1560312000000|2019-06-12 04:00:00|15.68|15.6|15.5|15.42|15.78|15.7|15.48|15.4|20428
1560398400000|2019-06-13 04:00:00|15.54|15.46|15.28|15.2|15.67|15.59|15.15|15.07|23239
1560484800000|2019-06-14 04:00:00|15.25|15.17|15.24|14.99|15.6|15.52|15.11|14.94|26726
1560744000000|2019-06-17 04:00:00|15.26|15.01|15.01|14.93|15.29|15.18|14.91|14.8|36794
1560830400000|2019-06-18 04:00:00|15.13|14.88|14.67|14.42|15.13|15.04|14.28|14.2|37678
1560916800000|2019-06-19 04:00:00|14.55|14.47|14.37|14.29|14.75|14.67|14.32|14.24|8307
1561003200000|2019-06-20 04:00:00|14.34|14.26|14.37|14.29|14.69|14.61|14.14|14.06|0
1561089600000|2019-06-21 04:00:00|14.51|14.43|14.95|14.7|15|14.92|14.31|14.23|30544
1561348800000|2019-06-24 04:00:00|14.91|14.66|14.96|14.88|15.07|14.95|14.71|14.63|17760
1561435200000|2019-06-25 04:00:00|15.07|14.99|15.14|15.06|15.16|15.08|14.81|14.73|13292
1561521600000|2019-06-26 04:00:00|15.11|15.03|15.09|15.01|15.12|15.04|14.77|14.69|14577
1561608000000|2019-06-27 04:00:00|15.03|14.95|14.89|14.81|15.34|15.26|14.82|14.74|13477
1561694400000|2019-06-28 04:00:00|14.92|14.84|14.7|14.62|14.96|14.88|14.65|14.57|16421
1561953600000|2019-07-01 04:00:00|14.22|14.14|14.12|14.04|14.31|14.23|14.02|13.94|22004
1562040000000|2019-07-02 04:00:00|14.17|14.09|13.69|13.61|14.17|14.09|13.69|13.61|34020
1562126400000|2019-07-03 04:00:00|13.75|13.67|13.51|13.26|13.78|13.7|13.41|13.26|19125
1562212800000|2019-07-04 04:00:00|13.48|13.4|13.64|13.56|13.79|13.71|13.48|13.4|10712
1562299200000|2019-07-05 04:00:00|13.77|13.52|13.95|13.7|14.3|14.22|13.68|13.52|20718
1562558400000|2019-07-08 04:00:00|14.22|14.14|14.16|14.08|14.29|14.21|14.05|13.97|28492
1562644800000|2019-07-09 04:00:00|14.42|14.34|14.3|14.22|14.75|14.67|14.21|14.13|24421
1562731200000|2019-07-10 04:00:00|14.35|14.27|14.08|14|14.5|14.42|13.99|13.91|29455
1562817600000|2019-07-11 04:00:00|14.01|13.93|13.95|13.87|14.13|14.05|13.86|13.78|36914
1562904000000|2019-07-12 04:00:00|13.89|13.81|13.99|13.91|14.14|14.06|13.84|13.76|21935
1563163200000|2019-07-15 04:00:00|14|13.92|14.19|13.94|14.22|14.06|13.92|13.84|50453
1563249600000|2019-07-16 04:00:00|14.1|14.02|14.11|13.86|14.13|14.05|13.74|13.66|14680
1563336000000|2019-07-17 04:00:00|14.07|13.82|14.39|14.31|14.39|14.31|13.82|13.74|10096
1563422400000|2019-07-18 04:00:00|14.67|14.59|14.53|14.28|14.79|14.71|14.27|14.16|13289
1563508800000|2019-07-19 04:00:00|14.4|14.15|14.55|14.3|14.82|14.74|14.12|14.04|12596
1563768000000|2019-07-22 04:00:00|14.56|14.47|14.36|14.28|14.56|14.48|14.24|14.16|12168
1563854400000|2019-07-23 04:00:00|14.31|14.23|13.99|13.91|14.31|14.23|13.96|13.88|9191
1563940800000|2019-07-24 04:00:00|14.11|14.03|14.01|13.76|14.26|14.18|13.9|13.76|9463
1564027200000|2019-07-25 04:00:00|14.05|13.8|14.4|14.15|14.71|14.63|13.76|13.68|16802
1564113600000|2019-07-26 04:00:00|14.22|14.14|14.02|13.77|14.27|14.19|13.87|13.76|12039
1564372800000|2019-07-29 04:00:00|14.19|13.94|13.9|13.82|14.2|14.05|13.78|13.69|10282
1564459200000|2019-07-30 04:00:00|13.96|13.71|14.71|14.46|14.76|14.62|13.85|13.71|25135
1564545600000|2019-07-31 04:00:00|14.44|14.36|14.91|14.66|15.25|15.08|14.27|14.19|15621
1564632000000|2019-08-01 04:00:00|14.79|14.54|16.17|15.87|16.53|16.45|14.44|14.36|27280
1564718400000|2019-08-02 04:00:00|15.97|15.67|16.8|16.5|17.05|16.97|15.85|15.67|38074
1564977600000|2019-08-05 04:00:00|17.35|17.1|19.04|18.79|19.15|19.02|17.02|16.93|37191
1565064000000|2019-08-06 04:00:00|18.4|18.32|17.92|17.84|18.79|18.71|17.67|17.59|37783
1565150400000|2019-08-07 04:00:00|18.3|18.22|18|17.92|19.09|19.01|17.65|17.57|24331
1565236800000|2019-08-08 04:00:00|17.92|17.84|17.05|16.8|18.2|18.12|16.88|16.8|32556
1565323200000|2019-08-09 04:00:00|17.29|17.21|17.7|17.62|17.95|17.87|17.12|16.99|23821
1565582400000|2019-08-12 04:00:00|17.68|17.45|18.67|18.59|18.71|18.6|17.17|17.09|16619
1565668800000|2019-08-13 04:00:00|18.58|18.33|17.43|17.18|18.94|18.86|17.25|17.16|21774
1565755200000|2019-08-14 04:00:00|17.53|17.28|19.97|19.89|20.04|19.91|17.22|17.1|28653
1565841600000|2019-08-15 04:00:00|19.37|19.12|19.67|19.59|20.91|20.83|18.95|18.87|33208
1565928000000|2019-08-16 04:00:00|19.17|19.09|18.24|18.16|19.3|19.18|18.24|18.05|18200
1566187200000|2019-08-19 04:00:00|17.99|17.69|17.27|17.19|18.02|17.8|17.17|17.09|38643
1566273600000|2019-08-20 04:00:00|17.15|17.07|17.5|17.25|17.65|17.57|16.88|16.8|35378
1566360000000|2019-08-21 04:00:00|17.26|17.18|16.85|16.6|17.31|17.23|16.72|16.6|25417
1566446400000|2019-08-22 04:00:00|16.91|16.83|17.32|17.07|17.84|17.76|16.7|16.62|26452
1566532800000|2019-08-23 04:00:00|17.14|16.89|19.3|19|19.56|19.36|16.94|16.8|41061
1566792000000|2019-08-26 04:00:00|19.25|19.14|18.75|18.67|19.4|19.31|18.11|18.03|30577
1566878400000|2019-08-27 04:00:00|18.86|18.78|18.97|18.67|19.2|19.12|18.23|18.15|28863
1566964800000|2019-08-28 04:00:00|18.79|18.71|18.75|18.67|19.56|19.48|18.72|18.6|12734
1567051200000|2019-08-29 04:00:00|18.98|18.9|17.82|17.74|19.02|18.94|17.69|17.61|15821
1567137600000|2019-08-30 04:00:00|17.86|17.78|17.98|17.73|18.21|18.13|17.44|17.36|18008
1567396800000|2019-09-02 04:00:00|18.35|18.1|18.74|18.44|18.75|18.67|18.03|17.95|10882
1567483200000|2019-09-03 04:00:00|18.69|18.39|19.12|18.87|19.34|19.26|18.42|18.22|10033
1567569600000|2019-09-04 04:00:00|18.44|18.36|17.69|17.61|18.56|18.38|17.65|17.57|23328
1567656000000|2019-09-05 04:00:00|17.48|17.4|17.09|16.84|17.48|17.4|16.91|16.79|12578
1567742400000|2019-09-06 04:00:00|17.06|16.98|16.48|16.23|17.14|17.03|16.33|16.17|13398
1568001600000|2019-09-09 04:00:00|16.54|16.24|16.61|16.53|16.83|16.75|16.34|16.24|17816
1568088000000|2019-09-10 04:00:00|16.68|16.6|16.53|16.45|16.95|16.87|16.36|16.28|18008
1568174400000|2019-09-11 04:00:00|16.55|16.3|16.45|16.37|16.68|16.6|16.3|16.22|16429
1568260800000|2019-09-12 04:00:00|16.54|16.29|15.94|15.69|16.57|16.47|15.75|15.67|18430
1568347200000|2019-09-13 04:00:00|15.84|15.76|15.83|15.58|15.95|15.84|15.55|15.47|12846
1568606400000|2019-09-16 04:00:00|16.14|16.06|16.34|16.26|16.45|16.37|16.05|15.97|31405
1568692800000|2019-09-17 04:00:00|16.5|16.25|16.52|16.44|16.71|16.63|16.29|16.21|26825
1568779200000|2019-09-18 04:00:00|16.7|16.45|16.32|16.07|16.72|16.64|16.21|16.07|24346
1568865600000|2019-09-19 04:00:00|16.38|16.3|16.04|15.79|16.57|16.49|15.62|15.54|22147
1568952000000|2019-09-20 04:00:00|15.91|15.66|16.26|16.18|16.39|16.31|15.54|15.46|25689
1569211200000|2019-09-23 04:00:00|16.17|16.09|16.51|16.43|16.99|16.91|16.03|15.95|6715
1569297600000|2019-09-24 04:00:00|16.36|16.28|17.23|17.15|17.39|17.27|16.1|16.02|10543
1569384000000|2019-09-25 04:00:00|17.06|16.81|17.25|17|17.75|17.67|17.02|16.81|15564
1569470400000|2019-09-26 04:00:00|17.22|16.97|17|16.7|17.27|17.15|16.7|16.62|8763
1569556800000|2019-09-27 04:00:00|16.94|16.69|17.64|17.39|17.77|17.62|16.6|16.52|5280
1569816000000|2019-09-30 04:00:00|17.4|17.1|16.83|16.75|17.4|17.16|16.69|16.61|10606
1569902400000|2019-10-01 04:00:00|16.62|16.37|17.58|17.33|17.6|17.44|16.45|16.36|11827
1569988800000|2019-10-02 04:00:00|17.38|17.3|19.43|19.13|19.53|19.45|17.38|17.28|24866
1570075200000|2019-10-03 04:00:00|18.7|18.62|18.66|18.58|19.58|19.5|18.63|18.55|12048
1570161600000|2019-10-04 04:00:00|18.59|18.51|17.6|17.52|19.02|18.94|17.6|17.52|22355
1570420800000|2019-10-07 04:00:00|17.91|17.83|17.8|17.55|18.04|17.96|17.4|17.32|13461
1570507200000|2019-10-08 04:00:00|17.53|17.45|19|18.75|19.04|18.9|17.46|17.38|14997
1570593600000|2019-10-09 04:00:00|18.73|18.48|18.14|18.06|18.78|18.7|17.88|17.8|20949
1570680000000|2019-10-10 04:00:00|18.31|18.05|17.51|17.43|18.56|18.48|17.27|17.19|22836
1570766400000|2019-10-11 04:00:00|17.11|17.03|16.63|16.38|17.32|17.19|16.29|16.08|27444
1571025600000|2019-10-14 04:00:00|16.59|16.51|16.19|16.11|16.91|16.83|16.16|16.08|33607
1571112000000|2019-10-15 04:00:00|16.01|15.93|15.64|15.56|16.05|15.93|15.32|15.24|36993
1571198400000|2019-10-16 04:00:00|15.79|15.71|15.97|15.67|16|15.92|15.57|15.49|51149
1571284800000|2019-10-17 04:00:00|15.88|15.8|15.9|15.65|16.03|15.9|15.41|15.33|24944
1571371200000|2019-10-18 04:00:00|15.97|15.89|15.95|15.7|16.12|16.04|15.63|15.55|23358
1571630400000|2019-10-21 04:00:00|15.74|15.66|15.33|15.25|15.83|15.75|15.29|15.21|11588
1571716800000|2019-10-22 04:00:00|15.31|15.23|15.67|15.59|15.67|15.59|15.22|15.14|20211
1571803200000|2019-10-23 04:00:00|15.73|15.65|15.29|15.21|15.74|15.66|15.2|15.12|17565
1571889600000|2019-10-24 04:00:00|15.33|15.08|15.11|15.03|15.4|15.32|14.96|14.88|14733
1571976000000|2019-10-25 04:00:00|15.13|15.05|14.65|14.57|15.26|15.18|14.63|14.55|8255
1572235200000|2019-10-28 04:00:00|14.73|14.65|15.01|14.76|15.01|14.89|14.61|14.53|20237
1572321600000|2019-10-29 04:00:00|15.02|14.77|15.33|15.03|15.33|15.16|14.89|14.77|7668
1572408000000|2019-10-30 04:00:00|15.28|15.2|14.86|14.61|15.42|15.34|14.7|14.6|7610
1572494400000|2019-10-31 04:00:00|14.87|14.62|15.07|14.82|15.46|15.38|14.72|14.62|5518
1572580800000|2019-11-01 04:00:00|14.9|14.65|14.55|14.3|14.95|14.84|14.42|14.3|7200
1572843600000|2019-11-04 05:00:00|14.44|14.19|14.46|14.21|14.47|14.38|14.21|14.13|7223
1572930000000|2019-11-05 05:00:00|14.25|14.17|14.56|14.48|14.61|14.49|14.25|14.17|10561
1573016400000|2019-11-06 05:00:00|14.62|14.54|14.55|14.47|14.72|14.64|14.37|14.29|9705
1573102800000|2019-11-07 05:00:00|14.42|14.34|14.48|14.23|14.5|14.35|14.2|14.12|17645
1573189200000|2019-11-08 05:00:00|14.57|14.32|14.28|14.2|14.64|14.56|14.23|14.15|10894
1573448400000|2019-11-11 05:00:00|14.63|14.55|14.27|14.19|14.64|14.56|14.16|14.08|8258
1573534800000|2019-11-12 05:00:00|14.19|13.94|14.1|14.02|14.24|14.16|13.97|13.89|6585
1573621200000|2019-11-13 05:00:00|14.22|14.14|14.23|13.98|14.56|14.48|14.02|13.94|20932
1573707600000|2019-11-14 05:00:00|14.12|14.04|13.84|13.76|14.25|14.17|13.84|13.76|13585
1573794000000|2019-11-15 05:00:00|13.78|13.7|13.38|13.3|13.83|13.75|13.38|13.3|24679
1574053200000|2019-11-18 05:00:00|13.53|13.28|13.44|13.36|13.75|13.67|13.24|13.16|35402
1574139600000|2019-11-19 05:00:00|13.42|13.17|13.66|13.58|13.7|13.62|13.19|13.11|40265
1574226000000|2019-11-20 05:00:00|13.78|13.7|14.05|13.8|14.31|14.23|13.71|13.63|27491
1574312400000|2019-11-21 05:00:00|14.13|14.05|14.16|13.91|14.48|14.4|13.9|13.82|7691
1574398800000|2019-11-22 05:00:00|14.07|13.99|13.78|13.7|14.07|13.99|13.72|13.64|3331
1574658000000|2019-11-25 05:00:00|13.75|13.67|13.63|13.38|13.82|13.74|13.5|13.38|5606
1574744400000|2019-11-26 05:00:00|13.58|13.5|13.61|13.36|13.67|13.59|13.45|13.32|8400
1574830800000|2019-11-27 05:00:00|13.48|13.4|13.52|13.44|13.61|13.53|13.35|13.27|8929
1574917200000|2019-11-28 05:00:00|13.65|13.57|13.8|13.55|13.8|13.69|13.57|13.49|6075
1575003600000|2019-11-29 05:00:00|13.81|13.73|13.94|13.69|13.95|13.87|13.68|13.6|6425
1575262800000|2019-12-02 05:00:00|13.83|13.75|14.99|14.74|15.08|15|13.7|13.62|11892
1575349200000|2019-12-03 05:00:00|14.93|14.85|15.68|15.6|16.16|16.08|14.78|14.7|24350
1575435600000|2019-12-04 05:00:00|15.74|15.66|15.03|14.95|16|15.92|14.83|14.69|13563
1575522000000|2019-12-05 05:00:00|15.13|14.88|15.09|14.84|15.31|15.18|14.79|14.71|10004
1575608400000|2019-12-06 05:00:00|15|14.75|14.56|14.48|15.15|14.98|14.46|14.38|7785
1575867600000|2019-12-09 05:00:00|14.83|14.75|15.35|15.27|15.35|15.27|14.74|14.66|6697
1575954000000|2019-12-10 05:00:00|15.32|15.24|15.35|15.27|15.86|15.78|15.13|15.05|21046
1576040400000|2019-12-11 05:00:00|15.4|15.15|15.2|14.95|15.42|15.34|15.04|14.95|20995
1576126800000|2019-12-12 05:00:00|14.93|14.85|14.4|14.15|15.21|15.13|14.28|14.15|22543
1576213200000|2019-12-13 05:00:00|14.08|14|13.85|13.77|14.59|14.51|13.77|13.69|17629
1576472400000|2019-12-16 05:00:00|13.7|13.62|13.46|13.38|13.85|13.74|13.25|13.17|40876
1576558800000|2019-12-17 05:00:00|13.48|13.23|13.76|13.68|13.87|13.75|13.35|13.21|35782
1576645200000|2019-12-18 05:00:00|13.87|13.79|13.82|13.74|14.02|13.94|13.66|13.58|15578
1576731600000|2019-12-19 05:00:00|13.89|13.64|13.57|13.49|13.99|13.91|13.57|13.49|15037
1576818000000|2019-12-20 05:00:00|13.69|13.61|13.57|13.49|13.81|13.73|13.39|13.31|17538
1577077200000|2019-12-23 05:00:00|13.71|13.46|13.78|13.53|13.78|13.7|13.56|13.46|1114
1577422800000|2019-12-27 05:00:00|13.66|13.58|14.19|13.94|14.19|14.07|13.57|13.49|4353
1577682000000|2019-12-30 05:00:00|14.23|13.98|14.19|14.11|14.32|14.24|14.13|13.97|3033
1577941200000|2020-01-02 05:00:00|14.23|14.15|13.86|13.78|14.25|14.17|13.85|13.7|8961
1578027600000|2020-01-03 05:00:00|14.66|14.41|14.7|14.45|15.04|14.96|14.37|14.29|9742
1578286800000|2020-01-06 05:00:00|15.09|15.01|14.9|14.65|15.49|15.41|14.76|14.63|18035
1578373200000|2020-01-07 05:00:00|14.67|14.59|14.66|14.41|14.92|14.84|14.48|14.4|10227
1578459600000|2020-01-08 05:00:00|15.03|14.95|14.36|14.11|15.09|15.01|13.98|13.87|13509
1578546000000|2020-01-09 05:00:00|14.01|13.93|13.87|13.62|14.06|13.98|13.75|13.62|19646
1578632400000|2020-01-10 05:00:00|13.72|13.47|13.91|13.66|14.01|13.87|13.62|13.47|15098
1578891600000|2020-01-13 05:00:00|13.82|13.57|13.73|13.65|13.95|13.87|13.69|13.57|15782
1578978000000|2020-01-14 05:00:00|13.62|13.54|13.81|13.56|14.19|14.11|13.61|13.48|19757
1579064400000|2020-01-15 05:00:00|13.79|13.54|13.72|13.64|13.91|13.83|13.53|13.45|15494
1579150800000|2020-01-16 05:00:00|13.55|13.47|13.29|13.21|13.62|13.54|13.25|13.17|21157
1579237200000|2020-01-17 05:00:00|13.24|13.16|13.22|13.14|13.37|13.29|13.07|12.99|23914
1579496400000|2020-01-20 05:00:00|13.35|13.27|13.31|13.23|13.48|13.4|13.26|13.18|33546
1579582800000|2020-01-21 05:00:00|13.57|13.49|13.52|13.27|13.82|13.74|13.23|13.15|69007
1579669200000|2020-01-22 05:00:00|13.2|13.12|13.69|13.44|13.69|13.57|13.15|13.07|30590
1579755600000|2020-01-23 05:00:00|13.88|13.8|13.68|13.6|14.15|14.07|13.62|13.54|42830
1579842000000|2020-01-24 05:00:00|13.67|13.59|14.28|14.2|14.52|14.44|13.29|13.21|32639
1580101200000|2020-01-27 05:00:00|15|14.92|15.74|15.66|15.78|15.66|14.57|14.49|85220
1580187600000|2020-01-28 05:00:00|15.21|15.13|14.87|14.62|15.62|15.54|14.62|14.54|39308
1580274000000|2020-01-29 05:00:00|14.73|14.65|14.7|14.62|14.95|14.87|14.36|14.28|17421
1580360400000|2020-01-30 05:00:00|15.12|15.04|14.86|14.78|15.75|15.67|14.82|14.74|40928
1580446800000|2020-01-31 05:00:00|14.84|14.76|16.32|16.24|16.75|16.67|14.79|14.71|57090
1580706000000|2020-02-03 05:00:00|15.68|15.6|15.57|15.49|15.87|15.79|15.14|15.06|34562
1580792400000|2020-02-04 05:00:00|15.02|14.94|14.61|14.53|15.16|15.08|14.48|14.4|27220
1580878800000|2020-02-05 05:00:00|14.73|14.65|13.97|13.89|14.83|14.75|13.94|13.86|38172
1580965200000|2020-02-06 05:00:00|13.83|13.75|13.79|13.71|14.1|14.02|13.74|13.66|28981
1581051600000|2020-02-07 05:00:00|13.87|13.79|14.41|14.11|14.59|14.51|13.79|13.71|36746
1581310800000|2020-02-10 05:00:00|14.2|14.12|14.01|13.93|14.42|14.34|14.01|13.93|23418
1581397200000|2020-02-11 05:00:00|13.86|13.78|13.9|13.82|13.98|13.9|13.64|13.56|28759
1581483600000|2020-02-12 05:00:00|13.73|13.65|13.45|13.37|13.87|13.79|13.43|13.35|17610
1581570000000|2020-02-13 05:00:00|13.87|13.79|14.12|13.82|14.43|14.35|13.78|13.7|52157
1581656400000|2020-02-14 05:00:00|13.99|13.74|13.78|13.7|14.01|13.93|13.71|13.63|17783
1581915600000|2020-02-17 05:00:00|13.61|13.53|13.62|13.37|13.66|13.58|13.46|13.35|38356
1582002000000|2020-02-18 05:00:00|13.96|13.71|14.01|13.76|14.14|14.06|13.88|13.7|34226
1582088400000|2020-02-19 05:00:00|13.9|13.65|13.78|13.7|13.9|13.79|13.67|13.51|4483
1582174800000|2020-02-20 05:00:00|13.84|13.76|14.35|14.27|14.83|14.75|13.74|13.66|0
1582261200000|2020-02-21 05:00:00|14.88|14.8|15.38|15.3|15.74|15.66|14.69|14.61|0
1582520400000|2020-02-24 05:00:00|16.87|16.79|18.47|18.39|18.49|18.41|16.57|16.49|0
1582606800000|2020-02-25 05:00:00|17.27|17.19|20.27|20.19|20.72|20.64|17.21|17.13|0
1582693200000|2020-02-26 05:00:00|19.91|19.83|19.7|19.62|21.05|20.97|18.86|18.78|0
1582779600000|2020-02-27 05:00:00|20.33|20.25|22.97|22.89|22.99|22.91|19.85|19.77|0
1582866000000|2020-02-28 05:00:00|24.81|24.73|23.8|23.72|26.05|25.97|23.68|23.6|0
1583125200000|2020-03-02 05:00:00|22.94|22.86|22.86|22.56|24.81|24.73|21.7|21.62|111250
1583211600000|2020-03-03 05:00:00|23.39|23.14|25|24.7|25.39|25.31|21.75|21.67|85869
1583298000000|2020-03-04 05:00:00|23.78|23.53|23.25|23|24.08|24|22.74|22.66|71179
1583384400000|2020-03-05 05:00:00|23.88|23.8|26.97|26.67|27.76|27.59|23.66|23.58|80719
1583470800000|2020-03-06 05:00:00|27.92|27.67|30.49|30.19|33.14|33.06|27.3|27.22|111180
1583726400000|2020-03-09 04:00:00|39.28|38.98|37.15|36.85|41.81|41.66|35.52|35.44|102461
1583812800000|2020-03-10 04:00:00|33.37|33.12|34.82|34.52|37.13|37.05|31.28|31.2|73666
1583899200000|2020-03-11 04:00:00|37.42|37.17|38.25|37.95|39.12|39|35.39|35.31|50626
1583985600000|2020-03-12 04:00:00|41.97|41.67|47.14|46.84|49.22|48.92|41.45|41.23|58952
1584072000000|2020-03-13 04:00:00|47.94|47.86|44.56|44.26|49.96|49.7|41.41|41.11|58660
1584331200000|2020-03-16 04:00:00|53.39|53.09|61.06|60.76|61.89|61.59|49.97|49.71|34553
1584417600000|2020-03-17 04:00:00|53.41|53.11|57.49|57.19|60.56|60.33|50.95|50.65|18429
1584504000000|2020-03-18 04:00:00|64.12|63.82|64.96|64.66|72.55|72.25|58.88|58.63|35192
1584590400000|2020-03-19 04:00:00|66.59|66.29|60.03|59.73|70.69|70.51|50.68|50.43|26177
1584676800000|2020-03-20 04:00:00|52.74|52.44|53.6|53.35|55.17|54.92|47.71|47.57|23375
1584936000000|2020-03-23 04:00:00|55.38|55.08|42.08|41.78|56.79|56.49|40.84|40.54|21027
1585022400000|2020-03-24 04:00:00|38.21|37.91|37.22|36.92|41.07|40.93|34.59|34.44|28222
1585108800000|2020-03-25 04:00:00|35.62|35.32|41.4|41.1|43.11|42.94|35.14|34.91|27982
1585195200000|2020-03-26 04:00:00|43.98|43.68|37.88|37.58|45.81|45.51|37.7|37.44|14923
1585281600000|2020-03-27 04:00:00|40.71|40.41|44.76|44.46|45.52|45.22|39.75|39.45|15122
1585540800000|2020-03-30 04:00:00|42.14|41.84|40.81|40.51|44.78|44.61|40.77|40.47|11148
1585627200000|2020-03-31 04:00:00|40.63|40.33|39.94|39.64|42.11|41.95|39.1|38.97|13821
1585713600000|2020-04-01 04:00:00|42.16|42.08|43.4|43.1|43.97|43.78|40.52|40.44|15575
1585800000000|2020-04-02 04:00:00|41.18|40.88|41.19|41.11|43.22|43.11|40.99|40.74|11398
1585886400000|2020-04-03 04:00:00|41.73|41.43|40.22|39.92|42.02|41.81|39.85|39.55|11155
1586145600000|2020-04-06 04:00:00|35.88|35.58|37.68|37.38|38.31|38.23|35.69|35.42|15891
1586232000000|2020-04-07 04:00:00|37.36|37.06|38.64|38.34|38.8|38.7|35.69|35.54|16118
1586318400000|2020-04-08 04:00:00|38.76|38.46|38.05|37.75|39.78|39.58|37.56|37.35|13503
1586404800000|2020-04-09 04:00:00|38.15|37.85|37.52|37.22|39.3|39.16|36.79|36.64|26220
1586836800000|2020-04-14 04:00:00|34.83|34.53|34.47|34.17|35.61|35.53|34|33.91|18696
1586923200000|2020-04-15 04:00:00|34.44|34.14|36.62|36.37|37.26|37.12|34.23|34.07|10320
1587009600000|2020-04-16 04:00:00|36.44|36.14|36.23|35.93|36.99|36.82|35.51|35.32|5350
1587096000000|2020-04-17 04:00:00|34.64|34.56|35.08|34.78|36.2|36.12|34.16|34.05|7439
1587355200000|2020-04-20 04:00:00|35.49|35.19|37.69|37.39|37.86|37.72|35.2|35.07|10721
1587441600000|2020-04-21 04:00:00|38.14|38.06|40.48|40.18|42.46|42.27|37.65|37.5|10891
1587528000000|2020-04-22 04:00:00|40.57|40.32|39.03|38.73|40.89|40.59|38.75|38.53|7260
1587614400000|2020-04-23 04:00:00|39.11|38.81|38.9|38.6|39.7|39.59|37.29|37.21|8473
1587700800000|2020-04-24 04:00:00|39.56|39.26|37.1|36.8|39.84|39.69|36.78|36.63|14268
1587960000000|2020-04-27 04:00:00|35.99|35.69|33.69|33.39|36.32|36.17|33.3|33.15|7877
1588046400000|2020-04-28 04:00:00|33.67|33.37|33.11|32.81|33.96|33.77|31.96|31.88|17479
1588132800000|2020-04-29 04:00:00|32.23|31.93|31.34|31.09|32.79|32.63|30.84|30.72|11987
1588219200000|2020-04-30 04:00:00|31.06|30.76|32.7|32.4|33.45|33.33|30.85|30.72|8444
1588564800000|2020-05-04 04:00:00|36.05|35.75|34.91|34.61|36.52|36.44|34.71|34.41|10573
1588651200000|2020-05-05 04:00:00|34.23|33.93|34.12|33.82|35.38|35.3|33.46|33.26|14141
1588737600000|2020-05-06 04:00:00|34.14|33.84|34.08|33.78|34.31|34.23|33.2|33.12|10868
1588824000000|2020-05-07 04:00:00|33.65|33.35|32.92|32.62|33.78|33.65|32.29|32.21|11961
1588910400000|2020-05-08 04:00:00|32.17|31.87|30.25|30|32.17|32|30.11|29.87|9160
1589169600000|2020-05-11 04:00:00|30.07|29.77|28.73|28.43|31.36|31.28|28.51|28.36|13359
1589256000000|2020-05-12 04:00:00|29.51|29.21|30.29|30.21|30.58|30.42|27.62|27.54|10479
1589342400000|2020-05-13 04:00:00|31.02|30.72|33.38|33.13|34.64|34.42|29.61|29.48|19872
1589428800000|2020-05-14 04:00:00|34.31|34.01|32.52|32.22|36.53|36.45|32.47|32.22|18468
1589515200000|2020-05-15 04:00:00|32.39|32.09|32.04|31.96|33.8|33.72|31.85|31.73|11892
1589774400000|2020-05-18 04:00:00|31.11|30.81|29.23|28.93|31.65|31.4|28.97|28.77|12229
1589860800000|2020-05-19 04:00:00|29.12|28.82|31.44|31.14|31.44|31.14|28.14|27.97|9928
1589947200000|2020-05-20 04:00:00|30.84|30.54|28.79|28.49|30.99|30.91|28.53|28.44|7616
1590033600000|2020-05-21 04:00:00|29.27|28.97|29.82|29.52|30.11|29.97|28.54|28.46|3634
1590120000000|2020-05-22 04:00:00|30.64|30.39|29.7|29.4|31.36|31.22|29.56|29.31|2963
1590379200000|2020-05-25 04:00:00|29.27|28.97|28.53|28.23|29.85|29.77|28.3|28.18|7256
1590465600000|2020-05-26 04:00:00|28.01|27.76|29.03|28.73|29.12|28.98|27.76|27.62|8783
1590552000000|2020-05-27 04:00:00|28.36|28.06|28.68|28.6|30.01|29.93|27.58|27.5|14569
1590638400000|2020-05-28 04:00:00|28.63|28.33|29.6|29.3|29.91|29.7|28.27|28.19|9891
1590724800000|2020-05-29 04:00:00|29.4|29.1|29.15|28.9|30.41|30.26|29.03|28.89|12080
1591070400000|2020-06-02 04:00:00|29.05|28.75|28.17|27.87|29.05|28.86|27.99|27.75|13951
1591156800000|2020-06-03 04:00:00|27.96|27.71|27.42|27.17|28.15|28.07|27.22|27.09|24072
1591243200000|2020-06-04 04:00:00|27.7|27.4|26.93|26.63|27.94|27.84|26.31|26.23|27699
1591329600000|2020-06-05 04:00:00|26.17|25.87|26.08|25.78|26.71|26.63|25.52|25.44|18833
1591588800000|2020-06-08 04:00:00|25.91|25.61|26.66|26.41|26.88|26.64|25.58|25.5|11978
1591675200000|2020-06-09 04:00:00|26.7|26.4|27.83|27.53|28.08|27.85|26.45|26.37|15153
1591761600000|2020-06-10 04:00:00|27.38|27.3|28.16|27.86|28.62|28.54|26.93|26.78|13842
1591848000000|2020-06-11 04:00:00|30.03|29.78|36.67|36.37|38|37.7|29.67|29.59|35570
1591934400000|2020-06-12 04:00:00|34.88|34.63|33.75|33.5|38.49|38.41|32.84|32.76|33492
1592193600000|2020-06-15 04:00:00|37.4|37.1|33.16|32.86|38.56|38.44|32.83|32.56|22475
1592280000000|2020-06-16 04:00:00|32.19|31.89|32.75|32.45|34.06|33.85|30.5|30.41|12843
1592366400000|2020-06-17 04:00:00|32.48|32.18|32.58|32.5|33.32|33.24|31.71|31.46|833
1592452800000|2020-06-18 04:00:00|33.02|32.94|32|31.92|33.61|33.53|31.94|31.86|0
1592539200000|2020-06-19 04:00:00|32.3|32.22|32.58|32.5|33.55|33.47|30.69|30.61|0
1592798400000|2020-06-22 04:00:00|33.39|33.09|31.48|31.23|33.51|33.21|31.06|30.88|11385
1592884800000|2020-06-23 04:00:00|31.6|31.3|30.73|30.43|31.6|31.3|29.77|29.69|13117
1592971200000|2020-06-24 04:00:00|30.99|30.74|33.15|32.85|34.29|34.21|30.6|30.52|20247
1593057600000|2020-06-25 04:00:00|33.63|33.33|31.42|31.12|34.82|34.74|31.13|30.94|15320
1593144000000|2020-06-26 04:00:00|31.5|31.2|33.33|33.03|33.44|33.26|30.71|30.63|9678
1593403200000|2020-06-29 04:00:00|33.35|33.05|32.47|32.17|33.51|33.4|31.64|31.5|9088
1593489600000|2020-06-30 04:00:00|32.02|31.72|30.14|29.84|32.41|32.11|29.88|29.68|12265
1593576000000|2020-07-01 04:00:00|30.76|30.46|29.03|28.78|31.35|31.27|28.78|28.65|14388
1593662400000|2020-07-02 04:00:00|29.07|28.77|28.24|27.94|29.1|28.96|27.32|27.24|14790
1593748800000|2020-07-03 04:00:00|28.26|27.96|28.95|28.65|29.86|29.78|27.84|27.7|14981
1594008000000|2020-07-06 04:00:00|27.56|27.26|28.62|28.32|28.82|28.62|27.55|27.26|9483
1594094400000|2020-07-07 04:00:00|29.28|28.98|29.46|29.16|29.66|29.49|28.14|28.06|8685
1594180800000|2020-07-08 04:00:00|29.67|29.37|28.93|28.68|29.77|29.69|28.42|28.34|10953
1594267200000|2020-07-09 04:00:00|28.94|28.64|29.72|29.42|30.32|30.24|28.32|28.24|12545
1594353600000|2020-07-10 04:00:00|30.07|29.77|28.55|28.25|30.48|30.4|28.35|28.13|9939
1594612800000|2020-07-13 04:00:00|28.29|28.04|30.45|30.37|30.6|30.43|27.81|27.73|11562
1594699200000|2020-07-14 04:00:00|30.03|29.73|29|28.7|30.82|30.74|28.67|28.47|18527
1594785600000|2020-07-15 04:00:00|28.47|28.22|28.06|27.98|29.02|28.94|27.61|27.53|14035
1594872000000|2020-07-16 04:00:00|28.51|28.21|27.9|27.6|29.25|29.17|27.67|27.51|14280
1594958400000|2020-07-17 04:00:00|28.02|27.72|26.83|26.75|28.07|27.87|26.74|26.6|12697
1595217600000|2020-07-20 04:00:00|27.37|27.07|25.87|25.62|27.7|27.56|25.5|25.29|18863
1595304000000|2020-07-21 04:00:00|25.43|25.13|25.75|25.45|26.03|25.73|24.23|24.15|27850
1595390400000|2020-07-22 04:00:00|25.64|25.34|25.58|25.5|26.49|26.3|25.36|25.16|2433
1595476800000|2020-07-23 04:00:00|25.4|25.32|26.37|26.29|26.79|26.71|24.73|24.65|0
1595563200000|2020-07-24 04:00:00|26.98|26.9|26.78|26.7|27.84|27.76|26.61|26.53|0
1595822400000|2020-07-27 04:00:00|26.73|26.65|26.12|26.04|27.14|27.06|26.06|25.98|0
1595908800000|2020-07-28 04:00:00|26.18|26.1|26.4|26.32|27.1|27.02|25.68|25.6|0
1595995200000|2020-07-29 04:00:00|26.49|26.41|26.06|25.98|26.56|26.48|25.89|25.81|0
1596081600000|2020-07-30 04:00:00|25.98|25.9|27.32|27.24|28.98|28.9|25.92|25.84|0
1596168000000|2020-07-31 04:00:00|27.33|27.25|26.77|26.69|27.71|27.63|26.04|25.96|0
1596427200000|2020-08-03 04:00:00|26.95|26.87|26.11|26.03|27.02|26.94|25.78|25.7|0
1596513600000|2020-08-04 04:00:00|26.03|25.95|25.5|25.42|26.56|26.48|25.38|25.3|0
1596600000000|2020-08-05 04:00:00|25.31|25.23|24.9|24.82|25.42|25.34|24.86|24.78|0
1596686400000|2020-08-06 04:00:00|24.71|24.63|25.02|24.94|25.91|25.83|24.51|24.43|0
1596772800000|2020-08-07 04:00:00|25.42|25.34|25|24.92|25.88|25.8|24.84|24.76|0
1597032000000|2020-08-10 04:00:00|25.08|24.83|24.86|24.61|25.57|25.49|24.65|24.48|8975
1597118400000|2020-08-11 04:00:00|24.5|24.2|25.88|25.58|25.97|25.83|23.54|23.46|17682
1597204800000|2020-08-12 04:00:00|25.37|25.29|24.4|24.1|25.46|25.29|23.93|23.85|13350
1597291200000|2020-08-13 04:00:00|24.55|24.25|24.86|24.56|25.06|24.9|24.13|24.05|10141
1597377600000|2020-08-14 04:00:00|24.72|24.42|25.36|25.28|26.18|26.1|24.5|24.29|17221
1597636800000|2020-08-17 04:00:00|25.31|25.23|24.37|24.07|25.74|25.66|24.21|24.02|19132
1597723200000|2020-08-18 04:00:00|24.14|24.06|24.66|24.36|24.95|24.81|23.71|23.63|23593
1597809600000|2020-08-19 04:00:00|24.5|24.2|24.69|24.61|24.82|24.73|24.1|24.02|9019
1597896000000|2020-08-20 04:00:00|25.33|25.25|25.23|25.15|25.98|25.9|24.87|24.79|4432
1597982400000|2020-08-21 04:00:00|24.9|24.82|25.08|25|26.29|26.21|24.79|24.71|15578
1598241600000|2020-08-24 04:00:00|25.12|24.87|24.87|24.57|25.14|25|24.56|24.48|13948
1598328000000|2020-08-25 04:00:00|24.82|24.74|24.92|24.67|25.53|25.45|24.44|24.36|23318
1598414400000|2020-08-26 04:00:00|25.08|24.78|25.35|25.1|25.42|25.34|24.2|24.12|14195
1598500800000|2020-08-27 04:00:00|25.33|25.25|26.08|25.78|27.67|27.59|24.72|24.64|29465
1598587200000|2020-08-28 04:00:00|26.29|26.04|26.28|25.98|27.53|27.45|25.69|25.54|23769
1598846400000|2020-08-31 04:00:00|26.54|26.24|27.7|27.4|27.96|27.84|26.09|26.01|19516
1598932800000|2020-09-01 04:00:00|27.68|27.43|28.61|28.31|28.61|28.35|27.09|27.01|20534
1599019200000|2020-09-02 04:00:00|28.25|28|28.84|28.54|29.12|28.95|27.48|27.4|23517
1599105600000|2020-09-03 04:00:00|29.54|29.29|31.86|31.56|32.79|32.65|27.82|27.74|40726
1599192000000|2020-09-04 04:00:00|31.94|31.69|29.08|28.78|32.72|32.64|28.56|28.3|47558
1599451200000|2020-09-07 04:00:00|29.68|29.43|29.4|29.1|30.16|30.08|28.95|28.87|14955
1599537600000|2020-09-08 04:00:00|28.94|28.69|28.44|28.36|31.36|31.28|28.29|28.12|24186
1599624000000|2020-09-09 04:00:00|28.32|28.07|27.61|27.36|29.07|28.94|27.24|27.12|15044
1599710400000|2020-09-10 04:00:00|27.78|27.48|27.95|27.65|28.44|28.19|27.02|26.94|22581
1599796800000|2020-09-11 04:00:00|27.57|27.27|26.71|26.41|27.76|27.68|26.57|26.37|18103
1600056000000|2020-09-14 04:00:00|26.52|26.22|26.11|25.86|26.75|26.67|25.86|25.62|35971
1600142400000|2020-09-15 04:00:00|26.28|25.98|26.13|25.83|26.51|26.43|25.62|25.54|25534
1600228800000|2020-09-16 04:00:00|26.06|25.81|26.5|26.25|26.57|26.49|25.77|25.59|16515
1600315200000|2020-09-17 04:00:00|27.01|26.71|25.71|25.46|27.45|27.33|25.71|25.46|18342
1600401600000|2020-09-18 04:00:00|25.74|25.49|26.15|26.07|26.95|26.81|25.62|25.49|13934
1600660800000|2020-09-21 04:00:00|26.77|26.47|28.25|28|28.98|28.9|26.43|26.35|48803
1600747200000|2020-09-22 04:00:00|28.38|28.3|28.12|27.82|28.68|28.53|27.69|27.47|16037
1600833600000|2020-09-23 04:00:00|27.72|27.42|29.16|29.08|29.3|29.16|27.31|27.23|10912
1600920000000|2020-09-24 04:00:00|29.1|28.85|28.9|28.6|29.38|29.16|28.22|28.14|13727
1601006400000|2020-09-25 04:00:00|28.6|28.3|27.95|27.65|29.4|29.32|27.68|27.53|13079
1601265600000|2020-09-28 04:00:00|27.51|27.26|28.12|27.82|28.19|27.99|27.4|27.19|9393
1601352000000|2020-09-29 04:00:00|27.9|27.6|27.7|27.4|28.53|28.45|27.31|27.11|8753
1601438400000|2020-09-30 04:00:00|28.11|27.86|27.76|27.46|28.2|28.12|26.91|26.83|17175
1601524800000|2020-10-01 04:00:00|27.06|26.98|27.9|27.65|28.13|28|26.9|26.82|11070
1601611200000|2020-10-02 04:00:00|29.97|29.89|28.24|27.94|30.15|29.97|27.84|27.58|18517
1601870400000|2020-10-05 04:00:00|27.96|27.66|27.35|27.05|28.21|28.13|27.22|27.05|10802
1601956800000|2020-10-06 04:00:00|27.62|27.32|27.47|27.39|27.76|27.64|26.34|26.23|9876
1602043200000|2020-10-07 04:00:00|27.19|26.89|26.43|26.18|27.19|26.97|26.26|26.13|7938
1602129600000|2020-10-08 04:00:00|26.41|26.11|25.66|25.36|26.47|26.23|25.32|25.15|9188
1602216000000|2020-10-09 04:00:00|25|24.92|24.52|24.27|25.32|25.24|24.32|24.24|19086
1602475200000|2020-10-12 04:00:00|24.28|24.2|23.73|23.48|24.44|24.32|23.57|23.43|13085
1602561600000|2020-10-13 04:00:00|23.77|23.69|24.08|24|24.49|24.35|23.57|23.49|16158
1602648000000|2020-10-14 04:00:00|24.03|23.78|24.02|23.72|24.32|24.24|23.6|23.49|13111
1602734400000|2020-10-15 04:00:00|24.32|24.07|24.85|24.6|25.95|25.87|24.15|24.01|41164
1602820800000|2020-10-16 04:00:00|25.08|24.83|24.75|24.67|25.37|25.29|24.22|24.14|18841
1603080000000|2020-10-19 04:00:00|24.68|24.38|26.28|25.98|26.37|26.29|24.04|23.96|130984
1603166400000|2020-10-20 04:00:00|26.11|25.86|26.27|25.97|26.32|26.22|25.4|25.32|24472
1603252800000|2020-10-21 04:00:00|25.91|25.61|26.24|25.99|26.99|26.91|25.64|25.53|19903
1603339200000|2020-10-22 04:00:00|26.37|26.12|25.63|25.33|27.02|26.94|25.32|25.24|20050
1603425600000|2020-10-23 04:00:00|25.78|25.53|25.87|25.57|26.31|26.23|25.28|25.2|15966
1603684800000|2020-10-26 04:00:00|26.25|26.17|28.15|27.9|28.64|28.45|26.24|26.16|31843
1603771200000|2020-10-27 04:00:00|27.68|27.38|28.75|28.5|28.75|28.63|27.51|27.38|23541
1603857600000|2020-10-28 04:00:00|29.13|28.83|31.8|31.5|32.56|32.48|29.08|28.8|57382
1603944000000|2020-10-29 04:00:00|31.03|30.73|31.52|31.27|32.65|32.57|29.82|29.65|32579
1604030400000|2020-10-30 04:00:00|32.92|32.62|30.9|30.6|32.94|32.71|30.25|30.17|28776
1604293200000|2020-11-02 05:00:00|30.7|30.4|29.72|29.64|31.01|30.8|28.93|28.75|23490
1604379600000|2020-11-03 05:00:00|29.17|28.87|27.84|27.54|29.18|28.92|27.36|27.07|16083
1604466000000|2020-11-04 05:00:00|27.96|27.66|25.55|25.3|29.15|28.94|25.29|25.1|34219
1604552400000|2020-11-05 05:00:00|25.13|25.05|25.51|25.26|25.72|25.51|24.61|24.5|19967
1604638800000|2020-11-06 05:00:00|25.74|25.44|24.25|24|26.32|26.24|24.1|23.97|24432
1604898000000|2020-11-09 05:00:00|23.38|23.3|23.32|23.24|23.81|23.73|21.63|21.55|40804
1604984400000|2020-11-10 05:00:00|23.1|23.02|22.7|22.62|23.41|23.33|22.06|21.98|31886
1605070800000|2020-11-11 05:00:00|22.75|22.45|22.11|21.86|22.91|22.8|21.84|21.76|20658
1605157200000|2020-11-12 05:00:00|22.53|22.23|23.51|23.26|24|23.84|22.18|22.1|18143
1605243600000|2020-11-13 05:00:00|23.47|23.17|22.11|21.86|23.61|23.36|21.64|21.53|11980
1605502800000|2020-11-16 05:00:00|21.56|21.48|21.59|21.51|22.37|22.29|21.24|21.16|135808
1605589200000|2020-11-17 05:00:00|22.03|21.78|21.73|21.48|22.42|22.34|21.59|21.47|20920
1605675600000|2020-11-18 05:00:00|21.99|21.74|22.27|21.97|22.36|22.07|21.09|21.01|17950
1605762000000|2020-11-19 05:00:00|21.94|21.69|21.86|21.61|22.34|22.26|21.41|21.33|11971
1605848400000|2020-11-20 05:00:00|22.02|21.77|21.61|21.36|22.13|22.01|21.33|21.23|7387
1606107600000|2020-11-23 05:00:00|21.32|21.24|21.63|21.38|21.92|21.84|21.14|21.06|12485
1606194000000|2020-11-24 05:00:00|21.16|21.08|21.33|21.08|21.4|21.32|20.96|20.88|11159
1606280400000|2020-11-25 05:00:00|21.3|21.05|20.66|20.58|21.56|21.48|20.64|20.55|11005
1606366800000|2020-11-26 05:00:00|20.8|20.55|21.02|20.72|21.02|20.79|20.5|20.42|8010
1606453200000|2020-11-27 05:00:00|20.66|20.58|20.65|20.35|20.75|20.65|20.21|20.13|12304
1606712400000|2020-11-30 05:00:00|21.25|21.17|21.12|21.04|21.93|21.85|20.9|20.82|17234
1606798800000|2020-12-01 05:00:00|20.66|20.58|21.11|20.81|21.23|21.08|20.61|20.53|14045
1606885200000|2020-12-02 05:00:00|21.08|20.83|21.27|21.19|21.37|21.27|20.79|20.71|11260
1606971600000|2020-12-03 05:00:00|21.3|21.05|21.43|21.18|21.64|21.49|20.87|20.79|12009
1607058000000|2020-12-04 05:00:00|21.39|21.31|21.1|20.85|21.46|21.31|20.85|20.77|13944
1607230800000|2020-12-06 05:00:00|21.29|20.99|21.33|21.03|21.34|21.04|21.22|20.92|0
1607317200000|2020-12-07 05:00:00|21.34|21.04|21.45|21.37|21.87|21.79|21.12|21.02|12838
1607403600000|2020-12-08 05:00:00|21.47|21.39|20.96|20.66|21.8|21.72|20.83|20.64|11442
1607490000000|2020-12-09 05:00:00|20.98|20.68|21.17|21.09|21.48|21.38|20.38|20.3|19299
1607576400000|2020-12-10 05:00:00|21.21|21.13|21.83|21.58|21.9|21.79|20.88|20.8|28575
1607662800000|2020-12-11 05:00:00|21.86|21.56|22.95|22.65|23.34|23.26|21.62|21.46|37126
1607835600000|2020-12-13 05:00:00|22.11|21.81|22.31|22.01|22.37|22.26|22.11|21.81|4
1607922000000|2020-12-14 05:00:00|22.34|22.04|23.39|23.31|23.5|23.31|21.81|21.73|29006
1608008400000|2020-12-15 05:00:00|23.45|23.2|22.37|22.12|23.45|23.34|22.21|22.07|24696
1608094800000|2020-12-16 05:00:00|22.39|22.14|21.71|21.41|22.5|22.42|21.57|21.36|12769
1608181200000|2020-12-17 05:00:00|21.72|21.42|21.57|21.32|21.81|21.73|21.12|21.04|12779
1608267600000|2020-12-18 05:00:00|21.6|21.35|21.92|21.84|22.54|22.35|21.32|21.24|15350
1608440400000|2020-12-20 05:00:00|22.54|22.24|22.7|22.45|22.85|22.63|22.07|21.97|148
1608526800000|2020-12-21 05:00:00|22.75|22.46|24.92|24.62|25.82|25.74|22.42|22.25|49002
1608613200000|2020-12-22 05:00:00|24.94|24.64|24.17|23.92|25.26|25.03|23.74|23.47|13796
1608699600000|2020-12-23 05:00:00|24.19|23.94|23.01|22.71|24.22|24.04|22.52|22.41|10428
1609045200000|2020-12-27 05:00:00|22.39|22.31|22.29|21.99|22.51|22.31|22.15|21.89|26
1609131600000|2020-12-28 05:00:00|22.28|21.98|22.33|22.08|22.61|22.44|22.03|21.83|12657
1609218000000|2020-12-29 05:00:00|22.32|22.07|22.88|22.8|23.44|23.32|21.96|21.83|10607
1609304400000|2020-12-30 05:00:00|22.98|22.73|22.79|22.54|23.29|23.21|22.63|22.46|9583
1609650000000|2021-01-03 05:00:00|22.84|22.76|23.04|22.79|23.21|23|22.81|22.61|57
1609736400000|2021-01-04 05:00:00|23.06|22.81|24.57|24.32|25.16|24.86|22.29|22.21|26120
1609822800000|2021-01-05 05:00:00|24.56|24.31|24.34|24.04|25.1|25.02|23.33|23.17|22763
1609909200000|2021-01-06 05:00:00|24.33|24.03|22.6|22.3|24.35|24.05|22.04|21.96|20747
1609995600000|2021-01-07 05:00:00|22.59|22.29|22.02|21.77|22.61|22.51|21.86|21.75|18567
1610082000000|2021-01-08 05:00:00|22|21.75|21.78|21.7|22.43|22.35|21.54|21.46|11127
1610254800000|2021-01-10 05:00:00|22.23|21.93|22.62|22.32|22.7|22.4|22.1|21.83|24
1610341200000|2021-01-11 05:00:00|22.64|22.34|23.05|22.75|23.23|23.06|22.21|22.12|16669
1610427600000|2021-01-12 05:00:00|23.04|22.74|22.55|22.3|23.27|23.19|22.41|22.24|12936
1610514000000|2021-01-13 05:00:00|22.56|22.31|22.15|21.85|22.85|22.77|22.09|21.85|13987
1610600400000|2021-01-14 05:00:00|22.17|21.87|22.6|22.3|22.69|22.45|21.85|21.77|14966
1610686800000|2021-01-15 05:00:00|22.63|22.33|23.22|22.97|23.64|23.56|22.34|22.26|40999
1610859600000|2021-01-17 05:00:00|23.51|23.21|23.14|22.89|23.56|23.28|23.06|22.82|298
1610946000000|2021-01-18 05:00:00|23.12|22.87|22.63|22.38|23.45|23.37|22.38|22.28|64508
1611032400000|2021-01-19 05:00:00|22.68|22.41|22.82|22.57|22.92|22.84|22.32|22.24|23188
1611118800000|2021-01-20 05:00:00|22.76|22.68|22.23|21.98|22.87|22.68|22.02|21.85|14152
1611205200000|2021-01-21 05:00:00|22.22|21.97|22.49|22.24|22.59|22.47|21.97|21.89|16200
1611291600000|2021-01-22 05:00:00|22.47|22.22|22.75|22.67|23.54|23.46|22.45|22.2|19690
1611464400000|2021-01-24 05:00:00|22.74|22.49|22.72|22.47|22.86|22.69|22.58|22.43|9
1611550800000|2021-01-25 05:00:00|22.7|22.45|24.76|24.46|25.04|24.96|22.26|22.18|35007
1611637200000|2021-01-26 05:00:00|24.72|24.47|23.89|23.64|24.88|24.7|23.23|23.15|19503
1611723600000|2021-01-27 05:00:00|23.82|23.74|28.2|28.12|30.06|29.77|23.71|23.54|62030
1611810000000|2021-01-28 05:00:00|28.3|28.05|28.38|28.08|29.66|29.58|25.77|25.69|59394
1611896400000|2021-01-29 05:00:00|28.4|28.1|28.74|28.66|29.47|29.39|26.3|26.22|50414
1612069200000|2021-01-31 05:00:00|29.14|28.89|27.85|27.77|29.28|29.03|27.85|27.71|29
1612155600000|2021-02-01 05:00:00|27.86|27.78|26.56|26.31|28.47|28.39|26.27|26.11|43045
1612242000000|2021-02-02 05:00:00|26.47|26.39|24.5|24.2|26.63|26.48|24.21|24.06|24987
1612328400000|2021-02-03 05:00:00|24.49|24.19|24.11|23.81|24.53|24.29|23.48|23.2|23558
1612414800000|2021-02-04 05:00:00|24.1|23.85|22.83|22.58|24.2|24.01|22.63|22.49|22715
1612501200000|2021-02-05 05:00:00|22.84|22.59|22.41|22.33|22.95|22.87|22.29|22.21|16825
1612674000000|2021-02-07 05:00:00|22.47|22.39|22.5|22.25|22.55|22.44|22.27|22.14|24
1612760400000|2021-02-08 05:00:00|22.51|22.26|22.71|22.46|22.73|22.62|22.28|22.18|13583
1612846800000|2021-02-09 05:00:00|22.74|22.49|22.89|22.59|22.96|22.85|22.37|22.29|17766
1612933200000|2021-02-10 05:00:00|22.9|22.6|23.19|23.11|24.12|24.04|22.46|22.38|35653
1613019600000|2021-02-11 05:00:00|23.18|23.1|23.16|22.86|23.76|23.68|22.78|22.68|17443
1613106000000|2021-02-12 05:00:00|23.13|22.83|22.31|22.23|23.66|23.58|22.29|22.21|24057
1613278800000|2021-02-14 05:00:00|22.46|22.38|22.5|22.42|22.56|22.42|22.31|22.12|210
1613365200000|2021-02-15 05:00:00|22.51|22.43|22.23|22.15|22.63|22.55|21.86|21.78|91623
1613451600000|2021-02-16 05:00:00|22.26|22.18|23.02|22.72|23.23|23.11|22.15|22.07|33068
1613538000000|2021-02-17 05:00:00|22.97|22.69|23.3|23.05|23.74|23.66|22.38|22.3|37209
1613624400000|2021-02-18 05:00:00|23.24|23.16|23.38|23.3|23.77|23.63|22.79|22.71|24451
1613710800000|2021-02-19 05:00:00|23.44|23.19|22.58|22.33|23.47|23.33|22.17|22.09|27322
1613883600000|2021-02-21 05:00:00|22.73|22.48|23.08|23|23.25|23.13|22.52|22.3|62
1613970000000|2021-02-22 05:00:00|23.07|22.99|23.06|22.98|23.82|23.74|22.75|22.67|20762
1614056400000|2021-02-23 05:00:00|23.04|22.96|23.34|23.09|24.81|24.73|22.84|22.65|29220
1614142800000|2021-02-24 05:00:00|23.28|23.2|22.16|21.91|23.8|23.69|21.93|21.78|20424
1614229200000|2021-02-25 05:00:00|22.15|21.9|24.9|24.65|25.78|25.7|21.98|21.84|30302
1614315600000|2021-02-26 05:00:00|24.84|24.76|24.46|24.38|25.91|25.83|23.9|23.82|59713
1614488400000|2021-02-28 05:00:00|24.02|23.94|23.92|23.84|24.24|23.98|23.8|23.62|87
1614574800000|2021-03-01 05:00:00|23.91|23.83|23.02|22.77|24.07|23.9|22.34|22.26|30927
1614661200000|2021-03-02 05:00:00|23.04|22.74|22.6|22.35|23.2|23.02|22.41|22.33|17338
1614747600000|2021-03-03 05:00:00|22.59|22.34|24.24|23.94|24.69|24.57|22.04|21.96|28188
1614834000000|2021-03-04 05:00:00|24.23|23.93|24.57|24.27|25.44|25.32|22.88|22.8|41583
1614920400000|2021-03-05 05:00:00|24.58|24.28|23.11|23.03|25.29|25.21|22.96|22.82|46343
1615093200000|2021-03-07 05:00:00|23.29|22.99|23.63|23.55|23.75|23.58|23.08|22.91|42
1615179600000|2021-03-08 05:00:00|23.6|23.52|23.08|22.83|24.27|24.19|22.66|22.58|36968
1615266000000|2021-03-09 05:00:00|23.03|22.78|22.67|22.42|23.37|23.29|22.32|22.19|29635
1615352400000|2021-03-10 05:00:00|22.68|22.43|22.31|22.06|22.85|22.68|22.07|21.99|21843
1615438800000|2021-03-11 05:00:00|22.3|22.05|22.16|21.86|22.34|22.17|21.85|21.77|18830
1615525200000|2021-03-12 05:00:00|22.18|21.88|21.77|21.69|22.46|22.38|21.74|21.66|28344
1615698000000|2021-03-14 05:00:00|22.11|21.86|22.19|21.94|22.26|22.02|21.99|21.8|18
1615780800000|2021-03-15 04:00:00|22.05|21.97|21.46|21.21|22.26|22.11|21.05|20.97|35986
1615867200000|2021-03-16 04:00:00|21.48|21.23|21.1|20.85|21.56|21.37|20.35|20.27|28627
1615953600000|2021-03-17 04:00:00|20.99|20.91|20.29|20.04|21.27|21.19|20.01|19.84|23376
1616040000000|2021-03-18 04:00:00|20.26|20.01|21.19|20.94|21.47|21.39|20.04|19.9|19157
1616126400000|2021-03-19 04:00:00|21.2|20.95|20.83|20.58|21.78|21.7|20.48|20.4|25419
1616299200000|2021-03-21 04:00:00|21.03|20.78|20.95|20.7|21.23|20.98|20.9|20.64|4
1616385600000|2021-03-22 04:00:00|20.94|20.69|19.7|19.45|21.22|21.14|19.28|19.2|18163
1616472000000|2021-03-23 04:00:00|19.63|19.55|20.26|20.18|20.68|20.6|19.52|19.44|12753
1616558400000|2021-03-24 04:00:00|20.28|20.2|20.43|20.18|20.59|20.45|19.57|19.49|16243
1616644800000|2021-03-25 04:00:00|20.42|20.17|19.76|19.68|21.41|21.33|19.74|19.61|33084
1616731200000|2021-03-26 04:00:00|19.74|19.66|19.39|19.09|20.22|20.14|18.99|18.91|26512
1616904000000|2021-03-28 04:00:00|19.68|19.43|19.77|19.69|19.99|19.74|19.57|19.43|53
1616990400000|2021-03-29 04:00:00|19.75|19.67|19.69|19.61|20.14|20.06|19.28|19.2|21319
1617076800000|2021-03-30 04:00:00|19.79|19.54|19.21|18.96|19.97|19.89|18.54|18.24|11806
1617163200000|2021-03-31 04:00:00|19.19|18.94|18.97|18.72|19.37|19.29|18.6|18.52|22263
1617249600000|2021-04-01 04:00:00|18.98|18.73|18.48|18.23|19.1|18.92|18.31|18.19|20373
1617595200000|2021-04-05 04:00:00|18.21|17.96|18.29|18.04|18.32|18.07|18.1|17.93|28
1617681600000|2021-04-06 04:00:00|18.3|18.05|18.48|18.23|18.51|18.39|18.03|17.93|22628
1617768000000|2021-04-07 04:00:00|18.47|18.22|17.79|17.71|18.47|18.36|17.78|17.62|13975
1617854400000|2021-04-08 04:00:00|17.75|17.67|18.1|17.85|18.12|17.98|17.7|17.54|17963
1617940800000|2021-04-09 04:00:00|18.09|17.84|17.99|17.74|18.1|18.02|17.64|17.56|13843
1618113600000|2021-04-11 04:00:00|18.2|17.95|18.2|18.12|18.21|18.12|18.08|17.89|0
1618200000000|2021-04-12 04:00:00|18.21|18.13|18.02|17.77|18.52|18.44|17.93|17.71|14784
1618286400000|2021-04-13 04:00:00|17.99|17.91|17.93|17.68|18.38|18.3|17.58|17.5|21145
1618372800000|2021-04-14 04:00:00|17.92|17.67|18.25|18|18.28|18.15|17.57|17.49|21771
1618459200000|2021-04-15 04:00:00|18.23|17.98|17.8|17.72|18.25|18.09|17.59|17.51|26054
1618545600000|2021-04-16 04:00:00|17.77|17.69|17.81|17.56|17.94|17.86|17.56|17.48|29794
1618718400000|2021-04-18 04:00:00|18.08|17.78|17.97|17.72|18.08|17.88|17.86|17.72|1
1618804800000|2021-04-19 04:00:00|17.91|17.83|18.75|18.5|19.31|19.23|17.74|17.66|98853
1618891200000|2021-04-20 04:00:00|18.69|18.61|20.24|20.16|20.51|20.43|18.62|18.54|57337
1618977600000|2021-04-21 04:00:00|20.21|20.13|19.29|19.04|20.31|20.23|19.08|18.96|35386
1619064000000|2021-04-22 04:00:00|19.27|19.02|19.7|19.45|20.22|20.14|18.71|18.63|11585
1619150400000|2021-04-23 04:00:00|19.68|19.43|19.27|19.02|19.99|19.91|18.84|18.76|23760
1619323200000|2021-04-25 04:00:00|19.39|19.14|19.26|19.01|19.4|19.25|19.2|19.01|0
1619409600000|2021-04-26 04:00:00|19.15|19.07|19.15|19.07|19.44|19.36|18.96|18.88|18571
1619496000000|2021-04-27 04:00:00|19.26|19.01|19.28|19.03|19.7|19.62|18.99|18.88|10045
1619582400000|2021-04-28 04:00:00|19.27|19.02|19.16|18.91|19.54|19.42|19.12|18.9|22270
1619668800000|2021-04-29 04:00:00|19.17|18.92|19.84|19.59|20.24|20.16|18.87|18.79|16616
1619755200000|2021-04-30 04:00:00|19.74|19.66|20.96|20.71|21.01|20.93|19.62|19.54|23718
1619928000000|2021-05-02 04:00:00|20.9|20.65|20.8|20.55|20.9|20.73|20.69|20.49|23
1620014400000|2021-05-03 04:00:00|20.81|20.56|20.26|20.01|20.91|20.83|19.96|19.88|18286
1620100800000|2021-05-04 04:00:00|20.24|19.99|21.24|20.99|22.09|22.01|19.66|19.58|37830
1620187200000|2021-05-05 04:00:00|21.22|20.97|20.82|20.57|21.38|21.2|20.27|20.19|22257
1620273600000|2021-05-06 04:00:00|20.81|20.56|20.65|20.4|21.49|21.41|20.13|20.05|23457
1620360000000|2021-05-07 04:00:00|20.57|20.49|19.55|19.3|20.75|20.67|19.38|19.3|24649
1620532800000|2021-05-09 04:00:00|19.6|19.32|19.55|19.3|19.61|19.39|19.44|19.26|1
1620619200000|2021-05-10 04:00:00|19.56|19.31|20.96|20.71|21.38|21.19|19.19|19.11|13685
1620705600000|2021-05-11 04:00:00|20.94|20.69|22.94|22.69|22.97|22.8|20.43|20.35|50766
1620792000000|2021-05-12 04:00:00|22.96|22.71|24.01|23.71|26.04|25.96|21.81|21.73|45565
1620878400000|2021-05-13 04:00:00|23.97|23.67|22.58|22.28|25.76|25.68|22.26|22.18|60681
1620964800000|2021-05-14 04:00:00|22.56|22.26|20.28|20.2|22.58|22.41|20.11|20.03|26704
1621137600000|2021-05-16 04:00:00|20.7|20.45|21|20.7|21|20.7|20.57|20.41|26
1621224000000|2021-05-17 04:00:00|21.01|20.71|20.72|20.64|22.22|22.14|20.3|20.22|64388
1621310400000|2021-05-18 04:00:00|20.79|20.71|22.07|21.77|22.28|22.17|20.4|20.32|33488
1621396800000|2021-05-19 04:00:00|22.09|21.79|23.06|22.76|24.62|24.54|21.72|21.58|46632
1621483200000|2021-05-20 04:00:00|23.09|22.79|21.73|21.43|23.49|23.41|21.31|21.22|25440
1621569600000|2021-05-21 04:00:00|21.78|21.48|21.39|21.14|22.03|21.95|20.99|20.91|27721
1621828800000|2021-05-24 04:00:00|21.42|21.17|20.71|20.41|21.42|21.3|20.36|20.28|9340
1621915200000|2021-05-25 04:00:00|20.69|20.39|20.32|20.24|20.81|20.73|20.3|20.17|14511
1622001600000|2021-05-26 04:00:00|20.42|20.17|20.04|19.74|20.53|20.45|19.75|19.58|13261
1622088000000|2021-05-27 04:00:00|20.06|19.76|19.02|18.72|20.22|20.13|18.85|18.67|17913
1622174400000|2021-05-28 04:00:00|18.98|18.9|19.55|19.47|19.55|19.47|18.7|18.62|13204
1622347200000|2021-05-30 04:00:00|19.5|19.2|19.55|19.25|19.57|19.27|19.5|19.2|0
1622433600000|2021-05-31 04:00:00|19.56|19.26|19.56|19.31|19.91|19.83|19.24|19.16|7145
1622520000000|2021-06-01 04:00:00|19.55|19.3|19.95|19.65|20.06|19.89|19.04|18.96|19390
1622606400000|2021-06-02 04:00:00|19.96|19.66|19.85|19.55|20.08|20|19.32|19.24|15665
1622692800000|2021-06-03 04:00:00|19.84|19.54|20.25|19.95|20.63|20.55|19.7|19.53|18494
1622779200000|2021-06-04 04:00:00|20.26|19.96|19.28|18.98|20.4|20.23|19.02|18.94|13165
1622952000000|2021-06-06 04:00:00|19.15|19.07|19.49|19.19|19.52|19.26|19.15|19.07|16
1623038400000|2021-06-07 04:00:00|19.51|19.21|19.25|18.95|19.66|19.58|19.11|18.81|13999
1623124800000|2021-06-08 04:00:00|19.22|18.92|19.3|19.22|19.65|19.57|18.88|18.8|16979
1623211200000|2021-06-09 04:00:00|19.34|19.26|19.5|19.2|19.6|19.51|19.14|19.06|15827
1623297600000|2021-06-10 04:00:00|19.48|19.18|18.94|18.64|19.86|19.78|18.62|18.54|25286
1623384000000|2021-06-11 04:00:00|18.92|18.62|17.91|17.83|18.93|18.76|17.75|17.67|34192
1623556800000|2021-06-13 04:00:00|18.17|17.87|18.16|17.86|18.25|18.1|18.03|17.78|283
1623643200000|2021-06-14 04:00:00|18.17|17.87|18.32|18.24|18.7|18.62|17.81|17.73|34250
1623729600000|2021-06-15 04:00:00|18.27|18.19|18.69|18.39|18.89|18.81|18.12|18.04|20624
1623816000000|2021-06-16 04:00:00|18.71|18.41|19.4|19.1|19.84|19.54|18.36|18.28|17430
1623902400000|2021-06-17 04:00:00|19.45|19.15|18.9|18.82|19.54|19.46|18.27|18.19|14963
1623988800000|2021-06-18 04:00:00|18.93|18.85|21.09|20.79|21.15|21.07|18.54|18.46|36730
1624161600000|2021-06-20 04:00:00|21.1|20.8|21.79|21.54|21.97|21.82|21.04|20.79|62
1624248000000|2021-06-21 04:00:00|21.8|21.55|19.79|19.71|21.93|21.63|19.34|19.26|27555
1624334400000|2021-06-22 04:00:00|19.9|19.65|18.75|18.45|20.02|19.94|18.7|18.41|15413
1624420800000|2021-06-23 04:00:00|18.74|18.44|18.73|18.48|19.05|18.97|18.51|18.39|25665
1624507200000|2021-06-24 04:00:00|18.75|18.5|18.53|18.23|18.8|18.56|18.13|18.05|13326
1624593600000|2021-06-25 04:00:00|18.54|18.24|18.22|18.14|18.66|18.58|18.19|18.11|14268
1624766400000|2021-06-27 04:00:00|18.79|18.49|18.32|18.07|18.79|18.49|18.29|18.04|0
1624852800000|2021-06-28 04:00:00|18.3|18.05|18.52|18.27|18.57|18.49|17.9|17.82|14759
1624939200000|2021-06-29 04:00:00|18.51|18.26|18.49|18.19|18.6|18.51|18.01|17.93|10128
1625025600000|2021-06-30 04:00:00|18.48|18.18|18.72|18.42|19.03|18.95|18.29|18.17|24884
1625112000000|2021-07-01 04:00:00|18.68|18.43|18.53|18.28|18.88|18.8|18.15|18.07|22745
1625198400000|2021-07-02 04:00:00|18.52|18.27|18.48|18.4|18.63|18.53|17.96|17.88|28972
1625371200000|2021-07-04 04:00:00|18.67|18.42|18.66|18.41|18.68|18.43|18.6|18.33|0
1625457600000|2021-07-05 04:00:00|18.68|18.43|18.42|18.34|18.89|18.81|18.22|18.14|14434
1625544000000|2021-07-06 04:00:00|18.49|18.24|19.09|18.84|19.43|19.35|18.22|18.14|29135
1625630400000|2021-07-07 04:00:00|19.1|18.85|19.34|19.09|19.39|19.31|18.56|18.48|20531
1625716800000|2021-07-08 04:00:00|19.35|19.1|20.6|20.3|20.97|20.89|19.22|19.08|65769
1625803200000|2021-07-09 04:00:00|20.58|20.28|19.17|18.92|20.6|20.3|18.94|18.86|27894
1625976000000|2021-07-11 04:00:00|19.3|19|19.53|19.23|19.54|19.28|19.18|19|1
1626062400000|2021-07-12 04:00:00|19.56|19.26|19.01|18.93|19.81|19.73|18.99|18.85|26100
1626148800000|2021-07-13 04:00:00|19.06|18.98|19.57|19.27|19.6|19.39|18.92|18.84|20929
1626235200000|2021-07-14 04:00:00|19.58|19.28|19.31|19.06|19.75|19.67|18.81|18.73|27407
1626321600000|2021-07-15 04:00:00|19.23|19.15|19.74|19.44|20.05|19.97|19.2|19.06|33117
1626408000000|2021-07-16 04:00:00|19.73|19.43|20.54|20.24|20.54|20.37|19.28|19.2|38165
1626580800000|2021-07-18 04:00:00|20.65|20.4|20.71|20.41|20.98|20.79|20.65|20.38|406
1626667200000|2021-07-19 04:00:00|20.68|20.38|22.92|22.62|24.56|24.44|20.55|20.34|359696
1626753600000|2021-07-20 04:00:00|22.9|22.6|22.44|22.19|23.61|23.53|21.59|21.51|43657
1626840000000|2021-07-21 04:00:00|22.42|22.17|20.67|20.59|22.56|22.37|20.62|20.5|34154
1626926400000|2021-07-22 04:00:00|20.68|20.6|20.84|20.54|21.22|21.14|20.31|20.23|25777
1627012800000|2021-07-23 04:00:00|20.86|20.56|20.79|20.54|20.89|20.72|20.27|20.19|20407
1627185600000|2021-07-25 04:00:00|20.99|20.69|21.26|20.96|21.27|21.1|20.96|20.66|35
1627272000000|2021-07-26 04:00:00|21.22|20.97|21.1|20.8|21.73|21.65|20.64|20.45|16069
1627358400000|2021-07-27 04:00:00|21.09|20.84|21.74|21.44|22.46|22.38|20.96|20.75|28448
1627444800000|2021-07-28 04:00:00|21.76|21.46|21.43|21.13|21.99|21.73|20.61|20.48|22052
1627531200000|2021-07-29 04:00:00|21.41|21.11|21.56|21.31|21.64|21.48|20.45|20.37|14025
1627617600000|2021-07-30 04:00:00|21.58|21.33|21.56|21.48|21.89|21.81|20.96|20.88|26524
1627790400000|2021-08-01 04:00:00|21.31|21.06|21.21|20.91|21.45|21.22|21.03|20.88|11
1627876800000|2021-08-02 04:00:00|21.18|20.88|22|21.7|22.24|22.12|20.94|20.86|16811
1627963200000|2021-08-03 04:00:00|22.02|21.72|21.58|21.28|22.3|22.22|21.25|21.12|23897
1628049600000|2021-08-04 04:00:00|21.56|21.26|21.15|20.85|21.69|21.61|20.98|20.8|17717
1628136000000|2021-08-05 04:00:00|21.16|20.86|20.87|20.57|21.31|21.23|20.63|20.53|9508
1628222400000|2021-08-06 04:00:00|20.88|20.58|20.19|19.94|20.91|20.78|20.08|19.94|16420
1628395200000|2021-08-08 04:00:00|20.66|20.36|20.57|20.27|20.66|20.36|20.54|20.25|0
1628481600000|2021-08-09 04:00:00|20.58|20.28|20.21|19.91|20.59|20.5|19.82|19.74|13089
1628568000000|2021-08-10 04:00:00|20.2|19.9|20.01|19.71|20.25|20.09|19.5|19.42|24024
1628654400000|2021-08-11 04:00:00|20.03|19.73|19.61|19.36|20.08|19.9|19.29|19.15|19743
1628740800000|2021-08-12 04:00:00|19.63|19.38|19.05|18.8|19.74|19.6|18.72|18.64|23025
1628827200000|2021-08-13 04:00:00|19.06|18.81|18.9|18.65|19.11|19.02|18.65|18.57|20918
1629000000000|2021-08-15 04:00:00|19.01|18.71|19.24|18.99|19.31|19.15|18.92|18.71|18593
1629086400000|2021-08-16 04:00:00|19.18|19.1|19.6|19.35|19.85|19.77|19.15|18.99|39360
1629172800000|2021-08-17 04:00:00|19.58|19.33|20.06|19.98|20.77|20.69|19.55|19.28|30202
1629259200000|2021-08-18 04:00:00|19.97|19.89|21.03|20.73|21.08|20.96|19.89|19.81|14163
1629345600000|2021-08-19 04:00:00|21.01|20.71|22.21|21.91|22.68|22.6|20.97|20.71|46409
1629432000000|2021-08-20 04:00:00|22.22|21.92|20.46|20.21|22.81|22.73|20.28|20.2|26131
1629604800000|2021-08-22 04:00:00|20.44|20.16|20.13|19.88|20.6|20.43|20.03|19.78|128
1629691200000|2021-08-23 04:00:00|20.14|19.89|19.99|19.74|20.58|20.5|19.68|19.6|21647
1629777600000|2021-08-24 04:00:00|19.98|19.73|20.22|19.92|20.31|20.13|19.6|19.52|13169
1629864000000|2021-08-25 04:00:00|20.2|19.9|20|19.92|20.25|20.07|19.7|19.58|12311
1629950400000|2021-08-26 04:00:00|19.98|19.9|20.62|20.32|20.99|20.82|19.94|19.77|19361
1630036800000|2021-08-27 04:00:00|20.64|20.34|19.85|19.6|20.72|20.55|19.6|19.52|15434
1630209600000|2021-08-29 04:00:00|19.92|19.62|19.97|19.67|20.1|19.8|19.92|19.62|20
1630296000000|2021-08-30 04:00:00|19.96|19.66|19.75|19.5|20.05|19.86|19.56|19.46|7380
1630382400000|2021-08-31 04:00:00|19.78|19.53|19.81|19.56|20.26|20.18|19.38|19.3|22456
1630468800000|2021-09-01 04:00:00|19.73|19.65|19.49|19.24|19.75|19.67|19.13|19.05|18753
1630555200000|2021-09-02 04:00:00|19.5|19.25|19.27|19.02|19.6|19.46|18.95|18.87|11879
1630641600000|2021-09-03 04:00:00|19.16|19.08|19.65|19.35|19.89|19.81|19.03|18.95|18148
1630814400000|2021-09-05 04:00:00|19.88|19.58|19.75|19.45|19.9|19.64|19.64|19.44|20
1630900800000|2021-09-06 04:00:00|19.71|19.41|19.47|19.22|19.76|19.57|19.1|19.02|13790
1630987200000|2021-09-07 04:00:00|19.38|19.3|20.18|19.88|20.2|20.04|19.29|19.21|20704
1631073600000|2021-09-08 04:00:00|20.17|19.87|20.95|20.7|21.2|21.12|19.9|19.69|39300
1631160000000|2021-09-09 04:00:00|20.97|20.72|20.84|20.54|21.5|21.42|20.09|20.01|33109
1631246400000|2021-09-10 04:00:00|20.85|20.55|21.88|21.58|21.96|21.8|20.19|20.11|33169
1631419200000|2021-09-12 04:00:00|21.23|21.15|21.49|21.19|21.64|21.34|21.06|20.77|150
1631505600000|2021-09-13 04:00:00|21.47|21.17|20.98|20.68|21.78|21.68|20.68|20.6|37796
1631592000000|2021-09-14 04:00:00|21.01|20.71|21.15|20.85|21.58|21.5|20.68|20.6|28522
1631678400000|2021-09-15 04:00:00|21.17|20.87|21.3|21|21.69|21.61|20.86|20.7|30126
1631764800000|2021-09-16 04:00:00|21.28|20.98|20.97|20.89|21.57|21.49|20.74|20.66|17840
1631851200000|2021-09-17 04:00:00|21.02|20.94|22.27|22.02|22.4|22.32|20.76|20.64|36184
1632024000000|2021-09-19 04:00:00|22.56|22.26|23.37|23.07|23.42|23.17|22.4|22.1|107
1632110400000|2021-09-20 04:00:00|23.34|23.04|24.34|24.04|26.77|26.67|23.07|22.9|61669
1632196800000|2021-09-21 04:00:00|24.33|24.03|24.02|23.72|24.93|24.85|23.46|23.38|28499
1632283200000|2021-09-22 04:00:00|24.04|23.74|22.46|22.16|24.06|23.81|22.17|22.09|25998
1632369600000|2021-09-23 04:00:00|22.49|22.19|21.51|21.26|22.49|22.28|21.27|21.01|22940
1632456000000|2021-09-24 04:00:00|21.53|21.28|21.25|21|22.47|22.39|21.09|20.94|27106
1632628800000|2021-09-26 04:00:00|21.03|20.95|21|20.7|21.54|21.24|20.81|20.57|83
1632715200000|2021-09-27 04:00:00|21.02|20.72|21.49|21.19|21.75|21.67|20.68|20.57|14629
1632801600000|2021-09-28 04:00:00|21.48|21.18|23.34|23.04|23.9|23.82|21.15|21|31228
1632888000000|2021-09-29 04:00:00|23.35|23.05|23.37|23.07|23.95|23.87|22.66|22.58|27812
1632974400000|2021-09-30 04:00:00|23.34|23.04|24.37|24.07|24.49|24.37|22.69|22.61|30785
1633060800000|2021-10-01 04:00:00|24.35|24.05|23.36|23.28|24.96|24.88|22.77|22.68|28759
1633233600000|2021-10-03 04:00:00|22.99|22.69|23.75|23.45|23.78|23.49|22.9|22.6|60
1633320000000|2021-10-04 04:00:00|23.74|23.44|23.77|23.47|24.45|24.37|22.91|22.83|29755
1633406400000|2021-10-05 04:00:00|23.81|23.51|23.45|23.15|23.92|23.83|22.48|22.4|22089
1633492800000|2021-10-06 04:00:00|23.47|23.17|22.72|22.42|24.38|24.3|22.48|22.35|41020
1633579200000|2021-10-07 04:00:00|22.74|22.44|21.97|21.67|22.79|22.69|21.83|21.56|24811
1633665600000|2021-10-08 04:00:00|21.95|21.7|21.71|21.63|22.17|22.09|21.49|21.41|19973
1633838400000|2021-10-10 04:00:00|22.19|22.11|21.96|21.66|22.44|22.19|21.8|21.5|9
1633924800000|2021-10-11 04:00:00|21.97|21.67|22.33|22.03|22.45|22.28|21.23|21.15|20370
1634011200000|2021-10-12 04:00:00|22.32|22.02|21.89|21.59|22.55|22.47|21.36|21.28|21271
1634097600000|2021-10-13 04:00:00|21.86|21.61|20.91|20.61|22|21.92|20.75|20.54|27225
1634184000000|2021-10-14 04:00:00|20.93|20.63|19.97|19.67|21|20.83|19.92|19.64|22815
1634270400000|2021-10-15 04:00:00|19.99|19.69|20.27|20.02|20.27|20.1|19.64|19.52|20842
1634443200000|2021-10-17 04:00:00|20.62|20.32|20.47|20.17|20.65|20.35|20.27|19.99|33
1634529600000|2021-10-18 04:00:00|20.46|20.16|20.13|19.88|20.89|20.81|20.04|19.83|251725
1634616000000|2021-10-19 04:00:00|20.11|19.83|20.21|19.91|20.27|20.19|19.84|19.71|21745
1634702400000|2021-10-20 04:00:00|20.23|19.93|19.99|19.91|20.24|20.13|19.86|19.68|20132
1634788800000|2021-10-21 04:00:00|20.05|19.8|19.91|19.66|20.42|20.34|19.61|19.53|17816
1634875200000|2021-10-22 04:00:00|19.94|19.69|20.05|19.8|20.3|20.22|19.52|19.44|17699
1635048000000|2021-10-24 04:00:00|20.24|19.99|20.16|19.91|20.42|20.12|20|19.8|9
1635134400000|2021-10-25 04:00:00|20.14|19.89|19.45|19.37|20.22|20.07|19.43|19.29|9689
1635220800000|2021-10-26 04:00:00|19.44|19.36|19.95|19.7|20.06|19.98|19.11|19.03|19949
1635307200000|2021-10-27 04:00:00|19.93|19.68|20.17|19.87|20.25|20.17|19.36|19.28|12538
1635393600000|2021-10-28 04:00:00|20.15|19.85|20.16|19.86|20.22|20.09|19.63|19.55|12733
1635480000000|2021-10-29 04:00:00|20.14|19.84|19.99|19.91|20.61|20.53|19.78|19.7|22151
1635652800000|2021-10-31 04:00:00|20.26|19.96|20.08|19.78|20.29|19.99|19.86|19.75|22
1635739200000|2021-11-01 04:00:00|20.07|19.82|20.01|19.71|20.2|20.12|19.58|19.5|10822
1635825600000|2021-11-02 04:00:00|20.02|19.72|19.45|19.2|20.04|19.8|19.3|19.16|11217
1635912000000|2021-11-03 04:00:00|19.46|19.21|18.65|18.4|19.6|19.43|18.41|18.11|16657
1635998400000|2021-11-04 04:00:00|18.69|18.39|18.88|18.58|18.97|18.89|18.35|18.27|18864
1636084800000|2021-11-05 04:00:00|18.86|18.56|19.63|19.38|19.67|19.55|18.46|18.38|18080
1636257600000|2021-11-07 04:00:00|19.76|19.46|19.88|19.58|19.98|19.68|19.65|19.41|0
1636347600000|2021-11-08 05:00:00|19.87|19.57|19.99|19.74|20.01|19.84|19.24|19.16|18216
1636434000000|2021-11-09 05:00:00|20.01|19.71|20.08|20|20.29|20.21|19.55|19.47|18432
1636520400000|2021-11-10 05:00:00|20.19|19.94|20.15|19.85|20.46|20.38|19.43|19.35|24616
1636606800000|2021-11-11 05:00:00|20.14|19.84|19.69|19.39|20.14|19.89|19.32|19.22|15953
1636693200000|2021-11-12 05:00:00|19.67|19.37|19.13|18.83|19.74|19.55|18.84|18.76|18815
1636866000000|2021-11-14 05:00:00|19.15|19.07|19.25|19|19.45|19.15|18.9|18.69|111
1636952400000|2021-11-15 05:00:00|19.22|18.97|19.23|18.98|19.59|19.51|18.92|18.84|190299
1637038800000|2021-11-16 05:00:00|19.21|18.96|19.47|19.17|19.55|19.35|19.1|18.96|24745
1637125200000|2021-11-17 05:00:00|19.48|19.22|19.82|19.52|19.84|19.62|19.17|19.09|14105
1637211600000|2021-11-18 05:00:00|19.8|19.5|19.92|19.67|20.23|20.15|19.45|19.37|16282
1637298000000|2021-11-19 05:00:00|19.9|19.62|20.56|20.48|20.9|20.82|19.65|19.57|32522
1637470800000|2021-11-21 05:00:00|20.75|20.45|20.38|20.3|20.76|20.46|20.35|20.23|138
1637557200000|2021-11-22 05:00:00|20.44|20.19|21.04|20.79|21.2|20.95|20.13|20.05|13053
1637643600000|2021-11-23 05:00:00|21.05|20.8|21.1|20.8|21.68|21.49|20.54|20.46|20430
1637730000000|2021-11-24 05:00:00|21.08|20.78|20.8|20.72|21.99|21.91|20.73|20.57|25336
1637816400000|2021-11-25 05:00:00|20.78|20.7|22.53|22.28|22.71|22.45|20.72|20.64|9892
1637902800000|2021-11-26 05:00:00|22.54|22.29|26.95|26.65|27.82|27.67|22.3|22.1|90299
1638075600000|2021-11-28 05:00:00|25.11|24.81|24.85|24.55|25.11|24.81|24.33|24.03|167
1638162000000|2021-11-29 05:00:00|24.81|24.51|24.22|23.92|25.35|25.21|23.42|23.34|48237
1638248400000|2021-11-30 05:00:00|24.23|23.93|25.53|25.23|27.72|27.42|24.23|23.93|40512
1638334800000|2021-12-01 05:00:00|25.61|25.31|26.91|26.61|29.06|28.76|24.52|24.44|29025
1638421200000|2021-12-02 05:00:00|26.9|26.6|27.33|27.03|28.18|27.88|25.99|25.91|43963
1638507600000|2021-12-03 05:00:00|27.31|27.01|29.52|29.27|31.32|31.24|26.55|26.47|37312
1638680400000|2021-12-05 05:00:00|28.72|28.42|28.75|28.5|29.53|29.28|28.5|28.25|42
1638766800000|2021-12-06 05:00:00|28.73|28.48|26.43|26.13|28.88|28.8|26.37|26.07|28274
1638853200000|2021-12-07 05:00:00|26.42|26.12|24.04|23.74|26.5|26.2|23.57|23.39|26449
1638939600000|2021-12-08 05:00:00|24.06|23.76|23.29|22.99|24.93|24.85|23.02|22.79|28603
1639026000000|2021-12-09 05:00:00|23.3|23|24.06|23.76|24.53|24.45|22.96|22.88|17583
1639112400000|2021-12-10 05:00:00|23.98|23.68|22.63|22.55|24.24|24.03|22.4|22.32|21152
1639285200000|2021-12-12 05:00:00|22.75|22.45|22.32|22.02|23.29|22.99|22.07|21.77|34
1639371600000|2021-12-13 05:00:00|22.13|21.83|23.56|23.26|23.78|23.69|22.13|21.83|21403
1639458000000|2021-12-14 05:00:00|23.57|23.27|24.24|23.94|25.07|24.99|22.99|22.91|22957
1639544400000|2021-12-15 05:00:00|24.22|23.92|22.8|22.55|25.14|25.06|22.7|22.53|18872
1639630800000|2021-12-16 05:00:00|22.83|22.53|24.03|23.73|24.39|24.23|22.01|21.93|27208
1639717200000|2021-12-17 05:00:00|24|23.7|24.37|24.29|24.88|24.8|23.45|23.37|33324
1639890000000|2021-12-19 05:00:00|24.59|24.31|25.78|25.48|25.87|25.73|24.54|24.24|1879
1639976400000|2021-12-20 05:00:00|25.8|25.55|24.59|24.51|27.78|27.7|24.48|24.18|104340
1640062800000|2021-12-21 05:00:00|24.56|24.48|24.47|24.17|25.11|25.03|23.96|23.77|22523
1640149200000|2021-12-22 05:00:00|24.44|24.14|22.91|22.83|24.56|24.48|22.86|22.7|13939
1640235600000|2021-12-23 05:00:00|22.97|22.72|22.49|22.41|23.06|22.88|22.18|22.1|12925
1640494800000|2021-12-26 05:00:00|22.5|22.2|22.78|22.53|22.95|22.81|22.5|22.2|88
1640581200000|2021-12-27 05:00:00|22.83|22.56|22.34|22.04|22.95|22.87|21.98|21.88|13586
1640667600000|2021-12-28 05:00:00|22.32|22.02|21.68|21.43|22.34|22.16|21.5|21.28|13202
1640754000000|2021-12-29 05:00:00|21.66|21.41|21.6|21.3|22.11|22.03|21.28|21.2|14385
1640840400000|2021-12-30 05:00:00|21.62|21.32|21.3|21|21.68|21.43|20.77|20.69|14036
1641099600000|2022-01-02 05:00:00|21.42|21.12|20.94|20.64|21.42|21.12|20.58|20.39|144
1641186000000|2022-01-03 05:00:00|20.93|20.63|20.69|20.44|21.24|21.08|20.44|20.36|15248
1641272400000|2022-01-04 05:00:00|20.72|20.47|20.97|20.67|21.27|21|20.14|20.06|21015
1641358800000|2022-01-05 05:00:00|20.95|20.65|22.67|22.37|22.68|22.38|20.24|20.16|14460
1641445200000|2022-01-06 05:00:00|22.66|22.36|22.08|21.78|22.7|22.51|21.4|21.32|27539
1641531600000|2022-01-07 05:00:00|22.06|21.76|21.51|21.21|22.57|22.49|21.31|21.17|18246
1641704400000|2022-01-09 05:00:00|21.52|21.22|21.59|21.29|22.08|21.83|21.52|21.22|6
1641790800000|2022-01-10 05:00:00|21.6|21.3|21.47|21.17|23.28|23.2|21.13|21|26807
1641877200000|2022-01-11 05:00:00|21.51|21.21|20.78|20.48|22.06|21.98|20.69|20.47|24014
1641963600000|2022-01-12 05:00:00|20.77|20.47|20.71|20.41|20.92|20.84|20|19.92|22364
1642050000000|2022-01-13 05:00:00|20.7|20.4|21.81|21.51|22.19|21.89|20.1|20.02|25976
1642136400000|2022-01-14 05:00:00|21.83|21.53|21.66|21.36|22.58|22.5|21.34|21.25|31734
1642309200000|2022-01-16 05:00:00|21.44|21.14|21.9|21.65|22.1|21.97|21.44|21.14|18
1642395600000|2022-01-17 05:00:00|21.93|21.68|22.11|22.03|22.31|22.17|21.19|21.02|135223
1642482000000|2022-01-18 05:00:00|22.08|22|23.57|23.27|23.57|23.27|21.99|21.89|45085
1642568400000|2022-01-19 05:00:00|23.55|23.25|22.81|22.56|23.77|23.58|22.24|22.16|33514
1642654800000|2022-01-20 05:00:00|22.79|22.54|24.92|24.62|25.19|24.89|21.84|21.76|31260
1642741200000|2022-01-21 05:00:00|24.94|24.64|25.97|25.89|25.97|25.89|23.78|23.7|46455
1642914000000|2022-01-23 05:00:00|25.74|25.44|25.17|24.87|25.8|25.5|24.89|24.8|85
1643000400000|2022-01-24 05:00:00|25.19|24.89|27.73|27.43|30.17|30.09|24.84|24.73|95114
1643086800000|2022-01-25 05:00:00|27.75|27.45|26.35|26.05|29|28.92|25.95|25.87|58918
1643173200000|2022-01-26 05:00:00|26.37|26.07|28.7|28.45|29.22|29.04|24.97|24.83|43328
1643259600000|2022-01-27 05:00:00|28.63|28.55|26.76|26.46|29.04|28.74|25.69|25.61|42567
1643346000000|2022-01-28 05:00:00|26.77|26.47|26.52|26.27|28.89|28.81|26.25|26.07|59528
1643518800000|2022-01-30 05:00:00|26.88|26.58|26.47|26.22|27.07|26.77|26.28|26.16|5
1643605200000|2022-01-31 05:00:00|26.37|26.29|25.01|24.71|27.2|27.12|24.76|24.56|40941
1643691600000|2022-02-01 05:00:00|24.98|24.68|23.3|23.05|25.19|25.05|23.1|22.8|42627
1643778000000|2022-02-02 05:00:00|23.31|23.06|24.16|23.86|24.52|24.37|22.93|22.82|31822
1643864400000|2022-02-03 05:00:00|24.13|23.83|24.73|24.43|26.01|25.8|23.79|23.71|43303
1643950800000|2022-02-04 05:00:00|24.72|24.42|25.27|25.02|26.3|26.22|24.35|24.2|41332
1644123600000|2022-02-06 05:00:00|25.72|25.42|25.07|24.77|25.81|25.51|24.98|24.68|8
1644210000000|2022-02-07 05:00:00|25.06|24.76|24.38|24.08|25.76|25.68|24.06|23.98|24175
1644296400000|2022-02-08 05:00:00|24.4|24.1|23.57|23.27|24.91|24.83|23.42|23.27|23466
1644382800000|2022-02-09 05:00:00|23.55|23.25|23.05|22.8|23.63|23.53|22.65|22.57|21712
1644469200000|2022-02-10 05:00:00|23.03|22.78|25.15|24.85|25.25|24.97|22.55|22.47|33939
1644555600000|2022-02-11 05:00:00|25.2|24.9|28.04|27.74|28.75|28.63|24.13|24.05|36164
1644728400000|2022-02-13 05:00:00|27.54|27.24|27.24|26.99|27.81|27.51|27.24|26.97|90
1644814800000|2022-02-14 05:00:00|27.26|27.01|27.72|27.42|29.38|29.3|27.1|26.95|108826
1644901200000|2022-02-15 05:00:00|27.89|27.47|25.85|25.55|28.02|27.85|25.62|25.5|42675
1644987600000|2022-02-16 05:00:00|25.87|25.57|26.12|25.87|26.57|26.49|24.83|24.73|21685
1645074000000|2022-02-17 05:00:00|26.05|25.97|26.9|26.6|28.27|27.97|25.11|25.03|31503
1645160400000|2022-02-18 05:00:00|26.91|26.61|28.3|28.05|28.88|28.8|26.53|26.45|38021
1645333200000|2022-02-20 05:00:00|28.65|28.35|27.45|27.15|28.94|28.69|27.35|27.08|92
1645419600000|2022-02-21 05:00:00|27.47|27.17|29.86|29.56|31.59|31.46|26.71|26.63|25855
1645506000000|2022-02-22 05:00:00|29.88|29.58|27.93|27.68|30.69|30.61|27.58|27.5|36107
1645592400000|2022-02-23 05:00:00|27.92|27.67|32.27|31.97|32.78|32.6|26.84|26.76|38571
1645678800000|2022-02-24 05:00:00|32.23|31.98|29.22|28.92|33.93|33.74|28.47|28.34|51509
1645765200000|2022-02-25 05:00:00|29.21|28.91|28.37|28.12|30.81|30.73|27.83|27.75|35073
1645938000000|2022-02-27 05:00:00|31.71|31.41|31.11|30.81|32.05|31.75|30.07|29.81|1050
1646024400000|2022-02-28 05:00:00|31.08|30.83|30.05|29.75|31.37|31.29|29.18|29.1|36909
1646110800000|2022-03-01 05:00:00|30.06|29.76|33.05|32.75|34.08|33.94|29.36|29.24|45313
1646197200000|2022-03-02 05:00:00|33|32.7|31.64|31.34|34.36|34.23|31.23|31.15|41207
1646283600000|2022-03-03 05:00:00|31.65|31.35|34.57|34.27|35.5|35.2|31.34|31.17|40994
1646370000000|2022-03-04 05:00:00|34.58|34.28|37.46|37.16|38.71|38.63|33.6|33.47|61750
1646542800000|2022-03-06 05:00:00|38.49|38.19|39.52|39.22|40.47|40.17|38.27|37.97|199
1646629200000|2022-03-07 05:00:00|39.53|39.23|39.57|39.27|43.38|43.3|37.36|37.28|42846
1646715600000|2022-03-08 05:00:00|39.59|39.29|36.89|36.59|40.78|40.48|35.45|35.37|25580
1646802000000|2022-03-09 05:00:00|36.92|36.62|35.33|35.03|37.17|36.91|33.58|33.5|19521
1646888400000|2022-03-10 05:00:00|35.3|35|34.3|34|36.57|36.49|33.88|33.58|25860
1646974800000|2022-03-11 05:00:00|34.33|34.03|35.01|34.71|35.1|35.02|31.84|31.7|21799
1647147600000|2022-03-13 05:00:00|33.45|33.2|34.14|33.89|34.19|34.05|33.09|32.95|87
1647230400000|2022-03-14 04:00:00|33.92|33.67|33.98|33.68|35.28|35.2|32.8|32.72|24193
1647316800000|2022-03-15 04:00:00|33.96|33.66|34.12|33.82|36.48|36.4|33.64|33.55|17870
1647403200000|2022-03-16 04:00:00|34.09|33.79|31.72|31.42|34.2|33.91|31.06|30.92|18551
1647489600000|2022-03-17 04:00:00|31.74|31.44|31.46|31.16|31.9|31.82|30.35|30.24|17633
1647576000000|2022-03-18 04:00:00|31.44|31.14|29.15|28.85|31.9|31.82|28.87|28.7|18404
1647748800000|2022-03-20 04:00:00|29.52|29.22|29.5|29.2|29.86|29.56|29.34|29.04|37
1647835200000|2022-03-21 04:00:00|29.51|29.43|28.94|28.64|29.99|29.69|28.44|28.32|15066
1647921600000|2022-03-22 04:00:00|28.97|28.67|28.41|28.16|29.14|28.84|27.99|27.91|12581
1648008000000|2022-03-23 04:00:00|28.39|28.14|29.55|29.25|30.33|30.25|28.24|28.11|17336
1648094400000|2022-03-24 04:00:00|29.59|29.29|29.52|29.22|30.6|30.52|28.9|28.82|19497
1648180800000|2022-03-25 04:00:00|29.57|29.27|29.5|29.2|30.36|30.28|29.25|29.17|13321
1648353600000|2022-03-27 04:00:00|29.95|29.65|29.96|29.66|30.27|29.97|29.76|29.46|2
1648440000000|2022-03-28 04:00:00|30.01|29.71|28.73|28.43|30.01|29.93|28.53|28.34|12715
1648526400000|2022-03-29 04:00:00|28.76|28.46|26.63|26.33|28.82|28.55|26.3|26.22|24378
1648612800000|2022-03-30 04:00:00|26.75|26.45|27.26|26.96|27.97|27.89|26.62|26.45|11020
1648699200000|2022-03-31 04:00:00|27.29|26.99|28.77|28.47|29.08|28.91|27.06|26.84|16031
1648785600000|2022-04-01 04:00:00|28.8|28.5|28.04|27.74|28.87|28.78|27.81|27.69|11987
1648958400000|2022-04-03 04:00:00|27.79|27.49|28.01|27.71|28.17|27.87|27.73|27.43|0
1649044800000|2022-04-04 04:00:00|28.02|27.72|27.21|26.91|28.41|28.33|26.85|26.74|16615
1649131200000|2022-04-05 04:00:00|27.14|26.84|29.23|28.93|29.31|29.13|26.79|26.71|17847
1649217600000|2022-04-06 04:00:00|29.27|28.97|30.26|29.96|31.86|31.78|28.82|28.74|23065
1649304000000|2022-04-07 04:00:00|30.28|29.98|29.85|29.55|31.13|31.05|29.23|29.15|13319
1649390400000|2022-04-08 04:00:00|29.83|29.53|29.92|29.62|30.44|30.36|29.35|29.23|18450
1649563200000|2022-04-10 04:00:00|30.02|29.72|30.42|30.12|30.49|30.19|29.9|29.6|0
1649649600000|2022-04-11 04:00:00|30.4|30.1|31.19|30.89|31.24|30.94|29.33|29.25|20018
1649736000000|2022-04-12 04:00:00|31.21|30.91|30.55|30.25|31.66|31.58|29.48|29.4|20052
1649822400000|2022-04-13 04:00:00|30.27|30.19|28.74|28.44|30.57|30.42|28.64|28.43|20565
1649908800000|2022-04-14 04:00:00|28.73|28.43|29|28.7|29.03|28.77|27.61|27.53|26480
1650254400000|2022-04-18 04:00:00|28.58|28.28|28.27|28.19|28.75|28.45|28.19|28.05|11
1650340800000|2022-04-19 04:00:00|28.25|28.17|27.49|27.19|28.82|28.74|27.18|27.06|35486
1650427200000|2022-04-20 04:00:00|27.47|27.17|26.75|26.45|27.76|27.68|26.56|26.35|24019
1650513600000|2022-04-21 04:00:00|26.72|26.42|28.28|27.98|28.4|28.21|25.98|25.9|16882
1650600000000|2022-04-22 04:00:00|28.3|28|30.17|29.87|30.34|30.13|27.39|27.31|23987
1650772800000|2022-04-24 04:00:00|29.42|29.12|30.48|30.23|30.57|30.31|29.12|28.82|179
1650859200000|2022-04-25 04:00:00|30.46|30.21|28.45|28.2|30.99|30.91|28.34|28.17|24813
1650945600000|2022-04-26 04:00:00|28.42|28.17|31.21|30.91|31.99|31.91|28.34|28.07|17616
1651032000000|2022-04-27 04:00:00|31.24|30.94|31.19|30.89|31.98|31.84|30.31|30.23|18368
1651118400000|2022-04-28 04:00:00|31.21|30.91|30.75|30.45|31.46|31.38|29.62|29.54|20740
1651204800000|2022-04-29 04:00:00|30.77|30.47|32.35|32.27|32.39|32.28|29.67|29.59|15166
1651377600000|2022-05-01 04:00:00|32.36|32.06|32.13|31.83|32.51|32.21|32.08|31.78|2
1651464000000|2022-05-02 04:00:00|32.12|31.82|31.84|31.59|33.42|33.34|31.38|31.17|19704
1651550400000|2022-05-03 04:00:00|31.78|31.53|30.24|29.94|32.27|32.19|30|29.86|18160
1651636800000|2022-05-04 04:00:00|30.23|29.93|28.48|28.18|30.51|30.43|28.03|27.95|15427
1651723200000|2022-05-05 04:00:00|28.5|28.2|31.88|31.58|32.65|32.45|28.36|28.11|27994
1651809600000|2022-05-06 04:00:00|31.89|31.59|32.16|31.86|33.88|33.8|31.65|31.51|24347
1651982400000|2022-05-08 04:00:00|32.45|32.15|32.63|32.33|33.04|32.83|32.45|32.15|14
1652068800000|2022-05-09 04:00:00|32.6|32.3|34.85|34.55|35.84|35.54|32.17|32.09|23490
1652155200000|2022-05-10 04:00:00|34.87|34.57|32.8|32.72|34.89|34.59|32.74|32.61|23423
1652241600000|2022-05-11 04:00:00|33.06|32.76|32.89|32.59|34.04|33.96|31.72|31.64|26425
1652328000000|2022-05-12 04:00:00|32.82|32.52|32.29|31.99|34.08|33.93|32.23|31.93|35489
1652414400000|2022-05-13 04:00:00|32.31|32.01|30.3|30|32.52|32.44|30.1|29.95|19634
1652587200000|2022-05-15 04:00:00|30.64|30.34|30.79|30.71|31.02|30.83|30.24|30|944
1652673600000|2022-05-16 04:00:00|30.81|30.73|28.6|28.52|30.97|30.73|28.47|28.36|27614
1652760000000|2022-05-17 04:00:00|28.71|28.46|28.61|28.31|28.78|28.7|27.77|27.69|26941
1652846400000|2022-05-18 04:00:00|28.56|28.26|31.39|31.14|31.67|31.55|28.26|28.18|25854
1652932800000|2022-05-19 04:00:00|31.4|31.15|28.43|28.35|32.01|31.93|28.36|28.2|24828
1653019200000|2022-05-20 04:00:00|28.55|28.3|29.41|29.33|31|30.92|28.15|28.07|17945
1653192000000|2022-05-22 04:00:00|29|28.7|29.21|28.91|29.48|29.18|28.75|28.45|4
1653278400000|2022-05-23 04:00:00|29.19|28.89|29.44|29.14|29.51|29.21|28.28|28.2|11681
1653364800000|2022-05-24 04:00:00|29.47|29.17|28.66|28.36|29.64|29.56|28.42|28.34|14021
1653451200000|2022-05-25 04:00:00|28.68|28.38|27.9|27.6|29.23|29.15|27.58|27.43|13512
1653537600000|2022-05-26 04:00:00|27.92|27.62|27.7|27.4|27.98|27.87|27.18|27.03|11466
1653624000000|2022-05-27 04:00:00|27.71|27.41|26.1|25.8|27.75|27.64|25.92|25.77|15661
1653796800000|2022-05-29 04:00:00|26.06|25.76|26.03|25.73|26.09|25.79|25.93|25.63|0
1653883200000|2022-05-30 04:00:00|26.01|25.71|26.16|25.86|26.17|25.92|25.51|25.43|9720
1653969600000|2022-05-31 04:00:00|26.17|25.87|26.11|25.81|26.85|26.77|25.86|25.72|17392
1654056000000|2022-06-01 04:00:00|26.08|25.83|25.95|25.65|26.76|26.68|25.47|25.39|23113
1654142400000|2022-06-02 04:00:00|25.97|25.67|25.21|24.96|25.97|25.72|24.68|24.6|16848
1654228800000|2022-06-03 04:00:00|25.19|24.89|25.3|25|25.58|25.5|24.91|24.83|17563
1654401600000|2022-06-05 04:00:00|25.39|25.09|25.18|24.88|25.41|25.11|25.16|24.86|0
1654488000000|2022-06-06 04:00:00|25.19|24.89|25.21|24.91|25.23|25.03|24.37|24.29|15040
1654574400000|2022-06-07 04:00:00|25.23|24.93|24.77|24.47|25.88|25.8|24.51|24.34|27610
1654660800000|2022-06-08 04:00:00|24.74|24.49|24.9|24.6|25.22|25.14|24.46|24.29|24225
1654747200000|2022-06-09 04:00:00|24.93|24.63|26.15|25.85|26.36|26.16|24.45|24.37|28316
1654833600000|2022-06-10 04:00:00|26.13|25.83|28.09|27.79|28.37|28.29|26.04|25.75|34777
1655006400000|2022-06-12 04:00:00|28.7|28.62|29.15|28.85|29.51|29.27|28.69|28.44|1609
1655092800000|2022-06-13 04:00:00|29.17|28.87|31.02|30.77|31.71|31.59|28.98|28.68|56339
1655179200000|2022-06-14 04:00:00|30.99|30.74|30.55|30.25|31.65|31.57|29.96|29.88|32289
1655265600000|2022-06-15 04:00:00|30.5|30.23|28.47|28.17|30.88|30.75|27.69|27.55|26211
1655352000000|2022-06-16 04:00:00|28.49|28.19|31.21|30.91|31.75|31.64|28.49|28.19|25830
1655438400000|2022-06-17 04:00:00|31.2|30.9|30.11|29.86|31.2|31.07|29.49|29.41|22119
1655611200000|2022-06-19 04:00:00|29.99|29.69|30.12|29.82|30.72|30.58|29.95|29.65|14
1655697600000|2022-06-20 04:00:00|30.14|29.84|28.73|28.48|30.27|30.04|28.69|28.46|8803
1655784000000|2022-06-21 04:00:00|28.78|28.47|28.97|28.72|28.97|28.83|27.75|27.67|15929
1655870400000|2022-06-22 04:00:00|28.96|28.71|28.24|27.94|29.63|29.55|27.92|27.67|15262
1655956800000|2022-06-23 04:00:00|28.26|27.96|27.89|27.59|28.91|28.83|27.78|27.52|18649
1656043200000|2022-06-24 04:00:00|27.87|27.57|27.71|27.46|28.08|28|27.25|27.17|15769
1656216000000|2022-06-26 04:00:00|27.83|27.53|27.5|27.42|27.96|27.82|27.44|27.29|17
1656302400000|2022-06-27 04:00:00|27.48|27.4|27.23|26.93|27.86|27.78|26.91|26.61|20428
1656388800000|2022-06-28 04:00:00|27.22|26.92|27.75|27.45|27.84|27.76|26.53|26.45|16408
1656475200000|2022-06-29 04:00:00|27.86|27.56|27.82|27.52|28.42|28.34|27.48|27.4|18382
1656561600000|2022-06-30 04:00:00|27.8|27.5|29.68|29.43|29.92|29.84|27.8|27.5|31156
1656648000000|2022-07-01 04:00:00|29.65|29.4|28.49|28.24|30|29.92|28.28|28.2|24731
1656820800000|2022-07-03 04:00:00|28.73|28.43|28.87|28.57|28.98|28.68|28.51|28.21|2
1656907200000|2022-07-04 04:00:00|28.88|28.58|28.74|28.66|29.9|29.65|28.28|28.2|8667
1656993600000|2022-07-05 04:00:00|28.73|28.65|29.84|29.54|30.73|30.65|28.44|28.32|34491
1657080000000|2022-07-06 04:00:00|29.85|29.55|29.65|29.35|30.35|30.27|29.24|29.16|19064
1657166400000|2022-07-07 04:00:00|29.64|29.34|29.58|29.33|29.67|29.54|29.06|28.98|16326
1657252800000|2022-07-08 04:00:00|29.61|29.36|29.08|28.78|29.88|29.67|28.81|28.73|17977
1657425600000|2022-07-10 04:00:00|29.15|28.85|29.54|29.24|29.54|29.24|29.15|28.85|3
1657512000000|2022-07-11 04:00:00|29.52|29.22|30.09|29.79|30.09|29.8|29.04|28.96|16172
1657598400000|2022-07-12 04:00:00|30.11|29.81|29.73|29.43|30.54|30.46|29.21|29.13|24118
1657684800000|2022-07-13 04:00:00|29.74|29.44|29.89|29.59|30.93|30.85|29.39|29.31|24243
1657771200000|2022-07-14 04:00:00|29.88|29.58|30.63|30.33|31.57|31.49|29.66|29.45|21776
1657857600000|2022-07-15 04:00:00|30.62|30.32|29.72|29.42|31.16|31.08|29.47|29.35|16967
1658030400000|2022-07-17 04:00:00|29.57|29.27|29.61|29.31|29.73|29.5|29.38|29.24|10
1658116800000|2022-07-18 04:00:00|29.59|29.29|29.88|29.58|30.11|30.03|28.67|28.59|24794
1658203200000|2022-07-19 04:00:00|29.9|29.6|28.26|27.96|30.12|30.04|27.93|27.83|26718
1658289600000|2022-07-20 04:00:00|28.28|27.98|29|28.7|29.32|29.24|28.1|27.96|22111
1658376000000|2022-07-21 04:00:00|28.95|28.65|27.72|27.42|29.07|28.99|27.26|27.14|33101
1658462400000|2022-07-22 04:00:00|27.74|27.44|27.3|27|27.88|27.74|27|26.92|16512
1658635200000|2022-07-24 04:00:00|27.63|27.33|27.54|27.46|27.64|27.46|27.36|27.06|1
1658721600000|2022-07-25 04:00:00|27.57|27.32|27.06|26.98|27.81|27.73|26.85|26.69|17929
1658808000000|2022-07-26 04:00:00|27.05|26.97|27.77|27.69|28.32|28.24|26.96|26.8|14976
1658894400000|2022-07-27 04:00:00|27.81|27.56|27.42|27.12|27.81|27.57|26.96|26.88|12749
1658980800000|2022-07-28 04:00:00|27.44|27.14|25.85|25.55|27.44|27.15|25.73|25.54|17732
1659067200000|2022-07-29 04:00:00|25.84|25.59|25.76|25.51|25.89|25.75|25.33|25.25|16996
1659240000000|2022-07-31 04:00:00|26.1|25.8|26.25|25.95|26.25|25.98|25.98|25.8|6
1659326400000|2022-08-01 04:00:00|26.15|25.85|26.52|26.27|26.56|26.33|25.43|25.35|15586
1659412800000|2022-08-02 04:00:00|26.53|26.28|26.34|26.04|27.01|26.93|25.6|25.52|20716
1659499200000|2022-08-03 04:00:00|26.31|26.01|25.47|25.17|26.31|26.22|25.02|24.87|17792
1659585600000|2022-08-04 04:00:00|25.46|25.16|25.29|24.99|25.53|25.44|24.74|24.66|21012
1659672000000|2022-08-05 04:00:00|25.33|25.03|25.21|25.13|25.89|25.81|25.11|24.92|16983
1659844800000|2022-08-07 04:00:00|25.66|25.36|25.73|25.43|25.76|25.46|25.64|25.34|0
1659931200000|2022-08-08 04:00:00|25.71|25.41|25.37|25.07|25.71|25.5|24.88|24.8|14566
1660017600000|2022-08-09 04:00:00|25.4|25.1|26.09|25.79|26.12|26.02|25.15|25.02|13552
1660104000000|2022-08-10 04:00:00|26.07|25.77|24.86|24.56|26.22|26.14|24.67|24.38|16907
1660190400000|2022-08-11 04:00:00|24.88|24.58|25.21|24.96|25.46|25.38|24.56|24.48|13789
1660276800000|2022-08-12 04:00:00|25.22|24.97|24.9|24.6|25.28|25.04|24.36|24.28|15192
1660449600000|2022-08-14 04:00:00|25.05|24.75|25|24.7|25.1|24.8|24.81|24.51|24
1660536000000|2022-08-15 04:00:00|25.01|24.71|24.53|24.28|25.08|25|24.24|24.16|21842
1660622400000|2022-08-16 04:00:00|24.56|24.31|25.05|24.75|25.08|25|24.28|24.2|20355
1660708800000|2022-08-17 04:00:00|25.02|24.72|25.64|25.56|26.15|26.07|24.79|24.65|18264
1660795200000|2022-08-18 04:00:00|25.6|25.52|25.43|25.18|25.91|25.83|25.13|25.05|7416
1660881600000|2022-08-19 04:00:00|25.36|25.28|26.69|26.39|26.84|26.76|25.36|25.22|11599
1661054400000|2022-08-21 04:00:00|26.92|26.62|27.09|26.79|27.2|27.12|26.89|26.62|101
1661140800000|2022-08-22 04:00:00|27.11|26.81|27.73|27.65|28.22|28.05|26.97|26.79|17039
1661227200000|2022-08-23 04:00:00|27.72|27.64|27.71|27.46|28.47|28.39|27.19|27.11|12855
1661313600000|2022-08-24 04:00:00|27.74|27.49|26.54|26.46|27.9|27.82|26.5|26.38|12144
1661400000000|2022-08-25 04:00:00|26.57|26.49|25.94|25.69|26.61|26.49|25.76|25.63|10451
1661486400000|2022-08-26 04:00:00|25.99|25.7|28.38|28.13|28.38|28.29|25.81|25.69|18160