5|1551.5|1548.5|1544.5|1541.5|1618
1633507200000|2021-10-06 08:00:00|1549.5|1546.5|1555|1552|1562|1559|1548.5|1545.5|2452
1633564800000|2021-10-07 00:00:00|1557|1554|1559|1556|1563.5|1560.5|1557|1554|382
1633568400000|2021-10-07 01:00:00|1559.5|1556.5|1552.6|1549.6|1559.5|1556.5|1547.5|1544.5|1838
1633572000000|2021-10-07 02:00:00|1553.1|1550.1|1553.1|1550.1|1555.1|1552.1|1551.6|1548.6|665
1633575600000|2021-10-07 03:00:00|1553.6|1550.6|1555.6|1552.6|1556.6|1553.6|1553.1|1550.1|610
1633579200000|2021-10-07 04:00:00|1556.1|1553.1|1556.1|1553.1|1562.1|1559.1|1556.1|1553.1|544
1633586400000|2021-10-07 06:00:00|1555.6|1552.6|1558.1|1555.1|1559.6|1556.6|1555.6|1552.6|345
1633590000000|2021-10-07 07:00:00|1558.6|1555.6|1559.6|1556.6|1563.6|1560.6|1554.6|1551.6|1095
1633593600000|2021-10-07 08:00:00|1559.1|1556.1|1560.1|1557.1|1562.6|1559.6|1558.1|1555.1|944
1633651200000|2021-10-08 00:00:00|1563.1|1560.1|1560.1|1557.1|1568.1|1565.1|1559.6|1556.6|304
1633654800000|2021-10-08 01:00:00|1559.6|1556.6|1564.6|1561.6|1567.1|1564.1|1554.1|1551.1|1772
1633658400000|2021-10-08 02:00:00|1564.1|1561.1|1566.6|1563.6|1566.6|1563.6|1562.6|1559.6|533
1633662000000|2021-10-08 03:00:00|1566.1|1563.1|1567.1|1564.1|1569.1|1566.1|1564.1|1561.1|810
1633665600000|2021-10-08 04:00:00|1567.6|1564.6|1567.1|1564.1|1568.1|1565.1|1565.1|1562.1|253
1633672800000|2021-10-08 06:00:00|1567.6|1564.6|1565.6|1562.6|1568.6|1565.6|1565.6|1562.6|318
1633676400000|2021-10-08 07:00:00|1566.1|1563.1|1565.1|1562.1|1566.6|1563.6|1563.6|1560.6|855
1633680000000|2021-10-08 08:00:00|1565.6|1562.6|1565.1|1562.1|1568.1|1565.1|1565.1|1562.1|818
1633910400000|2021-10-11 00:00:00|1565.1|1562.1|1575.1|1572.1|1575.1|1572.1|1565.1|1562.1|312
1633914000000|2021-10-11 01:00:00|1574.6|1571.6|1574.9|1571.9|1577.9|1574.9|1569.6|1566.6|1287
1633917600000|2021-10-11 02:00:00|1575.4|1572.4|1573.9|1570.9|1576.4|1573.4|1573.4|1570.4|493
1633921200000|2021-10-11 03:00:00|1574.4|1571.4|1573.4|1570.4|1575.4|1572.4|1572.9|1569.9|283
1633924800000|2021-10-11 04:00:00|1573.9|1570.9|1573.9|1570.9|1575.9|1572.9|1573.9|1570.9|178
1633932000000|2021-10-11 06:00:00|1573.4|1570.4|1575.4|1572.4|1576.4|1573.4|1573.4|1570.4|267
1633935600000|2021-10-11 07:00:00|1575.9|1572.9|1574.9|1571.9|1578.4|1575.4|1573.9|1570.9|958
1633939200000|2021-10-11 08:00:00|1574.4|1571.4|1572.9|1569.9|1576.4|1573.4|1571.9|1568.9|776
1633996800000|2021-10-12 00:00:00|1571.9|1568.9|1560.9|1557.9|1571.9|1568.9|1559.9|1556.9|508
1634000400000|2021-10-12 01:00:00|1560.4|1557.4|1570.4|1567.4|1572.9|1569.9|1558.4|1555.4|1879
1634004000000|2021-10-12 02:00:00|1570.9|1567.9|1575.4|1572.4|1576.4|1573.4|1570.9|1567.9|787
1634007600000|2021-10-12 03:00:00|1574.9|1571.9|1575.9|1572.9|1576.4|1573.4|1574.4|1571.4|475
1634011200000|2021-10-12 04:00:00|1576.4|1573.4|1576.9|1573.9|1578.4|1575.4|1575.9|1572.9|351
1634018400000|2021-10-12 06:00:00|1577.4|1574.4|1577.4|1574.4|1577.4|1574.4|1573.4|1570.4|699
1634022000000|2021-10-12 07:00:00|1577.9|1574.9|1579.9|1576.9|1581.9|1578.9|1576.4|1573.4|1026
1634025600000|2021-10-12 08:00:00|1580.4|1577.4|1582.9|1579.9|1583.9|1580.9|1577.4|1574.4|1359
1634083200000|2021-10-13 00:00:00|1582|1579|1579|1576|1583.5|1580.5|1578|1575|206
1634086800000|2021-10-13 01:00:00|1579.5|1576.5|1592.5|1589.5|1596.5|1593.5|1579|1576|1873
1634090400000|2021-10-13 02:00:00|1592|1589|1592|1589|1594.5|1591.5|1591|1588|673
1634094000000|2021-10-13 03:00:00|1592.5|1589.5|1594.5|1591.5|1596.5|1593.5|1592|1589|660
1634097600000|2021-10-13 04:00:00|1594|1591|1596|1593|1596.5|1593.5|1594|1591|237
1634104800000|2021-10-13 06:00:00|1595|1592|1595.5|1592.5|1596|1593|1594|1591|236
1634108400000|2021-10-13 07:00:00|1596|1593|1599|1596|1601|1598|1595|1592|1454
1634112000000|2021-10-13 08:00:00|1599.5|1596.5|1601|1598|1603|1600|1599|1596|665
1634169600000|2021-10-14 00:00:00|1603.1|1600.1|1598.1|1595.1|1604.1|1601.1|1598.1|1595.1|291
1634173200000|2021-10-14 01:00:00|1599.1|1596.1|1595.1|1592.1|1599.1|1596.1|1591.1|1588.1|1451
1634176800000|2021-10-14 02:00:00|1595.6|1592.6|1594.6|1591.6|1595.6|1592.6|1592.6|1589.6|482
1634180400000|2021-10-14 03:00:00|1595.1|1592.1|1591.6|1588.6|1595.6|1592.6|1589.6|1586.6|606
1634184000000|2021-10-14 04:00:00|1591.1|1588.1|1592.1|1589.1|1594.1|1591.1|1589.6|1586.6|284
1634191200000|2021-10-14 06:00:00|1593.1|1590.1|1589.6|1586.6|1593.6|1590.6|1587.1|1584.1|405
1634194800000|2021-10-14 07:00:00|1589.1|1586.1|1593.6|1590.6|1593.6|1590.6|1587.6|1584.6|786
1634198400000|2021-10-14 08:00:00|1593.1|1590.1|1595.1|1592.1|1596.1|1593.1|1591.6|1588.6|921
1634256000000|2021-10-15 00:00:00|1595.7|1592.7|1595.7|1592.7|1600.2|1597.2|1594.2|1591.2|324
1634259600000|2021-10-15 01:00:00|1595.2|1592.2|1593.2|1590.2|1600.7|1597.7|1589.7|1586.7|1611
1634263200000|2021-10-15 02:00:00|1592.7|1589.7|1596.2|1593.2|1596.7|1593.7|1592.2|1589.2|660
1634266800000|2021-10-15 03:00:00|1595.7|1592.7|1596.7|1593.7|1598.2|1595.2|1592.2|1589.2|688
1634270400000|2021-10-15 04:00:00|1596.2|1593.2|1596.2|1593.2|1598.7|1595.7|1594.7|1591.7|321
1634277600000|2021-10-15 06:00:00|1595.7|1592.7|1594.2|1591.2|1596.2|1593.2|1593.2|1590.2|450
1634281200000|2021-10-15 07:00:00|1594.7|1591.7|1597.2|1594.2|1597.7|1594.7|1594.7|1591.7|722
1634284800000|2021-10-15 08:00:00|1596.2|1593.2|1597.2|1594.2|1599.7|1596.7|1596.2|1593.2|1025
1634515200000|2021-10-18 00:00:00|1595.4|1592.4|1610.9|1607.9|1615.9|1612.9|1595.4|1592.4|510
1634518800000|2021-10-18 01:00:00|1611.4|1608.4|1611.9|1608.9|1614.4|1611.4|1609.9|1606.9|1281
1634522400000|2021-10-18 02:00:00|1612.4|1609.4|1609.9|1606.9|1613.4|1610.4|1608.9|1605.9|497
1634526000000|2021-10-18 03:00:00|1610.4|1607.4|1607.4|1604.4|1611.9|1608.9|1606.9|1603.9|519
1634529600000|2021-10-18 04:00:00|1606.9|1603.9|1606.4|1603.4|1607.9|1604.9|1605.9|1602.9|285
1634536800000|2021-10-18 06:00:00|1605.4|1602.4|1607.4|1604.4|1607.4|1604.4|1604.4|1601.4|370
1634540400000|2021-10-18 07:00:00|1606.9|1603.9|1606.4|1603.4|1608.9|1605.9|1606.4|1603.4|461
1634544000000|2021-10-18 08:00:00|1606.9|1603.9|1605.9|1602.9|1607.4|1604.4|1605.4|1602.4|439
1634688000000|2021-10-20 00:00:00|1605|1602|1608.5|1605.5|1611.5|1608.5|1605|1602|151
1634691600000|2021-10-20 01:00:00|1609|1606|1606.5|1603.5|1613|1610|1604.5|1601.5|1421
1634695200000|2021-10-20 02:00:00|1607|1604|1604|1601|1607.5|1604.5|1601.5|1598.5|654
1634698800000|2021-10-20 03:00:00|1604.5|1601.5|1607.5|1604.5|1609|1606|1603.5|1600.5|812
1634702400000|2021-10-20 04:00:00|1608|1605|1610|1607|1610|1607|1606.5|1603.5|378
1634709600000|2021-10-20 06:00:00|1608.5|1605.5|1607|1604|1609|1606|1606.5|1603.5|331
1634713200000|2021-10-20 07:00:00|1606.5|1603.5|1605.5|1602.5|1607.5|1604.5|1605|1602|612
1634716800000|2021-10-20 08:00:00|1606|1603|1607.5|1604.5|1608.5|1605.5|1604.5|1601.5|635
1634774400000|2021-10-21 00:00:00|1607.2|1604.2|1611.2|1608.2|1611.7|1608.7|1607.2|1604.2|191
1634778000000|2021-10-21 01:00:00|1610.7|1607.7|1603.2|1600.2|1610.7|1607.7|1599.7|1596.7|1469
1634781600000|2021-10-21 02:00:00|1602.7|1599.7|1604.7|1601.7|1605.7|1602.7|1601.2|1598.2|519
1634785200000|2021-10-21 03:00:00|1605.2|1602.2|1597.7|1594.7|1605.2|1602.2|1597.2|1594.2|761
1634788800000|2021-10-21 04:00:00|1598.2|1595.2|1596.7|1593.7|1598.7|1595.7|1595.7|1592.7|355
1634796000000|2021-10-21 06:00:00|1595.7|1592.7|1590.7|1587.7|1597.7|1594.7|1590.2|1587.2|765
1634799600000|2021-10-21 07:00:00|1591.2|1588.2|1591.2|1588.2|1592.2|1589.2|1587.7|1584.7|1224
1634803200000|2021-10-21 08:00:00|1591.7|1588.7|1590.2|1587.2|1595.7|1592.7|1588.7|1585.7|1149
1634860800000|2021-10-22 00:00:00|1594.2|1591.2|1582.2|1579.2|1594.2|1591.2|1581.2|1578.2|474
1634864400000|2021-10-22 01:00:00|1581.7|1578.7|1584.7|1581.7|1589.2|1586.2|1578.7|1575.7|2000
1634868000000|2021-10-22 02:00:00|1584.2|1581.2|1585.2|1582.2|1586.7|1583.7|1582.7|1579.7|433
1634871600000|2021-10-22 03:00:00|1585.7|1582.7|1584.7|1581.7|1586.2|1583.2|1582.2|1579.2|263
1634875200000|2021-10-22 04:00:00|1585.2|1582.2|1584.7|1581.7|1586.2|1583.2|1584.7|1581.7|137
1634882400000|2021-10-22 06:00:00|1584.2|1581.2|1583.7|1580.7|1586.2|1583.2|1583.7|1580.7|253
1634886000000|2021-10-22 07:00:00|1584.2|1581.2|1584.2|1581.2|1587.2|1584.2|1582.7|1579.7|668
1634889600000|2021-10-22 08:00:00|1583.7|1580.7|1588.2|1585.2|1589.2|1586.2|1581.2|1578.2|847
1635120000000|2021-10-25 00:00:00|1585.7|1582.7|1593.2|1590.2|1595.2|1592.2|1584.7|1581.7|322
1635123600000|2021-10-25 01:00:00|1593.7|1590.7|1595|1592|1599.2|1596.2|1585.7|1582.7|1780
1635127200000|2021-10-25 02:00:00|1594.5|1591.5|1594|1591|1596.5|1593.5|1592|1589|671
1635130800000|2021-10-25 03:00:00|1594.5|1591.5|1593|1590|1596|1593|1592.5|1589.5|759
1635134400000|2021-10-25 04:00:00|1592.5|1589.5|1594.5|1591.5|1595.5|1592.5|1592|1589|352
1635141600000|2021-10-25 06:00:00|1595.5|1592.5|1594.5|1591.5|1596.5|1593.5|1593|1590|406
1635145200000|2021-10-25 07:00:00|1595|1592|1592.5|1589.5|1597|1594|1591.5|1588.5|826
1635148800000|2021-10-25 08:00:00|1592|1589|1591|1588|1594|1591|1589.5|1586.5|714
1635206400000|2021-10-26 00:00:00|1590.6|1587.6|1583.1|1580.1|1593.1|1590.1|1583.1|1580.1|1229
1635210000000|2021-10-26 01:00:00|1583.6|1580.6|1585.1|1582.1|1589.1|1586.1|1582.6|1579.6|2310
1635213600000|2021-10-26 02:00:00|1584.6|1581.6|1584.6|1581.6|1587.1|1584.1|1583.1|1580.1|2125
1635217200000|2021-10-26 03:00:00|1585.1|1582.1|1584.6|1581.6|1586.1|1583.1|1583.6|1580.6|1906
1635220800000|2021-10-26 04:00:00|1585.1|1582.1|1587.6|1584.6|1588.1|1585.1|1585.1|1582.1|1014
1635228000000|2021-10-26 06:00:00|1587.1|1584.1|1585.2|1582.2|1587.1|1584.1|1584.2|1581.2|1971
1635231600000|2021-10-26 07:00:00|1585.7|1582.7|1584.7|1581.7|1586.7|1583.7|1584.2|1581.2|2938
1635235200000|2021-10-26 08:00:00|1585.2|1582.2|1581.7|1578.7|1586.7|1583.7|1581.7|1578.7|2710
1635292800000|2021-10-27 00:00:00|1585.8|1582.8|1587.8|1584.8|1588.3|1585.3|1581.8|1578.8|2813
1635296400000|2021-10-27 01:00:00|1588.3|1585.3|1590.8|1587.8|1594.8|1591.8|1584.8|1581.8|3387
1635300000000|2021-10-27 02:00:00|1591.3|1588.3|1586.8|1583.8|1591.3|1588.3|1585.3|1582.3|2193
1635303600000|2021-10-27 03:00:00|1587.3|1584.3|1584.3|1581.3|1587.3|1584.3|1582.3|1579.3|1578
1635307200000|2021-10-27 04:00:00|1583.8|1580.8|1585.3|1582.3|1585.8|1582.8|1582.8|1579.8|1949
1635314400000|2021-10-27 06:00:00|1584.8|1581.8|1584.3|1581.3|1585.8|1582.8|1583.3|1580.3|1620
1635318000000|2021-10-27 07:00:00|1583.8|1580.8|1585.3|1582.3|1587.3|1584.3|1583.3|1580.3|689
1635321600000|2021-10-27 08:00:00|1585.8|1582.8|1582.8|1579.8|1585.8|1582.8|1581.8|1578.8|1088
1635379200000|2021-10-28 00:00:00|1581.8|1578.8|1583.3|1580.3|1583.8|1580.8|1575.3|1572.3|459
1635382800000|2021-10-28 01:00:00|1582.8|1579.8|1578.3|1575.3|1582.8|1579.8|1575.8|1572.8|786
1635386400000|2021-10-28 02:00:00|1577.8|1574.8|1578.8|1575.8|1580.3|1577.3|1576.3|1573.3|1142
1635390000000|2021-10-28 03:00:00|1579.3|1576.3|1573.3|1570.3|1579.3|1576.3|1572.8|1569.8|564
1635393600000|2021-10-28 04:00:00|1572.8|1569.8|1571.8|1568.8|1573.3|1570.3|1570.3|1567.3|474
1635400800000|2021-10-28 06:00:00|1571.3|1568.3|1569.8|1566.8|1571.8|1568.8|1568.8|1565.8|612
1635404400000|2021-10-28 07:00:00|1569.3|1566.3|1568.8|1565.8|1570.3|1567.3|1567.8|1564.8|923
1635408000000|2021-10-28 08:00:00|1568.3|1565.3|1567.8|1564.8|1570.3|1567.3|1565.3|1562.3|829
1635465600000|2021-10-29 00:00:00|1567.8|1564.8|1560.8|1557.8|1571.3|1568.3|1557.3|1554.3|519
1635469200000|2021-10-29 01:00:00|1560.3|1557.3|1567.9|1564.9|1568.9|1565.9|1558.8|1555.8|1364
1635472800000|2021-10-29 02:00:00|1568.4|1565.4|1561.9|1558.9|1569.4|1566.4|1561.9|1558.9|728
1635476400000|2021-10-29 03:00:00|1562.4|1559.4|1560.4|1557.4|1562.4|1559.4|1559.9|1556.9|812
1635480000000|2021-10-29 04:00:00|1559.9|1556.9|1557.4|1554.4|1561.9|1558.9|1555.9|1552.9|456
1635487200000|2021-10-29 06:00:00|1558.9|1555.9|1557.7|1554.7|1559.4|1556.4|1556.4|1553.4|376
1635490800000|2021-10-29 07:00:00|1558.2|1555.2|1565.2|1562.2|1566.2|1563.2|1556.7|1553.7|880
1635494400000|2021-10-29 08:00:00|1565.7|1562.7|1560.2|1557.2|1566.7|1563.7|1558.2|1555.2|1498
1635728400000|2021-11-01 01:00:00|1533.7|1530.7|1542.2|1539.2|1545.7|1542.7|1530.7|1527.7|2132
1635732000000|2021-11-01 02:00:00|1542.7|1539.7|1536.2|1533.2|1543.7|1540.7|1532.7|1529.7|860
1635735600000|2021-11-01 03:00:00|1536.7|1533.7|1529.7|1526.7|1536.7|1533.7|1525.2|1522.2|1194
1635739200000|2021-11-01 04:00:00|1530.2|1527.2|1527.7|1524.7|1530.7|1527.7|1527.7|1524.7|217
1635746400000|2021-11-01 06:00:00|1529.2|1526.2|1530.2|1527.2|1530.7|1527.7|1527.2|1524.2|411
1635750000000|2021-11-01 07:00:00|1530.7|1527.7|1526.7|1523.7|1531.2|1528.2|1525.2|1522.2|1232
1635753600000|2021-11-01 08:00:00|1526.2|1523.2|1533.7|1530.7|1534.2|1531.2|1524.7|1521.7|1603
1635757200000|2021-11-01 09:00:00|1534.2|1531.2|1531.2|1528.2|1534.2|1531.2|1530.2|1527.2|218
1635811200000|2021-11-02 00:00:00|1530.7|1527.7|1539.7|1536.7|1539.7|1536.7|1530.2|1527.2|404
1635814800000|2021-11-02 01:00:00|1540.2|1537.2|1540.5|1537.5|1549.5|1546.5|1537.7|1534.7|2452
1635818400000|2021-11-02 02:00:00|1541|1538|1539.5|1536.5|1541.5|1538.5|1538|1535|938
1635822000000|2021-11-02 03:00:00|1540|1537|1537.5|1534.5|1540|1537|1535|1532|921
1635825600000|2021-11-02 04:00:00|1538|1535|1541|1538|1541|1538|1538|1535|357
1635832800000|2021-11-02 06:00:00|1541.5|1538.5|1541|1538|1541.5|1538.5|1539|1536|323
1635836400000|2021-11-02 07:00:00|1541.5|1538.5|1539|1536|1542.5|1539.5|1538|1535|686
1635840000000|2021-11-02 08:00:00|1538.5|1535.5|1542.5|1539.5|1542.5|1539.5|1538.5|1535.5|1015
1635843600000|2021-11-02 09:00:00|1542|1539|1543.5|1540.5|1543.5|1540.5|1542|1539|183
1635897600000|2021-11-03 00:00:00|1547|1544|1539|1536|1547|1544|1539|1536|325
1635901200000|2021-11-03 01:00:00|1538.5|1535.5|1532|1529|1538.5|1535.5|1531|1528|1627
1635904800000|2021-11-03 02:00:00|1531.5|1528.5|1531.5|1528.5|1533|1530|1529|1526|872
1635908400000|2021-11-03 03:00:00|1532|1529|1532|1529|1533.5|1530.5|1531|1528|507
1635912000000|2021-11-03 04:00:00|1531.5|1528.5|1532.5|1529.5|1534|1531|1531.5|1528.5|354
1635919200000|2021-11-03 06:00:00|1533|1530|1530|1527|1534|1531|1528|1525|625
1635922800000|2021-11-03 07:00:00|1529.5|1526.5|1532|1529|1532.5|1529.5|1528.5|1525.5|828
1635926400000|2021-11-03 08:00:00|1532.5|1529.5|1528.5|1525.5|1534|1531|1527.5|1524.5|1266
1635930000000|2021-11-03 09:00:00|1528|1525|1528|1525|1529.5|1526.5|1527.5|1524.5|227
1636070400000|2021-11-05 00:00:00|1529.8|1526.8|1536.3|1533.3|1536.3|1533.3|1528.8|1525.8|342
1636074000000|2021-11-05 01:00:00|1535.8|1532.8|1526.3|1523.3|1540.3|1537.3|1524.8|1521.8|2192
1636077600000|2021-11-05 02:00:00|1525.8|1522.8|1525.8|1522.8|1527.3|1524.3|1524.8|1521.8|937
1636081200000|2021-11-05 03:00:00|1526.3|1523.3|1525.3|1522.3|1526.8|1523.8|1524.8|1521.8|404
1636084800000|2021-11-05 04:00:00|1525.8|1522.8|1526.3|1523.3|1527.8|1524.8|1525.3|1522.3|175
1636092000000|2021-11-05 06:00:00|1525.8|1522.8|1527.8|1524.8|1528.3|1525.3|1525.8|1522.8|208
1636095600000|2021-11-05 07:00:00|1528.3|1525.3|1525.3|1522.3|1528.8|1525.8|1524.3|1521.3|606
1636099200000|2021-11-05 08:00:00|1524.8|1521.8|1529.8|1526.8|1531.3|1528.3|1524.8|1521.8|778
1636102800000|2021-11-05 09:00:00|1529.3|1526.3|1529.8|1526.8|1530.3|1527.3|1529.3|1526.3|74
1636333200000|2021-11-08 01:00:00|1538.8|1535.8|1538.4|1535.4|1539.8|1536.8|1534.3|1531.3|1410
1636336800000|2021-11-08 02:00:00|1537.9|1534.9|1537.9|1534.9|1539.9|1536.9|1536.4|1533.4|656
1636340400000|2021-11-08 03:00:00|1538.4|1535.4|1538.4|1535.4|1539.4|1536.4|1536.9|1533.9|516
1636344000000|2021-11-08 04:00:00|1538.9|1535.9|1540.9|1537.9|1540.9|1537.9|1536.9|1533.9|389
1636351200000|2021-11-08 06:00:00|1539.9|1536.9|1538.9|1535.9|1539.9|1536.9|1537.4|1534.4|335
1636354800000|2021-11-08 07:00:00|1539.4|1536.4|1536.9|1533.9|1539.9|1536.9|1535.9|1532.9|786
1636358400000|2021-11-08 08:00:00|1537.4|1534.4|1535.9|1532.9|1539.4|1536.4|1535.9|1532.9|765
1636362000000|2021-11-08 09:00:00|1536.4|1533.4|1536.9|1533.9|1536.9|1533.9|1535.9|1532.9|66
1636416000000|2021-11-09 00:00:00|1535.9|1532.9|1537.4|1534.4|1539.9|1536.9|1535.9|1532.9|207
1636419600000|2021-11-09 01:00:00|1536.9|1533.9|1524.9|1521.9|1537.9|1534.9|1523.4|1520.4|1719
1636423200000|2021-11-09 02:00:00|1524.4|1521.4|1525.4|1522.4|1525.9|1522.9|1523.4|1520.4|903
1636426800000|2021-11-09 03:00:00|1524.9|1521.9|1520.9|1517.9|1525.9|1522.9|1520.9|1517.9|828
1636430400000|2021-11-09 04:00:00|1521.4|1518.4|1520.9|1517.9|1522.9|1519.9|1520.9|1517.9|277
1636437600000|2021-11-09 06:00:00|1521.9|1518.9|1524.4|1521.4|1525.4|1522.4|1521.4|1518.4|317
1636441200000|2021-11-09 07:00:00|1523.9|1520.9|1521.9|1518.9|1524.9|1521.9|1520.9|1517.9|848
1636444800000|2021-11-09 08:00:00|1521.4|1518.4|1525.4|1522.4|1525.4|1522.4|1517.9|1514.9|1001
1636448400000|2021-11-09 09:00:00|1525.9|1522.9|1525.4|1522.4|1525.9|1522.9|1524.4|1521.4|126
1636502400000|2021-11-10 00:00:00|1525.9|1522.9|1519.4|1516.4|1525.9|1522.9|1516.9|1513.9|333
1636506000000|2021-11-10 01:00:00|1518.9|1515.9|1517.9|1514.9|1523.4|1520.4|1515.4|1512.4|1986
1636509600000|2021-11-10 02:00:00|1518.4|1515.4|1519.9|1516.9|1521.4|1518.4|1517.9|1514.9|442
1636513200000|2021-11-10 03:00:00|1520.4|1517.4|1516.9|1513.9|1520.4|1517.4|1516.4|1513.4|510
1636516800000|2021-11-10 04:00:00|1516.4|1513.4|1515.9|1512.9|1517.9|1514.9|1515.4|1512.4|372
1636524000000|2021-11-10 06:00:00|1516.7|1513.7|1517.2|1514.2|1520.2|1517.2|1515.7|1512.7|416
1636527600000|2021-11-10 07:00:00|1517.7|1514.7|1520.7|1517.7|1522.7|1519.7|1517.7|1514.7|655
1636531200000|2021-11-10 08:00:00|1520.2|1517.2|1518.2|1515.2|1521.7|1518.7|1517.7|1514.7|1209
1636534800000|2021-11-10 09:00:00|1517.7|1514.7|1517.7|1514.7|1518.7|1515.7|1517.2|1514.2|217
1636588800000|2021-11-11 00:00:00|1516.7|1513.7|1519.7|1516.7|1519.7|1516.7|1514.7|1511.7|293
1636592400000|2021-11-11 01:00:00|1520.2|1517.2|1522.7|1519.7|1523.7|1520.7|1518.7|1515.7|1166
1636596000000|2021-11-11 02:00:00|1522.2|1519.2|1521.7|1518.7|1523.7|1520.7|1520.2|1517.2|435
1636599600000|2021-11-11 03:00:00|1521.2|1518.2|1518.7|1515.7|1522.2|1519.2|1518.7|1515.7|351
1636603200000|2021-11-11 04:00:00|1519.2|1516.2|1520.2|1517.2|1520.7|1517.7|1519.2|1516.2|160
1636610400000|2021-11-11 06:00:00|1519.7|1516.7|1523.2|1520.2|1523.7|1520.7|1519.7|1516.7|429
1636614000000|2021-11-11 07:00:00|1522.7|1519.7|1522.2|1519.2|1523.7|1520.7|1521.2|1518.2|693
1636617600000|2021-11-11 08:00:00|1521.7|1518.7|1518.2|1515.2|1523.2|1520.2|1517.2|1514.2|1008
1636621200000|2021-11-11 09:00:00|1518.7|1515.7|1517.7|1514.7|1519.2|1516.2|1517.7|1514.7|44
1636675200000|2021-11-12 00:00:00|1518.2|1515.2|1524.7|1521.7|1525.2|1522.2|1518.2|1515.2|214
1636678800000|2021-11-12 01:00:00|1525.2|1522.2|1530.2|1527.2|1532.7|1529.7|1523.2|1520.2|1417
1636682400000|2021-11-12 02:00:00|1530.7|1527.7|1531.7|1528.7|1532.2|1529.2|1530.2|1527.2|725
1636686000000|2021-11-12 03:00:00|1532.2|1529.2|1530.2|1527.2|1532.7|1529.7|1529.7|1526.7|632
1636689600000|2021-11-12 04:00:00|1530.7|1527.7|1530.7|1527.7|1531.7|1528.7|1529.2|1526.2|381
1636696800000|2021-11-12 06:00:00|1530.2|1527.2|1533.2|1530.2|1534.7|1531.7|1530.2|1527.2|587
1636700400000|2021-11-12 07:00:00|1533.7|1530.7|1535.2|1532.2|1536.7|1533.7|1532.2|1529.2|1068
1636704000000|2021-11-12 08:00:00|1535.7|1532.7|1534.2|1531.2|1538.7|1535.7|1534.2|1531.2|1187
1636707600000|2021-11-12 09:00:00|1533.7|1530.7|1533.7|1530.7|1534.2|1531.2|1533.2|1530.2|46
1636938000000|2021-11-15 01:00:00|1539.7|1536.7|1524.7|1521.7|1539.7|1536.7|1524.2|1521.2|1885
1636941600000|2021-11-15 02:00:00|1525.2|1522.2|1525.2|1522.2|1526.2|1523.2|1522.7|1519.7|858
1636945200000|2021-11-15 03:00:00|1524.7|1521.7|1525.7|1522.7|1526.7|1523.7|1522.7|1519.7|602
1636948800000|2021-11-15 04:00:00|1526.2|1523.2|1527.2|1524.2|1527.7|1524.7|1524.7|1521.7|376
1636956000000|2021-11-15 06:00:00|1527.7|1524.7|1523.2|1520.2|1527.7|1524.7|1520.7|1517.7|532
1636959600000|2021-11-15 07:00:00|1523.7|1520.7|1523.2|1520.2|1524.2|1521.2|1522.2|1519.2|472
1636963200000|2021-11-15 08:00:00|1522.7|1519.7|1522.7|1519.7|1523.7|1520.7|1521.7|1518.7|562
1636966800000|2021-11-15 09:00:00|1523.2|1520.2|1523.2|1520.2|1524.2|1521.2|1523.2|1520.2|81
1637020800000|2021-11-16 00:00:00|1525.2|1522.2|1516.7|1513.7|1526.2|1523.2|1515.2|1512.2|487
1637024400000|2021-11-16 01:00:00|1517.2|1514.2|1527.2|1524.2|1528.2|1525.2|1516.7|1513.7|1195
1637028000000|2021-11-16 02:00:00|1526.7|1523.7|1527.7|1524.7|1529.2|1526.2|1526.7|1523.7|558
1637031600000|2021-11-16 03:00:00|1528.2|1525.2|1528.2|1525.2|1528.7|1525.7|1526.7|1523.7|427
1637035200000|2021-11-16 04:00:00|1527.7|1524.7|1527.2|1524.2|1528.2|1525.2|1526.7|1523.7|125
1637042400000|2021-11-16 06:00:00|1526.2|1523.2|1528.2|1525.2|1528.2|1525.2|1524.7|1521.7|277
1637046000000|2021-11-16 07:00:00|1528.7|1525.7|1527.2|1524.2|1529.7|1526.7|1525.7|1522.7|679
1637049600000|2021-11-16 08:00:00|1527.7|1524.7|1524.2|1521.2|1528.7|1525.7|1521.2|1518.2|990
1637053200000|2021-11-16 09:00:00|1524.7|1521.7|1524.7|1521.7|1524.7|1521.7|1524.2|1521.2|39
1637107200000|2021-11-17 00:00:00|1522.2|1519.2|1529.2|1526.2|1529.7|1526.7|1522.2|1519.2|258
1637110800000|2021-11-17 01:00:00|1528.2|1525.2|1522.7|1519.7|1529.2|1526.2|1519.7|1516.7|1215
1637114400000|2021-11-17 02:00:00|1522.2|1519.2|1524.7|1521.7|1526.7|1523.7|1521.7|1518.7|467
1637118000000|2021-11-17 03:00:00|1524.2|1521.2|1521.7|1518.7|1524.7|1521.7|1521.2|1518.2|696
1637121600000|2021-11-17 04:00:00|1522.2|1519.2|1521.7|1518.7|1523.2|1520.2|1521.7|1518.7|222
1637128800000|2021-11-17 06:00:00|1522.2|1519.2|1523.2|1520.2|1524.2|1521.2|1522.2|1519.2|235
1637132400000|2021-11-17 07:00:00|1522.7|1519.7|1522.2|1519.2|1523.7|1520.7|1520.7|1517.7|443
1637136000000|2021-11-17 08:00:00|1521.7|1518.7|1524.2|1521.2|1526.2|1523.2|1521.2|1518.2|839
1637139600000|2021-11-17 09:00:00|1524.7|1521.7|1524.7|1521.7|1525.2|1522.2|1524.2|1521.2|71
1637193600000|2021-11-18 00:00:00|1522.7|1519.7|1525.7|1522.7|1527.7|1524.7|1522.7|1519.7|189
1637197200000|2021-11-18 01:00:00|1526.2|1523.2|1521.6|1518.6|1527.7|1524.7|1520.1|1517.1|1050
1637200800000|2021-11-18 02:00:00|1522.1|1519.1|1522.6|1519.6|1524.1|1521.1|1520.6|1517.6|409
1637204400000|2021-11-18 03:00:00|1522.1|1519.1|1521.1|1518.1|1522.6|1519.6|1521.1|1518.1|171
1637208000000|2021-11-18 04:00:00|1521.6|1518.6|1522.6|1519.6|1522.6|1519.6|1521.1|1518.1|96
1637215200000|2021-11-18 06:00:00|1523.1|1520.1|1522.1|1519.1|1523.1|1520.1|1521.1|1518.1|129
1637218800000|2021-11-18 07:00:00|1522.6|1519.6|1522.6|1519.6|1523.1|1520.1|1521.6|1518.6|297
1637222400000|2021-11-18 08:00:00|1523.1|1520.1|1522.1|1519.1|1524.1|1521.1|1521.6|1518.6|568
1637226000000|2021-11-18 09:00:00|1522.6|1519.6|1522.1|1519.1|1522.6|1519.6|1522.1|1519.1|34
1637280000000|2021-11-19 00:00:00|1521.6|1518.6|1523.6|1520.6|1524.1|1521.1|1521.6|1518.6|90
1637283600000|2021-11-19 01:00:00|1523.1|1520.1|1524.6|1521.6|1527.1|1524.1|1522.6|1519.6|970
1637287200000|2021-11-19 02:00:00|1525.1|1522.1|1525.1|1522.1|1526.6|1523.6|1524.6|1521.6|317
1637290800000|2021-11-19 03:00:00|1524.6|1521.6|1525.1|1522.1|1526.1|1523.1|1524.1|1521.1|236
1637294400000|2021-11-19 04:00:00|1525.6|1522.6|1524.6|1521.6|1526.1|1523.1|1524.6|1521.6|162
1637301600000|2021-11-19 06:00:00|1524.1|1521.1|1525.1|1522.1|1526.1|1523.1|1524.1|1521.1|130
1637305200000|2021-11-19 07:00:00|1525.6|1522.6|1525.6|1522.6|1526.1|1523.1|1523.6|1520.6|372
1637308800000|2021-11-19 08:00:00|1525.1|1522.1|1526.6|1523.6|1529.6|1526.6|1524.6|1521.6|633
1637312400000|2021-11-19 09:00:00|1526.1|1523.1|1527.1|1524.1|1527.6|1524.6|1526.1|1523.1|66
1637542800000|2021-11-22 01:00:00|1520.6|1517.6|1527.1|1524.1|1528.6|1525.6|1520.6|1517.6|1240
1637546400000|2021-11-22 02:00:00|1527.6|1524.6|1527.1|1524.1|1528.1|1525.1|1525.1|1522.1|466
1637550000000|2021-11-22 03:00:00|1526.6|1523.6|1528.6|1525.6|1528.6|1525.6|1525.6|1522.6|442
1637553600000|2021-11-22 04:00:00|1528.1|1525.1|1528.6|1525.6|1529.6|1526.6|1527.6|1524.6|254
1637560800000|2021-11-22 06:00:00|1529.1|1526.1|1526.6|1523.6|1529.1|1526.1|1526.1|1523.1|420
1637564400000|2021-11-22 07:00:00|1527.1|1524.1|1527.1|1524.1|1528.1|1525.1|1526.6|1523.6|404
1637568000000|2021-11-22 08:00:00|1526.6|1523.6|1525.1|1522.1|1529.1|1526.1|1525.1|1522.1|732
1637571600000|2021-11-22 09:00:00|1525.6|1522.6|1525.6|1522.6|1526.1|1523.1|1524.6|1521.6|187
1637625600000|2021-11-23 00:00:00|1525.1|1522.1|1527.6|1524.6|1528.6|1525.6|1524.1|1521.1|150
1637629200000|2021-11-23 01:00:00|1527.1|1524.1|1527.5|1524.5|1534.1|1531.1|1526.1|1523.1|1706
1637632800000|2021-11-23 02:00:00|1528|1525|1526|1523|1528|1525|1525|1522|695
1637636400000|2021-11-23 03:00:00|1525.5|1522.5|1523.5|1520.5|1526.5|1523.5|1523.5|1520.5|373
1637640000000|2021-11-23 04:00:00|1524|1521|1524.5|1521.5|1525|1522|1523.5|1520.5|106
1637647200000|2021-11-23 06:00:00|1524|1521|1524|1521|1525|1522|1523.5|1520.5|277
1637650800000|2021-11-23 07:00:00|1524.5|1521.5|1521.9|1518.9|1524.5|1521.5|1520.9|1517.9|1013
1637654400000|2021-11-23 08:00:00|1522.4|1519.4|1521.4|1518.4|1522.9|1519.9|1519.4|1516.4|1203
1637658000000|2021-11-23 09:00:00|1521.9|1518.9|1522.4|1519.4|1522.4|1519.4|1520.4|1517.4|225
1637712000000|2021-11-24 00:00:00|1523.4|1520.4|1520.9|1517.9|1524.4|1521.4|1518.9|1515.9|343
1637715600000|2021-11-24 01:00:00|1519.9|1516.9|1524.9|1521.9|1526.4|1523.4|1519.9|1516.9|1504
1637719200000|2021-11-24 02:00:00|1524.4|1521.4|1525.9|1522.9|1527.4|1524.4|1523.9|1520.9|637
1637722800000|2021-11-24 03:00:00|1526.4|1523.4|1525.9|1522.9|1526.9|1523.9|1524.9|1521.9|880
1637726400000|2021-11-24 04:00:00|1526.4|1523.4|1524.9|1521.9|1526.4|1523.4|1523.9|1520.9|232
1637733600000|2021-11-24 06:00:00|1525.4|1522.4|1528.4|1525.4|1529.4|1526.4|1525.4|1522.4|967
1637737200000|2021-11-24 07:00:00|1527.9|1524.9|1527.9|1524.9|1529.4|1526.4|1525.9|1522.9|755
1637740800000|2021-11-24 08:00:00|1527.4|1524.4|1522.4|1519.4|1527.4|1524.4|1521.9|1518.9|2151
1637744400000|2021-11-24 09:00:00|1521.9|1518.9|1523.4|1520.4|1524.4|1521.4|1521.9|1518.9|128
1637798400000|2021-11-25 00:00:00|1521.9|1518.9|1525.4|1522.4|1526.4|1523.4|1521.9|1518.9|202
1637802000000|2021-11-25 01:00:00|1525.9|1522.9|1525.1|1522.1|1526.9|1523.9|1523.9|1520.9|2823
1637805600000|2021-11-25 02:00:00|1524.6|1521.6|1522.1|1519.1|1524.6|1521.6|1521.6|1518.6|1005
1637809200000|2021-11-25 03:00:00|1521.6|1518.6|1521.6|1518.6|1522.6|1519.6|1520.6|1517.6|1722
1637812800000|2021-11-25 04:00:00|1522.1|1519.1|1519.6|1516.6|1522.1|1519.1|1519.1|1516.1|1174
1637820000000|2021-11-25 06:00:00|1520.1|1517.1|1517.1|1514.1|1520.1|1517.1|1516.6|1513.6|1408
1637823600000|2021-11-25 07:00:00|1516.6|1513.6|1514.6|1511.6|1517.6|1514.6|1513.6|1510.6|2386
1637827200000|2021-11-25 08:00:00|1514.1|1511.1|1516.6|1513.6|1517.1|1514.1|1513.6|1510.6|1172
1637830800000|2021-11-25 09:00:00|1516.1|1513.1|1516.6|1513.6|1517.1|1514.1|1515.6|1512.6|79
1637884800000|2021-11-26 00:00:00|1516.1|1513.1|1518.1|1515.1|1518.6|1515.6|1512.1|1509.1|1347
1637888400000|2021-11-26 01:00:00|1517.6|1514.6|1513.6|1510.6|1518.1|1515.1|1512.6|1509.6|8374
1637892000000|2021-11-26 02:00:00|1513.1|1510.1|1510.6|1507.6|1513.6|1510.6|1508.1|1505.1|2902
1637895600000|2021-11-26 03:00:00|1511.1|1508.1|1513.6|1510.6|1513.6|1510.6|1511.1|1508.1|2628
1637899200000|2021-11-26 04:00:00|1514.1|1511.1|1511.1|1508.1|1514.1|1511.1|1509.6|1506.6|1999
1637906400000|2021-11-26 06:00:00|1511.6|1508.6|1510.6|1507.6|1512.1|1509.1|1509.1|1506.1|1549
1637910000000|2021-11-26 07:00:00|1511.1|1508.1|1511.6|1508.6|1511.6|1508.6|1508.6|1505.6|2139
1637913600000|2021-11-26 08:00:00|1512.1|1509.1|1509.1|1506.1|1513.1|1510.1|1509.1|1506.1|1767
1637917200000|2021-11-26 09:00:00|1508.6|1505.6|1510.1|1507.1|1512.6|1509.6|1508.1|1505.1|231
1638147600000|2021-11-29 01:00:00|1508.6|1505.6|1508.1|1505.1|1508.6|1505.6|1501.6|1498.6|2233
1638151200000|2021-11-29 02:00:00|1507.6|1504.6|1506.1|1503.1|1508.6|1505.6|1504.6|1501.6|514
1638154800000|2021-11-29 03:00:00|1506.6|1503.6|1510.6|1507.6|1510.6|1507.6|1505.1|1502.1|1007
1638158400000|2021-11-29 04:00:00|1510.1|1507.1|1508.6|1505.6|1510.1|1507.1|1507.6|1504.6|831
1638165600000|2021-11-29 06:00:00|1508.9|1505.9|1509.4|1506.4|1510.4|1507.4|1506.4|1503.4|886
1638169200000|2021-11-29 07:00:00|1508.9|1505.9|1515.6|1512.6|1516.1|1513.1|1508.4|1505.4|1601
1638172800000|2021-11-29 08:00:00|1515.1|1512.1|1511.1|1508.1|1516.1|1513.1|1509.1|1506.1|1662
1638176400000|2021-11-29 09:00:00|1510.6|1507.6|1509.1|1506.1|1510.6|1507.6|1509.1|1506.1|609
1638230400000|2021-11-30 00:00:00|1509.6|1506.6|1519.6|1516.6|1520.6|1517.6|1509.6|1506.6|538
1638234000000|2021-11-30 01:00:00|1519.1|1516.1|1521.6|1518.6|1522.6|1519.6|1515.1|1512.1|2253
1638237600000|2021-11-30 02:00:00|1522.1|1519.1|1521.2|1518.2|1522.6|1519.6|1519.2|1516.2|872
1638241200000|2021-11-30 03:00:00|1520.7|1517.7|1520.2|1517.2|1521.7|1518.7|1518.7|1515.7|938
1638244800000|2021-11-30 04:00:00|1520.7|1517.7|1520.2|1517.2|1521.7|1518.7|1520.2|1517.2|576
1638252000000|2021-11-30 06:00:00|1521.2|1518.2|1514.7|1511.7|1521.2|1518.2|1511.7|1508.7|1560
1638255600000|2021-11-30 07:00:00|1514.2|1511.2|1516.4|1513.4|1516.9|1513.9|1512.7|1509.7|1322
1638259200000|2021-11-30 08:00:00|1516.9|1513.9|1522.4|1519.4|1527.9|1524.9|1515.9|1512.9|2947
1638262800000|2021-11-30 09:00:00|1521.9|1518.9|1517.9|1514.9|1522.4|1519.4|1515.9|1512.9|694
1638316800000|2021-12-01 00:00:00|1521.9|1518.9|1507.4|1504.4|1521.9|1518.9|1506.9|1503.9|752
1638320400000|2021-12-01 01:00:00|1507.9|1504.9|1506.4|1503.4|1509.9|1506.9|1504.4|1501.4|1939
1638324000000|2021-12-01 02:00:00|1506.9|1503.9|1503.4|1500.4|1507.9|1504.9|1503.4|1500.4|1264
1638327600000|2021-12-01 03:00:00|1503.9|1500.9|1505.9|1502.9|1506.9|1503.9|1502.9|1499.9|791
1638331200000|2021-12-01 04:00:00|1505.4|1502.4|1503.9|1500.9|1505.9|1502.9|1503.4|1500.4|328
1638338400000|2021-12-01 06:00:00|1504.4|1501.4|1498.4|1495.4|1505.9|1502.9|1497.9|1494.9|1107
1638342000000|2021-12-01 07:00:00|1497.9|1494.9|1496.6|1493.6|1499.9|1496.9|1495.6|1492.6|1118
1638345600000|2021-12-01 08:00:00|1496.1|1493.1|1498.6|1495.6|1499.6|1496.6|1495.1|1492.1|1403
1638349200000|2021-12-01 09:00:00|1498.1|1495.1|1498.6|1495.6|1499.6|1496.6|1498.1|1495.1|109
1638403200000|2021-12-02 00:00:00|1499.1|1496.1|1484.1|1481.1|1499.1|1496.1|1483.6|1480.6|685
1638406800000|2021-12-02 01:00:00|1484.6|1481.6|1497.1|1494.1|1499.1|1496.1|1483.1|1480.1|2653
1638410400000|2021-12-02 02:00:00|1496.6|1493.6|1498|1495|1500.6|1497.6|1496.6|1493.6|964
1638414000000|2021-12-02 03:00:00|1497.5|1494.5|1496|1493|1497.5|1494.5|1494|1491|804
1638417600000|2021-12-02 04:00:00|1496.5|1493.5|1492|1489|1496.5|1493.5|1491.5|1488.5|525
1638424800000|2021-12-02 06:00:00|1491.5|1488.5|1496.5|1493.5|1497|1494|1491.5|1488.5|679
1638428400000|2021-12-02 07:00:00|1496|1493|1498|1495|1498.5|1495.5|1495|1492|1079
1638432000000|2021-12-02 08:00:00|1497.5|1494.5|1503|1500|1504|1501|1497.5|1494.5|1571
1638435600000|2021-12-02 09:00:00|1503.5|1500.5|1502|1499|1503.5|1500.5|1502|1499|153
1638752400000|2021-12-06 01:00:00|1503.1|1500.1|1494.1|1491.1|1503.6|1500.6|1494.1|1491.1|1524
1638756000000|2021-12-06 02:00:00|1494.6|1491.6|1496.6|1493.6|1497.1|1494.1|1494.1|1491.1|632
1638759600000|2021-12-06 03:00:00|1496.1|1493.1|1494.6|1491.6|1497.1|1494.1|1494.6|1491.6|408
1638763200000|2021-12-06 04:00:00|1494.1|1491.1|1488.1|1485.1|1494.6|1491.6|1488.1|1485.1|519
1638770400000|2021-12-06 06:00:00|1489.1|1486.1|1490.6|1487.6|1493.1|1490.1|1488.6|1485.6|367
1638774000000|2021-12-06 07:00:00|1490.1|1487.1|1486.2|1483.2|1490.1|1487.1|1484.7|1481.7|825
1638777600000|2021-12-06 08:00:00|1485.7|1482.7|1484.2|1481.2|1486.7|1483.7|1483.2|1480.2|1194
1638781200000|2021-12-06 09:00:00|1484.7|1481.7|1483.7|1480.7|1484.7|1481.7|1483.2|1480.2|120
1638835200000|2021-12-07 00:00:00|1484.7|1481.7|1487.7|1484.7|1488.2|1485.2|1484.7|1481.7|280
1638838800000|2021-12-07 01:00:00|1488.2|1485.2|1487.2|1484.2|1493.2|1490.2|1487.2|1484.2|1533
1638842400000|2021-12-07 02:00:00|1486.7|1483.7|1490.7|1487.7|1490.7|1487.7|1486.2|1483.2|615
1638846000000|2021-12-07 03:00:00|1490.2|1487.2|1490.2|1487.2|1491.7|1488.7|1490.2|1487.2|408
1638849600000|2021-12-07 04:00:00|1490.7|1487.7|1492.2|1489.2|1492.2|1489.2|1490.2|1487.2|308
1638856800000|2021-12-07 06:00:00|1492.7|1489.7|1496.7|1493.7|1497.2|1494.2|1491.7|1488.7|583
1638860400000|2021-12-07 07:00:00|1496.2|1493.2|1497.7|1494.7|1498.2|1495.2|1495.2|1492.2|984
1638864000000|2021-12-07 08:00:00|1497.2|1494.2|1499.7|1496.7|1500.7|1497.7|1496.2|1493.2|1130
1638867600000|2021-12-07 09:00:00|1499.2|1496.2|1499.2|1496.2|1499.7|1496.7|1498.7|1495.7|63
1638752400000|2021-12-06 01:00:00|1503.1|1500.1|1494.1|1491.1|1503.6|1500.6|1494.1|1491.1|1524
1638756000000|2021-12-06 02:00:00|1494.6|1491.6|1496.6|1493.6|1497.1|1494.1|1494.1|1491.1|632
1638759600000|2021-12-06 03:00:00|1496.1|1493.1|1494.6|1491.6|1497.1|1494.1|1494.6|1491.6|408
1638763200000|2021-12-06 04:00:00|1494.1|1491.1|1488.1|1485.1|1494.6|1491.6|1488.1|1485.1|519
1638770400000|2021-12-06 06:00:00|1489.1|1486.1|1490.6|1487.6|1493.1|1490.1|1488.6|1485.6|367
1638774000000|2021-12-06 07:00:00|1490.1|1487.1|1486.2|1483.2|1490.1|1487.1|1484.7|1481.7|825
1638777600000|2021-12-06 08:00:00|1485.7|1482.7|1484.2|1481.2|1486.7|1483.7|1483.2|1480.2|1194
1638781200000|2021-12-06 09:00:00|1484.7|1481.7|1483.7|1480.7|1484.7|1481.7|1483.2|1480.2|120
1638835200000|2021-12-07 00:00:00|1484.7|1481.7|1487.7|1484.7|1488.2|1485.2|1484.7|1481.7|280
1638838800000|2021-12-07 01:00:00|1488.2|1485.2|1487.2|1484.2|1493.2|1490.2|1487.2|1484.2|1533
1638842400000|2021-12-07 02:00:00|1486.7|1483.7|1490.7|1487.7|1490.7|1487.7|1486.2|1483.2|615
1638846000000|2021-12-07 03:00:00|1490.2|1487.2|1490.2|1487.2|1491.7|1488.7|1490.2|1487.2|408
1638849600000|2021-12-07 04:00:00|1490.7|1487.7|1492.2|1489.2|1492.2|1489.2|1490.2|1487.2|308
1638856800000|2021-12-07 06:00:00|1492.7|1489.7|1496.7|1493.7|1497.2|1494.2|1491.7|1488.7|583
1638860400000|2021-12-07 07:00:00|1496.2|1493.2|1497.7|1494.7|1498.2|1495.2|1495.2|1492.2|984
1638864000000|2021-12-07 08:00:00|1497.2|1494.2|1499.7|1496.7|1500.7|1497.7|1496.2|1493.2|1130
1638867600000|2021-12-07 09:00:00|1499.2|1496.2|1499.2|1496.2|1499.7|1496.7|1498.7|1495.7|63
1638921600000|2021-12-08 00:00:00|1503.2|1500.2|1499.7|1496.7|1505.7|1502.7|1495.2|1492.2|531
1638925200000|2021-12-08 01:00:00|1500.2|1497.2|1492.2|1489.2|1500.2|1497.2|1490.7|1487.7|1726
1638928800000|2021-12-08 02:00:00|1492.7|1489.7|1496.2|1493.2|1497.2|1494.2|1491.2|1488.2|628
1638932400000|2021-12-08 03:00:00|1495.7|1492.7|1496.7|1493.7|1497.2|1494.2|1494.7|1491.7|475
1638936000000|2021-12-08 04:00:00|1497.2|1494.2|1502.2|1499.2|1502.2|1499.2|1496.7|1493.7|462
1638943200000|2021-12-08 06:00:00|1499.7|1496.7|1503.2|1500.2|1503.2|1500.2|1499.7|1496.7|417
1638946800000|2021-12-08 07:00:00|1502.7|1499.7|1499.1|1496.1|1502.7|1499.7|1497.6|1494.6|759
1638950400000|2021-12-08 08:00:00|1498.6|1495.6|1495.1|1492.1|1500.1|1497.1|1493.6|1490.6|784
1638954000000|2021-12-08 09:00:00|1494.6|1491.6|1495.1|1492.1|1495.1|1492.1|1494.6|1491.6|52
1639008000000|2021-12-09 00:00:00|1494.6|1491.6|1491.6|1488.6|1494.6|1491.6|1483.6|1480.6|834
1639011600000|2021-12-09 01:00:00|1491.1|1488.1|1496.6|1493.6|1498.1|1495.1|1489.1|1486.1|1593
1639015200000|2021-12-09 02:00:00|1497.1|1494.1|1497.1|1494.1|1497.6|1494.6|1493.6|1490.6|632
1639018800000|2021-12-09 03:00:00|1497.6|1494.6|1496.6|1493.6|1497.6|1494.6|1495.1|1492.1|377
1639022400000|2021-12-09 04:00:00|1496.1|1493.1|1497.1|1494.1|1497.1|1494.1|1494.1|1491.1|294
1639029600000|2021-12-09 06:00:00|1497.6|1494.6|1495.6|1492.6|1497.6|1494.6|1494.6|1491.6|322
1639033200000|2021-12-09 07:00:00|1495.1|1492.1|1492.1|1489.1|1495.6|1492.6|1490.6|1487.6|1092
1639036800000|2021-12-09 08:00:00|1491.6|1488.6|1496.6|1493.6|1498.6|1495.6|1491.1|1488.1|1136
1639040400000|2021-12-09 09:00:00|1497.1|1494.1|1497.1|1494.1|1497.1|1494.1|1496.6|1493.6|59
1639094400000|2021-12-10 00:00:00|1497.6|1494.6|1502.1|1499.1|1503.6|1500.6|1495.6|1492.6|591
1639098000000|2021-12-10 01:00:00|1501.6|1498.6|1505.9|1502.9|1506.9|1503.9|1499.1|1496.1|1459
1639101600000|2021-12-10 02:00:00|1505.4|1502.4|1503.9|1500.9|1507.4|1504.4|1502.9|1499.9|545
1639105200000|2021-12-10 03:00:00|1503.4|1500.4|1501.9|1498.9|1503.4|1500.4|1501.4|1498.4|291
1639108800000|2021-12-10 04:00:00|1501.4|1498.4|1500.4|1497.4|1501.9|1498.9|1499.9|1496.9|248
1639116000000|2021-12-10 06:00:00|1500.9|1497.9|1496.4|1493.4|1500.9|1497.9|1494.9|1491.9|434
1639119600000|2021-12-10 07:00:00|1495.9|1492.9|1494.4|1491.4|1495.9|1492.9|1493.4|1490.4|540
1639123200000|2021-12-10 08:00:00|1493.9|1490.9|1487.4|1484.4|1494.4|1491.4|1487.4|1484.4|915
1639126800000|2021-12-10 09:00:00|1487.9|1484.9|1488.4|1485.4|1488.9|1485.9|1487.9|1484.9|75
1639357200000|2021-12-13 01:00:00|1498.4|1495.4|1503.4|1500.4|1506.9|1503.9|1496.9|1493.9|1934
1639360800000|2021-12-13 02:00:00|1503.9|1500.9|1502.4|1499.4|1505.9|1502.9|1501.9|1498.9|474
1639364400000|2021-12-13 03:00:00|1501.9|1498.9|1501.9|1498.9|1502.4|1499.4|1500.9|1497.9|237
1639368000000|2021-12-13 04:00:00|1502.4|1499.4|1502.9|1499.9|1504.4|1501.4|1502.4|1499.4|284
1639375200000|2021-12-13 06:00:00|1502.4|1499.4|1501.4|1498.4|1502.9|1499.9|1499.9|1496.9|198
1639378800000|2021-12-13 07:00:00|1500.9|1497.9|1500.8|1497.8|1502.4|1499.4|1499.9|1496.9|410
1639382400000|2021-12-13 08:00:00|1501.3|1498.3|1498.8|1495.8|1502.8|1499.8|1498.3|1495.3|784
1639386000000|2021-12-13 09:00:00|1499.3|1496.3|1499.8|1496.8|1499.8|1496.8|1499.3|1496.3|36
1639440000000|2021-12-14 00:00:00|1496.3|1493.3|1490.8|1487.8|1496.3|1493.3|1489.8|1486.8|541
1639443600000|2021-12-14 01:00:00|1490.3|1487.3|1488.3|1485.3|1492.8|1489.8|1485.3|1482.3|1488
1639447200000|2021-12-14 02:00:00|1488.8|1485.8|1488|1485|1488.8|1485.8|1486.8|1483.8|428
1639450800000|2021-12-14 03:00:00|1487.5|1484.5|1486.5|1483.5|1487.5|1484.5|1485|1482|638
1639454400000|2021-12-14 04:00:00|1486|1483|1485|1482|1486.5|1483.5|1485|1482|205
1639461600000|2021-12-14 06:00:00|1486|1483|1483.5|1480.5|1486|1483|1483.5|1480.5|287
1639465200000|2021-12-14 07:00:00|1484|1481|1480|1477|1484|1481|1480|1477|878
1639468800000|2021-12-14 08:00:00|1479.5|1476.5|1477.5|1474.5|1481.5|1478.5|1477.5|1474.5|1077
1639472400000|2021-12-14 09:00:00|1478|1475|1478|1475|1478.5|1475.5|1477.5|1474.5|65
1639526400000|2021-12-15 00:00:00|1475.5|1472.5|1483|1480|1483.5|1480.5|1475.5|1472.5|406
1639530000000|2021-12-15 01:00:00|1482.5|1479.5|1482|1479|1483.5|1480.5|1476.5|1473.5|1046
1639533600000|2021-12-15 02:00:00|1482.5|1479.5|1478.5|1475.5|1483.5|1480.5|1478|1475|712
1639537200000|2021-12-15 03:00:00|1478|1475|1475|1472|1478.5|1475.5|1473.5|1470.5|1129
1639540800000|2021-12-15 04:00:00|1475.5|1472.5|1474.5|1471.5|1476.5|1473.5|1474|1471|403
1639548000000|2021-12-15 06:00:00|1474|1471|1475|1472|1476.5|1473.5|1474|1471|263
1639551600000|2021-12-15 07:00:00|1474.5|1471.5|1477.5|1474.5|1478.5|1475.5|1474|1471|936
1639555200000|2021-12-15 08:00:00|1477|1474|1479|1476|1482.5|1479.5|1476.5|1473.5|982
1639558800000|2021-12-15 09:00:00|1479.5|1476.5|1479|1476|1479.5|1476.5|1479|1476|14
1639612800000|2021-12-16 00:00:00|1476.5|1473.5|1489|1486|1490|1487|1476.5|1473.5|554
1639616400000|2021-12-16 01:00:00|1489.5|1486.5|1488|1485|1490.5|1487.5|1483.5|1480.5|1078
1639620000000|2021-12-16 02:00:00|1487.5|1484.5|1484.5|1481.5|1488.5|1485.5|1484.5|1481.5|552
1639623600000|2021-12-16 03:00:00|1484|1481|1483.2|1480.2|1485.2|1482.2|1482.5|1479.5|912
1639627200000|2021-12-16 04:00:00|1483.7|1480.7|1483.2|1480.2|1484.2|1481.2|1482.2|1479.2|193
1639634400000|2021-12-16 06:00:00|1482.7|1479.7|1484.2|1481.2|1485.2|1482.2|1482.7|1479.7|290
1639638000000|2021-12-16 07:00:00|1484.7|1481.7|1489.7|1486.7|1489.7|1486.7|1483.7|1480.7|837
1639641600000|2021-12-16 08:00:00|1489.2|1486.2|1485.2|1482.2|1490.2|1487.2|1484.2|1481.2|903
1639645200000|2021-12-16 09:00:00|1485.7|1482.7|1485.7|1482.7|1486.2|1483.2|1485.2|1482.2|92
1639699200000|2021-12-17 00:00:00|1487.6|1484.6|1481.6|1478.6|1487.6|1484.6|1479.6|1476.6|559
1639702800000|2021-12-17 01:00:00|1482.1|1479.1|1487.1|1484.1|1489.1|1486.1|1481.6|1478.6|1303
1639706400000|2021-12-17 02:00:00|1487.6|1484.6|1490.1|1487.1|1490.6|1487.6|1487.6|1484.6|595
1639710000000|2021-12-17 03:00:00|1489.6|1486.6|1486.6|1483.6|1490.6|1487.6|1486.1|1483.1|505
1639713600000|2021-12-17 04:00:00|1486.1|1483.1|1487.6|1484.6|1488.6|1485.6|1485.6|1482.6|294
1639720800000|2021-12-17 06:00:00|1488.1|1485.1|1489.1|1486.1|1490.6|1487.6|1486.6|1483.6|404
1639724400000|2021-12-17 07:00:00|1489.6|1486.6|1487.6|1484.6|1491.6|1488.6|1487.6|1484.6|973
1639728000000|2021-12-17 08:00:00|1488.1|1485.1|1495.1|1492.1|1496.1|1493.1|1486.1|1483.1|2241
1639731600000|2021-12-17 09:00:00|1494.6|1491.6|1495.1|1492.1|1496.1|1493.1|1494.1|1491.1|361
1639962000000|2021-12-20 01:00:00|1496.1|1493.1|1498.6|1495.6|1498.6|1495.6|1494.1|1491.1|1544
1639965600000|2021-12-20 02:00:00|1498.1|1495.1|1496.6|1493.6|1501.6|1498.6|1495.1|1492.1|973
1639969200000|2021-12-20 03:00:00|1496.1|1493.1|1493.1|1490.1|1496.6|1493.6|1491.6|1488.6|833
1639972800000|2021-12-20 04:00:00|1493.6|1490.6|1494.1|1491.1|1495.6|1492.6|1493.6|1490.6|358
1639980000000|2021-12-20 06:00:00|1493.1|1490.1|1492.6|1489.6|1493.6|1490.6|1490.1|1487.1|453
1639983600000|2021-12-20 07:00:00|1492.1|1489.1|1491.1|1488.1|1493.1|1490.1|1489.1|1486.1|733
1639987200000|2021-12-20 08:00:00|1491.6|1488.6|1492.6|1489.6|1497.1|1494.1|1491.6|1488.6|974
1639990800000|2021-12-20 09:00:00|1492.1|1489.1|1492.6|1489.6|1493.1|1490.1|1491.6|1488.6|147
1640044800000|2021-12-21 00:00:00|1491.1|1488.1|1490.6|1487.6|1494.6|1491.6|1489.1|1486.1|363
1640048400000|2021-12-21 01:00:00|1490.1|1487.1|1493.1|1490.1|1495.1|1492.1|1489.6|1486.6|755
1640052000000|2021-12-21 02:00:00|1492.6|1489.6|1491.6|1488.6|1493.6|1490.6|1491.6|1488.6|674
1640055600000|2021-12-21 03:00:00|1492.1|1489.1|1490.6|1487.6|1492.1|1489.1|1489.1|1486.1|815
1640059200000|2021-12-21 04:00:00|1490.1|1487.1|1489.4|1486.4|1490.6|1487.6|1488.9|1485.9|342
1640066400000|2021-12-21 06:00:00|1488.9|1485.9|1489.4|1486.4|1491.4|1488.4|1488.4|1485.4|593
1640070000000|2021-12-21 07:00:00|1488.9|1485.9|1489.4|1486.4|1489.4|1486.4|1487.4|1484.4|1015
1640073600000|2021-12-21 08:00:00|1488.9|1485.9|1489.9|1486.9|1489.9|1486.9|1487.9|1484.9|913
1640077200000|2021-12-21 09:00:00|1489.4|1486.4|1488.4|1485.4|1489.9|1486.9|1488.4|1485.4|78
1640131200000|2021-12-22 00:00:00|1490.9|1487.9|1497.4|1494.4|1498.9|1495.9|1490.9|1487.9|393
1640134800000|2021-12-22 01:00:00|1496.9|1493.9|1494.9|1491.9|1498.4|1495.4|1491.9|1488.9|890
1640138400000|2021-12-22 02:00:00|1495.4|1492.4|1498.4|1495.4|1500.4|1497.4|1495.4|1492.4|570
1640142000000|2021-12-22 03:00:00|1498.9|1495.9|1500.4|1497.4|1501.4|1498.4|1498.9|1495.9|580
1640145600000|2021-12-22 04:00:00|1499.9|1496.9|1499.9|1496.9|1500.9|1497.9|1498.4|1495.4|245
1640152800000|2021-12-22 06:00:00|1500.9|1497.9|1501.4|1498.4|1502.9|1499.9|1498.9|1495.9|633
1640156400000|2021-12-22 07:00:00|1501.9|1498.9|1502.4|1499.4|1506.4|1503.4|1501.4|1498.4|1308
1640160000000|2021-12-22 08:00:00|1502.9|1499.9|1503.4|1500.4|1504.9|1501.9|1499.9|1496.9|1083
1640163600000|2021-12-22 09:00:00|1502.9|1499.9|1502.9|1499.9|1503.4|1500.4|1502.4|1499.4|60
1640217600000|2021-12-23 00:00:00|1503.4|1500.4|1500.4|1497.4|1506.9|1503.9|1500.4|1497.4|495
1640221200000|2021-12-23 01:00:00|1500.9|1497.9|1503.9|1500.9|1506.4|1503.4|1500.4|1497.4|820
1640224800000|2021-12-23 02:00:00|1504.4|1501.4|1506.8|1503.8|1507.9|1504.9|1503.9|1500.9|646
1640228400000|2021-12-23 03:00:00|1507.3|1504.3|1509.8|1506.8|1511.3|1508.3|1506.8|1503.8|903
1640232000000|2021-12-23 04:00:00|1510.3|1507.3|1508.3|1505.3|1510.3|1507.3|1506.8|1503.8|355
1640239200000|2021-12-23 06:00:00|1506.8|1503.8|1509.3|1506.3|1509.8|1506.8|1506.3|1503.3|483
1640242800000|2021-12-23 07:00:00|1508.8|1505.8|1511.6|1508.6|1512.8|1509.8|1508.8|1505.8|915
1640246400000|2021-12-23 08:00:00|1512.1|1509.1|1513.1|1510.1|1514.1|1511.1|1509.1|1506.1|1066
1640250000000|2021-12-23 09:00:00|1513.6|1510.6|1513.6|1510.6|1513.6|1510.6|1513.1|1510.1|55
1640304000000|2021-12-24 00:00:00|1515.1|1512.1|1516.6|1513.6|1520.6|1517.6|1515.1|1512.1|242
1640307600000|2021-12-24 01:00:00|1517.1|1514.1|1516.6|1513.6|1518.1|1515.1|1513.6|1510.6|856
1640311200000|2021-12-24 02:00:00|1516.1|1513.1|1514.5|1511.5|1516.6|1513.6|1513.5|1510.5|1264
1640314800000|2021-12-24 03:00:00|1514|1511|1514|1511|1515|1512|1513|1510|620
1640318400000|2021-12-24 04:00:00|1513.5|1510.5|1515|1512|1516|1513|1513.5|1510.5|136
1640325600000|2021-12-24 06:00:00|1515.5|1512.5|1514|1511|1515.5|1512.5|1513|1510|176
1640329200000|2021-12-24 07:00:00|1513.5|1510.5|1513.5|1510.5|1514.5|1511.5|1512.5|1509.5|283
1640332800000|2021-12-24 08:00:00|1513|1510|1513.5|1510.5|1514|1511|1511.5|1508.5|293
1640336400000|2021-12-24 09:00:00|1513|1510|1513.5|1510.5|1513.5|1510.5|1513|1510|15
1640566800000|2021-12-27 01:00:00|1513|1510|1525|1522|1525|1522|1513|1510|1370
1640570400000|2021-12-27 02:00:00|1524.5|1521.5|1528.5|1525.5|1529.5|1526.5|1522|1519|1624
1640574000000|2021-12-27 03:00:00|1528|1525|1531|1528|1532.5|1529.5|1527.5|1524.5|629
1640577600000|2021-12-27 04:00:00|1531.5|1528.5|1531.5|1528.5|1532|1529|1530.5|1527.5|241
1640584800000|2021-12-27 06:00:00|1530|1527|1537|1534|1538|1535|1530|1527|1560
1640588400000|2021-12-27 07:00:00|1536.5|1533.5|1540|1537|1542|1539|1533|1530|1658
1640592000000|2021-12-27 08:00:00|1539.5|1536.5|1537|1534|1539.5|1536.5|1536|1533|1193
1640595600000|2021-12-27 09:00:00|1536.5|1533.5|1536|1533|1537|1534|1536|1533|74
1640649600000|2021-12-28 00:00:00|1541.1|1538.1|1538.1|1535.1|1544.1|1541.1|1538.1|1535.1|944
1640653200000|2021-12-28 01:00:00|1538.6|1535.6|1535.6|1532.6|1541.1|1538.1|1533.6|1530.6|3074
1640656800000|2021-12-28 02:00:00|1536.1|1533.1|1539.6|1536.6|1540.1|1537.1|1534.6|1531.6|1745
1640660400000|2021-12-28 03:00:00|1540.1|1537.1|1540.6|1537.6|1542.6|1539.6|1538.1|1535.1|1241
1640664000000|2021-12-28 04:00:00|1541.1|1538.1|1539.6|1536.6|1541.1|1538.1|1538.6|1535.6|407
1640671200000|2021-12-28 06:00:00|1539.1|1536.1|1541.6|1538.6|1542.1|1539.1|1538.6|1535.6|1283
1640674800000|2021-12-28 07:00:00|1542.1|1539.1|1543.6|1540.6|1544.6|1541.6|1540.6|1537.6|2188
1640678400000|2021-12-28 08:00:00|1544.1|1541.1|1542.6|1539.6|1546.1|1543.1|1538.6|1535.6|1945
1640682000000|2021-12-28 09:00:00|1542.1|1539.1|1542.6|1539.6|1543.1|1540.1|1542.1|1539.1|174
1640736000000|2021-12-29 00:00:00|1540.1|1537.1|1534.6|1531.6|1540.1|1537.1|1532.1|1529.1|2857
1640739600000|2021-12-29 01:00:00|1535.1|1532.1|1538.6|1535.6|1540.1|1537.1|1532.6|1529.6|4371
1640743200000|2021-12-29 02:00:00|1538.1|1535.1|1537.1|1534.1|1539.6|1536.6|1537.1|1534.1|2157
1640746800000|2021-12-29 03:00:00|1537.6|1534.6|1536.7|1533.7|1542.6|1539.6|1536.1|1533.1|1841
1640750400000|2021-12-29 04:00:00|1536.2|1533.2|1536.2|1533.2|1537.2|1534.2|1534.2|1531.2|1071
1640757600000|2021-12-29 06:00:00|1536.7|1533.7|1540.7|1537.7|1541.2|1538.2|1534.7|1531.7|1273
1640761200000|2021-12-29 07:00:00|1540.2|1537.2|1538.7|1535.7|1540.2|1537.2|1537.7|1534.7|1378
1640764800000|2021-12-29 08:00:00|1539.2|1536.2|1542.2|1539.2|1543.7|1540.7|1538.7|1535.7|2007
1640768400000|2021-12-29 09:00:00|1542.7|1539.7|1542.7|1539.7|1542.7|1539.7|1542.7|1539.7|105
1640822400000|2021-12-30 00:00:00|1543.2|1540.2|1546.2|1543.2|1546.2|1543.2|1540.7|1537.7|145
1640826000000|2021-12-30 01:00:00|1546.7|1543.7|1549.7|1546.7|1550.7|1547.7|1545.7|1542.7|1049
1640829600000|2021-12-30 02:00:00|1550.2|1547.2|1546.7|1543.7|1550.2|1547.2|1545.2|1542.2|1567
1640833200000|2021-12-30 03:00:00|1546.2|1543.2|1547.2|1544.2|1548.2|1545.2|1544.2|1541.2|810
1640836800000|2021-12-30 04:00:00|1547.7|1544.7|1545.7|1542.7|1547.7|1544.7|1544.7|1541.7|303
1640844000000|2021-12-30 06:00:00|1545.4|1542.4|1543.9|1540.9|1545.4|1542.4|1542.9|1539.9|589
1640847600000|2021-12-30 07:00:00|1544.9|1541.9|1546.4|1543.4|1546.9|1543.9|1543.4|1540.4|1061
1640851200000|2021-12-30 08:00:00|1545.9|1542.9|1546.4|1543.4|1547.4|1544.4|1544.4|1541.4|1143
1640854800000|2021-12-30 09:00:00|1545.9|1542.9|1544.9|1541.9|1545.9|1542.9|1544.4|1541.4|69
1640908800000|2021-12-31 00:00:00|1545.4|1542.4|1542.4|1539.4|1545.9|1542.9|1541.9|1538.9|232
1640912400000|2021-12-31 01:00:00|1542.9|1539.9|1535.9|1532.9|1542.9|1539.9|1535.4|1532.4|1801
1640916000000|2021-12-31 02:00:00|1535.4|1532.4|1539.4|1536.4|1540.4|1537.4|1533.9|1530.9|1253
1640919600000|2021-12-31 03:00:00|1538.9|1535.9|1534.4|1531.4|1538.9|1535.9|1533.9|1530.9|932
1640923200000|2021-12-31 04:00:00|1533.9|1530.9|1535.4|1532.4|1536.4|1533.4|1533.9|1530.9|890
1640930400000|2021-12-31 06:00:00|1534.4|1531.4|1539.4|1536.4|1539.4|1536.4|1534.4|1531.4|378
1640934000000|2021-12-31 07:00:00|1538.9|1535.9|1540.9|1537.9|1542.4|1539.4|1538.4|1535.4|567
1640937600000|2021-12-31 08:00:00|1541.4|1538.4|1558.4|1555.4|1572.9|1569.9|1539.9|1536.9|2478
1640941200000|2021-12-31 09:00:00|1558.9|1555.9|1558.4|1555.4|1561.4|1558.4|1557.9|1554.9|329
1641171600000|2022-01-03 01:00:00|1553.9|1550.9|1549.9|1546.9|1557.4|1554.4|1549.9|1546.9|1132
1641175200000|2022-01-03 02:00:00|1550.4|1547.4|1553.6|1550.6|1553.9|1550.9|1550.4|1547.4|470
1641178800000|2022-01-03 03:00:00|1553.1|1550.1|1553.1|1550.1|1560.6|1557.6|1551.1|1548.1|1718
1641182400000|2022-01-03 04:00:00|1553.6|1550.6|1554.6|1551.6|1555.6|1552.6|1553.1|1550.1|343
1641189600000|2022-01-03 06:00:00|1555.1|1552.1|1551.6|1548.6|1555.1|1552.1|1551.1|1548.1|679
1641193200000|2022-01-03 07:00:00|1552.1|1549.1|1552.1|1549.1|1553.1|1550.1|1550.6|1547.6|726
1641196800000|2022-01-03 08:00:00|1551.6|1548.6|1550.6|1547.6|1552.6|1549.6|1550.1|1547.1|524
1641200400000|2022-01-03 09:00:00|1550.1|1547.1|1550.1|1547.1|1551.1|1548.1|1549.6|1546.6|64
1641254400000|2022-01-04 00:00:00|1551.1|1548.1|1544.1|1541.1|1551.1|1548.1|1543.6|1540.6|577
1641258000000|2022-01-04 01:00:00|1544.6|1541.6|1541.1|1538.1|1547.6|1544.6|1541.1|1538.1|1207
1641261600000|2022-01-04 02:00:00|1541.6|1538.6|1542.1|1539.1|1543.1|1540.1|1540.1|1537.1|807
1641265200000|2022-01-04 03:00:00|1542.6|1539.6|1541.1|1538.1|1543.1|1540.1|1539.1|1536.1|757
1641268800000|2022-01-04 04:00:00|1540.6|1537.6|1543.1|1540.1|1543.1|1540.1|1540.6|1537.6|335
1641276000000|2022-01-04 06:00:00|1543.6|1540.6|1539.1|1536.1|1543.6|1540.6|1538.6|1535.6|562
1641279600000|2022-01-04 07:00:00|1539.6|1536.6|1541.6|1538.6|1542.1|1539.1|1538.6|1535.6|962
1641283200000|2022-01-04 08:00:00|1541.1|1538.1|1542.6|1539.6|1542.6|1539.6|1540.6|1537.6|955
1641286800000|2022-01-04 09:00:00|1542.1|1539.1|1541.6|1538.6|1542.6|1539.6|1540.6|1537.6|168
1641340800000|2022-01-05 00:00:00|1544.1|1541.1|1541.1|1538.1|1544.6|1541.6|1539.6|1536.6|510
1641344400000|2022-01-05 01:00:00|1540.6|1537.6|1545.9|1542.9|1548.4|1545.4|1540.1|1537.1|1142
1641348000000|2022-01-05 02:00:00|1545.4|1542.4|1545.4|1542.4|1547.4|1544.4|1543.4|1540.4|566
1641351600000|2022-01-05 03:00:00|1544.9|1541.9|1545.9|1542.9|1546.4|1543.4|1543.4|1540.4|525
1641355200000|2022-01-05 04:00:00|1545.4|1542.4|1545.9|1542.9|1547.4|1544.4|1544.9|1541.9|280
1641362400000|2022-01-05 06:00:00|1545.4|1542.4|1541.9|1538.9|1545.4|1542.4|1540.4|1537.4|578
1641366000000|2022-01-05 07:00:00|1541.4|1538.4|1541.9|1538.9|1543.9|1540.9|1541.4|1538.4|947
1641369600000|2022-01-05 08:00:00|1542.4|1539.4|1543.9|1540.9|1545.9|1542.9|1542.4|1539.4|1120
1641373200000|2022-01-05 09:00:00|1544.4|1541.4|1544.4|1541.4|1544.9|1541.9|1543.9|1540.9|49
1641427200000|2022-01-06 00:00:00|1547.4|1544.4|1541.9|1538.9|1547.4|1544.4|1540.9|1537.9|328
1641430800000|2022-01-06 01:00:00|1541.4|1538.4|1541.9|1538.9|1543.9|1540.9|1539.4|1536.4|900
1641434400000|2022-01-06 02:00:00|1541.4|1538.4|1534.9|1531.9|1541.9|1538.9|1534.9|1531.9|1197
1641438000000|2022-01-06 03:00:00|1535.4|1532.4|1532.9|1529.9|1536.4|1533.4|1532.9|1529.9|916
1641441600000|2022-01-06 04:00:00|1533.4|1530.4|1532.9|1529.9|1533.9|1530.9|1531.9|1528.9|309
1641448800000|2022-01-06 06:00:00|1532.4|1529.4|1535.4|1532.4|1535.4|1532.4|1531.4|1528.4|354
1641452400000|2022-01-06 07:00:00|1534.9|1531.9|1534.4|1531.4|1535.9|1532.9|1533.4|1530.4|848
1641456000000|2022-01-06 08:00:00|1533.9|1530.9|1531.4|1528.4|1535.4|1532.4|1530.9|1527.9|1056
1641459600000|2022-01-06 09:00:00|1531.9|1528.9|1530.9|1527.9|1532.4|1529.4|1530.4|1527.4|156
1641513600000|2022-01-07 00:00:00|1532.4|1529.4|1528.9|1525.9|1534.9|1531.9|1526.9|1523.9|404
1641517200000|2022-01-07 01:00:00|1529.4|1526.4|1530.9|1527.9|1532.9|1529.9|1527.9|1524.9|1037
1641520800000|2022-01-07 02:00:00|1530.4|1527.4|1530.4|1527.4|1531.4|1528.4|1528.9|1525.9|628
1641524400000|2022-01-07 03:00:00|1530.9|1527.9|1534.9|1531.9|1534.9|1531.9|1529.4|1526.4|713
1641528000000|2022-01-07 04:00:00|1534.4|1531.4|1537.9|1534.9|1539.4|1536.4|1534.4|1531.4|761
1641535200000|2022-01-07 06:00:00|1537.4|1534.4|1539.4|1536.4|1541.4|1538.4|1537.4|1534.4|575
1641538800000|2022-01-07 07:00:00|1539.9|1536.9|1542.4|1539.4|1542.9|1539.9|1536.9|1533.9|927
1641542400000|2022-01-07 08:00:00|1542.9|1539.9|1541.4|1538.4|1545.9|1542.9|1541.4|1538.4|1215
1641546000000|2022-01-07 09:00:00|1541.9|1538.9|1541.9|1538.9|1541.9|1538.9|1541.4|1538.4|102
1641776400000|2022-01-10 01:00:00|1535.2|1532.2|1539.7|1536.7|1541.2|1538.2|1534.2|1531.2|916
1641780000000|2022-01-10 02:00:00|1539.2|1536.2|1541.2|1538.2|1542.2|1539.2|1538.7|1535.7|389
1641783600000|2022-01-10 03:00:00|1541.7|1538.7|1543.7|1540.7|1543.7|1540.7|1540.7|1537.7|476
1641787200000|2022-01-10 04:00:00|1543.2|1540.2|1546.2|1543.2|1547.2|1544.2|1542.7|1539.7|336
1641794400000|2022-01-10 06:00:00|1545.7|1542.7|1545.7|1542.7|1546.7|1543.7|1544.2|1541.2|189
1641798000000|2022-01-10 07:00:00|1546.2|1543.2|1543.7|1540.7|1546.7|1543.7|1543.7|1540.7|553
1641801600000|2022-01-10 08:00:00|1544.2|1541.2|1545.2|1542.2|1547.2|1544.2|1541.7|1538.7|895
1641805200000|2022-01-10 09:00:00|1545.7|1542.7|1545.2|1542.2|1546.2|1543.2|1544.7|1541.7|95
1641859200000|2022-01-11 00:00:00|1540.7|1537.7|1546.7|1543.7|1547.2|1544.2|1540.7|1537.7|348
1641862800000|2022-01-11 01:00:00|1546.2|1543.2|1545.7|1542.7|1549.2|1546.2|1544.7|1541.7|1267
1641866400000|2022-01-11 02:00:00|1546.2|1543.2|1551.7|1548.7|1551.7|1548.7|1545.7|1542.7|1046
1641870000000|2022-01-11 03:00:00|1552.2|1549.2|1553.7|1550.7|1553.7|1550.7|1549.7|1546.7|604
1641873600000|2022-01-11 04:00:00|1553.2|1550.2|1556.2|1553.2|1557.2|1554.2|1553.2|1550.2|397
1641880800000|2022-01-11 06:00:00|1556.7|1553.7|1555.2|1552.2|1556.7|1553.7|1553.2|1550.2|461
1641884400000|2022-01-11 07:00:00|1555.7|1552.7|1559.2|1556.2|1560.7|1557.7|1555.7|1552.7|954
1641888000000|2022-01-11 08:00:00|1559.7|1556.7|1566.7|1563.7|1566.7|1563.7|1559.2|1556.2|1723
1641891600000|2022-01-11 09:00:00|1566.2|1563.2|1566.7|1563.7|1567.2|1564.2|1565.7|1562.7|251
1641945600000|2022-01-12 00:00:00|1564.8|1561.8|1562.3|1559.3|1566.8|1563.8|1561.3|1558.3|664
1641949200000|2022-01-12 01:00:00|1562.8|1559.8|1565.3|1562.3|1571.3|1568.3|1560.8|1557.8|1982
1641952800000|2022-01-12 02:00:00|1565.8|1562.8|1561.3|1558.3|1567.3|1564.3|1560.3|1557.3|951
1641956400000|2022-01-12 03:00:00|1560.8|1557.8|1557.8|1554.8|1562.8|1559.8|1557.3|1554.3|1411
1641960000000|2022-01-12 04:00:00|1557.3|1554.3|1554.8|1551.8|1557.8|1554.8|1552.8|1549.8|894
1641967200000|2022-01-12 06:00:00|1553.3|1550.3|1556.3|1553.3|1558.3|1555.3|1553.3|1550.3|430
1641970800000|2022-01-12 07:00:00|1555.8|1552.8|1558.3|1555.3|1560.3|1557.3|1554.8|1551.8|989
1641974400000|2022-01-12 08:00:00|1557.8|1554.8|1564.8|1561.8|1564.8|1561.8|1555.3|1552.3|1331
1641978000000|2022-01-12 09:00:00|1563.8|1560.8|1563.8|1560.8|1563.8|1560.8|1563.3|1560.3|165
1642032000000|2022-01-13 00:00:00|1563.9|1560.9|1558.4|1555.4|1563.9|1560.9|1557.9|1554.9|327
1642035600000|2022-01-13 01:00:00|1558.9|1555.9|1567.4|1564.4|1567.9|1564.9|1556.4|1553.4|1191
1642039200000|2022-01-13 02:00:00|1566.9|1563.9|1568.9|1565.9|1570.9|1567.9|1563.9|1560.9|827
1642042800000|2022-01-13 03:00:00|1569.4|1566.4|1568.9|1565.9|1569.9|1566.9|1567.4|1564.4|500
1642046400000|2022-01-13 04:00:00|1568.4|1565.4|1567.9|1564.9|1568.4|1565.4|1566.9|1563.9|131
1642053600000|2022-01-13 06:00:00|1567.4|1564.4|1567.4|1564.4|1568.9|1565.9|1564.4|1561.4|325
1642057200000|2022-01-13 07:00:00|1566.9|1563.9|1564.9|1561.9|1566.9|1563.9|1561.9|1558.9|618
1642060800000|2022-01-13 08:00:00|1565.4|1562.4|1569.9|1566.9|1569.9|1566.9|1562.4|1559.4|1395
1642064400000|2022-01-13 09:00:00|1569.4|1566.4|1567.9|1564.9|1569.4|1566.4|1567.9|1564.9|70
1642118400000|2022-01-14 00:00:00|1565.9|1562.9|1562.4|1559.4|1565.9|1562.9|1560.4|1557.4|328
1642122000000|2022-01-14 01:00:00|1562.9|1559.9|1564|1561|1564.5|1561.5|1557.9|1554.9|1307
1642125600000|2022-01-14 02:00:00|1563.5|1560.5|1557|1554|1563.5|1560.5|1556|1553|726
1642129200000|2022-01-14 03:00:00|1556.5|1553.5|1554|1551|1558|1555|1553.5|1550.5|657
1642132800000|2022-01-14 04:00:00|1554.5|1551.5|1554.5|1551.5|1556|1553|1553.5|1550.5|329
1642140000000|2022-01-14 06:00:00|1554|1551|1554|1551|1555.5|1552.5|1554|1551|179
1642143600000|2022-01-14 07:00:00|1553.5|1550.5|1551.5|1548.5|1553.5|1550.5|1551|1548|476
1642147200000|2022-01-14 08:00:00|1551|1548|1553.5|1550.5|1558|1555|1551|1548|617
1642150800000|2022-01-14 09:00:00|1554|1551|1553|1550|1554|1551|1553|1550|40
1642381200000|2022-01-17 01:00:00|1552|1549|1545.2|1542.2|1552.5|1549.5|1543.7|1540.7|1241
1642384800000|2022-01-17 02:00:00|1544.7|1541.7|1543.7|1540.7|1545.2|1542.2|1541.7|1538.7|818
1642388400000|2022-01-17 03:00:00|1543.2|1540.2|1543.7|1540.7|1545.2|1542.2|1542.2|1539.2|370
1642392000000|2022-01-17 04:00:00|1543.2|1540.2|1544.2|1541.2|1544.7|1541.7|1543.2|1540.2|244
1642399200000|2022-01-17 06:00:00|1543.7|1540.7|1543.2|1540.2|1545.7|1542.7|1542.7|1539.7|234
1642402800000|2022-01-17 07:00:00|1542.7|1539.7|1543.7|1540.7|1544.2|1541.2|1541.2|1538.2|511
1642406400000|2022-01-17 08:00:00|1543.2|1540.2|1542.2|1539.2|1545.2|1542.2|1542.2|1539.2|826
1642410000000|2022-01-17 09:00:00|1542.7|1539.7|1543.2|1540.2|1543.2|1540.2|1542.2|1539.2|69
1642554000000|2022-01-19 01:00:00|1532.7|1529.7|1527.7|1524.7|1533.7|1530.7|1527.2|1524.2|1120
1642557600000|2022-01-19 02:00:00|1528.2|1525.2|1528.2|1525.2|1530.2|1527.2|1526.7|1523.7|897
1642561200000|2022-01-19 03:00:00|1527.7|1524.7|1526.9|1523.9|1528.7|1525.7|1524.2|1521.2|943
1642564800000|2022-01-19 04:00:00|1526.4|1523.4|1531.9|1528.9|1532.4|1529.4|1526.4|1523.4|901
1642572000000|2022-01-19 06:00:00|1532.4|1529.4|1529.4|1526.4|1532.4|1529.4|1528.4|1525.4|250
1642575600000|2022-01-19 07:00:00|1528.9|1525.9|1527.4|1524.4|1530.9|1527.9|1525.4|1522.4|1223
1642579200000|2022-01-19 08:00:00|1526.9|1523.9|1529.9|1526.9|1532.9|1529.9|1526.9|1523.9|1676
1642582800000|2022-01-19 09:00:00|1529.4|1526.4|1530.4|1527.4|1530.4|1527.4|1528.9|1525.9|163
1642636800000|2022-01-20 00:00:00|1532.4|1529.4|1532.4|1529.4|1532.4|1529.4|1529.4|1526.4|419
1642640400000|2022-01-20 01:00:00|1531.9|1528.9|1534.4|1531.4|1536.4|1533.4|1526.4|1523.4|1361
1642644000000|2022-01-20 02:00:00|1533.9|1530.9|1531.4|1528.4|1534.9|1531.9|1530.9|1527.9|587
1642647600000|2022-01-20 03:00:00|1530.9|1527.9|1533.4|1530.4|1534.4|1531.4|1530.4|1527.4|649
1642651200000|2022-01-20 04:00:00|1532.9|1529.9|1532.4|1529.4|1533.9|1530.9|1531.9|1528.9|226
1642658400000|2022-01-20 06:00:00|1532.9|1529.9|1532.4|1529.4|1533.9|1530.9|1531.4|1528.4|237
1642662000000|2022-01-20 07:00:00|1531.9|1528.9|1531.9|1528.9|1532.9|1529.9|1530.9|1527.9|394
1642665600000|2022-01-20 08:00:00|1532.4|1529.4|1528.9|1525.9|1533.4|1530.4|1527.9|1524.9|639
1642669200000|2022-01-20 09:00:00|1529.4|1526.4|1529.4|1526.4|1529.9|1526.9|1528.9|1525.9|144
1642723200000|2022-01-21 00:00:00|1531.4|1528.4|1524.4|1521.4|1531.4|1528.4|1521.4|1518.4|423
1642726800000|2022-01-21 01:00:00|1523.9|1520.9|1523.9|1520.9|1526.4|1523.4|1520.9|1517.9|1422
1642730400000|2022-01-21 02:00:00|1524.4|1521.4|1522.4|1519.4|1526.4|1523.4|1521.4|1518.4|829
1642734000000|2022-01-21 03:00:00|1522.9|1519.9|1523.9|1520.9|1525.9|1522.9|1521.9|1518.9|567
1642737600000|2022-01-21 04:00:00|1522.9|1519.9|1521.9|1518.9|1523.4|1520.4|1521.9|1518.9|164
1642744800000|2022-01-21 06:00:00|1523.4|1520.4|1522.9|1519.9|1525.4|1522.4|1521.9|1518.9|320
1642748400000|2022-01-21 07:00:00|1522.4|1519.4|1521.9|1518.9|1524.9|1521.9|1521.9|1518.9|567
1642752000000|2022-01-21 08:00:00|1522.4|1519.4|1525.9|1522.9|1529.4|1526.4|1521.9|1518.9|1109
1642755600000|2022-01-21 09:00:00|1526.4|1523.4|1527.4|1524.4|1528.4|1525.4|1526.4|1523.4|78
1642986000000|2022-01-24 01:00:00|1526.9|1523.9|1529|1526|1531|1528|1523.9|1520.9|1307
1642989600000|2022-01-24 02:00:00|1528.5|1525.5|1526.5|1523.5|1529|1526|1525|1522|725
1642993200000|2022-01-24 03:00:00|1526|1523|1527|1524|1529|1526|1525.5|1522.5|938
1642996800000|2022-01-24 04:00:00|1526.5|1523.5|1527|1524|1529|1526|1526.5|1523.5|360
1643004000000|2022-01-24 06:00:00|1526.5|1523.5|1526|1523|1528|1525|1525|1522|211
1643007600000|2022-01-24 07:00:00|1525.5|1522.5|1524.5|1521.5|1526.5|1523.5|1524.5|1521.5|332
1643011200000|2022-01-24 08:00:00|1525|1522|1523|1520|1525.5|1522.5|1522.5|1519.5|850
1643014800000|2022-01-24 09:00:00|1522.5|1519.5|1523.5|1520.5|1523.5|1520.5|1522|1519|115
1643068800000|2022-01-25 00:00:00|1515.5|1512.5|1515.5|1512.5|1523|1520|1515|1512|630
1643072400000|2022-01-25 01:00:00|1515|1512|1508.5|1505.5|1517|1514|1507.5|1504.5|1963
1643076000000|2022-01-25 02:00:00|1507.5|1504.5|1506.5|1503.5|1510|1507|1504|1501|1259
1643079600000|2022-01-25 03:00:00|1506|1503|1503|1500|1506|1503|1502|1499|1260
1643083200000|2022-01-25 04:00:00|1502.5|1499.5|1504.5|1501.5|1504.5|1501.5|1501|1498|713
1643090400000|2022-01-25 06:00:00|1505|1502|1506.5|1503.5|1507.5|1504.5|1504|1501|610
1643094000000|2022-01-25 07:00:00|1507|1504|1503.5|1500.5|1507.5|1504.5|1502|1499|1143
1643097600000|2022-01-25 08:00:00|1503|1500|1507.5|1504.5|1508.5|1505.5|1502|1499|1536
1643101200000|2022-01-25 09:00:00|1507|1504|1508|1505|1508.5|1505.5|1507|1504|233
1643155200000|2022-01-26 00:00:00|1505.5|1502.5|1515|1512|1515.5|1512.5|1505.5|1502.5|590
1643158800000|2022-01-26 01:00:00|1514.5|1511.5|1514|1511|1517.5|1514.5|1509|1506|4644
1643162400000|2022-01-26 02:00:00|1513.5|1510.5|1517|1514|1517.5|1514.5|1513|1510|2975
1643166000000|2022-01-26 03:00:00|1517.5|1514.5|1518|1515|1520.5|1517.5|1516|1513|1479
1643169600000|2022-01-26 04:00:00|1517.5|1514.5|1518|1515|1519|1516|1517.5|1514.5|594
1643176800000|2022-01-26 06:00:00|1518.5|1515.5|1517.5|1514.5|1518.5|1515.5|1516.5|1513.5|942
1643180400000|2022-01-26 07:00:00|1517|1514|1517|1514|1518.5|1515.5|1515.5|1512.5|3028
1643184000000|2022-01-26 08:00:00|1517.5|1514.5|1517|1514|1521|1518|1515|1512|2774
1643187600000|2022-01-26 09:00:00|1516.5|1513.5|1517|1514|1517.5|1514.5|1516|1513|225
1643241600000|2022-01-27 00:00:00|1517.5|1514.5|1516.5|1513.5|1521|1518|1513.5|1510.5|1357
1643245200000|2022-01-27 01:00:00|1517|1514|1513.5|1510.5|1518|1515|1510.5|1507.5|3397
1643248800000|2022-01-27 02:00:00|1513|1510|1513.5|1510.5|1514|1511|1509.5|1506.5|3083
1643252400000|2022-01-27 03:00:00|1513|1510|1515.5|1512.5|1517|1514|1513|1510|2682
1643256000000|2022-01-27 04:00:00|1516|1513|1516|1513|1517.5|1514.5|1515|1512|950
1643263200000|2022-01-27 06:00:00|1517|1514|1514.5|1511.5|1517.5|1514.5|1512.5|1509.5|1324
1643266800000|2022-01-27 07:00:00|1514|1511|1514.5|1511.5|1517|1514|1514|1511|1433
1643270400000|2022-01-27 08:00:00|1515|1512|1518.5|1515.5|1519|1516|1514|1511|1911
1643274000000|2022-01-27 09:00:00|1518|1515|1516.5|1513.5|1518.5|1515.5|1516|1513|410
1643328000000|2022-01-28 00:00:00|1519|1516|1521|1518|1522|1519|1516|1513|325
1643331600000|2022-01-28 01:00:00|1522|1519|1525|1522|1528|1525|1520|1517|1157
1643335200000|2022-01-28 02:00:00|1524.5|1521.5|1521|1518|1524.5|1521.5|1520.5|1517.5|665
1643338800000|2022-01-28 03:00:00|1521.5|1518.5|1523.5|1520.5|1525.5|1522.5|1521.5|1518.5|1536
1643342400000|2022-01-28 04:00:00|1524|1521|1522.5|1519.5|1524|1521|1521.5|1518.5|429
1643349600000|2022-01-28 06:00:00|1523|1520|1521|1518|1523|1520|1520.5|1517.5|342
1643353200000|2022-01-28 07:00:00|1520.5|1517.5|1522.5|1519.5|1524.5|1521.5|1519.5|1516.5|1028
1643356800000|2022-01-28 08:00:00|1523|1520|1516|1513|1523|1520|1515.5|1512.5|871
1643360400000|2022-01-28 09:00:00|1517|1514|1518.5|1515.5|1518.5|1515.5|1515.5|1512.5|201
1643590800000|2022-01-31 01:00:00|1513.5|1510.5|1519|1516|1522.5|1519.5|1512|1509|1578
1643594400000|2022-01-31 02:00:00|1519.5|1516.5|1514|1511|1520.5|1517.5|1513.5|1510.5|1203
1643598000000|2022-01-31 03:00:00|1513.5|1510.5|1516.5|1513.5|1519.5|1516.5|1513|1510|882
1643846400000|2022-02-03 00:00:00|1510|1507|1520|1517|1521|1518|1510|1507|574
1643850000000|2022-02-03 01:00:00|1519.5|1516.5|1519|1516|1520.5|1517.5|1516|1513|1126
1643853600000|2022-02-03 02:00:00|1520|1517|1520.5|1517.5|1521.5|1518.5|1518.5|1515.5|734
1643857200000|2022-02-03 03:00:00|1521|1518|1524.5|1521.5|1527|1524|1520.5|1517.5|1554
1643860800000|2022-02-03 04:00:00|1524|1521|1527|1524|1527|1524|1524|1521|296
1643868000000|2022-02-03 06:00:00|1526|1523|1529|1526|1529.5|1526.5|1526|1523|495
1643871600000|2022-02-03 07:00:00|1528.5|1525.5|1526|1523|1530|1527|1526|1523|1183
1643875200000|2022-02-03 08:00:00|1525.5|1522.5|1529.5|1526.5|1530.5|1527.5|1524.5|1521.5|1816
1643878800000|2022-02-03 09:00:00|1530|1527|1528|1525|1530|1527|1527.5|1524.5|171
1643932800000|2022-02-04 00:00:00|1527|1524|1524|1521|1527|1524|1522|1519|320
1643936400000|2022-02-04 01:00:00|1523.5|1520.5|1520|1517|1523.5|1520.5|1516.5|1513.5|1818
1643940000000|2022-02-04 02:00:00|1520.5|1517.5|1520|1517|1522.5|1519.5|1519|1516|594
1643943600000|2022-02-04 03:00:00|1519.5|1516.5|1520.5|1517.5|1522|1519|1517.5|1514.5|878
1643947200000|2022-02-04 04:00:00|1520|1517|1518.5|1515.5|1520.5|1517.5|1516.5|1513.5|699
1643954400000|2022-02-04 06:00:00|1520|1517|1520.5|1517.5|1521.5|1518.5|1518|1515|232
1643958000000|2022-02-04 07:00:00|1521|1518|1518|1515|1522|1519|1517|1514|710
1643961600000|2022-02-04 08:00:00|1517.5|1514.5|1518.5|1515.5|1520.5|1517.5|1517|1514|746
1643965200000|2022-02-04 09:00:00|1519|1516|1518.5|1515.5|1520|1517|1518.5|1515.5|110
1644195600000|2022-02-07 01:00:00|1526|1523|1535.9|1532.9|1535.9|1532.9|1525.5|1522.5|2018
1644199200000|2022-02-07 02:00:00|1535.4|1532.4|1533.9|1530.9|1535.9|1532.9|1532.9|1529.9|680
1644202800000|2022-02-07 03:00:00|1534.4|1531.4|1536.4|1533.4|1539.4|1536.4|1533.9|1530.9|1484
1644206400000|2022-02-07 04:00:00|1535.9|1532.9|1537.4|1534.4|1537.9|1534.9|1534.9|1531.9|448
1644213600000|2022-02-07 06:00:00|1536.4|1533.4|1534.4|1531.4|1537.4|1534.4|1533.9|1530.9|357
1644217200000|2022-02-07 07:00:00|1534.9|1531.9|1534.9|1531.9|1536.4|1533.4|1533.9|1530.9|849
1644220800000|2022-02-07 08:00:00|1535.4|1532.4|1533.4|1530.4|1538.4|1535.4|1533.4|1530.4|1682
1644224400000|2022-02-07 09:00:00|1533.9|1530.9|1533.9|1530.9|1536.4|1533.4|1533.4|1530.4|287
1644278400000|2022-02-08 00:00:00|1533.4|1530.4|1530.9|1527.9|1533.9|1530.9|1530.9|1527.9|442
1644282000000|2022-02-08 01:00:00|1530.4|1527.4|1530.4|1527.4|1534.4|1531.4|1527.9|1524.9|1410
1644285600000|2022-02-08 02:00:00|1529.9|1526.9|1530.4|1527.4|1531.4|1528.4|1529.4|1526.4|568
1644289200000|2022-02-08 03:00:00|1529.9|1526.9|1531.9|1528.9|1532.4|1529.4|1528.9|1525.9|678
1644292800000|2022-02-08 04:00:00|1531.4|1528.4|1533.4|1530.4|1534.4|1531.4|1530.4|1527.4|485
1644300000000|2022-02-08 06:00:00|1532.9|1529.9|1532.4|1529.4|1533.9|1530.9|1531.9|1528.9|292
1644303600000|2022-02-08 07:00:00|1532.9|1529.9|1529.9|1526.9|1533.9|1530.9|1529.9|1526.9|521
1644307200000|2022-02-08 08:00:00|1529.4|1526.4|1532.4|1529.4|1533.4|1530.4|1528.9|1525.9|998
1644310800000|2022-02-08 09:00:00|1532.9|1529.9|1534.4|1531.4|1534.9|1531.9|1532.9|1529.9|226
1644364800000|2022-02-09 00:00:00|1533.9|1530.9|1541.4|1538.4|1542.9|1539.9|1533.9|1530.9|366
1644368400000|2022-02-09 01:00:00|1541.9|1538.9|1549.8|1546.8|1554.8|1551.8|1540.4|1537.4|3050
1644372000000|2022-02-09 02:00:00|1550.3|1547.3|1547.8|1544.8|1551.3|1548.3|1546.3|1543.3|1222
1644375600000|2022-02-09 03:00:00|1547.3|1544.3|1550.8|1547.8|1552.3|1549.3|1547.3|1544.3|1103
1644379200000|2022-02-09 04:00:00|1550.3|1547.3|1555.8|1552.8|1558.3|1555.3|1549.8|1546.8|850
1644386400000|2022-02-09 06:00:00|1555.3|1552.3|1551.8|1548.8|1555.3|1552.3|1551.8|1548.8|630
1644390000000|2022-02-09 07:00:00|1551.3|1548.3|1553.3|1550.3|1553.8|1550.8|1549.8|1546.8|1570
1644393600000|2022-02-09 08:00:00|1553.8|1550.8|1553.8|1550.8|1555.3|1552.3|1551.3|1548.3|1438
1644397200000|2022-02-09 09:00:00|1554.3|1551.3|1554.8|1551.8|1554.8|1551.8|1553.8|1550.8|88
1644451200000|2022-02-10 00:00:00|1557.3|1554.3|1562.3|1559.3|1563.3|1560.3|1555.8|1552.8|371
1644454800000|2022-02-10 01:00:00|1562.8|1559.8|1563.3|1560.3|1563.3|1560.3|1556.3|1553.3|1696
1644458400000|2022-02-10 02:00:00|1562.8|1559.8|1568.3|1565.3|1569.8|1566.8|1559.3|1556.3|1395
1644462000000|2022-02-10 03:00:00|1567.8|1564.8|1567.3|1564.3|1568.8|1565.8|1565.3|1562.3|765
1644465600000|2022-02-10 04:00:00|1567.8|1564.8|1568.8|1565.8|1568.8|1565.8|1566.8|1563.8|281
1644472800000|2022-02-10 06:00:00|1567.8|1564.8|1570.3|1567.3|1570.8|1567.8|1567.8|1564.8|492
1644476400000|2022-02-10 07:00:00|1570.8|1567.8|1572.3|1569.3|1572.8|1569.8|1568.3|1565.3|997
1644480000000|2022-02-10 08:00:00|1572.8|1569.8|1569.3|1566.3|1573.3|1570.3|1567.8|1564.8|1344
1644483600000|2022-02-10 09:00:00|1568.8|1565.8|1570.3|1567.3|1570.3|1567.3|1568.8|1565.8|117
1644537600000|2022-02-11 00:00:00|1570.8|1567.8|1566.8|1563.8|1570.8|1567.8|1559.3|1556.3|543
1644541200000|2022-02-11 01:00:00|1566.3|1563.3|1566.8|1563.8|1571.3|1568.3|1564.8|1561.8|1911
1644544800000|2022-02-11 02:00:00|1567.8|1564.8|1574.8|1571.8|1575.8|1572.8|1564.8|1561.8|1915
1644548400000|2022-02-11 03:00:00|1575.3|1572.3|1574.8|1571.8|1575.8|1572.8|1573.8|1570.8|962
1644552000000|2022-02-11 04:00:00|1574.3|1571.3|1576.8|1573.8|1577.3|1574.3|1573.8|1570.8|435
1644559200000|2022-02-11 06:00:00|1577.3|1574.3|1577.8|1574.8|1578.8|1575.8|1575.3|1572.3|666
1644562800000|2022-02-11 07:00:00|1578.3|1575.3|1575.8|1572.8|1578.8|1575.8|1574.8|1571.8|837
1644566400000|2022-02-11 08:00:00|1575.3|1572.3|1575.3|1572.3|1579.8|1576.8|1573.8|1570.8|1612
1644570000000|2022-02-11 09:00:00|1574.8|1571.8|1577.8|1574.8|1577.8|1574.8|1574.8|1571.8|122
1644800400000|2022-02-14 01:00:00|1572.3|1569.3|1580.8|1577.8|1585.3|1582.3|1572.3|1569.3|1685
1644804000000|2022-02-14 02:00:00|1581.3|1578.3|1584.6|1581.6|1584.6|1581.6|1580.3|1577.3|697
1644807600000|2022-02-14 03:00:00|1585.1|1582.1|1585.6|1582.6|1587.6|1584.6|1584.6|1581.6|519
1644811200000|2022-02-14 04:00:00|1585.1|1582.1|1588.6|1585.6|1588.6|1585.6|1585.1|1582.1|461
1644818400000|2022-02-14 06:00:00|1587.6|1584.6|1589.6|1586.6|1590.6|1587.6|1586.6|1583.6|429
1644822000000|2022-02-14 07:00:00|1590.1|1587.1|1587.1|1584.1|1591.1|1588.1|1587.1|1584.1|1008
1644825600000|2022-02-14 08:00:00|1586.6|1583.6|1582.1|1579.1|1591.1|1588.1|1582.1|1579.1|2017
1644829200000|2022-02-14 09:00:00|1582.6|1579.6|1583.1|1580.1|1583.6|1580.6|1582.1|1579.1|112
1644883200000|2022-02-15 00:00:00|1584.6|1581.6|1592.6|1589.6|1593.1|1590.1|1584.6|1581.6|298
1644886800000|2022-02-15 01:00:00|1593.1|1590.1|1598.1|1595.1|1603.1|1600.1|1592.6|1589.6|1989
1644890400000|2022-02-15 02:00:00|1598.6|1595.6|1593.6|1590.6|1598.6|1595.6|1593.6|1590.6|570
1644894000000|2022-02-15 03:00:00|1593.1|1590.1|1595.1|1592.1|1595.6|1592.6|1592.6|1589.6|842
1644897600000|2022-02-15 04:00:00|1595.6|1592.6|1598.6|1595.6|1599.1|1596.1|1594.6|1591.6|839
1644904800000|2022-02-15 06:00:00|1598.1|1595.1|1597.1|1594.1|1599.6|1596.6|1595.1|1592.1|387
1644908400000|2022-02-15 07:00:00|1596.6|1593.6|1600.6|1597.6|1605.6|1602.6|1595.1|1592.1|1605
1644912000000|2022-02-15 08:00:00|1601.1|1598.1|1612.6|1609.6|1612.6|1609.6|1600.6|1597.6|2526
1644915600000|2022-02-15 09:00:00|1612.1|1609.1|1609.6|1606.6|1612.1|1609.1|1608.6|1605.6|254
1644969600000|2022-02-16 00:00:00|1609.1|1606.1|1615.1|1612.1|1622.1|1619.1|1608.1|1605.1|677
1644973200000|2022-02-16 01:00:00|1616.1|1613.1|1608.1|1605.1|1621.1|1618.1|1606.6|1603.6|2462
1644976800000|2022-02-16 02:00:00|1608.6|1605.6|1604.1|1601.1|1609.1|1606.1|1603.1|1600.1|1052
1644980400000|2022-02-16 03:00:00|1603.6|1600.6|1604.7|1601.7|1605.2|1602.2|1599.2|1596.2|1129
1644984000000|2022-02-16 04:00:00|1605.2|1602.2|1605.2|1602.2|1607.2|1604.2|1603.7|1600.7|731
1644991200000|2022-02-16 06:00:00|1604.2|1601.2|1604.7|1601.7|1606.2|1603.2|1604.2|1601.2|547
1644994800000|2022-02-16 07:00:00|1605.2|1602.2|1606.2|1603.2|1607.2|1604.2|1604.2|1601.2|1054
1644998400000|2022-02-16 08:00:00|1606.7|1603.7|1610.2|1607.2|1610.2|1607.2|1603.7|1600.7|1318
1645002000000|2022-02-16 09:00:00|1609.7|1606.7|1608.7|1605.7|1610.7|1607.7|1608.7|1605.7|125
1645056000000|2022-02-17 00:00:00|1606.7|1603.7|1620.7|1617.7|1620.7|1617.7|1606.7|1603.7|672
1645059600000|2022-02-17 01:00:00|1620.2|1617.2|1613.8|1610.8|1622.2|1619.2|1611.7|1608.7|1503
1645063200000|2022-02-17 02:00:00|1613.3|1610.3|1616.8|1613.8|1616.8|1613.8|1612.8|1609.8|841
1645066800000|2022-02-17 03:00:00|1617.3|1614.3|1610.3|1607.3|1617.3|1614.3|1609.8|1606.8|609
1645070400000|2022-02-17 04:00:00|1609.8|1606.8|1611.3|1608.3|1614.3|1611.3|1608.3|1605.3|417
1645077600000|2022-02-17 06:00:00|1612.3|1609.3|1610.3|1607.3|1613.8|1610.8|1608.8|1605.8|446
1645081200000|2022-02-17 07:00:00|1609.8|1606.8|1607.1|1604.1|1610.8|1607.8|1605.1|1602.1|798
1645084800000|2022-02-17 08:00:00|1607.6|1604.6|1603.6|1600.6|1608.1|1605.1|1601.6|1598.6|1104
1645088400000|2022-02-17 09:00:00|1604.1|1601.1|1605.1|1602.1|1606.1|1603.1|1603.1|1600.1|120
1645142400000|2022-02-18 00:00:00|1604.1|1601.1|1605.6|1602.6|1608.1|1605.1|1598.6|1595.6|443
1645146000000|2022-02-18 01:00:00|1606.1|1603.1|1612.1|1609.1|1613.1|1610.1|1603.6|1600.6|1632
1645149600000|2022-02-18 02:00:00|1612.6|1609.6|1613.1|1610.1|1614.1|1611.1|1610.1|1607.1|1017
1645153200000|2022-02-18 03:00:00|1613.6|1610.6|1608.2|1605.2|1613.6|1610.6|1607.7|1604.7|679
1645156800000|2022-02-18 04:00:00|1607.7|1604.7|1607.2|1604.2|1609.2|1606.2|1603.2|1600.2|708
1645164000000|2022-02-18 06:00:00|1607.7|1604.7|1608.7|1605.7|1609.2|1606.2|1604.2|1601.2|339
1645167600000|2022-02-18 07:00:00|1608.2|1605.2|1607.2|1604.2|1609.7|1606.7|1606.2|1603.2|837
1645171200000|2022-02-18 08:00:00|1607.7|1604.7|1609.7|1606.7|1610.2|1607.2|1606.7|1603.7|990
1645174800000|2022-02-18 09:00:00|1609.2|1606.2|1608.2|1605.2|1609.2|1606.2|1607.2|1604.2|85
1645405200000|2022-02-21 01:00:00|1600.2|1597.2|1599.7|1596.7|1604.2|1601.2|1597.2|1594.2|1132
1645408800000|2022-02-21 02:00:00|1600.2|1597.2|1596|1593|1601|1598|1596|1593|646
1645412400000|2022-02-21 03:00:00|1596.5|1593.5|1592|1589|1596.5|1593.5|1592|1589|675
1645416000000|2022-02-21 04:00:00|1592.5|1589.5|1593|1590|1593|1590|1590.5|1587.5|472
1645423200000|2022-02-21 06:00:00|1592|1589|1590|1587|1593|1590|1589|1586|509
1645426800000|2022-02-21 07:00:00|1589.5|1586.5|1587.8|1584.8|1590.5|1587.5|1586.3|1583.3|978
1645430400000|2022-02-21 08:00:00|1587.3|1584.3|1585.8|1582.8|1589.3|1586.3|1585.3|1582.3|997
1645434000000|2022-02-21 09:00:00|1584.8|1581.8|1588.3|1585.3|1588.3|1585.3|1584.8|1581.8|227
1645488000000|2022-02-22 00:00:00|1584.8|1581.8|1579.8|1576.8|1584.8|1581.8|1572.8|1569.8|363
1645491600000|2022-02-22 01:00:00|1580.8|1577.8|1574.8|1571.8|1581.8|1578.8|1571.8|1568.8|1333
1645495200000|2022-02-22 02:00:00|1575.3|1572.3|1580.4|1577.4|1580.9|1577.9|1573.9|1570.9|874
1645498800000|2022-02-22 03:00:00|1580.9|1577.9|1580.9|1577.9|1581.4|1578.4|1578.4|1575.4|602
1645502400000|2022-02-22 04:00:00|1581.4|1578.4|1580.4|1577.4|1581.9|1578.9|1580.4|1577.4|165
1645509600000|2022-02-22 06:00:00|1579.4|1576.4|1583.4|1580.4|1583.4|1580.4|1579.4|1576.4|246
1645513200000|2022-02-22 07:00:00|1582.9|1579.9|1576.9|1573.9|1583.4|1580.4|1576.9|1573.9|1310
1645516800000|2022-02-22 08:00:00|1577.4|1574.4|1580.9|1577.9|1581.9|1578.9|1576.4|1573.4|1878
1645520400000|2022-02-22 09:00:00|1581.4|1578.4|1581.4|1578.4|1581.9|1578.9|1580.9|1577.9|103
1645574400000|2022-02-23 00:00:00|1583.9|1580.9|1587.4|1584.4|1587.9|1584.9|1579.9|1576.9|717
1645578000000|2022-02-23 01:00:00|1587.9|1584.9|1595.9|1592.9|1595.9|1592.9|1583.4|1580.4|4797
1645581600000|2022-02-23 02:00:00|1596.4|1593.4|1595.4|1592.4|1597.4|1594.4|1592.9|1589.9|2215
1645585200000|2022-02-23 03:00:00|1594.9|1591.9|1593.9|1590.9|1595.9|1592.9|1592.4|1589.4|2540
1645588800000|2022-02-23 04:00:00|1594.4|1591.4|1591.9|1588.9|1594.4|1591.4|1591.4|1588.4|1994
1645596000000|2022-02-23 06:00:00|1592.4|1589.4|1588.4|1585.4|1592.9|1589.9|1587.4|1584.4|1751
1645599600000|2022-02-23 07:00:00|1588.9|1585.9|1589.4|1586.4|1591.9|1588.9|1588.4|1585.4|2990
1645603200000|2022-02-23 08:00:00|1589.9|1586.9|1590.4|1587.4|1591.9|1588.9|1589.4|1586.4|1394
1645606800000|2022-02-23 09:00:00|1589.9|1586.9|1589.9|1586.9|1589.9|1586.9|1589.4|1586.4|135
1645660800000|2022-02-24 00:00:00|1585.9|1582.9|1585.4|1582.4|1588.9|1585.9|1583.9|1580.9|2544
1645664400000|2022-02-24 01:00:00|1585.9|1582.9|1586.9|1583.9|1588.9|1585.9|1583.4|1580.4|4808
1645668000000|2022-02-24 02:00:00|1587.9|1584.9|1587.4|1584.4|1589.9|1586.9|1586.9|1583.9|4623
1645671600000|2022-02-24 03:00:00|1587.9|1584.9|1573.9|1570.9|1589.9|1586.9|1573.4|1570.4|4165
1645675200000|2022-02-24 04:00:00|1574.4|1571.4|1574.9|1571.9|1576.4|1573.4|1572.9|1569.9|2381
1645682400000|2022-02-24 06:00:00|1573.9|1570.9|1569.9|1566.9|1573.9|1570.9|1568.9|1565.9|2198
1645686000000|2022-02-24 07:00:00|1570.4|1567.4|1573.9|1570.9|1575.9|1572.9|1567.4|1564.4|1854
1645689600000|2022-02-24 08:00:00|1574.4|1571.4|1573.9|1570.9|1577.4|1574.4|1572.9|1569.9|2394
1645693200000|2022-02-24 09:00:00|1574.4|1571.4|1573.4|1570.4|1574.9|1571.9|1572.9|1569.9|212
1645747200000|2022-02-25 00:00:00|1572.4|1569.4|1589.9|1586.9|1590.4|1587.4|1572.4|1569.4|671
1645750800000|2022-02-25 01:00:00|1589.4|1586.4|1594.9|1591.9|1598.4|1595.4|1585.9|1582.9|2946
1645754400000|2022-02-25 02:00:00|1595.4|1592.4|1599.9|1596.9|1605.9|1602.9|1595.4|1592.4|2014
1645758000000|2022-02-25 03:00:00|1599.4|1596.4|1600.9|1597.9|1602.4|1599.4|1596.9|1593.9|1588
1645761600000|2022-02-25 04:00:00|1601.4|1598.4|1601.9|1598.9|1601.9|1598.9|1599.4|1596.4|1150
1645768800000|2022-02-25 06:00:00|1600.9|1597.9|1597.9|1594.9|1602.4|1599.4|1596.9|1593.9|1220
1645772400000|2022-02-25 07:00:00|1598.4|1595.4|1598.9|1595.9|1603.4|1600.4|1596.9|1593.9|1740
1645776000000|2022-02-25 08:00:00|1598.4|1595.4|1593.4|1590.4|1598.9|1595.9|1591.4|1588.4|1666
1645779600000|2022-02-25 09:00:00|1592.4|1589.4|1592.4|1589.4|1594.9|1591.9|1592.4|1589.4|97
1646010000000|2022-02-28 01:00:00|1604.9|1601.9|1613.9|1610.9|1619.9|1616.9|1602.4|1599.4|3808
1646013600000|2022-02-28 02:00:00|1614.9|1611.9|1608.9|1605.9|1615.9|1612.9|1607.9|1604.9|1895
1646017200000|2022-02-28 03:00:00|1609.4|1606.4|1603.9|1600.9|1610.9|1607.9|1600.9|1597.9|1552
1646020800000|2022-02-28 04:00:00|1604.4|1601.4|1604.4|1601.4|1605.9|1602.9|1601.9|1598.9|644
1646028000000|2022-02-28 06:00:00|1605.9|1602.9|1599.4|1596.4|1605.9|1602.9|1599.4|1596.4|394
1646031600000|2022-02-28 07:00:00|1599.9|1596.9|1607.9|1604.9|1609.9|1606.9|1598.4|1595.4|1535
1646035200000|2022-02-28 08:00:00|1608.4|1605.4|1606.9|1603.9|1612.4|1609.4|1602.9|1599.9|2944
1646038800000|2022-02-28 09:00:00|1606.4|1603.4|1606.9|1603.9|1607.4|1604.4|1605.4|1602.4|189
1646092800000|2022-03-01 00:00:00|1609.4|1606.4|1623.9|1620.9|1624.9|1621.9|1609.4|1606.4|521
1646096400000|2022-03-01 01:00:00|1623.4|1620.4|1615.2|1612.2|1625.2|1622.2|1614.7|1611.7|2328
1646100000000|2022-03-01 02:00:00|1616.2|1613.2|1613.2|1610.2|1617.2|1614.2|1611.2|1608.2|1164
1646103600000|2022-03-01 03:00:00|1613.7|1610.7|1612.2|1609.2|1615.7|1612.7|1609.7|1606.7|956
1646107200000|2022-03-01 04:00:00|1611.7|1608.7|1607.7|1604.7|1612.7|1609.7|1607.7|1604.7|360
1646114400000|2022-03-01 06:00:00|1608.2|1605.2|1600.2|1597.2|1609.2|1606.2|1600.2|1597.2|622
1646118000000|2022-03-01 07:00:00|1600.7|1597.7|1597.3|1594.3|1602.2|1599.2|1596.3|1593.3|1326
1646121600000|2022-03-01 08:00:00|1597.8|1594.8|1599.8|1596.8|1605.8|1602.8|1597.8|1594.8|1478
1646125200000|2022-03-01 09:00:00|1599.3|1596.3|1598.3|1595.3|1599.8|1596.8|1597.8|1594.8|113
1646179200000|2022-03-02 00:00:00|1600.8|1597.8|1609.3|1606.3|1611.8|1608.8|1598.8|1595.8|582
1646182800000|2022-03-02 01:00:00|1608.8|1605.8|1603.8|1600.8|1610.8|1607.8|1600.8|1597.8|1605
1646186400000|2022-03-02 02:00:00|1604.3|1601.3|1603.8|1600.8|1607.8|1604.8|1597.8|1594.8|986
1646190000000|2022-03-02 03:00:00|1604.3|1601.3|1595.8|1592.8|1604.8|1601.8|1594.8|1591.8|978
1646193600000|2022-03-02 04:00:00|1596.3|1593.3|1596.8|1593.8|1598.8|1595.8|1595.3|1592.3|329
1646200800000|2022-03-02 06:00:00|1597.3|1594.3|1603.8|1600.8|1603.8|1600.8|1596.3|1593.3|378
1646204400000|2022-03-02 07:00:00|1604.3|1601.3|1602.1|1599.1|1605.3|1602.3|1596.6|1593.6|1289
1646208000000|2022-03-02 08:00:00|1603.1|1600.1|1595.1|1592.1|1607.1|1604.1|1594.1|1591.1|1398
1646211600000|2022-03-02 09:00:00|1594.6|1591.6|1597.6|1594.6|1597.6|1594.6|1594.6|1591.6|168
1646265600000|2022-03-03 00:00:00|1598.6|1595.6|1607.6|1604.6|1608.1|1605.1|1598.6|1595.6|537
1646269200000|2022-03-03 01:00:00|1607.1|1604.1|1603.1|1600.1|1609.6|1606.6|1598.6|1595.6|1933
1646272800000|2022-03-03 02:00:00|1602.6|1599.6|1610.6|1607.6|1611.1|1608.1|1602.1|1599.1|1181
1646276400000|2022-03-03 03:00:00|1611.1|1608.1|1607.6|1604.6|1613.1|1610.1|1607.6|1604.6|757
1646280000000|2022-03-03 04:00:00|1607.1|1604.1|1607.1|1604.1|1609.6|1606.6|1605.6|1602.6|201
1646287200000|2022-03-03 06:00:00|1609.7|1606.7|1615.2|1612.2|1615.2|1612.2|1609.7|1606.7|226
1646290800000|2022-03-03 07:00:00|1614.2|1611.2|1618.7|1615.7|1619.7|1616.7|1614.2|1611.2|1217
1646294400000|2022-03-03 08:00:00|1619.2|1616.2|1619.7|1616.7|1621.7|1618.7|1616.2|1613.2|846
1646298000000|2022-03-03 09:00:00|1619.2|1616.2|1619.7|1616.7|1620.2|1617.2|1618.7|1615.7|73
1646352000000|2022-03-04 00:00:00|1620.2|1617.2|1612.7|1609.7|1620.2|1617.2|1609.2|1606.2|634
1646355600000|2022-03-04 01:00:00|1612.2|1609.2|1600.7|1597.7|1614.7|1611.7|1594.2|1591.2|2569
1646359200000|2022-03-04 02:00:00|1601.2|1598.2|1606|1603|1609.5|1606.5|1600.7|1597.7|610
1646362800000|2022-03-04 03:00:00|1606.5|1603.5|1603|1600|1607|1604|1602.5|1599.5|630
1646366400000|2022-03-04 04:00:00|1602.5|1599.5|1605.5|1602.5|1606|1603|1602.5|1599.5|197
1646373600000|2022-03-04 06:00:00|1603.5|1600.5|1604|1601|1608|1605|1603.5|1600.5|345
1646377200000|2022-03-04 07:00:00|1605|1602|1605.5|1602.5|1606|1603|1603.5|1600.5|385
1646380800000|2022-03-04 08:00:00|1606|1603|1607|1604|1608|1605|1602|1599|927
1646384400000|2022-03-04 09:00:00|1607.5|1604.5|1609|1606|1609.5|1606.5|1607|1604|303
1646614800000|2022-03-07 01:00:00|1606.5|1603.5|1589.5|1586.5|1608|1605|1588.5|1585.5|1841
1646618400000|2022-03-07 02:00:00|1589|1586|1587.5|1584.5|1592.5|1589.5|1587|1584|708
1646622000000|2022-03-07 03:00:00|1587|1584|1584|1581|1587|1584|1584|1581|760
1646625600000|2022-03-07 04:00:00|1583.5|1580.5|1582|1579|1583.5|1580.5|1582|1579|308
1646632800000|2022-03-07 06:00:00|1583|1580|1575.5|1572.5|1583.5|1580.5|1573.5|1570.5|683
1646636400000|2022-03-07 07:00:00|1576|1573|1570.5|1567.5|1577|1574|1568|1565|1051
1646640000000|2022-03-07 08:00:00|1570|1567|1571|1568|1576.5|1573.5|1570|1567|1234
1646643600000|2022-03-07 09:00:00|1570.5|1567.5|1572.5|1569.5|1573.5|1570.5|1570|1567|112
1646697600000|2022-03-08 00:00:00|1574.5|1571.5|1565.5|1562.5|1574.5|1571.5|1555.5|1552.5|842
1646701200000|2022-03-08 01:00:00|1565|1562|1552.5|1549.5|1568|1565|1543|1540|3146
1646704800000|2022-03-08 02:00:00|1553|1550|1554|1551|1558|1555|1551.5|1548.5|1166
1646708400000|2022-03-08 03:00:00|1554.5|1551.5|1550|1547|1556.5|1553.5|1549|1546|880
1646712000000|2022-03-08 04:00:00|1549.5|1546.5|1548|1545|1550|1547|1546.5|1543.5|410
1646719200000|2022-03-08 06:00:00|1546.5|1543.5|1546|1543|1549|1546|1542.5|1539.5|627
1646722800000|2022-03-08 07:00:00|1546.5|1543.5|1542.6|1539.6|1550.5|1547.5|1542.1|1539.1|1368
1646726400000|2022-03-08 08:00:00|1542.1|1539.1|1547.6|1544.6|1550.6|1547.6|1538.6|1535.6|1938
1646730000000|2022-03-08 09:00:00|1548.1|1545.1|1546.6|1543.6|1548.1|1545.1|1546.6|1543.6|113
1646784000000|2022-03-09 00:00:00|1544.6|1541.6|1550.6|1547.6|1552.1|1549.1|1544.6|1541.6|419
1646787600000|2022-03-09 01:00:00|1551.1|1548.1|1550.1|1547.1|1552.6|1549.6|1543.1|1540.1|1943
1646791200000|2022-03-09 02:00:00|1549.6|1546.6|1545.1|1542.1|1550.1|1547.1|1543.6|1540.6|1674
1646794800000|2022-03-09 03:00:00|1545.6|1542.6|1548.1|1545.1|1548.1|1545.1|1540.6|1537.6|1521
1646798400000|2022-03-09 04:00:00|1548.6|1545.6|1546.1|1543.1|1550.6|1547.6|1545.6|1542.6|495
1646805600000|2022-03-09 06:00:00|1546.6|1543.6|1548.6|1545.6|1550.6|1547.6|1546.6|1543.6|786
1646809200000|2022-03-09 07:00:00|1548.1|1545.1|1557.1|1554.1|1558.1|1555.1|1546.1|1543.1|1413
1646812800000|2022-03-09 08:00:00|1557.6|1554.6|1567.1|1564.1|1570.6|1567.6|1556.1|1553.1|2044
1646816400000|2022-03-09 09:00:00|1568.1|1565.1|1568.6|1565.6|1571.1|1568.1|1567.6|1564.6|344
1646870400000|2022-03-10 00:00:00|1574.6|1571.6|1580.6|1577.6|1582.6|1579.6|1574.6|1571.6|484
1646874000000|2022-03-10 01:00:00|1580.1|1577.1|1574.6|1571.6|1580.6|1577.6|1568.6|1565.6|2138
1646877600000|2022-03-10 02:00:00|1574.1|1571.1|1578.1|1575.1|1581.1|1578.1|1573.1|1570.1|1118
1646881200000|2022-03-10 03:00:00|1578.6|1575.6|1581.6|1578.6|1582.6|1579.6|1577.1|1574.1|920
1646884800000|2022-03-10 04:00:00|1582.1|1579.1|1583.6|1580.6|1584.6|1581.6|1580.1|1577.1|422
1646892000000|2022-03-10 06:00:00|1581.6|1578.6|1580.6|1577.6|1582.6|1579.6|1578.6|1575.6|387
1646895600000|2022-03-10 07:00:00|1580.1|1577.1|1578.8|1575.8|1584.6|1581.6|1577.8|1574.8|1269
1646899200000|2022-03-10 08:00:00|1579.3|1576.3|1576.8|1573.8|1579.8|1576.8|1572.3|1569.3|922
1646902800000|2022-03-10 09:00:00|1577.3|1574.3|1577.8|1574.8|1578.8|1575.8|1576.3|1573.3|197
1646956800000|2022-03-11 00:00:00|1572.3|1569.3|1573.3|1570.3|1578.3|1575.3|1571.8|1568.8|330
1646960400000|2022-03-11 01:00:00|1573.8|1570.8|1564.8|1561.8|1574.8|1571.8|1561.8|1558.8|1263
1646964000000|2022-03-11 02:00:00|1565.3|1562.3|1564.3|1561.3|1569.3|1566.3|1563.8|1560.8|645
1646967600000|2022-03-11 03:00:00|1564.8|1561.8|1564.8|1561.8|1566.8|1563.8|1560.3|1557.3|701
1646971200000|2022-03-11 04:00:00|1565.3|1562.3|1561.8|1558.8|1565.8|1562.8|1560.8|1557.8|165
1646978400000|2022-03-11 06:00:00|1561.3|1558.3|1569.3|1566.3|1569.3|1566.3|1561.3|1558.3|459
1646982000000|2022-03-11 07:00:00|1569.8|1566.8|1564.9|1561.9|1572.3|1569.3|1562.9|1559.9|1158
1646985600000|2022-03-11 08:00:00|1565.4|1562.4|1572.9|1569.9|1572.9|1569.9|1564.4|1561.4|1286
1646989200000|2022-03-11 09:00:00|1572.4|1569.4|1572.9|1569.9|1572.9|1569.9|1571.4|1568.4|93
1647219600000|2022-03-14 01:00:00|1576.4|1573.4|1564.9|1561.9|1576.4|1573.4|1559.9|1556.9|1726
1647223200000|2022-03-14 02:00:00|1564.4|1561.4|1561.9|1558.9|1564.4|1561.4|1559.9|1556.9|726
1647226800000|2022-03-14 03:00:00|1561.4|1558.4|1561.9|1558.9|1563.4|1560.4|1557.9|1554.9|926
1647230400000|2022-03-14 04:00:00|1562.4|1559.4|1566.9|1563.9|1567.4|1564.4|1561.9|1558.9|560
1647237600000|2022-03-14 06:00:00|1567.4|1564.4|1566.9|1563.9|1567.4|1564.4|1564.4|1561.4|294
1647241200000|2022-03-14 07:00:00|1567.4|1564.4|1565.4|1562.4|1567.4|1564.4|1563.9|1560.9|514
1647244800000|2022-03-14 08:00:00|1564.9|1561.9|1566.9|1563.9|1569.9|1566.9|1564.4|1561.4|753
1647248400000|2022-03-14 09:00:00|1567.4|1564.4|1569.4|1566.4|1569.4|1566.4|1567.4|1564.4|391
1647302400000|2022-03-15 00:00:00|1570.4|1567.4|1565.4|1562.4|1570.4|1567.4|1564.4|1561.4|197
1647306000000|2022-03-15 01:00:00|1565.9|1562.9|1567.9|1564.9|1571.9|1568.9|1559.9|1556.9|1693
1647309600000|2022-03-15 02:00:00|1568.4|1565.4|1564.9|1561.9|1570.9|1567.9|1563.4|1560.4|603
1647313200000|2022-03-15 03:00:00|1563.9|1560.9|1565.5|1562.5|1567.4|1564.4|1563.4|1560.4|502
1647316800000|2022-03-15 04:00:00|1565|1562|1565.5|1562.5|1567|1564|1565|1562|153
1647324000000|2022-03-15 06:00:00|1565|1562|1567.5|1564.5|1568|1565|1565|1562|752
1647327600000|2022-03-15 07:00:00|1567|1564|1554.1|1551.1|1567|1564|1553.6|1550.6|915
1647331200000|2022-03-15 08:00:00|1553.6|1550.6|1553.1|1550.1|1556.1|1553.1|1551.1|1548.1|1116
1647334800000|2022-03-15 09:00:00|1554.1|1551.1|1554.6|1551.6|1555.1|1552.1|1554.1|1551.1|88
1647388800000|2022-03-16 00:00:00|1562.1|1559.1|1562.6|1559.6|1567.6|1564.6|1559.6|1556.6|265
1647392400000|2022-03-16 01:00:00|1563.6|1560.6|1563.6|1560.6|1566.1|1563.1|1560.1|1557.1|909
1647396000000|2022-03-16 02:00:00|1564.1|1561.1|1565.1|1562.1|1565.6|1562.6|1563.1|1560.1|432
1647399600000|2022-03-16 03:00:00|1564.6|1561.6|1562.1|1559.1|1565.1|1562.1|1561.6|1558.6|543
1647403200000|2022-03-16 04:00:00|1562.6|1559.6|1561.6|1558.6|1563.1|1560.1|1561.6|1558.6|175
1647410400000|2022-03-16 06:00:00|1564.1|1561.1|1572.1|1569.1|1572.1|1569.1|1564.1|1561.1|1053
1647414000000|2022-03-16 07:00:00|1571.6|1568.6|1569.1|1566.1|1573.1|1570.1|1568.1|1565.1|959
1647417600000|2022-03-16 08:00:00|1569.6|1566.6|1573.6|1570.6|1574.6|1571.6|1569.1|1566.1|798
1647421200000|2022-03-16 09:00:00|1573.1|1570.1|1574.6|1571.6|1574.6|1571.6|1573.1|1570.1|135
1647475200000|2022-03-17 00:00:00|1582.6|1579.6|1585.6|1582.6|1587.6|1584.6|1582.6|1579.6|427
1647478800000|2022-03-17 01:00:00|1585.1|1582.1|1584.6|1581.6|1587.6|1584.6|1581.6|1578.6|1738
1647482400000|2022-03-17 02:00:00|1585.1|1582.1|1588.1|1585.1|1589.1|1586.1|1584.6|1581.6|859
1647486000000|2022-03-17 03:00:00|1587.6|1584.6|1591.1|1588.1|1593.1|1590.1|1587.6|1584.6|872
1647489600000|2022-03-17 04:00:00|1591.6|1588.6|1594.1|1591.1|1595.1|1592.1|1591.1|1588.1|532
1647496800000|2022-03-17 06:00:00|1594.6|1591.6|1594.6|1591.6|1596.6|1593.6|1591.1|1588.1|644
1647500400000|2022-03-17 07:00:00|1594.1|1591.1|1597.6|1594.6|1598.6|1595.6|1592.1|1589.1|1473
1647504000000|2022-03-17 08:00:00|1597.1|1594.1|1594.6|1591.6|1600.1|1597.1|1594.1|1591.1|1048
1647507600000|2022-03-17 09:00:00|1594.1|1591.1|1594.1|1591.1|1595.1|1592.1|1593.6|1590.6|154
1647561600000|2022-03-18 00:00:00|1590.6|1587.6|1591.6|1588.6|1597.6|1594.6|1590.6|1587.6|315
1647565200000|2022-03-18 01:00:00|1592.1|1589.1|1590.6|1587.6|1594.1|1591.1|1588.6|1585.6|1485
1647568800000|2022-03-18 02:00:00|1590.1|1587.1|1590.1|1587.1|1591.1|1588.1|1588.1|1585.1|532
1647572400000|2022-03-18 03:00:00|1590.6|1587.6|1589.1|1586.1|1592.1|1589.1|1588.1|1585.1|502
1647576000000|2022-03-18 04:00:00|1589.6|1586.6|1588.6|1585.6|1590.1|1587.1|1587.6|1584.6|218
1647583200000|2022-03-18 06:00:00|1589.1|1586.1|1589.6|1586.6|1591.6|1588.6|1589.1|1586.1|400
1647586800000|2022-03-18 07:00:00|1590.1|1587.1|1594.1|1591.1|1595.1|1592.1|1589.6|1586.6|857
1647590400000|2022-03-18 08:00:00|1593.6|1590.6|1580.1|1577.1|1595.1|1592.1|1580.1|1577.1|3109
1647594000000|2022-03-18 09:00:00|1580.6|1577.6|1579.6|1576.6|1583.1|1580.1|1577.6|1574.6|553
1647824400000|2022-03-21 01:00:00|1592.1|1589.1|1586.6|1583.6|1592.6|1589.6|1583.1|1580.1|1470
1647828000000|2022-03-21 02:00:00|1587.1|1584.1|1583.5|1580.5|1588.6|1585.6|1580.6|1577.6|810
1647831600000|2022-03-21 03:00:00|1583|1580|1591.5|1588.5|1592|1589|1583|1580|884
1647835200000|2022-03-21 04:00:00|1591|1588|1594|1591|1594.5|1591.5|1590|1587|493
1647842400000|2022-03-21 06:00:00|1593.5|1590.5|1589|1586|1594.5|1591.5|1588|1585|540
1647846000000|2022-03-21 07:00:00|1589.5|1586.5|1585.2|1582.2|1590.5|1587.5|1585|1582|930
1647849600000|2022-03-21 08:00:00|1585.7|1582.7|1588.7|1585.7|1590.2|1587.2|1584.2|1581.2|839
1647853200000|2022-03-21 09:00:00|1589.2|1586.2|1587.7|1584.7|1589.7|1586.7|1587.7|1584.7|52
1647907200000|2022-03-22 00:00:00|1588.2|1585.2|1590.7|1587.7|1591.2|1588.2|1588.2|1585.2|334
1647910800000|2022-03-22 01:00:00|1590.2|1587.2|1591.7|1588.7|1594.2|1591.2|1587.2|1584.2|1095
1647914400000|2022-03-22 02:00:00|1592.2|1589.2|1591.2|1588.2|1593.7|1590.7|1589.7|1586.7|581
1647918000000|2022-03-22 03:00:00|1590.7|1587.7|1588.2|1585.2|1592.7|1589.7|1588.2|1585.2|682
1647921600000|2022-03-22 04:00:00|1587.7|1584.7|1587.7|1584.7|1589.2|1586.2|1586.7|1583.7|296
1647928800000|2022-03-22 06:00:00|1588.7|1585.7|1597.7|1594.7|1598.7|1595.7|1588.2|1585.2|944
1647932400000|2022-03-22 07:00:00|1597.2|1594.2|1595.7|1592.7|1599.7|1596.7|1594.2|1591.2|922
1647936000000|2022-03-22 08:00:00|1595.2|1592.2|1592.2|1589.2|1595.7|1592.7|1591.2|1588.2|638
1647939600000|2022-03-22 09:00:00|1592.7|1589.7|1591.2|1588.2|1592.7|1589.7|1590.7|1587.7|111
1647993600000|2022-03-23 00:00:00|1592.7|1589.7|1597.2|1594.2|1597.7|1594.7|1592.7|1589.7|280
1647997200000|2022-03-23 01:00:00|1596.7|1593.7|1603.2|1600.2|1604.2|1601.2|1595.7|1592.7|1368
1648000800000|2022-03-23 02:00:00|1603.7|1600.7|1605.2|1602.2|1606.2|1603.2|1603.2|1600.2|505
1648004400000|2022-03-23 03:00:00|1604.7|1601.7|1603.7|1600.7|1604.7|1601.7|1601.2|1598.2|399
1648008000000|2022-03-23 04:00:00|1603.2|1600.2|1606.7|1603.7|1606.7|1603.7|1602.7|1599.7|200
1648015200000|2022-03-23 06:00:00|1605.7|1602.7|1607.7|1604.7|1608.7|1605.7|1605.7|1602.7|347
1648018800000|2022-03-23 07:00:00|1608.2|1605.2|1607.7|1604.7|1608.7|1605.7|1606.7|1603.7|712
1648022400000|2022-03-23 08:00:00|1607.2|1604.2|1602.2|1599.2|1608.2|1605.2|1602.2|1599.2|741
1648026000000|2022-03-23 09:00:00|1602.7|1599.7|1604.2|1601.2|1604.7|1601.7|1602.2|1599.2|44
1648080000000|2022-03-24 00:00:00|1602.7|1599.7|1597.2|1594.2|1602.7|1599.7|1596.7|1593.7|329
1648083600000|2022-03-24 01:00:00|1596.7|1593.7|1599.7|1596.7|1601.2|1598.2|1595.2|1592.2|1505
1648087200000|2022-03-24 02:00:00|1600.2|1597.2|1601.2|1598.2|1601.2|1598.2|1596.7|1593.7|625
1648090800000|2022-03-24 03:00:00|1600.7|1597.7|1598.7|1595.7|1602.7|1599.7|1597.7|1594.7|611
1648094400000|2022-03-24 04:00:00|1599.2|1596.2|1599.7|1596.7|1600.2|1597.2|1598.7|1595.7|100
1648101600000|2022-03-24 06:00:00|1601.2|1598.2|1599.2|1596.2|1601.2|1598.2|1597.7|1594.7|307
1648105200000|2022-03-24 07:00:00|1599.7|1596.7|1596.6|1593.6|1600.7|1597.7|1596.6|1593.6|442
1648108800000|2022-03-24 08:00:00|1597.1|1594.1|1599.6|1596.6|1600.1|1597.1|1595.6|1592.6|800
1648112400000|2022-03-24 09:00:00|1600.1|1597.1|1599.6|1596.6|1601.1|1598.1|1599.1|1596.1|157
1648166400000|2022-03-25 00:00:00|1600.1|1597.1|1611.1|1608.1|1612.1|1609.1|1600.1|1597.1|476
1648170000000|2022-03-25 01:00:00|1611.6|1608.6|1607.1|1604.1|1612.6|1609.6|1606.1|1603.1|1838
1648173600000|2022-03-25 02:00:00|1606.6|1603.6|1607.6|1604.6|1608.6|1605.6|1606.1|1603.1|554
1648177200000|2022-03-25 03:00:00|1607.1|1604.1|1603.6|1600.6|1608.1|1605.1|1602.6|1599.6|961
1648180800000|2022-03-25 04:00:00|1604.1|1601.1|1605.1|1602.1|1606.1|1603.1|1603.6|1600.6|613
1648188000000|2022-03-25 06:00:00|1604.1|1601.1|1606.1|1603.1|1606.6|1603.6|1604.1|1601.1|343
1648191600000|2022-03-25 07:00:00|1605.6|1602.6|1601.1|1598.1|1606.1|1603.1|1600.6|1597.6|867
1648195200000|2022-03-25 08:00:00|1601.6|1598.6|1607.1|1604.1|1607.6|1604.6|1599.1|1596.1|1844
1648198800000|2022-03-25 09:00:00|1606.6|1603.6|1607.1|1604.1|1607.6|1604.6|1606.1|1603.1|146
1648425600000|2022-03-28 00:00:00|1608.1|1605.1|1608.6|1605.6|1609.1|1606.1|1604.1|1601.1|373
1648429200000|2022-03-28 01:00:00|1608.1|1605.1|1602.6|1599.6|1608.6|1605.6|1601.1|1598.1|4269
1648432800000|2022-03-28 02:00:00|1602.1|1599.1|1601|1598|1603.1|1600.1|1598.5|1595.5|3225
1648436400000|2022-03-28 03:00:00|1601.5|1598.5|1601|1598|1602|1599|1600|1597|1904
1648440000000|2022-03-28 04:00:00|1601.5|1598.5|1600|1597|1601.5|1598.5|1599.5|1596.5|1834
1648447200000|2022-03-28 06:00:00|1600.5|1597.5|1601.5|1598.5|1602.5|1599.5|1600|1597|1216
1648450800000|2022-03-28 07:00:00|1602|1599|1601.5|1598.5|1603.5|1600.5|1601|1598|1772
1648454400000|2022-03-28 08:00:00|1602|1599|1598|1595|1602|1599|1597|1594|4068
1648512000000|2022-03-29 00:00:00|1597|1594|1599.5|1596.5|1601|1598|1597|1594|515
1648515600000|2022-03-29 01:00:00|1599|1596|1583|1580|1599.5|1596.5|1581|1578|8678
1648519200000|2022-03-29 02:00:00|1582.5|1579.5|1581|1578|1583.5|1580.5|1579|1576|2974
1648522800000|2022-03-29 03:00:00|1580.5|1577.5|1582.5|1579.5|1584.5|1581.5|1580.5|1577.5|1697
1648526400000|2022-03-29 04:00:00|1582|1579|1581|1578|1583|1580|1580.5|1577.5|1007
1648533600000|2022-03-29 06:00:00|1581.5|1578.5|1581|1578|1582|1579|1580|1577|3105
1648537200000|2022-03-29 07:00:00|1581.5|1578.5|1587.5|1584.5|1588|1585|1581|1578|1759
1648540800000|2022-03-29 08:00:00|1587|1584|1582.1|1579.1|1589|1586|1581.6|1578.6|1656
1648598400000|2022-03-30 00:00:00|1586.1|1583.1|1586.6|1583.6|1587.6|1584.6|1585.1|1582.1|118
1648602000000|2022-03-30 01:00:00|1587.1|1584.1|1591.6|1588.6|1595.1|1592.1|1586.1|1583.1|2832
1648605600000|2022-03-30 02:00:00|1592.1|1589.1|1591.3|1588.3|1593.8|1590.8|1591.1|1588.1|1682
1648609200000|2022-03-30 03:00:00|1590.8|1587.8|1586.3|1583.3|1591.3|1588.3|1586.3|1583.3|558
1648612800000|2022-03-30 04:00:00|1585.8|1582.8|1586.3|1583.3|1587.8|1584.8|1585.8|1582.8|422
1648620000000|2022-03-30 06:00:00|1585.8|1582.8|1586.8|1583.8|1588.8|1585.8|1585.8|1582.8|1000
1648623600000|2022-03-30 07:00:00|1586.3|1583.3|1586.8|1583.8|1588.3|1585.3|1585.8|1582.8|1062
1648627200000|2022-03-30 08:00:00|1587.3|1584.3|1584.8|1581.8|1588.8|1585.8|1581.8|1578.8|1000
1648684800000|2022-03-31 00:00:00|1588.3|1585.3|1584.8|1581.8|1590.8|1587.8|1583.8|1580.8|302
1648688400000|2022-03-31 01:00:00|1585.3|1582.3|1587.8|1584.8|1588.8|1585.8|1580.3|1577.3|2082
1648692000000|2022-03-31 02:00:00|1587.3|1584.3|1586.8|1583.8|1590.3|1587.3|1586.8|1583.8|1105
1648695600000|2022-03-31 03:00:00|1587.3|1584.3|1586.8|1583.8|1587.8|1584.8|1585.3|1582.3|1105
1648699200000|2022-03-31 04:00:00|1586.3|1583.3|1586.3|1583.3|1586.8|1583.8|1584.8|1581.8|553
1648706400000|2022-03-31 06:00:00|1586.8|1583.8|1582.8|1579.8|1586.8|1583.8|1581.8|1578.8|829
1648710000000|2022-03-31 07:00:00|1583.3|1580.3|1582.3|1579.3|1584.3|1581.3|1577.8|1574.8|984
1648713600000|2022-03-31 08:00:00|1581.8|1578.8|1582.8|1579.8|1586.3|1583.3|1580.8|1577.8|1552
1648771200000|2022-04-01 00:00:00|1583.8|1580.8|1578.3|1575.3|1583.8|1580.8|1577.8|1574.8|290
1648774800000|2022-04-01 01:00:00|1578.8|1575.8|1592.3|1589.3|1595.8|1592.8|1578.8|1575.8|2462
1648778400000|2022-04-01 02:00:00|1593.3|1590.3|1592.3|1589.3|1594.3|1591.3|1591.8|1588.8|616
1648782000000|2022-04-01 03:00:00|1592.8|1589.8|1590.3|1587.3|1592.8|1589.8|1588.3|1585.3|683
1648785600000|2022-04-01 04:00:00|1590.8|1587.8|1589.8|1586.8|1591.8|1588.8|1588.8|1585.8|324
1648792800000|2022-04-01 06:00:00|1589.3|1586.3|1593.8|1590.8|1595.8|1592.8|1589.3|1586.3|522
1648796400000|2022-04-01 07:00:00|1594.3|1591.3|1596.8|1593.8|1598.8|1595.8|1593.3|1590.3|1352
1648800000000|2022-04-01 08:00:00|1597.3|1594.3|1600.3|1597.3|1605.3|1602.3|1595.8|1592.8|1824
1649030400000|2022-04-04 00:00:00|1598.8|1595.8|1596.8|1593.8|1602.3|1599.3|1596.3|1593.3|162
1649034000000|2022-04-04 01:00:00|1597.3|1594.3|1595.8|1592.8|1599.3|1596.3|1592.3|1589.3|1140
1649037600000|2022-04-04 02:00:00|1596.3|1593.3|1596.8|1593.8|1598.3|1595.3|1595.3|1592.3|357
1649041200000|2022-04-04 03:00:00|1597.3|1594.3|1598.3|1595.3|1598.8|1595.8|1596.8|1593.8|391
1649044800000|2022-04-04 04:00:00|1597.8|1594.8|1596.8|1593.8|1598.3|1595.3|1596.8|1593.8|142
1649052000000|2022-04-04 06:00:00|1597.3|1594.3|1600.8|1597.8|1601.8|1598.8|1597.3|1594.3|513
1649055600000|2022-04-04 07:00:00|1601.3|1598.3|1598.8|1595.8|1601.3|1598.3|1594.8|1591.8|854
1649059200000|2022-04-04 08:00:00|1599.3|1596.3|1597.8|1594.8|1600.3|1597.3|1595.3|1592.3|631
1649116800000|2022-04-05 00:00:00|1598.8|1595.8|1598.8|1595.8|1600.8|1597.8|1596.3|1593.3|275
1649120400000|2022-04-05 01:00:00|1598.3|1595.3|1593.3|1590.3|1600.3|1597.3|1592.8|1589.8|1218
1649124000000|2022-04-05 02:00:00|1593.8|1590.8|1594.3|1591.3|1596.3|1593.3|1592.8|1589.8|692
1649127600000|2022-04-05 03:00:00|1594.8|1591.8|1595.4|1592.4|1595.9|1592.9|1593.3|1590.3|665
1649131200000|2022-04-05 04:00:00|1594.9|1591.9|1595.9|1592.9|1596.4|1593.4|1594.4|1591.4|309
1649138400000|2022-04-05 06:00:00|1594.4|1591.4|1599.4|1596.4|1599.9|1596.9|1594.4|1591.4|415
1649142000000|2022-04-05 07:00:00|1599.9|1596.9|1592.9|1589.9|1601.4|1598.4|1591.9|1588.9|1640
1649145600000|2022-04-05 08:00:00|1592.4|1589.4|1596.4|1593.4|1597.9|1594.9|1592.4|1589.4|876
1649203200000|2022-04-06 00:00:00|1592.9|1589.9|1589.4|1586.4|1592.9|1589.9|1587.9|1584.9|286
1649206800000|2022-04-06 01:00:00|1589.9|1586.9|1599.9|1596.9|1601.4|1598.4|1589.9|1586.9|1533
1649210400000|2022-04-06 02:00:00|1599.4|1596.4|1601.9|1598.9|1602.9|1599.9|1598.9|1595.9|727
1649214000000|2022-04-06 03:00:00|1602.4|1599.4|1599.4|1596.4|1604.9|1601.9|1597.9|1594.9|1006
1649217600000|2022-04-06 04:00:00|1599.9|1596.9|1600.4|1597.4|1600.9|1597.9|1599.4|1596.4|229
1649224800000|2022-04-06 06:00:00|1599.9|1596.9|1603.4|1600.4|1603.9|1600.9|1599.9|1596.9|418
1649228400000|2022-04-06 07:00:00|1603.9|1600.9|1602.9|1599.9|1605.4|1602.4|1600.4|1597.4|1296
1649232000000|2022-04-06 08:00:00|1603.4|1600.4|1603.4|1600.4|1605.9|1602.9|1602.9|1599.9|751
1649289600000|2022-04-07 00:00:00|1599.9|1596.9|1601.4|1598.4|1602.9|1599.9|1597.9|1594.9|257
1649293200000|2022-04-07 01:00:00|1601.9|1598.9|1599.9|1596.9|1601.9|1598.9|1595.9|1592.9|1714
1649296800000|2022-04-07 02:00:00|1600.4|1597.4|1601.9|1598.9|1603.4|1600.4|1599.4|1596.4|595
1649300400000|2022-04-07 03:00:00|1601.4|1598.4|1602.4|1599.4|1605.9|1602.9|1601.4|1598.4|769
1649304000000|2022-04-07 04:00:00|1601.9|1598.9|1602.9|1599.9|1603.4|1600.4|1600.9|1597.9|231
1649311200000|2022-04-07 06:00:00|1601.9|1598.9|1606.9|1603.9|1607.4|1604.4|1601.9|1598.9|601
1649314800000|2022-04-07 07:00:00|1606.4|1603.4|1607.4|1604.4|1608.9|1605.9|1606.4|1603.4|985
1649318400000|2022-04-07 08:00:00|1606.9|1603.9|1604.9|1601.9|1607.9|1604.9|1603.4|1600.4|1277
1649376000000|2022-04-08 00:00:00|1601.4|1598.4|1600.9|1597.9|1605.4|1602.4|1598.9|1595.9|274
1649379600000|2022-04-08 01:00:00|1601.4|1598.4|1600.4|1597.4|1602.4|1599.4|1597.4|1594.4|1089
1649383200000|2022-04-08 02:00:00|1601.4|1598.4|1603.4|1600.4|1604.9|1601.9|1600.9|1597.9|481
1649386800000|2022-04-08 03:00:00|1602.9|1599.9|1604.9|1601.9|1604.9|1601.9|1601.9|1598.9|610
1649390400000|2022-04-08 04:00:00|1604.4|1601.4|1603.9|1600.9|1604.9|1601.9|1603.4|1600.4|364
1649397600000|2022-04-08 06:00:00|1602.9|1599.9|1604.4|1601.4|1605.4|1602.4|1602.9|1599.9|466
1649401200000|2022-04-08 07:00:00|1604.9|1601.9|1606.9|1603.9|1608.4|1605.4|1604.9|1601.9|710
1649404800000|2022-04-08 08:00:00|1606.4|1603.4|1608.9|1605.9|1608.9|1605.9|1606.4|1603.4|519
1649635200000|2022-04-11 00:00:00|1611.4|1608.4|1614.9|1611.9|1617.4|1614.4|1607.9|1604.9|314
1649638800000|2022-04-11 01:00:00|1615.4|1612.4|1609.9|1606.9|1615.9|1612.9|1609.4|1606.4|1100
1649642400000|2022-04-11 02:00:00|1609.4|1606.4|1606.4|1603.4|1610.4|1607.4|1605.9|1602.9|944
1649646000000|2022-04-11 03:00:00|1606.9|1603.9|1607.9|1604.9|1610.4|1607.4|1606.4|1603.4|574
1649649600000|2022-04-11 04:00:00|1608.4|1605.4|1611.9|1608.9|1613.4|1610.4|1607.9|1604.9|386
1649656800000|2022-04-11 06:00:00|1612.9|1609.9|1608.4|1605.4|1612.9|1609.9|1607.9|1604.9|424
1649660400000|2022-04-11 07:00:00|1607.9|1604.9|1607.9|1604.9|1609.4|1606.4|1605.9|1602.9|669
1649664000000|2022-04-11 08:00:00|1608.4|1605.4|1606.4|1603.4|1609.4|1606.4|1605.9|1602.9|623
1649721600000|2022-04-12 00:00:00|1604.9|1601.9|1600.9|1597.9|1604.9|1601.9|1600.4|1597.4|244
1649725200000|2022-04-12 01:00:00|1601.4|1598.4|1601|1598|1601.9|1598.9|1597.9|1594.9|1091
1649728800000|2022-04-12 02:00:00|1600.5|1597.5|1601.5|1598.5|1603|1600|1600|1597|492
1649732400000|2022-04-12 03:00:00|1601|1598|1602|1599|1602.5|1599.5|1600|1597|531
1649736000000|2022-04-12 04:00:00|1602.5|1599.5|1600.5|1597.5|1603|1600|1600.5|1597.5|336
1649743200000|2022-04-12 06:00:00|1600|1597|1600|1597|1602.5|1599.5|1599.5|1596.5|407
1649746800000|2022-04-12 07:00:00|1599.5|1596.5|1598.5|1595.5|1600|1597|1596.5|1593.5|1124
1649750400000|2022-04-12 08:00:00|1598|1595|1597|1594|1599.5|1596.5|1597|1594|891
1649808000000|2022-04-13 00:00:00|1601.6|1598.6|1601.1|1598.1|1602.6|1599.6|1600.1|1597.1|162
1649811600000|2022-04-13 01:00:00|1601.6|1598.6|1603.6|1600.6|1604.6|1601.6|1600.1|1597.1|912
1649815200000|2022-04-13 02:00:00|1604.1|1601.1|1601.1|1598.1|1604.6|1601.6|1600.1|1597.1|436
1649818800000|2022-04-13 03:00:00|1601.6|1598.6|1602.1|1599.1|1602.6|1599.6|1600.6|1597.6|374
1649822400000|2022-04-13 04:00:00|1601.6|1598.6|1601.6|1598.6|1602.1|1599.1|1601.1|1598.1|142
1649829600000|2022-04-13 06:00:00|1602.1|1599.1|1597.6|1594.6|1602.6|1599.6|1597.1|1594.1|545
1649833200000|2022-04-13 07:00:00|1598.1|1595.1|1596.1|1593.1|1598.6|1595.6|1594.6|1591.6|1148
1649836800000|2022-04-13 08:00:00|1596.6|1593.6|1595.6|1592.6|1599.1|1596.1|1595.1|1592.1|711
1649894400000|2022-04-14 00:00:00|1596.7|1593.7|1600.2|1597.2|1601.2|1598.2|1596.7|1593.7|206
1649898000000|2022-04-14 01:00:00|1599.7|1596.7|1601.7|1598.7|1603.2|1600.2|1598.7|1595.7|936
1649901600000|2022-04-14 02:00:00|1601.2|1598.2|1602.7|1599.7|1603.7|1600.7|1600.7|1597.7|529
1649905200000|2022-04-14 03:00:00|1603.2|1600.2|1603.2|1600.2|1604.7|1601.7|1601.7|1598.7|569
1649908800000|2022-04-14 04:00:00|1602.7|1599.7|1602.7|1599.7|1603.7|1600.7|1602.2|1599.2|204
1649916000000|2022-04-14 06:00:00|1603.7|1600.7|1599.7|1596.7|1604.7|1601.7|1598.2|1595.2|458
1649919600000|2022-04-14 07:00:00|1599.2|1596.2|1598.7|1595.7|1600.2|1597.2|1595.7|1592.7|925
1649923200000|2022-04-14 08:00:00|1599.2|1596.2|1596.7|1593.7|1599.2|1596.2|1594.2|1591.2|790
1649980800000|2022-04-15 00:00:00|1595.7|1592.7|1591.7|1588.7|1595.7|1592.7|1589.7|1586.7|173
1649984400000|2022-04-15 01:00:00|1592.2|1589.2|1593.7|1590.7|1594.2|1591.2|1590.7|1587.7|565
1649988000000|2022-04-15 02:00:00|1593.2|1590.2|1593.7|1590.7|1595.2|1592.2|1592.7|1589.7|186
1649991600000|2022-04-15 03:00:00|1593.2|1590.2|1591.2|1588.2|1593.7|1590.7|1591.2|1588.2|207
1649995200000|2022-04-15 04:00:00|1591.7|1588.7|1593.2|1590.2|1593.2|1590.2|1591.2|1588.2|130
1650002400000|2022-04-15 06:00:00|1593.7|1590.7|1591.7|1588.7|1593.7|1590.7|1591.7|1588.7|150
1650006000000|2022-04-15 07:00:00|1592.2|1589.2|1592.7|1589.7|1592.7|1589.7|1590.7|1587.7|285
1650009600000|2022-04-15 08:00:00|1592.2|1589.2|1591|1588|1593.7|1590.7|1591|1588|352
1650240000000|2022-04-18 00:00:00|1588.5|1585.5|1588|1585|1590|1587|1586|1583|143
1650243600000|2022-04-18 01:00:00|1588.5|1585.5|1583|1580|1588.5|1585.5|1581|1578|1030
1650247200000|2022-04-18 02:00:00|1582.5|1579.5|1581.4|1578.4|1582.5|1579.5|1580.4|1577.4|369
1650250800000|2022-04-18 03:00:00|1581.9|1578.9|1582.9|1579.9|1582.9|1579.9|1580.9|1577.9|319
1650254400000|2022-04-18 04:00:00|1583.4|1580.4|1582.4|1579.4|1584.4|1581.4|1581.9|1578.9|175
1650261600000|2022-04-18 06:00:00|1583.4|1580.4|1584.9|1581.9|1585.4|1582.4|1583.4|1580.4|131
1650265200000|2022-04-18 07:00:00|1584.4|1581.4|1581.4|1578.4|1584.4|1581.4|1580.9|1577.9|422
1650268800000|2022-04-18 08:00:00|1581.9|1578.9|1581.4|1578.4|1584.4|1581.4|1580.4|1577.4|509
1650412800000|2022-04-20 00:00:00|1580.4|1577.4|1588.9|1585.9|1589.4|1586.4|1580.4|1577.4|300
1650416400000|2022-04-20 01:00:00|1588.4|1585.4|1593.4|1590.4|1594.9|1591.9|1586.4|1583.4|1610
1650420000000|2022-04-20 02:00:00|1593.9|1590.9|1593.9|1590.9|1595.9|1592.9|1593.4|1590.4|676
1650423600000|2022-04-20 03:00:00|1593.4|1590.4|1598.4|1595.4|1599.4|1596.4|1593.4|1590.4|1100
1650427200000|2022-04-20 04:00:00|1597.9|1594.9|1597.9|1594.9|1599.4|1596.4|1597.9|1594.9|398
1650434400000|2022-04-20 06:00:00|1598.9|1595.9|1594.4|1591.4|1598.9|1595.9|1593.4|1590.4|731
1650438000000|2022-04-20 07:00:00|1594.9|1591.9|1596.9|1593.9|1597.4|1594.4|1591.9|1588.9|869
1650441600000|2022-04-20 08:00:00|1596.4|1593.4|1597.4|1594.4|1600.4|1597.4|1593.9|1590.9|1179
1650499200000|2022-04-21 00:00:00|1598.1|1595.1|1599.6|1596.6|1600.6|1597.6|1597.6|1594.6|234
1650502800000|2022-04-21 01:00:00|1599.1|1596.1|1596.1|1593.1|1599.6|1596.6|1593.6|1590.6|1428
1650506400000|2022-04-21 02:00:00|1595.6|1592.6|1595.6|1592.6|1596.6|1593.6|1594.6|1591.6|489
1650510000000|2022-04-21 03:00:00|1595.1|1592.1|1598.6|1595.6|1599.1|1596.1|1594.1|1591.1|751
1650513600000|2022-04-21 04:00:00|1599.1|1596.1|1597.6|1594.6|1599.1|1596.1|1597.1|1594.1|224
1650520800000|2022-04-21 06:00:00|1597.1|1594.1|1598.1|1595.1|1599.6|1596.6|1597.1|1594.1|619
1650524400000|2022-04-21 07:00:00|1597.6|1594.6|1598.6|1595.6|1599.1|1596.1|1596.6|1593.6|574
1650528000000|2022-04-21 08:00:00|1599.1|1596.1|1602.1|1599.1|1602.1|1599.1|1598.1|1595.1|727
1650585600000|2022-04-22 00:00:00|1600.1|1597.1|1595.6|1592.6|1600.1|1597.1|1594.1|1591.1|236
1650589200000|2022-04-22 01:00:00|1595.1|1592.1|1595.1|1592.1|1596.6|1593.6|1593.6|1590.6|1020
1650592800000|2022-04-22 02:00:00|1595.6|1592.6|1598.6|1595.6|1600.1|1597.1|1595.6|1592.6|622
1650596400000|2022-04-22 03:00:00|1598.1|1595.1|1600.1|1597.1|1600.1|1597.1|1598.1|1595.1|525
1650600000000|2022-04-22 04:00:00|1599.6|1596.6|1599.6|1596.6|1600.6|1597.6|1598.6|1595.6|297
1650607200000|2022-04-22 06:00:00|1600.6|1597.6|1602.1|1599.1|1603.6|1600.6|1600.1|1597.1|542
1650610800000|2022-04-22 07:00:00|1601.6|1598.6|1604.6|1601.6|1606.6|1603.6|1601.6|1598.6|1164
1650614400000|2022-04-22 08:00:00|1604.1|1601.1|1603.6|1600.6|1605.1|1602.1|1602.1|1599.1|630
1650844800000|2022-04-25 00:00:00|1595.1|1592.1|1594.1|1591.1|1596.6|1593.6|1593.6|1590.6|258
1650848400000|2022-04-25 01:00:00|1593.6|1590.6|1590.6|1587.6|1595.6|1592.6|1588.6|1585.6|2312
1650852000000|2022-04-25 02:00:00|1590.1|1587.1|1591.1|1588.1|1592.1|1589.1|1589.6|1586.6|1119
1650855600000|2022-04-25 03:00:00|1591.6|1588.6|1590.6|1587.6|1591.6|1588.6|1589.1|1586.1|853
1650859200000|2022-04-25 04:00:00|1590.1|1587.1|1589.1|1586.1|1591.1|1588.1|1588.6|1585.6|889
1650866400000|2022-04-25 06:00:00|1588.6|1585.6|1588.6|1585.6|1591.1|1588.1|1588.6|1585.6|990
1650870000000|2022-04-25 07:00:00|1589.1|1586.1|1589.1|1586.1|1591.6|1588.6|1588.1|1585.1|1163
1650873600000|2022-04-25 08:00:00|1589.6|1586.6|1586.1|1583.1|1590.1|1587.1|1586.1|1583.1|1407
1650931200000|2022-04-26 00:00:00|1586.1|1583.1|1595.6|1592.6|1596.1|1593.1|1586.1|1583.1|690
1650934800000|2022-04-26 01:00:00|1596.1|1593.1|1597.1|1594.1|1599.6|1596.6|1596.1|1593.1|2948
1650938400000|2022-04-26 02:00:00|1597.6|1594.6|1598.6|1595.6|1598.6|1595.6|1596.1|1593.1|1405
1650942000000|2022-04-26 03:00:00|1598.1|1595.1|1596.6|1593.6|1598.1|1595.1|1596.6|1593.6|2159
1650945600000|2022-04-26 04:00:00|1596.1|1593.1|1594.1|1591.1|1597.1|1594.1|1594.1|1591.1|1010
1650952800000|2022-04-26 06:00:00|1593.6|1590.6|1593.6|1590.6|1595.1|1592.1|1591.6|1588.6|3377
1650956400000|2022-04-26 07:00:00|1593.1|1590.1|1595.1|1592.1|1596.6|1593.6|1592.6|1589.6|3528
1650960000000|2022-04-26 08:00:00|1594.6|1591.6|1595.2|1592.2|1596.7|1593.7|1593.1|1590.1|2283
1651017600000|2022-04-27 00:00:00|1591.2|1588.2|1585.7|1582.7|1591.2|1588.2|1582.7|1579.7|3055
1651021200000|2022-04-27 01:00:00|1585.2|1582.2|1591.2|1588.2|1591.2|1588.2|1584.7|1581.7|2895
1651024800000|2022-04-27 02:00:00|1590.7|1587.7|1591.2|1588.2|1592.2|1589.2|1587.7|1584.7|3758
1651028400000|2022-04-27 03:00:00|1591.7|1588.7|1589.7|1586.7|1591.7|1588.7|1588.7|1585.7|1225
1651032000000|2022-04-27 04:00:00|1589.2|1586.2|1588.2|1585.2|1589.7|1586.7|1587.7|1584.7|951
1651039200000|2022-04-27 06:00:00|1589.2|1586.2|1587.2|1584.2|1589.2|1586.2|1586.7|1583.7|2155
1651042800000|2022-04-27 07:00:00|1586.7|1583.7|1586.7|1583.7|1588.2|1585.2|1585.2|1582.2|3087
1651046400000|2022-04-27 08:00:00|1587.2|1584.2|1586.2|1583.2|1588.7|1585.7|1585.2|1582.2|1728
1651104000000|2022-04-28 00:00:00|1586.7|1583.7|1585.7|1582.7|1588.2|1585.2|1583.2|1580.2|297
1651107600000|2022-04-28 01:00:00|1586.2|1583.2|1591.7|1588.7|1592.2|1589.2|1584.7|1581.7|1077
1651111200000|2022-04-28 02:00:00|1591.2|1588.2|1592.2|1589.2|1594.2|1591.2|1591.2|1588.2|848
1651114800000|2022-04-28 03:00:00|1591.7|1588.7|1592.2|1589.2|1592.7|1589.7|1590.2|1587.2|380
1651118400000|2022-04-28 04:00:00|1591.7|1588.7|1591.7|1588.7|1592.7|1589.7|1591.7|1588.7|309
1651125600000|2022-04-28 06:00:00|1592.7|1589.7|1593.7|1590.7|1593.7|1590.7|1591.7|1588.7|665
1651129200000|2022-04-28 07:00:00|1594.2|1591.2|1594.7|1591.7|1595.7|1592.7|1593.7|1590.7|1058
1651132800000|2022-04-28 08:00:00|1595.2|1592.2|1596.7|1593.7|1596.7|1593.7|1594.2|1591.2|2450
1651190400000|2022-04-29 00:00:00|1593.7|1590.7|1599.2|1596.2|1599.7|1596.7|1593.7|1590.7|287
1651194000000|2022-04-29 01:00:00|1599.7|1596.7|1597.2|1594.2|1599.7|1596.7|1594.2|1591.2|1759
1651197600000|2022-04-29 02:00:00|1596.7|1593.7|1598.2|1595.2|1599.7|1596.7|1596.7|1593.7|946
1651201200000|2022-04-29 03:00:00|1598.7|1595.7|1601.2|1598.2|1601.2|1598.2|1597.7|1594.7|941
1651204800000|2022-04-29 04:00:00|1600.7|1597.7|1604.6|1601.6|1604.6|1601.6|1600.7|1597.7|540
1651212000000|2022-04-29 06:00:00|1604.1|1601.1|1600.6|1597.6|1604.6|1601.6|1600.1|1597.1|562
1651215600000|2022-04-29 07:00:00|1600.1|1597.1|1604.1|1601.1|1605.6|1602.6|1600.1|1597.1|1203
1651219200000|2022-04-29 08:00:00|1604.6|1601.6|1600.6|1597.6|1605.1|1602.1|1598.6|1595.6|1372
1651708800000|2022-05-05 00:00:00|1600.9|1597.9|1607.4|1604.4|1608.9|1605.9|1600.9|1597.9|358
1651712400000|2022-05-05 01:00:00|1606.9|1603.9|1607.9|1604.9|1614.4|1611.4|1606.4|1603.4|2979
1651716000000|2022-05-05 02:00:00|1608.4|1605.4|1601.4|1598.4|1609.4|1606.4|1600.9|1597.9|1346
1651719600000|2022-05-05 03:00:00|1601.9|1598.9|1596.4|1593.4|1601.9|1598.9|1594.9|1591.9|1327
1651723200000|2022-05-05 04:00:00|1596.9|1593.9|1593.4|1590.4|1596.9|1593.9|1592.9|1589.9|521
1651730400000|2022-05-05 06:00:00|1593.9|1590.9|1587.4|1584.4|1593.9|1590.9|1586.9|1583.9|1257
1651734000000|2022-05-05 07:00:00|1587.9|1584.9|1579.9|1576.9|1587.9|1584.9|1575.9|1572.9|2698
1651737600000|2022-05-05 08:00:00|1579.4|1576.4|1577.4|1574.4|1581.9|1578.9|1575.4|1572.4|2099
1651795200000|2022-05-06 00:00:00|1565.4|1562.4|1558.4|1555.4|1566.9|1563.9|1558.4|1555.4|609
1651798800000|2022-05-06 01:00:00|1558.9|1555.9|1567.9|1564.9|1575.4|1572.4|1558.4|1555.4|3219
1651802400000|2022-05-06 02:00:00|1567.4|1564.4|1572.9|1569.9|1575.4|1572.4|1565.9|1562.9|1191
1651806000000|2022-05-06 03:00:00|1572.4|1569.4|1571.4|1568.4|1572.9|1569.9|1566.9|1563.9|1513
1651809600000|2022-05-06 04:00:00|1570.9|1567.9|1568.9|1565.9|1572.4|1569.4|1567.9|1564.9|473
1651816800000|2022-05-06 06:00:00|1569.4|1566.4|1570.9|1567.9|1572.9|1569.9|1569.4|1566.4|610
1651820400000|2022-05-06 07:00:00|1570.4|1567.4|1564.9|1561.9|1570.9|1567.9|1563.9|1560.9|1443
1651824000000|2022-05-06 08:00:00|1564.4|1561.4|1556.4|1553.4|1569.9|1566.9|1556.4|1553.4|2777
1652054400000|2022-05-09 00:00:00|1554.4|1551.4|1556.4|1553.4|1558.4|1555.4|1554.4|1551.4|267
1652058000000|2022-05-09 01:00:00|1555.9|1552.9|1554.9|1551.9|1557.9|1554.9|1549.4|1546.4|2083
1652061600000|2022-05-09 02:00:00|1554.4|1551.4|1554.9|1551.9|1554.9|1551.9|1551.4|1548.4|735
1652065200000|2022-05-09 03:00:00|1554.4|1551.4|1548.9|1545.9|1556.9|1553.9|1547.9|1544.9|1355
1652068800000|2022-05-09 04:00:00|1548.4|1545.4|1548.9|1545.9|1549.9|1546.9|1547.4|1544.4|330
1652076000000|2022-05-09 06:00:00|1549.4|1546.4|1547.4|1544.4|1552.9|1549.9|1546.9|1543.9|413
1652079600000|2022-05-09 07:00:00|1547.9|1544.9|1541.9|1538.9|1547.9|1544.9|1540.9|1537.9|1892
1652083200000|2022-05-09 08:00:00|1542.4|1539.4|1544.9|1541.9|1547.9|1544.9|1539.9|1536.9|1904
1652140800000|2022-05-10 00:00:00|1541.4|1538.4|1540.4|1537.4|1541.4|1538.4|1536.4|1533.4|307
1652144400000|2022-05-10 01:00:00|1539.4|1536.4|1554.4|1551.4|1554.9|1551.9|1539.4|1536.4|2346
1652148000000|2022-05-10 02:00:00|1553.9|1550.9|1546.4|1543.4|1555.4|1552.4|1545.9|1542.9|1071
1652151600000|2022-05-10 03:00:00|1546.9|1543.9|1547.9|1544.9|1549.4|1546.4|1544.4|1541.4|801
1652155200000|2022-05-10 04:00:00|1547.4|1544.4|1550.9|1547.9|1550.9|1547.9|1544.9|1541.9|436
1652162400000|2022-05-10 06:00:00|1551.9|1548.9|1554.4|1551.4|1555.9|1552.9|1549.9|1546.9|1971
1652166000000|2022-05-10 07:00:00|1553.9|1550.9|1550.9|1547.9|1554.4|1551.4|1549.9|1546.9|1248
1652169600000|2022-05-10 08:00:00|1551.4|1548.4|1555.4|1552.4|1556.9|1553.9|1550.4|1547.4|1302
1652227200000|2022-05-11 00:00:00|1547.9|1544.9|1550.4|1547.4|1553.4|1550.4|1547.9|1544.9|247
1652230800000|2022-05-11 01:00:00|1549.9|1546.9|1554.4|1551.4|1556.9|1553.9|1548.4|1545.4|1512
1652234400000|2022-05-11 02:00:00|1553.9|1550.9|1552.4|1549.4|1554.9|1551.9|1551.9|1548.9|660
1652238000000|2022-05-11 03:00:00|1552.9|1549.9|1552.9|1549.9|1553.4|1550.4|1551.4|1548.4|565
1652241600000|2022-05-11 04:00:00|1553.4|1550.4|1552.9|1549.9|1553.9|1550.9|1552.4|1549.4|179
1652248800000|2022-05-11 06:00:00|1553.4|1550.4|1550.4|1547.4|1553.4|1550.4|1548.9|1545.9|728
1652252400000|2022-05-11 07:00:00|1549.9|1546.9|1555.9|1552.9|1556.9|1553.9|1548.4|1545.4|978
1652256000000|2022-05-11 08:00:00|1556.4|1553.4|1558.4|1555.4|1559.4|1556.4|1555.9|1552.9|1210
1652313600000|2022-05-12 00:00:00|1553.4|1550.4|1548.4|1545.4|1553.4|1550.4|1547.9|1544.9|276
1652317200000|2022-05-12 01:00:00|1548.9|1545.9|1553.9|1550.9|1556.4|1553.4|1545.9|1542.9|1557
1652320800000|2022-05-12 02:00:00|1553.4|1550.4|1556.9|1553.9|1557.9|1554.9|1552.9|1549.9|665
1652324400000|2022-05-12 03:00:00|1557.4|1554.4|1556.3|1553.3|1559.9|1556.9|1554.9|1551.9|825
1652328000000|2022-05-12 04:00:00|1556.8|1553.8|1556.3|1553.3|1558.8|1555.8|1555.8|1552.8|370
1652335200000|2022-05-12 06:00:00|1555.8|1552.8|1545.3|1542.3|1555.8|1552.8|1545.3|1542.3|1911
1652338800000|2022-05-12 07:00:00|1545.8|1542.8|1540.8|1537.8|1545.8|1542.8|1539.8|1536.8|2732
1652342400000|2022-05-12 08:00:00|1541.3|1538.3|1530.8|1527.8|1541.3|1538.3|1530.3|1527.3|3317
1652400000000|2022-05-13 00:00:00|1537.3|1534.3|1541.3|1538.3|1547.3|1544.3|1537.3|1534.3|480
1652403600000|2022-05-13 01:00:00|1541.8|1538.8|1543.8|1540.8|1544.3|1541.3|1537.8|1534.8|1822
1652407200000|2022-05-13 02:00:00|1544.3|1541.3|1545.8|1542.8|1546.3|1543.3|1541.3|1538.3|517
1652410800000|2022-05-13 03:00:00|1545.3|1542.3|1545.8|1542.8|1547.8|1544.8|1544.8|1541.8|500
1652414400000|2022-05-13 04:00:00|1546.3|1543.3|1547.3|1544.3|1548.3|1545.3|1545.8|1542.8|235
1652421600000|2022-05-13 06:00:00|1546.8|1543.8|1549.3|1546.3|1551.8|1548.8|1546.8|1543.8|657
1652425200000|2022-05-13 07:00:00|1548.8|1545.8|1550.3|1547.3|1552.3|1549.3|1546.3|1543.3|902
1652428800000|2022-05-13 08:00:00|1550.8|1547.8|1545.8|1542.8|1551.3|1548.3|1543.3|1540.3|990
1652745600000|2022-05-17 00:00:00|1548.8|1545.8|1551.3|1548.3|1552.3|1549.3|1548.3|1545.3|243
1652749200000|2022-05-17 01:00:00|1551.8|1548.8|1552.3|1549.3|1555.8|1552.8|1550.8|1547.8|1413
1652752800000|2022-05-17 02:00:00|1551.8|1548.8|1552.1|1549.1|1553.1|1550.1|1549.6|1546.6|617
1652756400000|2022-05-17 03:00:00|1551.6|1548.6|1553.1|1550.1|1554.1|1551.1|1550.1|1547.1|671
1652760000000|2022-05-17 04:00:00|1552.1|1549.1|1553.1|1550.1|1553.6|1550.6|1551.6|1548.6|250
1652767200000|2022-05-17 06:00:00|1554.1|1551.1|1553.1|1550.1|1554.1|1551.1|1551.6|1548.6|421
1652770800000|2022-05-17 07:00:00|1552.6|1549.6|1553.6|1550.6|1555.6|1552.6|1549.1|1546.1|1402
1652774400000|2022-05-17 08:00:00|1554.1|1551.1|1551.8|1548.8|1556.6|1553.6|1549.8|1546.8|1083
1652832000000|2022-05-18 00:00:00|1552.8|1549.8|1555.8|1552.8|1556.8|1553.8|1552.8|1549.8|305
1652835600000|2022-05-18 01:00:00|1555.3|1552.3|1545.8|1542.8|1555.3|1552.3|1543.3|1540.3|2617
1652839200000|2022-05-18 02:00:00|1546.3|1543.3|1551.5|1548.5|1551.5|1548.5|1546|1543|703
1652842800000|2022-05-18 03:00:00|1551|1548|1552.5|1549.5|1553.5|1550.5|1549.5|1546.5|620
1652846400000|2022-05-18 04:00:00|1553|1550|1552|1549|1553|1550|1551|1548|310
1652853600000|2022-05-18 06:00:00|1551|1548|1554|1551|1554.5|1551.5|1551|1548|434
1652857200000|2022-05-18 07:00:00|1553.5|1550.5|1555.5|1552.5|1556.5|1553.5|1550|1547|1094
1652860800000|2022-05-18 08:00:00|1555|1552|1553.5|1550.5|1555.5|1552.5|1551|1548|1064
1652918400000|2022-05-19 00:00:00|1549|1546|1540.5|1537.5|1549|1546|1540|1537|336
1652922000000|2022-05-19 01:00:00|1541|1538|1544.5|1541.5|1545.5|1542.5|1540|1537|1271
1652925600000|2022-05-19 02:00:00|1545|1542|1547.5|1544.5|1548|1545|1543.5|1540.5|543
1652929200000|2022-05-19 03:00:00|1548|1545|1548|1545|1548.5|1545.5|1546|1543|701
1652932800000|2022-05-19 04:00:00|1547.5|1544.5|1553|1550|1553.5|1550.5|1547.5|1544.5|469
1652940000000|2022-05-19 06:00:00|1551.5|1548.5|1551|1548|1552|1549|1548.5|1545.5|391
1652943600000|2022-05-19 07:00:00|1550|1547|1552|1549|1552|1549|1548|1545|628
1652947200000|2022-05-19 08:00:00|1551.5|1548.5|1545|1542|1552|1549|1545|1542|895
1653004800000|2022-05-20 00:00:00|1554|1551|1555.5|1552.5|1558.5|1555.5|1554|1551|233
1653008400000|2022-05-20 01:00:00|1556|1553|1554|1551|1557.5|1554.5|1552.5|1549.5|1164
1653012000000|2022-05-20 02:00:00|1554.5|1551.5|1551.2|1548.2|1554.5|1551.5|1551.2|1548.2|632
1653015600000|2022-05-20 03:00:00|1550.7|1547.7|1549.2|1546.2|1551.7|1548.7|1548.7|1545.7|623
1653019200000|2022-05-20 04:00:00|1548.7|1545.7|1546.2|1543.2|1549.7|1546.7|1546.2|1543.2|471
1653026400000|2022-05-20 06:00:00|1547.2|1544.2|1552.2|1549.2|1552.2|1549.2|1547.2|1544.2|438
1653030000000|2022-05-20 07:00:00|1551.7|1548.7|1552.2|1549.2|1555.7|1552.7|1551.2|1548.2|962
1653033600000|2022-05-20 08:00:00|1552.7|1549.7|1548.2|1545.2|1553.7|1550.7|1547.7|1544.7|847
1653264000000|2022-05-23 00:00:00|1551.7|1548.7|1555.7|1552.7|1556.7|1553.7|1551.7|1548.7|254
1653267600000|2022-05-23 01:00:00|1555.2|1552.2|1554.2|1551.2|1558.2|1555.2|1553.7|1550.7|1423
1653271200000|2022-05-23 02:00:00|1554.7|1551.7|1553.4|1550.4|1555.9|1552.9|1552.2|1549.2|790
1653274800000|2022-05-23 03:00:00|1553.9|1550.9|1553.4|1550.4|1555.9|1552.9|1551.9|1548.9|798
1653278400000|2022-05-23 04:00:00|1552.9|1549.9|1554.4|1551.4|1554.9|1551.9|1552.4|1549.4|261
1653285600000|2022-05-23 06:00:00|1554.9|1551.9|1551.9|1548.9|1555.9|1552.9|1551.4|1548.4|553
1653289200000|2022-05-23 07:00:00|1551.4|1548.4|1551.4|1548.4|1553.4|1550.4|1548.9|1545.9|1237
1653292800000|2022-05-23 08:00:00|1551.9|1548.9|1544.4|1541.4|1551.9|1548.9|1544.4|1541.4|1463
1653350400000|2022-05-24 00:00:00|1549.9|1546.9|1548.9|1545.9|1551.4|1548.4|1546.9|1543.9|192
1653354000000|2022-05-24 01:00:00|1548.4|1545.4|1541.9|1538.9|1548.4|1545.4|1539.4|1536.4|1883
1653357600000|2022-05-24 02:00:00|1541.4|1538.4|1541.1|1538.1|1543.1|1540.1|1538.1|1535.1|820
1653361200000|2022-05-24 03:00:00|1541.6|1538.6|1541.1|1538.1|1542.1|1539.1|1540.1|1537.1|503
1653364800000|2022-05-24 04:00:00|1541.6|1538.6|1541.6|1538.6|1542.1|1539.1|1540.6|1537.6|160
1653372000000|2022-05-24 06:00:00|1542.1|1539.1|1536.6|1533.6|1542.1|1539.1|1536.6|1533.6|748
1653375600000|2022-05-24 07:00:00|1535.6|1532.6|1535.1|1532.1|1537.1|1534.1|1533.6|1530.6|967
1653379200000|2022-05-24 08:00:00|1535.6|1532.6|1531.4|1528.4|1535.6|1532.6|1526.4|1523.4|2295
1653436800000|2022-05-25 00:00:00|1529.4|1526.4|1533.9|1530.9|1534.4|1531.4|1529.4|1526.4|341
1653440400000|2022-05-25 01:00:00|1533.4|1530.4|1533.9|1530.9|1536.9|1533.9|1529.4|1526.4|1965
1653444000000|2022-05-25 02:00:00|1534.4|1531.4|1531.4|1528.4|1534.4|1531.4|1528.4|1525.4|1516
1653447600000|2022-05-25 03:00:00|1531.9|1528.9|1533.9|1530.9|1533.9|1530.9|1530.9|1527.9|975
1653451200000|2022-05-25 04:00:00|1533.4|1530.4|1532.9|1529.9|1534.9|1531.9|1532.9|1529.9|635
1653458400000|2022-05-25 06:00:00|1533.4|1530.4|1534.9|1531.9|1534.9|1531.9|1529.9|1526.9|845
1653462000000|2022-05-25 07:00:00|1534.4|1531.4|1534.9|1531.9|1536.4|1533.4|1532.9|1529.9|1373
1653465600000|2022-05-25 08:00:00|1535.4|1532.4|1534.4|1531.4|1538.4|1535.4|1533.9|1530.9|1687
1653523200000|2022-05-26 00:00:00|1534.4|1531.4|1542.4|1539.4|1542.4|1539.4|1534.4|1531.4|1319
1653526800000|2022-05-26 01:00:00|1542.9|1539.9|1539.9|1536.9|1545.4|1542.4|1539.4|1536.4|3478
1653530400000|2022-05-26 02:00:00|1539.4|1536.4|1540.4|1537.4|1540.9|1537.9|1538.9|1535.9|1108
1653534000000|2022-05-26 03:00:00|1539.9|1536.9|1538.9|1535.9|1539.9|1536.9|1536.9|1533.9|1498
1653537600000|2022-05-26 04:00:00|1538.4|1535.4|1540.4|1537.4|1540.9|1537.9|1537.4|1534.4|1114
1653544800000|2022-05-26 06:00:00|1540.9|1537.9|1539.9|1536.9|1540.9|1537.9|1538.4|1535.4|1607
1653548400000|2022-05-26 07:00:00|1539.4|1536.4|1541.4|1538.4|1542.4|1539.4|1538.9|1535.9|2940
1653552000000|2022-05-26 08:00:00|1541.9|1538.9|1541.9|1538.9|1542.9|1539.9|1539.9|1536.9|1245
1653609600000|2022-05-27 00:00:00|1546.9|1543.9|1545.9|1542.9|1548.9|1545.9|1545.4|1542.4|1753
1653613200000|2022-05-27 01:00:00|1546.4|1543.4|1542.1|1539.1|1546.4|1543.4|1536.9|1533.9|6635
1653616800000|2022-05-27 02:00:00|1541.6|1538.6|1546.1|1543.1|1546.6|1543.6|1541.6|1538.6|3466
1653620400000|2022-05-27 03:00:00|1546.6|1543.6|1542.1|1539.1|1547.6|1544.6|1541.1|1538.1|2757
1653624000000|2022-05-27 04:00:00|1541.6|1538.6|1543.6|1540.6|1545.6|1542.6|1541.6|1538.6|1758
1653631200000|2022-05-27 06:00:00|1543.1|1540.1|1544.1|1541.1|1544.6|1541.6|1543.1|1540.1|1118
1653634800000|2022-05-27 07:00:00|1544.6|1541.6|1547.6|1544.6|1548.1|1545.1|1543.6|1540.6|2677
1653638400000|2022-05-27 08:00:00|1548.1|1545.1|1548|1545|1548.5|1545.5|1545|1542|906
1653868800000|2022-05-30 00:00:00|1552|1549|1551|1548|1552.5|1549.5|1550|1547|98
1653872400000|2022-05-30 01:00:00|1550.5|1547.5|1547.5|1544.5|1550.5|1547.5|1545.5|1542.5|1202
1653876000000|2022-05-30 02:00:00|1548|1545|1547.3|1544.3|1549.3|1546.3|1546.3|1543.3|1066
1653879600000|2022-05-30 03:00:00|1546.8|1543.8|1546.3|1543.3|1547.3|1544.3|1545.8|1542.8|778
1653883200000|2022-05-30 04:00:00|1546.8|1543.8|1549.3|1546.3|1549.3|1546.3|1546.3|1543.3|574
1653890400000|2022-05-30 06:00:00|1548.8|1545.8|1548.8|1545.8|1550.8|1547.8|1547.8|1544.8|461
1653894000000|2022-05-30 07:00:00|1549.3|1546.3|1548.3|1545.3|1550.8|1547.8|1547.8|1544.8|1131
1653897600000|2022-05-30 08:00:00|1548.8|1545.8|1548.8|1545.8|1549.3|1546.3|1545.3|1542.3|1689
1653955200000|2022-05-31 00:00:00|1547.3|1544.3|1542.8|1539.8|1547.3|1544.3|1541.8|1538.8|315
1653958800000|2022-05-31 01:00:00|1543.3|1540.3|1542.4|1539.4|1543.8|1540.8|1540.3|1537.3|1210
1653962400000|2022-05-31 02:00:00|1542.9|1539.9|1542.9|1539.9|1544.9|1541.9|1541.9|1538.9|613
1653966000000|2022-05-31 03:00:00|1542.4|1539.4|1543.4|1540.4|1543.4|1540.4|1542.4|1539.4|379
1653969600000|2022-05-31 04:00:00|1542.9|1539.9|1543.9|1540.9|1543.9|1540.9|1541.9|1538.9|254
1653976800000|2022-05-31 06:00:00|1542.9|1539.9|1546.4|1543.4|1547.9|1544.9|1540.9|1537.9|823
1653980400000|2022-05-31 07:00:00|1546.9|1543.9|1550.9|1547.9|1550.9|1547.9|1545.4|1542.4|1559
1653984000000|2022-05-31 08:00:00|1550.4|1547.4|1563.4|1560.4|1570.9|1567.9|1549.4|1546.4|4576
1654041600000|2022-06-01 00:00:00|1563.4|1560.4|1561.9|1558.9|1563.4|1560.4|1560.4|1557.4|255
1654045200000|2022-06-01 01:00:00|1562.4|1559.4|1564.9|1561.9|1566.4|1563.4|1559.9|1556.9|2252
1654048800000|2022-06-01 02:00:00|1564.4|1561.4|1559.4|1556.4|1565.4|1562.4|1558.4|1555.4|969
1654052400000|2022-06-01 03:00:00|1559.9|1556.9|1562.4|1559.4|1563.9|1560.9|1558.9|1555.9|861
1654056000000|2022-06-01 04:00:00|1562.9|1559.9|1563.9|1560.9|1563.9|1560.9|1561.4|1558.4|292
1654063200000|2022-06-01 06:00:00|1563.4|1560.4|1561.4|1558.4|1565.4|1562.4|1560.9|1557.9|561
1654066800000|2022-06-01 07:00:00|1561.9|1558.9|1558.9|1555.9|1562.4|1559.4|1557.9|1554.9|1254
1654070400000|2022-06-01 08:00:00|1559.4|1556.4|1557.4|1554.4|1559.4|1556.4|1555.9|1552.9|1079
1654128000000|2022-06-02 00:00:00|1554.4|1551.4|1555.4|1552.4|1555.9|1552.9|1554.4|1551.4|202
1654131600000|2022-06-02 01:00:00|1554.9|1551.9|1549.4|1546.4|1555.4|1552.4|1547.4|1544.4|1657
1654135200000|2022-06-02 02:00:00|1548.9|1545.9|1551.9|1548.9|1553.4|1550.4|1548.9|1545.9|713
1654138800000|2022-06-02 03:00:00|1552.4|1549.4|1552.4|1549.4|1553.4|1550.4|1550.9|1547.9|701
1654142400000|2022-06-02 04:00:00|1552.9|1549.9|1553.4|1550.4|1553.9|1550.9|1551.9|1548.9|394
1654149600000|2022-06-02 06:00:00|1552.9|1549.9|1549.9|1546.9|1553.4|1550.4|1549.4|1546.4|539
1654153200000|2022-06-02 07:00:00|1549.4|1546.4|1549.9|1546.9|1551.4|1548.4|1548.4|1545.4|885
1654156800000|2022-06-02 08:00:00|1550.4|1547.4|1550.6|1547.6|1551.1|1548.1|1548.6|1545.6|780
1654214400000|2022-06-03 00:00:00|1555.1|1552.1|1554.1|1551.1|1556.1|1553.1|1553.1|1550.1|222
1654218000000|2022-06-03 01:00:00|1553.6|1550.6|1544.1|1541.1|1553.6|1550.6|1542.1|1539.1|2085
1654221600000|2022-06-03 02:00:00|1544.6|1541.6|1544.8|1541.8|1545.1|1542.1|1541.8|1538.8|675
1654225200000|2022-06-03 03:00:00|1544.3|1541.3|1543.3|1540.3|1545.3|1542.3|1542.3|1539.3|451
1654228800000|2022-06-03 04:00:00|1543.8|1540.8|1543.3|1540.3|1544.3|1541.3|1542.3|1539.3|292
1654236000000|2022-06-03 06:00:00|1543.8|1540.8|1543.3|1540.3|1545.8|1542.8|1542.8|1539.8|326
1654239600000|2022-06-03 07:00:00|1542.8|1539.8|1536.8|1533.8|1543.3|1540.3|1535.3|1532.3|941
1654243200000|2022-06-03 08:00:00|1537.3|1534.3|1539.8|1536.8|1541.3|1538.3|1535.3|1532.3|858
1654473600000|2022-06-06 00:00:00|1538.4|1535.4|1538.4|1535.4|1538.4|1535.4|1538.4|1535.4|0
1654560000000|2022-06-07 00:00:00|1538.5|1535.5|1538|1535|1540.5|1537.5|1534.5|1531.5|159
1654563600000|2022-06-07 01:00:00|1537.5|1534.5|1532|1529|1542.5|1539.5|1530.5|1527.5|2701
1654567200000|2022-06-07 02:00:00|1532.5|1529.5|1529|1526|1533|1530|1527|1524|980
1654570800000|2022-06-07 03:00:00|1529.5|1526.5|1526.5|1523.5|1530.5|1527.5|1525|1522|1382
1654574400000|2022-06-07 04:00:00|1527|1524|1526|1523|1527.5|1524.5|1525.5|1522.5|292
1654581600000|2022-06-07 06:00:00|1525.5|1522.5|1527|1524|1528.5|1525.5|1525.5|1522.5|420
1654585200000|2022-06-07 07:00:00|1527.5|1524.5|1528|1525|1529.5|1526.5|1524.5|1521.5|1069
1654588800000|2022-06-07 08:00:00|1527.5|1524.5|1524.5|1521.5|1530|1527|1524.5|1521.5|1257
1654646400000|2022-06-08 00:00:00|1525.5|1522.5|1530.5|1527.5|1532|1529|1525.5|1522.5|290
1654650000000|2022-06-08 01:00:00|1530|1527|1531.5|1528.5|1536.5|1533.5|1529.5|1526.5|1821
1654653600000|2022-06-08 02:00:00|1532|1529|1530.1|1527.1|1532.6|1529.6|1528.1|1525.1|759
1654657200000|2022-06-08 03:00:00|1529.6|1526.6|1528.6|1525.6|1531.1|1528.1|1526.1|1523.1|1197
1654660800000|2022-06-08 04:00:00|1529.1|1526.1|1532.1|1529.1|1532.1|1529.1|1529.1|1526.1|288
1654668000000|2022-06-08 06:00:00|1532.6|1529.6|1528.6|1525.6|1532.6|1529.6|1526.6|1523.6|438
1654671600000|2022-06-08 07:00:00|1528.1|1525.1|1524.1|1521.1|1528.1|1525.1|1523.1|1520.1|1007
1654675200000|2022-06-08 08:00:00|1524.6|1521.6|1520.6|1517.6|1525.1|1522.1|1520.6|1517.6|1051
1654732800000|2022-06-09 00:00:00|1521.6|1518.6|1521.1|1518.1|1521.6|1518.6|1520.6|1517.6|77
1654736400000|2022-06-09 01:00:00|1520.6|1517.6|1513.6|1510.6|1524.6|1521.6|1513.1|1510.1|2577
1654740000000|2022-06-09 02:00:00|1514.1|1511.1|1511.1|1508.1|1515.1|1512.1|1510.6|1507.6|1264
1654743600000|2022-06-09 03:00:00|1511.6|1508.6|1510.6|1507.6|1513.6|1510.6|1509.6|1506.6|1424
1654747200000|2022-06-09 04:00:00|1511.1|1508.1|1511.1|1508.1|1511.6|1508.6|1509.6|1506.6|414
1654754400000|2022-06-09 06:00:00|1510.1|1507.1|1509.1|1506.1|1511.6|1508.6|1507.1|1504.1|528
1654758000000|2022-06-09 07:00:00|1509.6|1506.6|1507.6|1504.6|1511.6|1508.6|1507.6|1504.6|912
1654761600000|2022-06-09 08:00:00|1508.1|1505.1|1509.7|1506.7|1511.2|1508.2|1506.6|1503.6|1080
1654819200000|2022-06-10 00:00:00|1502.2|1499.2|1494.7|1491.7|1502.2|1499.2|1494.2|1491.2|543
1654822800000|2022-06-10 01:00:00|1494.2|1491.2|1491.4|1488.4|1497.2|1494.2|1490.2|1487.2|2341
1654826400000|2022-06-10 02:00:00|1491.9|1488.9|1490.9|1487.9|1493.4|1490.4|1488.4|1485.4|917
1654830000000|2022-06-10 03:00:00|1491.4|1488.4|1497.4|1494.4|1497.4|1494.4|1490.9|1487.9|1075
1654833600000|2022-06-10 04:00:00|1496.9|1493.9|1493.9|1490.9|1497.9|1494.9|1493.4|1490.4|399
1654840800000|2022-06-10 06:00:00|1494.4|1491.4|1493.4|1490.4|1496.4|1493.4|1493.4|1490.4|333
1654844400000|2022-06-10 07:00:00|1493.9|1490.9|1490.4|1487.4|1493.9|1490.9|1489.4|1486.4|1167
1654848000000|2022-06-10 08:00:00|1490.9|1487.9|1492.2|1489.2|1494.2|1491.2|1488.4|1485.4|1136
1655078400000|2022-06-13 00:00:00|1491|1488|1476|1473|1491|1488|1475|1472|345
1655082000000|2022-06-13 01:00:00|1476.5|1473.5|1473|1470|1478.5|1475.5|1463|1460|2490
1655085600000|2022-06-13 02:00:00|1473.5|1470.5|1468|1465|1474.5|1471.5|1466.5|1463.5|1500
1655089200000|2022-06-13 03:00:00|1467.5|1464.5|1467|1464|1468.5|1465.5|1466|1463|1223
1655092800000|2022-06-13 04:00:00|1467.5|1464.5|1468.5|1465.5|1470|1467|1467.5|1464.5|544
1655100000000|2022-06-13 06:00:00|1467|1464|1461.5|1458.5|1467|1464|1461|1458|1076
1655103600000|2022-06-13 07:00:00|1461|1458|1458.5|1455.5|1462|1459|1454.5|1451.5|3129
1655107200000|2022-06-13 08:00:00|1459|1456|1453.3|1450.3|1460.8|1457.8|1452.8|1449.8|1501
1655164800000|2022-06-14 00:00:00|1450.5|1447.5|1453|1450|1456|1453|1450|1447|417
1655168400000|2022-06-14 01:00:00|1453.5|1450.5|1461.5|1458.5|1464.5|1461.5|1450.5|1447.5|2726
1655172000000|2022-06-14 02:00:00|1461|1458|1469|1466|1470|1467|1458.5|1455.5|1521
1655175600000|2022-06-14 03:00:00|1468.5|1465.5|1466|1463|1469.5|1466.5|1464|1461|1317
1655179200000|2022-06-14 04:00:00|1466.5|1463.5|1465|1462|1468.5|1465.5|1464.5|1461.5|460
1655186400000|2022-06-14 06:00:00|1465.5|1462.5|1473.5|1470.5|1473.5|1470.5|1465.5|1462.5|702
1655190000000|2022-06-14 07:00:00|1474|1471|1476.5|1473.5|1476.5|1473.5|1472.5|1469.5|1227
1655193600000|2022-06-14 08:00:00|1476|1473|1474.8|1471.8|1479.5|1476.5|1473|1470|1614
1655251200000|2022-06-15 00:00:00|1469.8|1466.8|1470.3|1467.3|1473.8|1470.8|1468.3|1465.3|434
1655254800000|2022-06-15 01:00:00|1469.8|1466.8|1458.4|1455.4|1469.8|1466.8|1455.3|1452.3|2543
1655258400000|2022-06-15 02:00:00|1458.9|1455.9|1456.4|1453.4|1458.9|1455.9|1451.9|1448.9|1577
1655262000000|2022-06-15 03:00:00|1455.9|1452.9|1453.9|1450.9|1456.9|1453.9|1453.4|1450.4|833
1655265600000|2022-06-15 04:00:00|1454.4|1451.4|1453.9|1450.9|1455.9|1452.9|1453.9|1450.9|383
1655272800000|2022-06-15 06:00:00|1453.4|1450.4|1452.9|1449.9|1458.4|1455.4|1452.4|1449.4|906
1655276400000|2022-06-15 07:00:00|1453.4|1450.4|1456.4|1453.4|1457.9|1454.9|1449.4|1446.4|1511
1655280000000|2022-06-15 08:00:00|1455.9|1452.9|1457.9|1454.9|1457.9|1454.9|1453.4|1450.4|1244
1655337600000|2022-06-16 00:00:00|1456.4|1453.4|1470.4|1467.4|1470.4|1467.4|1456.4|1453.4|414
1655341200000|2022-06-16 01:00:00|1470.9|1467.9|1470.4|1467.4|1476.4|1473.4|1469.4|1466.4|1698
1655344800000|2022-06-16 02:00:00|1470.9|1467.9|1469.4|1466.4|1471.9|1468.9|1467.9|1464.9|960
1655348400000|2022-06-16 03:00:00|1468.9|1465.9|1463.4|1460.4|1468.9|1465.9|1460.9|1457.9|1478
1655352000000|2022-06-16 04:00:00|1463.9|1460.9|1463.9|1460.9|1465.4|1462.4|1461.4|1458.4|579
1655359200000|2022-06-16 06:00:00|1463.4|1460.4|1459.9|1456.9|1463.4|1460.4|1458.4|1455.4|1015
1655362800000|2022-06-16 07:00:00|1459.4|1456.4|1458.4|1455.4|1461.4|1458.4|1455.4|1452.4|1668
1655366400000|2022-06-16 08:00:00|1457.9|1454.9|1465.4|1462.4|1473.4|1470.4|1457.4|1454.4|2143
1655424000000|2022-06-17 00:00:00|1459.4|1456.4|1453.4|1450.4|1459.4|1456.4|1451.4|1448.4|368
1655427600000|2022-06-17 01:00:00|1453.9|1450.9|1447.9|1444.9|1455.4|1452.4|1440.9|1437.9|2221
1655431200000|2022-06-17 02:00:00|1448.4|1445.4|1448.4|1445.4|1452.4|1449.4|1445.9|1442.9|895
1655434800000|2022-06-17 03:00:00|1448.9|1445.9|1444.6|1441.6|1450.1|1447.1|1444.6|1441.6|720
1655438400000|2022-06-17 04:00:00|1445.1|1442.1|1449.1|1446.1|1450.1|1447.1|1445.1|1442.1|418
1655445600000|2022-06-17 06:00:00|1447.1|1444.1|1446.1|1443.1|1449.1|1446.1|1445.1|1442.1|460
1655449200000|2022-06-17 07:00:00|1445.6|1442.6|1449.1|1446.1|1449.6|1446.6|1444.1|1441.1|694
1655452800000|2022-06-17 08:00:00|1448.6|1445.6|1449.1|1446.1|1451.1|1448.1|1445.6|1442.6|1257
1655683200000|2022-06-20 00:00:00|1450.3|1447.3|1449.3|1446.3|1458.3|1455.3|1448.8|1445.8|269
1655686800000|2022-06-20 01:00:00|1448.8|1445.8|1445.3|1442.3|1453.3|1450.3|1443.8|1440.8|1145
1655690400000|2022-06-20 02:00:00|1444.8|1441.8|1437.8|1434.8|1446.3|1443.3|1437.3|1434.3|764
1655694000000|2022-06-20 03:00:00|1438.3|1435.3|1437.8|1434.8|1439.3|1436.3|1433.8|1430.8|565
1655697600000|2022-06-20 04:00:00|1436.8|1433.8|1434.3|1431.3|1437.3|1434.3|1433.8|1430.8|252
1655704800000|2022-06-20 06:00:00|1434.8|1431.8|1438.3|1435.3|1439.8|1436.8|1434.8|1431.8|355
1655708400000|2022-06-20 07:00:00|1437.8|1434.8|1439.3|1436.3|1440.8|1437.8|1436.3|1433.3|690
1655712000000|2022-06-20 08:00:00|1439.8|1436.8|1438.8|1435.8|1440.8|1437.8|1436.8|1433.8|444
1655769600000|2022-06-21 00:00:00|1441.8|1438.8|1445.8|1442.8|1447.3|1444.3|1441.8|1438.8|255
1655773200000|2022-06-21 01:00:00|1446.3|1443.3|1444.3|1441.3|1449.8|1446.8|1439.8|1436.8|1461
1655776800000|2022-06-21 02:00:00|1444.8|1441.8|1444.4|1441.4|1447.3|1444.3|1443.4|1440.4|720
1655780400000|2022-06-21 03:00:00|1444.9|1441.9|1446.9|1443.9|1447.9|1444.9|1443.9|1440.9|848
1655784000000|2022-06-21 04:00:00|1447.4|1444.4|1446.4|1443.4|1447.9|1444.9|1444.4|1441.4|355
1655791200000|2022-06-21 06:00:00|1446.9|1443.9|1450.9|1447.9|1451.4|1448.4|1445.4|1442.4|570
1655794800000|2022-06-21 07:00:00|1451.4|1448.4|1453.9|1450.9|1454.9|1451.9|1450.9|1447.9|1092
1655798400000|2022-06-21 08:00:00|1454.4|1451.4|1464.9|1461.9|1465.4|1462.4|1454.4|1451.4|2096
1655856000000|2022-06-22 00:00:00|1462.4|1459.4|1452.4|1449.4|1462.4|1459.4|1450.9|1447.9|520
1655859600000|2022-06-22 01:00:00|1451.9|1448.9|1446|1443|1454.4|1451.4|1445.5|1442.5|1880
1655863200000|2022-06-22 02:00:00|1446.5|1443.5|1442|1439|1448|1445|1441.5|1438.5|1138
1655866800000|2022-06-22 03:00:00|1442.5|1439.5|1443.5|1440.5|1445.5|1442.5|1441.5|1438.5|756
1655870400000|2022-06-22 04:00:00|1443|1440|1436|1433|1444|1441|1434|1431|679
1655877600000|2022-06-22 06:00:00|1437|1434|1439.5|1436.5|1442.5|1439.5|1434|1431|555
1655881200000|2022-06-22 07:00:00|1440|1437|1435|1432|1440|1437|1434|1431|995
1655884800000|2022-06-22 08:00:00|1434.5|1431.5|1431.5|1428.5|1434.5|1431.5|1425|1422|1979
1655942400000|2022-06-23 00:00:00|1438|1435|1440.5|1437.5|1442.5|1439.5|1437|1434|277
1655946000000|2022-06-23 01:00:00|1441|1438|1429.3|1426.3|1444|1441|1427|1424|2118
1655949600000|2022-06-23 02:00:00|1429.8|1426.8|1433.3|1430.3|1436.8|1433.8|1428.8|1425.8|1097
1655953200000|2022-06-23 03:00:00|1432.8|1429.8|1429.3|1426.3|1434.8|1431.8|1427.3|1424.3|876
1655956800000|2022-06-23 04:00:00|1429.8|1426.8|1429.3|1426.3|1430.3|1427.3|1427.3|1424.3|252
1655964000000|2022-06-23 06:00:00|1428.8|1425.8|1430.8|1427.8|1431.3|1428.3|1427.8|1424.8|544
1655967600000|2022-06-23 07:00:00|1430.3|1427.3|1428.3|1425.3|1431.8|1428.8|1426.8|1423.8|582
1655971200000|2022-06-23 08:00:00|1428.8|1425.8|1424.3|1421.3|1431.8|1428.8|1423.3|1420.3|1182
1656028800000|2022-06-24 00:00:00|1431.4|1428.4|1434.4|1431.4|1436.9|1433.9|1430.9|1427.9|206
1656032400000|2022-06-24 01:00:00|1433.4|1430.4|1434.9|1431.9|1438.4|1435.4|1431.4|1428.4|1359
1656036000000|2022-06-24 02:00:00|1435.4|1432.4|1439.9|1436.9|1441.4|1438.4|1435.4|1432.4|889
1656039600000|2022-06-24 03:00:00|1440.4|1437.4|1434.4|1431.4|1442.4|1439.4|1433.9|1430.9|999
1656043200000|2022-06-24 04:00:00|1433.9|1430.9|1434.4|1431.4|1435.4|1432.4|1433.4|1430.4|397
1656050400000|2022-06-24 06:00:00|1435.4|1432.4|1439.9|1436.9|1440.4|1437.4|1433.4|1430.4|434
1656054000000|2022-06-24 07:00:00|1439.4|1436.4|1441.4|1438.4|1442.9|1439.9|1437.4|1434.4|711
1656057600000|2022-06-24 08:00:00|1440.9|1437.9|1437.9|1434.9|1441.4|1438.4|1436.9|1433.9|457
1656288000000|2022-06-27 00:00:00|1447.4|1444.4|1441.4|1438.4|1447.4|1444.4|1438.4|1435.4|449
1656291600000|2022-06-27 01:00:00|1442.4|1439.4|1437.2|1434.2|1442.9|1439.9|1430.9|1427.9|3697
1656295200000|2022-06-27 02:00:00|1436.7|1433.7|1438.2|1435.2|1438.7|1435.7|1434.2|1431.2|2646
1656298800000|2022-06-27 03:00:00|1438.7|1435.7|1441.7|1438.7|1443.7|1440.7|1437.2|1434.2|2837
1656302400000|2022-06-27 04:00:00|1441.2|1438.2|1439.2|1436.2|1441.2|1438.2|1437.7|1434.7|597
1656309600000|2022-06-27 06:00:00|1440.2|1437.2|1437.2|1434.2|1440.2|1437.2|1435.7|1432.7|1704
1656313200000|2022-06-27 07:00:00|1437.7|1434.7|1440.2|1437.2|1441.2|1438.2|1437.7|1434.7|4367
1656316800000|2022-06-27 08:00:00|1439.7|1436.7|1440.2|1437.2|1441.2|1438.2|1437.2|1434.2|4014
1656374400000|2022-06-28 00:00:00|1440.2|1437.2|1441.7|1438.7|1443.7|1440.7|1438.7|1435.7|2558
1656378000000|2022-06-28 01:00:00|1442.7|1439.7|1436.7|1433.7|1442.7|1439.7|1434.2|1431.2|3531
1656381600000|2022-06-28 02:00:00|1437.2|1434.2|1439.2|1436.2|1440.7|1437.7|1435.2|1432.2|3942
1656385200000|2022-06-28 03:00:00|1438.7|1435.7|1438.2|1435.2|1439.2|1436.2|1436.2|1433.2|2033
1656388800000|2022-06-28 04:00:00|1437.7|1434.7|1439.7|1436.7|1439.7|1436.7|1437.7|1434.7|2048
1656396000000|2022-06-28 06:00:00|1438.2|1435.2|1445.2|1442.2|1446.2|1443.2|1438.2|1435.2|1577
1656399600000|2022-06-28 07:00:00|1445.7|1442.7|1453.7|1450.7|1453.7|1450.7|1445.7|1442.7|4323
1656403200000|2022-06-28 08:00:00|1452.7|1449.7|1455.2|1452.2|1458.2|1455.2|1452.2|1449.2|3263
1656460800000|2022-06-29 00:00:00|1451.7|1448.7|1449.2|1446.2|1451.7|1448.7|1446.7|1443.7|332
1656464400000|2022-06-29 01:00:00|1448.7|1445.7|1456.7|1453.7|1457.2|1454.2|1446.7|1443.7|1340
1656468000000|2022-06-29 02:00:00|1456.2|1453.2|1458.7|1455.7|1462.2|1459.2|1455.2|1452.2|1004
1656471600000|2022-06-29 03:00:00|1458.2|1455.2|1455|1452|1458.7|1455.7|1453.5|1450.5|1525
1656475200000|2022-06-29 04:00:00|1454.5|1451.5|1456|1453|1456|1453|1454|1451|572
1656482400000|2022-06-29 06:00:00|1456.5|1453.5|1454|1451|1457|1454|1454|1451|780
1656486000000|2022-06-29 07:00:00|1453.5|1450.5|1454.5|1451.5|1455|1452|1452|1449|1190
1656489600000|2022-06-29 08:00:00|1454|1451|1451.5|1448.5|1456|1453|1449.5|1446.5|1581
1656547200000|2022-06-30 00:00:00|1451|1448|1453.5|1450.5|1455.5|1452.5|1449|1446|147
1656550800000|2022-06-30 01:00:00|1453|1450|1453.7|1450.7|1455.5|1452.5|1446|1443|1691
1656554400000|2022-06-30 02:00:00|1453.3|1450.3|1464.8|1461.8|1465.8|1462.8|1451.8|1448.8|2003
1656558000000|2022-06-30 03:00:00|1465.3|1462.3|1460.3|1457.3|1465.3|1462.3|1458.3|1455.3|1481
1656561600000|2022-06-30 04:00:00|1459.8|1456.8|1460.8|1457.8|1461.8|1458.8|1459.8|1456.8|714
1656568800000|2022-06-30 06:00:00|1461.8|1458.8|1456.8|1453.8|1461.8|1458.8|1454.8|1451.8|690
1656572400000|2022-06-30 07:00:00|1456.3|1453.3|1452.3|1449.3|1457.8|1454.8|1450.8|1447.8|1404
1656576000000|2022-06-30 08:00:00|1451.8|1448.8|1438.8|1435.8|1453.3|1450.3|1438.8|1435.8|1652
1656633600000|2022-07-01 00:00:00|1441.3|1438.3|1444.8|1441.8|1447.3|1444.3|1441.3|1438.3|373
1656637200000|2022-07-01 01:00:00|1444.3|1441.3|1449.3|1446.3|1449.3|1446.3|1443.3|1440.3|1461
1656640800000|2022-07-01 02:00:00|1449.8|1446.8|1447.8|1444.8|1450.3|1447.3|1446.8|1443.8|590
1656644400000|2022-07-01 03:00:00|1447.3|1444.3|1452.3|1449.3|1454.3|1451.3|1446.8|1443.8|1026
1656648000000|2022-07-01 04:00:00|1451.8|1448.8|1453.3|1450.3|1453.3|1450.3|1449.8|1446.8|236
1656655200000|2022-07-01 06:00:00|1451.8|1448.8|1452.8|1449.8|1453.8|1450.8|1449.8|1446.8|316
1656658800000|2022-07-01 07:00:00|1452.3|1449.3|1452.3|1449.3|1452.8|1449.8|1446.8|1443.8|1021
1656662400000|2022-07-01 08:00:00|1451.8|1448.8|1449.8|1446.8|1452.8|1449.8|1444.8|1441.8|747
1656892800000|2022-07-04 00:00:00|1444.8|1441.8|1443.3|1440.3|1446.3|1443.3|1440.3|1437.3|284
1656896400000|2022-07-04 01:00:00|1443.8|1440.8|1445.3|1442.3|1450.3|1447.3|1442.3|1439.3|1085
1656900000000|2022-07-04 02:00:00|1444.8|1441.8|1439.3|1436.3|1444.8|1441.8|1438.3|1435.3|407
1656903600000|2022-07-04 03:00:00|1439.8|1436.8|1439.3|1436.3|1440.8|1437.8|1438.3|1435.3|225
1656907200000|2022-07-04 04:00:00|1438.8|1435.8|1437.8|1434.8|1440.8|1437.8|1437.8|1434.8|237
1656914400000|2022-07-04 06:00:00|1438.3|1435.3|1439.3|1436.3|1440.8|1437.8|1437.8|1434.8|303
1656918000000|2022-07-04 07:00:00|1439.8|1436.8|1439.3|1436.3|1440.3|1437.3|1436.3|1433.3|479
1656921600000|2022-07-04 08:00:00|1438.8|1435.8|1438.3|1435.3|1440.8|1437.8|1437.3|1434.3|529
1656979200000|2022-07-05 00:00:00|1440.8|1437.8|1443.3|1440.3|1444.8|1441.8|1440.8|1437.8|143
1656982800000|2022-07-05 01:00:00|1442.8|1439.8|1438.3|1435.3|1444.3|1441.3|1436.3|1433.3|1393
1656986400000|2022-07-05 02:00:00|1437.8|1434.8|1433.3|1430.3|1438.3|1435.3|1433.3|1430.3|804
1656990000000|2022-07-05 03:00:00|1432.8|1429.8|1435.3|1432.3|1437.8|1434.8|1432.8|1429.8|471
1656993600000|2022-07-05 04:00:00|1434.8|1431.8|1437.3|1434.3|1437.3|1434.3|1434.8|1431.8|157
1657000800000|2022-07-05 06:00:00|1436.3|1433.3|1435.3|1432.3|1437.8|1434.8|1434.3|1431.3|259
1657004400000|2022-07-05 07:00:00|1434.8|1431.8|1443.8|1440.8|1444.3|1441.3|1433.3|1430.3|1355
1657008000000|2022-07-05 08:00:00|1444.3|1441.3|1436.3|1433.3|1446.3|1443.3|1435.8|1432.8|1340
1657065600000|2022-07-06 00:00:00|1429.3|1426.3|1438.8|1435.8|1439.8|1436.8|1429.3|1426.3|216
1657069200000|2022-07-06 01:00:00|1438.3|1435.3|1437.8|1434.8|1444.3|1441.3|1437.3|1434.3|1118
1657072800000|2022-07-06 02:00:00|1438.3|1435.3|1432.3|1429.3|1438.8|1435.8|1431.8|1428.8|558
1657076400000|2022-07-06 03:00:00|1432.8|1429.8|1425.4|1422.4|1433.8|1430.8|1425.4|1422.4|730
1657080000000|2022-07-06 04:00:00|1425.9|1422.9|1420.4|1417.4|1425.9|1422.9|1419.9|1416.9|879
1657087200000|2022-07-06 06:00:00|1419.9|1416.9|1417.4|1414.4|1421.4|1418.4|1415.9|1412.9|1055
1657090800000|2022-07-06 07:00:00|1416.9|1413.9|1417.4|1414.4|1421.9|1418.9|1416.9|1413.9|1424
1657094400000|2022-07-06 08:00:00|1417.9|1414.9|1418.4|1415.4|1419.9|1416.9|1414.9|1411.9|1547
1657152000000|2022-07-07 00:00:00|1420.4|1417.4|1422.4|1419.4|1423.9|1420.9|1418.9|1415.9|136
1657155600000|2022-07-07 01:00:00|1422.9|1419.9|1421.9|1418.9|1427.4|1424.4|1419.9|1416.9|1978
1657159200000|2022-07-07 02:00:00|1422.4|1419.4|1424.4|1421.4|1427.9|1424.9|1421.9|1418.9|1072
1657162800000|2022-07-07 03:00:00|1424.9|1421.9|1422.9|1419.9|1425.9|1422.9|1418.9|1415.9|879
1657166400000|2022-07-07 04:00:00|1423.4|1420.4|1421.4|1418.4|1423.9|1420.9|1420.4|1417.4|296
1657173600000|2022-07-07 06:00:00|1420.9|1417.9|1423.4|1420.4|1424.9|1421.9|1420.9|1417.9|397
1657177200000|2022-07-07 07:00:00|1423.9|1420.9|1423.9|1420.9|1425.4|1422.4|1421.9|1418.9|583
1657180800000|2022-07-07 08:00:00|1424.4|1421.4|1419.9|1416.9|1425.4|1422.4|1418.9|1415.9|819
1657238400000|2022-07-08 00:00:00|1425.4|1422.4|1425.4|1422.4|1425.9|1422.9|1421.9|1418.9|208
1657242000000|2022-07-08 01:00:00|1424.9|1421.9|1424.9|1421.9|1425.4|1422.4|1420.9|1417.9|1155
1657245600000|2022-07-08 02:00:00|1425.4|1422.4|1423.4|1420.4|1425.4|1422.4|1422.9|1419.9|729
1657249200000|2022-07-08 03:00:00|1422.9|1419.9|1422.9|1419.9|1423.9|1420.9|1421.9|1418.9|649
1657252800000|2022-07-08 04:00:00|1422.4|1419.4|1418.9|1415.9|1423.9|1420.9|1418.4|1415.4|421
1657260000000|2022-07-08 06:00:00|1418.4|1415.4|1421.4|1418.4|1421.4|1418.4|1417.4|1414.4|535
1657263600000|2022-07-08 07:00:00|1420.9|1417.9|1418.9|1415.9|1423.4|1420.4|1417.9|1414.9|1198
1657267200000|2022-07-08 08:00:00|1418.4|1415.4|1419.9|1416.9|1424.9|1421.9|1414.4|1411.4|2119
1657584000000|2022-07-12 00:00:00|1420.9|1417.9|1421.4|1418.4|1421.4|1418.4|1416.9|1413.9|201
1657587600000|2022-07-12 01:00:00|1420.9|1417.9|1419.4|1416.4|1422.9|1419.9|1417.4|1414.4|1268
1657591200000|2022-07-12 02:00:00|1419.9|1416.9|1421.7|1418.7|1423.4|1420.4|1419.9|1416.9|544
1657594800000|2022-07-12 03:00:00|1422.2|1419.2|1421.7|1418.7|1423.7|1420.7|1419.7|1416.7|478
1657598400000|2022-07-12 04:00:00|1422.2|1419.2|1420.2|1417.2|1422.2|1419.2|1419.7|1416.7|354
1657605600000|2022-07-12 06:00:00|1419.7|1416.7|1420.2|1417.2|1421.2|1418.2|1419.2|1416.2|331
1657609200000|2022-07-12 07:00:00|1420.7|1417.7|1420.2|1417.2|1421.2|1418.2|1418.2|1415.2|941
1657612800000|2022-07-12 08:00:00|1420.7|1417.7|1428.2|1425.2|1431.7|1428.7|1419.7|1416.7|2362
1657670400000|2022-07-13 00:00:00|1428.2|1425.2|1423.2|1420.2|1428.2|1425.2|1423.2|1420.2|235
1657674000000|2022-07-13 01:00:00|1423.7|1420.7|1412.7|1409.7|1423.7|1420.7|1409.2|1406.2|2304
1657677600000|2022-07-13 02:00:00|1412.2|1409.2|1414.7|1411.7|1417.2|1414.2|1411.7|1408.7|652
1657681200000|2022-07-13 03:00:00|1414.2|1411.2|1413.7|1410.7|1415.2|1412.2|1412.7|1409.7|745
1657684800000|2022-07-13 04:00:00|1414.2|1411.2|1415.7|1412.7|1416.2|1413.2|1413.7|1410.7|353
1657692000000|2022-07-13 06:00:00|1415.2|1412.2|1411.7|1408.7|1415.2|1412.2|1411.7|1408.7|533
1657695600000|2022-07-13 07:00:00|1411.2|1408.2|1410.2|1407.2|1412.7|1409.7|1409.7|1406.7|710
1657699200000|2022-07-13 08:00:00|1410.7|1407.7|1415.7|1412.7|1415.7|1412.7|1409.2|1406.2|1956
1657756800000|2022-07-14 00:00:00|1408.7|1405.7|1406.2|1403.2|1410.7|1407.7|1406.2|1403.2|220
1657760400000|2022-07-14 01:00:00|1406.7|1403.7|1408.7|1405.7|1413.2|1410.2|1406.2|1403.2|1511
1657764000000|2022-07-14 02:00:00|1409.2|1406.2|1411.7|1408.7|1413.7|1410.7|1408.2|1405.2|496
1657767600000|2022-07-14 03:00:00|1412.2|1409.2|1410.2|1407.2|1412.7|1409.7|1407.7|1404.7|655
1657771200000|2022-07-14 04:00:00|1409.7|1406.7|1411.7|1408.7|1412.2|1409.2|1409.2|1406.2|242
1657778400000|2022-07-14 06:00:00|1410.7|1407.7|1411.7|1408.7|1412.7|1409.7|1409.2|1406.2|355
1657782000000|2022-07-14 07:00:00|1412.2|1409.2|1410.2|1407.2|1413.2|1410.2|1410.2|1407.2|785
1657785600000|2022-07-14 08:00:00|1410.7|1407.7|1417.7|1414.7|1420.2|1417.2|1410.2|1407.2|3303
1657843200000|2022-07-15 00:00:00|1414.2|1411.2|1416.2|1413.2|1417.2|1414.2|1414.2|1411.2|223
1657846800000|2022-07-15 01:00:00|1415.7|1412.7|1415.2|1412.2|1418.7|1415.7|1413.2|1410.2|1164
1657850400000|2022-07-15 02:00:00|1415.7|1412.7|1416.7|1413.7|1416.7|1413.7|1414.2|1411.2|340
1657854000000|2022-07-15 03:00:00|1417.2|1414.2|1416.7|1413.7|1418.7|1415.7|1416.2|1413.2|352
1657857600000|2022-07-15 04:00:00|1417.2|1414.2|1417.2|1414.2|1418.2|1415.2|1416.7|1413.7|139
1657864800000|2022-07-15 06:00:00|1416.2|1413.2|1415.2|1412.2|1417.7|1414.7|1415.2|1412.2|213
1657868400000|2022-07-15 07:00:00|1415.7|1412.7|1415.7|1412.7|1417.2|1414.2|1415.2|1412.2|511
1657872000000|2022-07-15 08:00:00|1416.7|1413.7|1416.7|1413.7|1417.2|1414.2|1415.2|1412.2|490
1658102400000|2022-07-18 00:00:00|1426.7|1423.7|1426.7|1423.7|1426.7|1423.7|1423.7|1420.7|183
1658106000000|2022-07-18 01:00:00|1426.2|1423.2|1418.2|1415.2|1426.7|1423.7|1418.2|1415.2|1362
1658109600000|2022-07-18 02:00:00|1417.7|1414.7|1420.2|1417.2|1420.7|1417.7|1417.2|1414.2|358
1658113200000|2022-07-18 03:00:00|1420.7|1417.7|1419.8|1416.8|1421.7|1418.7|1418.8|1415.8|487
1658116800000|2022-07-18 04:00:00|1420.3|1417.3|1419.3|1416.3|1420.3|1417.3|1418.8|1415.8|187
1658124000000|2022-07-18 06:00:00|1418.8|1415.8|1423.8|1420.8|1423.8|1420.8|1417.8|1414.8|497
1658127600000|2022-07-18 07:00:00|1423.3|1420.3|1426.8|1423.8|1427.3|1424.3|1422.8|1419.8|1210
1658131200000|2022-07-18 08:00:00|1427.3|1424.3|1430.8|1427.8|1432.8|1429.8|1426.8|1423.8|1410
1658188800000|2022-07-19 00:00:00|1428.3|1425.3|1425.3|1422.3|1428.8|1425.8|1424.8|1421.8|270
1658192400000|2022-07-19 01:00:00|1425.8|1422.8|1423.3|1420.3|1425.8|1422.8|1419.8|1416.8|1445
1658196000000|2022-07-19 02:00:00|1422.8|1419.8|1416.4|1413.4|1423.3|1420.3|1416.4|1413.4|903
1658199600000|2022-07-19 03:00:00|1416.9|1413.9|1422.9|1419.9|1423.9|1420.9|1413.9|1410.9|1160
1658203200000|2022-07-19 04:00:00|1423.4|1420.4|1424.4|1421.4|1424.9|1421.9|1422.9|1419.9|347
1658210400000|2022-07-19 06:00:00|1423.9|1420.9|1424.9|1421.9|1426.9|1423.9|1421.9|1418.9|546
1658214000000|2022-07-19 07:00:00|1424.4|1421.4|1426.9|1423.9|1430.4|1427.4|1423.4|1420.4|1243
1658217600000|2022-07-19 08:00:00|1427.4|1424.4|1423.9|1420.9|1431.4|1428.4|1423.4|1420.4|1418
1658275200000|2022-07-20 00:00:00|1430.4|1427.4|1438.9|1435.9|1439.9|1436.9|1430.4|1427.4|547
1658278800000|2022-07-20 01:00:00|1438.4|1435.4|1437.5|1434.5|1440.4|1437.4|1434.4|1431.4|1414
1658282400000|2022-07-20 02:00:00|1438|1435|1436.5|1433.5|1438|1435|1436.5|1433.5|396
1658286000000|2022-07-20 03:00:00|1436|1433|1436|1433|1437.5|1434.5|1432|1429|1028
1658289600000|2022-07-20 04:00:00|1436.5|1433.5|1437|1434|1437.5|1434.5|1435.5|1432.5|293
1658296800000|2022-07-20 06:00:00|1437.5|1434.5|1438|1435|1439|1436|1436.5|1433.5|326
1658300400000|2022-07-20 07:00:00|1438.5|1435.5|1435.5|1432.5|1438.5|1435.5|1435|1432|483
1658304000000|2022-07-20 08:00:00|1436|1433|1438.5|1435.5|1439.5|1436.5|1435.5|1432.5|928
1658361600000|2022-07-21 00:00:00|1436|1433|1438|1435|1438.5|1435.5|1435|1432|269
1658365200000|2022-07-21 01:00:00|1438.5|1435.5|1441|1438|1442|1439|1436.5|1433.5|1317
1658368800000|2022-07-21 02:00:00|1441.5|1438.5|1442.1|1439.1|1442.1|1439.1|1439|1436|500
1658372400000|2022-07-21 03:00:00|1442.6|1439.6|1444.1|1441.1|1445.6|1442.6|1442.1|1439.1|647
1658376000000|2022-07-21 04:00:00|1444.6|1441.6|1446.1|1443.1|1446.1|1443.1|1444.6|1441.6|416
1658383200000|2022-07-21 06:00:00|1445.1|1442.1|1448.6|1445.6|1449.6|1446.6|1444.6|1441.6|621
1658386800000|2022-07-21 07:00:00|1449.1|1446.1|1448.6|1445.6|1450.6|1447.6|1448.1|1445.1|617
1658390400000|2022-07-21 08:00:00|1449.1|1446.1|1450.6|1447.6|1452.1|1449.1|1446.6|1443.6|1062
1658448000000|2022-07-22 00:00:00|1449.6|1446.6|1454.6|1451.6|1454.6|1451.6|1449.6|1446.6|189
1658451600000|2022-07-22 01:00:00|1454.1|1451.1|1453.6|1450.6|1456.1|1453.1|1451.6|1448.6|1040
1658455200000|2022-07-22 02:00:00|1454.1|1451.1|1457.1|1454.1|1457.1|1454.1|1453.1|1450.1|675
1658458800000|2022-07-22 03:00:00|1457.6|1454.6|1456.6|1453.6|1457.6|1454.6|1454.6|1451.6|595
1658462400000|2022-07-22 04:00:00|1457.1|1454.1|1458.6|1455.6|1459.6|1456.6|1457.1|1454.1|243
1658469600000|2022-07-22 06:00:00|1457.6|1454.6|1462.6|1459.6|1462.6|1459.6|1457.6|1454.6|278
1658473200000|2022-07-22 07:00:00|1462.1|1459.1|1466.6|1463.6|1467.6|1464.6|1461.6|1458.6|938
1658476800000|2022-07-22 08:00:00|1466.1|1463.1|1466.1|1463.1|1470.1|1467.1|1465.1|1462.1|1013
1658707200000|2022-07-25 00:00:00|1468.1|1465.1|1464.1|1461.1|1469.1|1466.1|1462.6|1459.6|208
1658710800000|2022-07-25 01:00:00|1463.6|1460.6|1458.1|1455.1|1466.6|1463.6|1457.6|1454.6|1400
1658714400000|2022-07-25 02:00:00|1458.6|1455.6|1460.6|1457.6|1461.1|1458.1|1457.6|1454.6|784
1658718000000|2022-07-25 03:00:00|1461.1|1458.1|1465|1462|1465.6|1462.6|1460.1|1457.1|601
1658721600000|2022-07-25 04:00:00|1465.5|1462.5|1466|1463|1467|1464|1465|1462|744
1658728800000|2022-07-25 06:00:00|1465|1462|1466.5|1463.5|1467|1464|1463.5|1460.5|2322
1658732400000|2022-07-25 07:00:00|1466|1463|1463.5|1460.5|1467|1464|1462.5|1459.5|1546
1658736000000|2022-07-25 08:00:00|1464|1461|1478|1475|1478.5|1475.5|1463.5|1460.5|5330
1658793600000|2022-07-26 00:00:00|1479|1476|1474|1471|1479|1476|1472|1469|1133
1658797200000|2022-07-26 01:00:00|1473.5|1470.5|1463|1460|1473.5|1470.5|1461|1458|4314
1658800800000|2022-07-26 02:00:00|1462.5|1459.5|1461.5|1458.5|1465|1462|1461.5|1458.5|2375
1658804400000|2022-07-26 03:00:00|1462|1459|1461.5|1458.5|1462|1459|1459|1456|2436
1658808000000|2022-07-26 04:00:00|1462|1459|1465|1462|1465|1462|1462|1459|2511
1658815200000|2022-07-26 06:00:00|1464.5|1461.5|1462.5|1459.5|1465|1462|1460.5|1457.5|1909
1658818800000|2022-07-26 07:00:00|1462|1459|1462.5|1459.5|1464|1461|1461.5|1458.5|2436
1658822400000|2022-07-26 08:00:00|1463.5|1460.5|1460.5|1457.5|1464.5|1461.5|1460.5|1457.5|5238
1658880000000|2022-07-27 00:00:00|1465|1462|1467.5|1464.5|1470|1467|1463.5|1460.5|1710
1658883600000|2022-07-27 01:00:00|1468|1465|1466.7|1463.7|1468.7|1465.7|1459|1456|3974
1658887200000|2022-07-27 02:00:00|1467.2|1464.2|1467.5|1464.5|1468.5|1465.5|1465.7|1462.7|2455
1658890800000|2022-07-27 03:00:00|1467|1464|1464|1461|1468.5|1465.5|1463|1460|2971
1658894400000|2022-07-27 04:00:00|1464.5|1461.5|1461.5|1458.5|1465|1462|1461|1458|1086
1658901600000|2022-07-27 06:00:00|1462|1459|1465.5|1462.5|1466.5|1463.5|1462|1459|1028
1658905200000|2022-07-27 07:00:00|1466|1463|1467|1464|1467.5|1464.5|1465|1462|1985
1658908800000|2022-07-27 08:00:00|1468|1465|1466.5|1463.5|1471.5|1468.5|1466.5|1463.5|1207
1658966400000|2022-07-28 00:00:00|1468|1465|1477.5|1474.5|1477.5|1474.5|1468|1465|360
1658970000000|2022-07-28 01:00:00|1477|1474|1486|1483|1486.5|1483.5|1475.5|1472.5|1504
1658973600000|2022-07-28 02:00:00|1485.5|1482.5|1486|1483|1489|1486|1484.5|1481.5|975
1658977200000|2022-07-28 03:00:00|1486.5|1483.5|1487|1484|1488.5|1485.5|1485.5|1482.5|1048
1658980800000|2022-07-28 04:00:00|1487.5|1484.5|1487.5|1484.5|1487.5|1484.5|1486|1483|276
1658988000000|2022-07-28 06:00:00|1486.5|1483.5|1490|1487|1490.5|1487.5|1486|1483|818
1658991600000|2022-07-28 07:00:00|1489.5|1486.5|1490|1487|1492.5|1489.5|1488.5|1485.5|732
1658995200000|2022-07-28 08:00:00|1489.5|1486.5|1493.5|1490.5|1494|1491|1489.5|1486.5|706
1659052800000|2022-07-29 00:00:00|1493.5|1490.5|1497.5|1494.5|1500|1497|1493.5|1490.5|211
1659056400000|2022-07-29 01:00:00|1497|1494|1492.9|1489.9|1497.5|1494.5|1487.4|1484.4|1633
1659060000000|2022-07-29 02:00:00|1493.4|1490.4|1494.9|1491.9|1495.9|1492.9|1492.4|1489.4|863
1659063600000|2022-07-29 03:00:00|1494.4|1491.4|1492.9|1489.9|1495.9|1492.9|1491.4|1488.4|1267
1659067200000|2022-07-29 04:00:00|1493.4|1490.4|1490.9|1487.9|1495.4|1492.4|1490.9|1487.9|700
1659074400000|2022-07-29 06:00:00|1491.4|1488.4|1493.4|1490.4|1496.9|1493.9|1491.4|1488.4|723
1659078000000|2022-07-29 07:00:00|1493.9|1490.9|1489.4|1486.4|1495.9|1492.9|1488.9|1485.9|957
1659081600000|2022-07-29 08:00:00|1489.9|1486.9|1487.4|1484.4|1491.4|1488.4|1487.4|1484.4|1331
1659312000000|2022-08-01 00:00:00|1492.4|1489.4|1486.4|1483.4|1492.9|1489.9|1485.4|1482.4|378
1659315600000|2022-08-01 01:00:00|1486.9|1483.9|1493.9|1490.9|1495.4|1492.4|1484.4|1481.4|1952
1659319200000|2022-08-01 02:00:00|1494.4|1491.4|1494.4|1491.4|1494.9|1491.9|1490.9|1487.9|635
1659322800000|2022-08-01 03:00:00|1493.9|1490.9|1495.4|1492.4|1496.4|1493.4|1493.9|1490.9|610
1659326400000|2022-08-01 04:00:00|1494.9|1491.9|1494.9|1491.9|1495.4|1492.4|1493.9|1490.9|286
1659333600000|2022-08-01 06:00:00|1495.4|1492.4|1496.9|1493.9|1497.9|1494.9|1494.9|1491.9|507
1659337200000|2022-08-01 07:00:00|1497.4|1494.4|1499.4|1496.4|1501.9|1498.9|1496.9|1493.9|1387
1659340800000|2022-08-01 08:00:00|1499.9|1496.9|1497.4|1494.4|1500.4|1497.4|1496.9|1493.9|1075
1659398400000|2022-08-02 00:00:00|1497.4|1494.4|1495.9|1492.9|1497.4|1494.4|1494.4|1491.4|199
1659402000000|2022-08-02 01:00:00|1496.4|1493.4|1497.4|1494.4|1501.9|1498.9|1495.4|1492.4|1054
1659405600000|2022-08-02 02:00:00|1497.9|1494.9|1499.8|1496.8|1501.8|1498.8|1496.9|1493.9|749
1659409200000|2022-08-02 03:00:00|1499.3|1496.3|1498.3|1495.3|1501.3|1498.3|1498.3|1495.3|455
1659412800000|2022-08-02 04:00:00|1497.8|1494.8|1494.8|1491.8|1497.8|1494.8|1494.8|1491.8|396
1659420000000|2022-08-02 06:00:00|1495.8|1492.8|1494.8|1491.8|1496.8|1493.8|1493.8|1490.8|608
1659423600000|2022-08-02 07:00:00|1494.3|1491.3|1491.8|1488.8|1494.8|1491.8|1491.3|1488.3|846
1659427200000|2022-08-02 08:00:00|1492.3|1489.3|1495.8|1492.8|1496.8|1493.8|1491.8|1488.8|1275
1659484800000|2022-08-03 00:00:00|1496.8|1493.8|1490.3|1487.3|1496.8|1493.8|1489.3|1486.3|434
1659488400000|2022-08-03 01:00:00|1489.3|1486.3|1485.8|1482.8|1489.8|1486.8|1483.8|1480.8|2079
1659492000000|2022-08-03 02:00:00|1485.3|1482.3|1485.3|1482.3|1486.8|1483.8|1481.8|1478.8|1011
1659495600000|2022-08-03 03:00:00|1485.8|1482.8|1483.8|1480.8|1486.8|1483.8|1483.3|1480.3|622
1659499200000|2022-08-03 04:00:00|1484.3|1481.3|1483.3|1480.3|1485.3|1482.3|1483.3|1480.3|159
1659506400000|2022-08-03 06:00:00|1483.8|1480.8|1484.8|1481.8|1485.3|1482.3|1482.3|1479.3|389
1659510000000|2022-08-03 07:00:00|1485.3|1482.3|1487.8|1484.8|1488.8|1485.8|1484.3|1481.3|590
1659513600000|2022-08-03 08:00:00|1488.3|1485.3|1487.3|1484.3|1489.3|1486.3|1484.8|1481.8|738
1659571200000|2022-08-04 00:00:00|1492.8|1489.8|1495.3|1492.3|1497.3|1494.3|1492.8|1489.8|248
1659574800000|2022-08-04 01:00:00|1495.8|1492.8|1504.8|1501.8|1506.3|1503.3|1495.8|1492.8|2294
1659578400000|2022-08-04 02:00:00|1505.3|1502.3|1502.5|1499.5|1505.3|1502.3|1501.3|1498.3|998
1659582000000|2022-08-04 03:00:00|1502|1499|1500.5|1497.5|1502.5|1499.5|1499|1496|679
1659585600000|2022-08-04 04:00:00|1500|1497|1501.5|1498.5|1502.5|1499.5|1500|1497|399
1659592800000|2022-08-04 06:00:00|1502|1499|1500.5|1497.5|1503|1500|1500|1497|662
1659596400000|2022-08-04 07:00:00|1501|1498|1500.5|1497.5|1501.5|1498.5|1500|1497|1058
1659600000000|2022-08-04 08:00:00|1501|1498|1505.5|1502.5|1505.5|1502.5|1500|1497|1549
1659657600000|2022-08-05 00:00:00|1502|1499|1501.5|1498.5|1504|1501|1501|1498|198
1659661200000|2022-08-05 01:00:00|1501|1498|1500.5|1497.5|1502.5|1499.5|1496.5|1493.5|1480
1659664800000|2022-08-05 02:00:00|1501|1498|1500|1497|1501|1498|1498.5|1495.5|555
1659668400000|2022-08-05 03:00:00|1499.5|1496.5|1502.7|1499.7|1503|1500|1499.5|1496.5|693
1659672000000|2022-08-05 04:00:00|1503.2|1500.2|1503.2|1500.2|1504.2|1501.2|1501.7|1498.7|244
1659679200000|2022-08-05 06:00:00|1502.7|1499.7|1501.7|1498.7|1504.7|1501.7|1501.2|1498.2|593
1659682800000|2022-08-05 07:00:00|1501.2|1498.2|1500.7|1497.7|1502.7|1499.7|1500.2|1497.2|757
1659686400000|2022-08-05 08:00:00|1501.2|1498.2|1500.2|1497.2|1501.2|1498.2|1497.7|1494.7|913
1659916800000|2022-08-08 00:00:00|1499.7|1496.7|1499.7|1496.7|1504.2|1501.2|1497.7|1494.7|228
1659920400000|2022-08-08 01:00:00|1500.2|1497.2|1496.2|1493.2|1500.7|1497.7|1494.7|1491.7|1239
1659924000000|2022-08-08 02:00:00|1495.7|1492.7|1494.2|1491.2|1498.2|1495.2|1494.2|1491.2|919
1659927600000|2022-08-08 03:00:00|1494.7|1491.7|1495.7|1492.7|1496.7|1493.7|1493.7|1490.7|1066
1659931200000|2022-08-08 04:00:00|1495.2|1492.2|1492.2|1489.2|1495.2|1492.2|1491.7|1488.7|544
1659938400000|2022-08-08 06:00:00|1493.2|1490.2|1493.2|1490.2|1494.2|1491.2|1491.7|1488.7|295
1659942000000|2022-08-08 07:00:00|1493.7|1490.7|1495.2|1492.2|1495.2|1492.2|1490.7|1487.7|826
1659945600000|2022-08-08 08:00:00|1494.2|1491.2|1493.2|1490.2|1497.2|1494.2|1493.2|1490.2|761
1660003200000|2022-08-09 00:00:00|1497.2|1494.2|1496.7|1493.7|1497.7|1494.7|1494.2|1491.2|205
1660006800000|2022-08-09 01:00:00|1496.2|1493.2|1502.7|1499.7|1504.7|1501.7|1496.2|1493.2|1500
1660010400000|2022-08-09 02:00:00|1502.2|1499.2|1500.2|1497.2|1502.2|1499.2|1499.2|1496.2|527
1660014000000|2022-08-09 03:00:00|1500.7|1497.7|1500|1497|1501.2|1498.2|1499|1496|471
1660017600000|2022-08-09 04:00:00|1500.5|1497.5|1500.5|1497.5|1501|1498|1499.5|1496.5|225
1660024800000|2022-08-09 06:00:00|1500|1497|1499.5|1496.5|1500|1497|1497|1494|313
1660028400000|2022-08-09 07:00:00|1500|1497|1498.5|1495.5|1501|1498|1498.5|1495.5|448
1660032000000|2022-08-09 08:00:00|1499|1496|1499|1496|1500.5|1497.5|1498|1495|675
1660089600000|2022-08-10 00:00:00|1497.5|1494.5|1495|1492|1497.5|1494.5|1494.5|1491.5|260
1660093200000|2022-08-10 01:00:00|1494.5|1491.5|1497|1494|1498.5|1495.5|1494.5|1491.5|1390
1660096800000|2022-08-10 02:00:00|1496.5|1493.5|1496|1493|1496.5|1493.5|1494|1491|764
1660100400000|2022-08-10 03:00:00|1495.5|1492.5|1495|1492|1496.5|1493.5|1494.5|1491.5|522
1660104000000|2022-08-10 04:00:00|1494.5|1491.5|1494.5|1491.5|1495.5|1492.5|1494|1491|289
1660111200000|2022-08-10 06:00:00|1494|1491|1494|1491|1494.5|1491.5|1492.5|1489.5|483
1660114800000|2022-08-10 07:00:00|1494.5|1491.5|1494.5|1491.5|1495.5|1492.5|1492.5|1489.5|690
1660118400000|2022-08-10 08:00:00|1494|1491|1494.5|1491.5|1496|1493|1493|1490|1072
1660176000000|2022-08-11 00:00:00|1502.5|1499.5|1503.5|1500.5|1504.5|1501.5|1502.5|1499.5|219
1660179600000|2022-08-11 01:00:00|1504|1501|1503.5|1500.5|1507|1504|1502.5|1499.5|1256
1660183200000|2022-08-11 02:00:00|1503|1500|1503.5|1500.5|1504.5|1501.5|1501.5|1498.5|714
1660186800000|2022-08-11 03:00:00|1503|1500|1504.5|1501.5|1507.5|1504.5|1503|1500|899
1660190400000|2022-08-11 04:00:00|1505|1502|1507|1504|1507|1504|1503.5|1500.5|550
1660197600000|2022-08-11 06:00:00|1507.3|1504.3|1506.3|1503.3|1508.8|1505.8|1505.3|1502.3|643
1660201200000|2022-08-11 07:00:00|1505.8|1502.8|1504.8|1501.8|1506.3|1503.3|1503.8|1500.8|764
1660204800000|2022-08-11 08:00:00|1505.3|1502.3|1506.8|1503.8|1507.3|1504.3|1503.3|1500.3|796
1660262400000|2022-08-12 00:00:00|1512.3|1509.3|1509.8|1506.8|1512.3|1509.3|1508.8|1505.8|139
1660266000000|2022-08-12 01:00:00|1510.3|1507.3|1507.8|1504.8|1511.8|1508.8|1507.3|1504.3|1254
1660269600000|2022-08-12 02:00:00|1508.3|1505.3|1507.8|1504.8|1511.3|1508.3|1507.8|1504.8|993
1660273200000|2022-08-12 03:00:00|1508.3|1505.3|1510.8|1507.8|1511.8|1508.8|1508.3|1505.3|803
1660276800000|2022-08-12 04:00:00|1511.3|1508.3|1511.8|1508.8|1512.3|1509.3|1510.3|1507.3|398
1660284000000|2022-08-12 06:00:00|1512.3|1509.3|1513.3|1510.3|1516.3|1513.3|1511.3|1508.3|673
1660287600000|2022-08-12 07:00:00|1512.8|1509.8|1509.8|1506.8|1513.8|1510.8|1508.3|1505.3|978
1660291200000|2022-08-12 08:00:00|1510.3|1507.3|1507.8|1504.8|1510.8|1507.8|1507.8|1504.8|865
1660521600000|2022-08-15 00:00:00|1510.8|1507.8|1510.8|1507.8|1512.8|1509.8|1509.3|1506.3|304
1660525200000|2022-08-15 01:00:00|1511.3|1508.3|1508.8|1505.8|1512.3|1509.3|1506.3|1503.3|1339
1660528800000|2022-08-15 02:00:00|1509.3|1506.3|1511.8|1508.8|1512.3|1509.3|1506.8|1503.8|728
1660532400000|2022-08-15 03:00:00|1512.3|1509.3|1509.8|1506.8|1512.8|1509.8|1509.3|1506.3|608
1660536000000|2022-08-15 04:00:00|1510.3|1507.3|1512.8|1509.8|1513.8|1510.8|1509.8|1506.8|390
1660543200000|2022-08-15 06:00:00|1513.3|1510.3|1509.3|1506.3|1513.3|1510.3|1508.8|1505.8|709
1660546800000|2022-08-15 07:00:00|1509.8|1506.8|1508.3|1505.3|1509.8|1506.8|1507.3|1504.3|968
1660550400000|2022-08-15 08:00:00|1507.8|1504.8|1508.8|1505.8|1509.8|1506.8|1507.3|1504.3|1105
1660608000000|2022-08-16 00:00:00|1510.8|1507.8|1509.3|1506.3|1511.3|1508.3|1506.8|1503.8|183
1660611600000|2022-08-16 01:00:00|1509.8|1506.8|1514.3|1511.3|1515.8|1512.8|1509.8|1506.8|1630
1660615200000|2022-08-16 02:00:00|1514.8|1511.8|1517.3|1514.3|1518.3|1515.3|1514.3|1511.3|1125
1660618800000|2022-08-16 03:00:00|1516.8|1513.8|1517.9|1514.9|1519.9|1516.9|1514.8|1511.8|1194
1660622400000|2022-08-16 04:00:00|1518.4|1515.4|1520.4|1517.4|1520.9|1517.9|1518.4|1515.4|436
1660629600000|2022-08-16 06:00:00|1520.9|1517.9|1517.9|1514.9|1521.4|1518.4|1517.9|1514.9|654
1660633200000|2022-08-16 07:00:00|1518.4|1515.4|1518.4|1515.4|1518.9|1515.9|1516.9|1513.9|1185
1660636800000|2022-08-16 08:00:00|1518.9|1515.9|1518.9|1515.9|1521.9|1518.9|1518.4|1515.4|1686
1660694400000|2022-08-17 00:00:00|1520.9|1517.9|1525.9|1522.9|1526.4|1523.4|1520.9|1517.9|199
1660698000000|2022-08-17 01:00:00|1525.4|1522.4|1529.9|1526.9|1531.9|1528.9|1521.9|1518.9|1988
1660701600000|2022-08-17 02:00:00|1530.4|1527.4|1526.9|1523.9|1530.4|1527.4|1526.4|1523.4|1010
1660705200000|2022-08-17 03:00:00|1527.4|1524.4|1526.4|1523.4|1528.9|1525.9|1525.4|1522.4|1166
1660708800000|2022-08-17 04:00:00|1526.9|1523.9|1528.4|1525.4|1528.4|1525.4|1526.4|1523.4|420
1660716000000|2022-08-17 06:00:00|1527.9|1524.9|1526.9|1523.9|1529.4|1526.4|1525.9|1522.9|750
1660719600000|2022-08-17 07:00:00|1526.4|1523.4|1524.4|1521.4|1527.9|1524.9|1524.4|1521.4|1304
1660723200000|2022-08-17 08:00:00|1524.9|1521.9|1521.4|1518.4|1524.9|1521.9|1520.4|1517.4|975
1660780800000|2022-08-18 00:00:00|1518.9|1515.9|1522.4|1519.4|1523.4|1520.4|1517.9|1514.9|322
1660784400000|2022-08-18 01:00:00|1522.9|1519.9|1520.9|1517.9|1525.4|1522.4|1519.4|1516.4|1288
1660788000000|2022-08-18 02:00:00|1521.4|1518.4|1521.4|1518.4|1523.9|1520.9|1520.9|1517.9|608
1660791600000|2022-08-18 03:00:00|1521.9|1518.9|1520.4|1517.4|1522.9|1519.9|1519.9|1516.9|654
1660795200000|2022-08-18 04:00:00|1520.9|1517.9|1522.4|1519.4|1522.4|1519.4|1520.4|1517.4|409
1660802400000|2022-08-18 06:00:00|1521.9|1518.9|1520.4|1517.4|1521.9|1518.9|1519.9|1516.9|575
1660806000000|2022-08-18 07:00:00|1520.9|1517.9|1519.4|1516.4|1521.9|1518.9|1519.4|1516.4|1442
1660809600000|2022-08-18 08:00:00|1519.9|1516.9|1519.4|1516.4|1522.4|1519.4|1518.9|1515.9|1137
1660867200000|2022-08-19 00:00:00|1521.9|1518.9|1521.9|1518.9|1521.9|1518.9|1519.9|1516.9|116
1660870800000|2022-08-19 01:00:00|1522.9|1519.9|1520.4|1517.4|1523.9|1520.9|1519.4|1516.4|1141
1660874400000|2022-08-19 02:00:00|1519.9|1516.9|1521.4|1518.4|1522.4|1519.4|1518.9|1515.9|823
1660878000000|2022-08-19 03:00:00|1520.9|1517.9|1516.9|1513.9|1521.4|1518.4|1515.9|1512.9|795
1660881600000|2022-08-19 04:00:00|1516.4|1513.4|1516.9|1513.9|1517.4|1514.4|1515.4|1512.4|437
1660888800000|2022-08-19 06:00:00|1517.4|1514.4|1511.9|1508.9|1517.9|1514.9|1511.4|1508.4|844
1660892400000|2022-08-19 07:00:00|1511.4|1508.4|1505.9|1502.9|1512.9|1509.9|1504.4|1501.4|1619
1660896000000|2022-08-19 08:00:00|1505.4|1502.4|1503.4|1500.4|1506.4|1503.4|1502.4|1499.4|1229
1661126400000|2022-08-22 00:00:00|1501.9|1498.9|1498.9|1495.9|1501.9|1498.9|1496.4|1493.4|317
1661130000000|2022-08-22 01:00:00|1499.4|1496.4|1495.4|1492.4|1501.4|1498.4|1493.4|1490.4|1316
1661133600000|2022-08-22 02:00:00|1494.9|1491.9|1493.1|1490.1|1495.6|1492.6|1489.6|1486.6|1488
1661137200000|2022-08-22 03:00:00|1493.6|1490.6|1492.6|1489.6|1494.6|1491.6|1492.1|1489.1|675
1661140800000|2022-08-22 04:00:00|1493.1|1490.1|1494.6|1491.6|1495.1|1492.1|1492.6|1489.6|171
1661148000000|2022-08-22 06:00:00|1495.1|1492.1|1494.1|1491.1|1495.1|1492.1|1492.6|1489.6|432
1661151600000|2022-08-22 07:00:00|1493.6|1490.6|1491.1|1488.1|1493.6|1490.6|1489.1|1486.1|840
1661155200000|2022-08-22 08:00:00|1491.6|1488.6|1488.1|1485.1|1491.6|1488.6|1486.6|1483.6|1023
1661212800000|2022-08-23 00:00:00|1482.1|1479.1|1479.1|1476.1|1482.1|1479.1|1477.1|1474.1|469
1661216400000|2022-08-23 01:00:00|1478.6|1475.6|1484.6|1481.6|1486.1|1483.1|1478.6|1475.6|1485
1661220000000|2022-08-23 02:00:00|1484.1|1481.1|1480.1|1477.1|1485.6|1482.6|1480.1|1477.1|725
1661223600000|2022-08-23 03:00:00|1480.6|1477.6|1481.3|1478.3|1482.3|1479.3|1479.6|1476.6|569
1661227200000|2022-08-23 04:00:00|1481.8|1478.8|1483.8|1480.8|1484.8|1481.8|1480.8|1477.8|677
1661234400000|2022-08-23 06:00:00|1481.8|1478.8|1483.8|1480.8|1484.3|1481.3|1480.3|1477.3|839
1661238000000|2022-08-23 07:00:00|1484.3|1481.3|1484.3|1481.3|1484.8|1481.8|1482.8|1479.8|1007
1661241600000|2022-08-23 08:00:00|1483.8|1480.8|1486.8|1483.8|1488.3|1485.3|1483.8|1480.8|1164
1661299200000|2022-08-24 00:00:00|1483.3|1480.3|1487.3|1484.3|1488.3|1485.3|1482.3|1479.3|193
1661302800000|2022-08-24 01:00:00|1487.8|1484.8|1484.3|1481.3|1490.8|1487.8|1484.3|1481.3|1320
1661306400000|2022-08-24 02:00:00|1484.8|1481.8|1474.8|1471.8|1486.8|1483.8|1472.8|1469.8|1543
1661310000000|2022-08-24 03:00:00|1475.3|1472.3|1469.8|1466.8|1476.3|1473.3|1468.3|1465.3|1963
1661313600000|2022-08-24 04:00:00|1469.3|1466.3|1472.8|1469.8|1474.3|1471.3|1469.3|1466.3|381
1661320800000|2022-08-24 06:00:00|1472.3|1469.3|1474.3|1471.3|1475.8|1472.8|1471.3|1468.3|587
1661324400000|2022-08-24 07:00:00|1474.8|1471.8|1468.3|1465.3|1475.8|1472.8|1467.8|1464.8|1493
1661328000000|2022-08-24 08:00:00|1467.8|1464.8|1471.3|1468.3|1472.3|1469.3|1465.8|1462.8|1807
1661385600000|2022-08-25 00:00:00|1475.3|1472.3|1477.3|1474.3|1478.8|1475.8|1472.8|1469.8|422
1661389200000|2022-08-25 01:00:00|1476.8|1473.8|1482.8|1479.8|1484.8|1481.8|1476.8|1473.8|1838
1661392800000|2022-08-25 02:00:00|1482.3|1479.3|1483.8|1480.8|1486.3|1483.3|1481.3|1478.3|2679
1661396400000|2022-08-25 03:00:00|1484.3|1481.3|1491.3|1488.3|1493.3|1490.3|1483.8|1480.8|3057
1661400000000|2022-08-25 04:00:00|1491.8|1488.8|1492.8|1489.8|1493.8|1490.8|1490.8|1487.8|1894
1661407200000|2022-08-25 06:00:00|1494|1491|1497.5|1494.5|1499.5|1496.5|1493.5|1490.5|2410
1661410800000|2022-08-25 07:00:00|1497|1494|1496|1493|1499|1496|1496|1493|2989
1661414400000|2022-08-25 08:00:00|1496.5|1493.5|1502|1499|1502.5|1499.5|1496|1493|5107
1661472000000|2022-08-26 00:00:00|1498|1495|1506|1503|1508.5|1505.5|1497|1494|716
1661475600000|2022-08-26 01:00:00|1505.5|1502.5|1509|1506|1510|1507|1500|1497|6059
1661479200000|2022-08-26 02:00:00|1508.5|1505.5|1509.5|1506.5|1510.5|1507.5|1508|1505|3090
1661482800000|2022-08-26 03:00:00|1510|1507|1507.5|1504.5|1512.5|1509.5|1506.5|1503.5|3912
1661486400000|2022-08-26 04:00:00|1507|1504|1505|1502|1508|1505|1502.5|1499.5|1827
1661493600000|2022-08-26 06:00:00|1505.5|1502.5|1503|1500|1505.5|1502.5|1502|1499|2541
1661497200000|2022-08-26 07:00:00|1503.5|1500.5|1499.5|1496.5|1506|1503|1499|1496|1935
1661500800000|2022-08-26 08:00:00|1499|1496|1500.2|1497.2|1502.2|1499.2|1496.5|1493.5|2689
1661731200000|2022-08-29 00:00:00|1478.7|1475.7|1478.7|1475.7|1481.2|1478.2|1477.2|1474.2|396
1661734800000|2022-08-29 01:00:00|1479.2|1476.2|1502.7|1499.7|1508.2|1505.2|1479.2|1476.2|3770
1661738400000|2022-08-29 02:00:00|1503.2|1500.2|1507.2|1504.2|1511.2|1508.2|1502.7|1499.7|1180
1661742000000|2022-08-29 03:00:00|1507.7|1504.7|1503.7|1500.7|1507.7|1504.7|1503.7|1500.7|1062
1661745600000|2022-08-29 04:00:00|1503.2|1500.2|1505.7|1502.7|1505.7|1502.7|1501.2|1498.2|379
1661752800000|2022-08-29 06:00:00|1508.5|1505.5|1507.5|1504.5|1510.5|1507.5|1507|1504|936
1661756400000|2022-08-29 07:00:00|1507|1504|1505|1502|1509|1506|1503|1500|1355
1661760000000|2022-08-29 08:00:00|1505.5|1502.5|1502.2|1499.2|1506.2|1503.2|1501.7|1498.7|1589
1661817600000|2022-08-30 00:00:00|1506.7|1503.7|1508.7|1505.7|1511.7|1508.7|1505.7|1502.7|196
1661821200000|2022-08-30 01:00:00|1509.2|1506.2|1502.7|1499.7|1510.7|1507.7|1500.2|1497.2|1456
1661824800000|2022-08-30 02:00:00|1502.2|1499.2|1500.1|1497.1|1503.7|1500.7|1499.6|1496.6|963
1661828400000|2022-08-30 03:00:00|1499.6|1496.6|1499.6|1496.6|1502.1|1499.1|1497.1|1494.1|2045
1661832000000|2022-08-30 04:00:00|1500.1|1497.1|1500.6|1497.6|1501.6|1498.6|1498.6|1495.6|550
1661839200000|2022-08-30 06:00:00|1500.1|1497.1|1498.1|1495.1|1501.1|1498.1|1497.1|1494.1|727
1661842800000|2022-08-30 07:00:00|1498.6|1495.6|1509.1|1506.1|1510.6|1507.6|1497.1|1494.1|2547
1661846400000|2022-08-30 08:00:00|1509.6|1506.6|1512.1|1509.1|1514.1|1511.1|1506.6|1503.6|2580
1661904000000|2022-08-31 00:00:00|1507.6|1504.6|1507.6|1504.6|1507.6|1504.6|1507.6|1504.6|0
1661994000000|2022-09-01 01:00:00|1499.1|1496.1|1500.6|1497.6|1503.1|1500.1|1499.1|1496.1|355
1661997600000|2022-09-01 02:00:00|1500.1|1497.1|1505.1|1502.1|1506.6|1503.6|1499.1|1496.1|1527
1662001200000|2022-09-01 03:00:00|1505.6|1502.6|1501.1|1498.1|1506.1|1503.1|1500.6|1497.6|859
1662004800000|2022-09-01 04:00:00|1500.6|1497.6|1502.6|1499.6|1503.1|1500.1|1500.6|1497.6|181
1662012000000|2022-09-01 06:00:00|1502.1|1499.1|1503.6|1500.6|1505.6|1502.6|1501.6|1498.6|679
1662015600000|2022-09-01 07:00:00|1503.1|1500.1|1493.6|1490.6|1504.1|1501.1|1491.1|1488.1|2566
1662019200000|2022-09-01 08:00:00|1493.1|1490.1|1489.7|1486.7|1493.6|1490.6|1485.7|1482.7|2425
1662076800000|2022-09-02 00:00:00|1488.7|1485.7|1496.2|1493.2|1496.2|1493.2|1488.7|1485.7|245
1662080400000|2022-09-02 01:00:00|1495.7|1492.7|1491.7|1488.7|1502.2|1499.2|1488.7|1485.7|1600
1662084000000|2022-09-02 02:00:00|1491.2|1488.2|1494.7|1491.7|1495.7|1492.7|1490.7|1487.7|859
1662087600000|2022-09-02 03:00:00|1494.2|1491.2|1494.7|1491.7|1498.2|1495.2|1494.2|1491.2|817
1662091200000|2022-09-02 04:00:00|1495.2|1492.2|1495.7|1492.7|1495.7|1492.7|1494.2|1491.2|184
1662098400000|2022-09-02 06:00:00|1495.2|1492.2|1494.7|1491.7|1497.2|1494.2|1493.2|1490.2|639
1662102000000|2022-09-02 07:00:00|1494.2|1491.2|1492.2|1489.2|1494.2|1491.2|1490.7|1487.7|1244
1662105600000|2022-09-02 08:00:00|1492.7|1489.7|1490.2|1487.2|1494.2|1491.2|1489.7|1486.7|795
1662336000000|2022-09-05 00:00:00|1488.2|1485.2|1493.7|1490.7|1495.2|1492.2|1487.2|1484.2|207
1662339600000|2022-09-05 01:00:00|1492.7|1489.7|1486.5|1483.5|1494.7|1491.7|1482.7|1479.7|1271
1662343200000|2022-09-05 02:00:00|1486|1483|1489.5|1486.5|1490.5|1487.5|1485.5|1482.5|496
1662346800000|2022-09-05 03:00:00|1490|1487|1489|1486|1490|1487|1488|1485|307
1662350400000|2022-09-05 04:00:00|1489.5|1486.5|1494|1491|1494|1491|1489.5|1486.5|199
1662357600000|2022-09-05 06:00:00|1493.5|1490.5|1493|1490|1495.5|1492.5|1491.5|1488.5|413
1662361200000|2022-09-05 07:00:00|1493.5|1490.5|1493|1490|1495|1492|1492|1489|484
1662364800000|2022-09-05 08:00:00|1492.5|1489.5|1490|1487|1494|1491|1489.5|1486.5|357
1662422400000|2022-09-06 00:00:00|1493|1490|1498.5|1495.5|1499|1496|1493|1490|252
1662426000000|2022-09-06 01:00:00|1499|1496|1497|1494|1501.5|1498.5|1496|1493|1027
1662429600000|2022-09-06 02:00:00|1497.5|1494.5|1495|1492|1498|1495|1494|1491|698
1662433200000|2022-09-06 03:00:00|1495.5|1492.5|1491|1488|1496|1493|1490.5|1487.5|1161
1662436800000|2022-09-06 04:00:00|1491.5|1488.5|1489.5|1486.5|1491.5|1488.5|1488.5|1485.5|526
1662444000000|2022-09-06 06:00:00|1488.5|1485.5|1487|1484|1493.5|1490.5|1486.5|1483.5|1024
1662447600000|2022-09-06 07:00:00|1487.5|1484.5|1495.5|1492.5|1496.5|1493.5|1487.5|1484.5|1680
1662451200000|2022-09-06 08:00:00|1495|1492|1492.9|1489.9|1497|1494|1489.4|1486.4|2536
1662508800000|2022-09-07 00:00:00|1490.4|1487.4|1486.4|1483.4|1490.4|1487.4|1484.9|1481.9|299
1662512400000|2022-09-07 01:00:00|1485.9|1482.9|1489.4|1486.4|1489.9|1486.9|1482.4|1479.4|1274
1662516000000|2022-09-07 02:00:00|1488.9|1485.9|1490.4|1487.4|1491.4|1488.4|1487.4|1484.4|642
1662519600000|2022-09-07 03:00:00|1490.9|1487.9|1491.4|1488.4|1491.9|1488.9|1488.4|1485.4|773
1662523200000|2022-09-07 04:00:00|1490.9|1487.9|1491.4|1488.4|1491.9|1488.9|1490.4|1487.4|145
1662530400000|2022-09-07 06:00:00|1490.9|1487.9|1492.4|1489.4|1493.9|1490.9|1490.9|1487.9|623
1662534000000|2022-09-07 07:00:00|1491.9|1488.9|1492.9|1489.9|1493.9|1490.9|1489.4|1486.4|765
1662537600000|2022-09-07 08:00:00|1493.4|1490.4|1492.7|1489.7|1493.4|1490.4|1491.4|1488.4|464
1662595200000|2022-09-08 00:00:00|1494.7|1491.7|1497.2|1494.2|1501.2|1498.2|1494.7|1491.7|370
1662598800000|2022-09-08 01:00:00|1496.7|1493.7|1497.2|1494.2|1499.2|1496.2|1491.7|1488.7|1768
1662602400000|2022-09-08 02:00:00|1497.7|1494.7|1493.7|1490.7|1497.7|1494.7|1492.7|1489.7|665
1662606000000|2022-09-08 03:00:00|1494.2|1491.2|1496.2|1493.2|1498.7|1495.7|1493.7|1490.7|877
1662609600000|2022-09-08 04:00:00|1495.7|1492.7|1496.7|1493.7|1497.2|1494.2|1495.2|1492.2|90
1662616800000|2022-09-08 06:00:00|1497.2|1494.2|1496.7|1493.7|1498.7|1495.7|1496.2|1493.2|291
1662620400000|2022-09-08 07:00:00|1497.2|1494.2|1495.2|1492.2|1498.7|1495.7|1495.2|1492.2|683
1662624000000|2022-09-08 08:00:00|1495.7|1492.7|1495.7|1492.7|1496.2|1493.2|1493.7|1490.7|912
1662681600000|2022-09-09 00:00:00|1496.7|1493.7|1499.2|1496.2|1500.7|1497.7|1496.7|1493.7|168
1662685200000|2022-09-09 01:00:00|1498.7|1495.7|1498.2|1495.2|1499.7|1496.7|1497.2|1494.2|777
1662688800000|2022-09-09 02:00:00|1498.7|1495.7|1499.2|1496.2|1501.7|1498.7|1497.7|1494.7|559
1662692400000|2022-09-09 03:00:00|1499.7|1496.7|1500.2|1497.2|1500.7|1497.7|1499.2|1496.2|382
1662696000000|2022-09-09 04:00:00|1499.7|1496.7|1499.7|1496.7|1500.2|1497.2|1499.2|1496.2|107
1662703200000|2022-09-09 06:00:00|1500.2|1497.2|1499.2|1496.2|1501.7|1498.7|1498.2|1495.2|274
1662706800000|2022-09-09 07:00:00|1499.7|1496.7|1500.7|1497.7|1501.2|1498.2|1499.2|1496.2|394
1662710400000|2022-09-09 08:00:00|1500.2|1497.2|1499|1496|1500.7|1497.7|1496.5|1493.5|516