1580774400000|2020-02-04 00:00:00|17.82|17.74|17.61|17.53|17.82|17.74|17.61|17.53|629
1580778000000|2020-02-04 01:00:00|17.56|17.48|17.29|17.21|17.61|17.53|17.26|17.18|1037
1580781600000|2020-02-04 02:00:00|17.31|17.23|17.31|17.23|17.49|17.41|17.26|17.18|846
1580785200000|2020-02-04 03:00:00|17.34|17.26|17.19|17.11|17.41|17.33|17.11|17.03|1009
1580788800000|2020-02-04 04:00:00|17.18|17.1|17.19|17.11|17.19|17.11|17.06|16.98|538
1580792400000|2020-02-04 05:00:00|17.18|17.1|17.11|17.03|17.19|17.11|17.06|16.98|581
1580796000000|2020-02-04 06:00:00|17.13|17.05|16.96|16.88|17.14|17.06|16.94|16.86|747
1580799600000|2020-02-04 07:00:00|16.94|16.86|17.01|16.93|17.14|17.06|16.94|16.86|563
1580803200000|2020-02-04 08:00:00|17.02|16.94|16.86|16.78|17.04|16.96|16.76|16.68|2143
1580806800000|2020-02-04 09:00:00|16.89|16.81|16.79|16.71|16.89|16.81|16.74|16.66|1046
1580810400000|2020-02-04 10:00:00|16.8|16.72|16.89|16.81|16.89|16.81|16.76|16.68|459
1580814000000|2020-02-04 11:00:00|16.84|16.76|16.81|16.73|16.89|16.81|16.8|16.72|563
1580817600000|2020-02-04 12:00:00|16.84|16.76|16.69|16.61|16.89|16.81|16.66|16.58|1028
1580821200000|2020-02-04 13:00:00|16.66|16.58|16.74|16.66|16.79|16.71|16.66|16.58|1426
1580824800000|2020-02-04 14:00:00|16.71|16.63|16.76|16.68|16.86|16.78|16.66|16.58|9159
1580828400000|2020-02-04 15:00:00|16.74|16.66|16.81|16.73|16.86|16.78|16.71|16.63|6708
1580832000000|2020-02-04 16:00:00|16.79|16.71|16.68|16.6|16.81|16.73|16.64|16.56|5202
1580835600000|2020-02-04 17:00:00|16.66|16.58|16.54|16.46|16.71|16.63|16.52|16.44|5254
1580839200000|2020-02-04 18:00:00|16.51|16.43|16.59|16.51|16.66|16.58|16.51|16.43|1780
1580842800000|2020-02-04 19:00:00|16.57|16.49|16.54|16.46|16.59|16.51|16.47|16.39|3410
1580846400000|2020-02-04 20:00:00|16.56|16.48|16.66|16.58|16.71|16.63|16.42|16.34|10132
1580850000000|2020-02-04 21:00:00|16.69|16.61|16.64|16.56|16.69|16.61|16.57|16.49|9657
1580860800000|2020-02-05 00:00:00|16.79|16.71|16.78|16.7|16.82|16.74|16.66|16.58|593
1580864400000|2020-02-05 01:00:00|16.82|16.74|16.71|16.63|16.91|16.83|16.71|16.63|497
1580868000000|2020-02-05 02:00:00|16.73|16.65|16.81|16.73|16.81|16.73|16.71|16.63|126
1580871600000|2020-02-05 03:00:00|16.83|16.75|16.78|16.7|16.86|16.78|16.78|16.7|275
1580875200000|2020-02-05 04:00:00|16.77|16.69|16.73|16.65|16.81|16.73|16.73|16.65|102
1580878800000|2020-02-05 05:00:00|16.76|16.68|16.83|16.75|16.86|16.78|16.73|16.65|258
1580882400000|2020-02-05 06:00:00|16.78|16.7|16.81|16.73|16.83|16.75|16.73|16.65|200
1580886000000|2020-02-05 07:00:00|16.78|16.7|16.87|16.79|16.91|16.83|16.73|16.65|306
1580889600000|2020-02-05 08:00:00|16.88|16.8|16.37|16.29|16.88|16.8|16.29|16.21|3062
1580893200000|2020-02-05 09:00:00|16.38|16.3|16.14|16.06|16.42|16.34|16.13|16.05|2322
1580896800000|2020-02-05 10:00:00|16.17|16.09|16.14|16.06|16.22|16.14|16.09|16.01|871
1580900400000|2020-02-05 11:00:00|16.12|16.04|16.31|16.23|16.31|16.23|16.09|16.01|1083
1580904000000|2020-02-05 12:00:00|16.36|16.28|16.26|16.18|16.36|16.28|16.24|16.16|1233
1580907600000|2020-02-05 13:00:00|16.25|16.17|16.14|16.06|16.26|16.18|16.13|16.05|1757
1580911200000|2020-02-05 14:00:00|16.17|16.09|16.19|16.11|16.32|16.24|15.99|15.91|7196
1580914800000|2020-02-05 15:00:00|16.22|16.14|16.29|16.21|16.54|16.46|16.12|16.04|10579
1580918400000|2020-02-05 16:00:00|16.27|16.19|16.2|16.12|16.37|16.29|16.18|16.1|6000
1580922000000|2020-02-05 17:00:00|16.23|16.15|16.15|16.07|16.23|16.15|16.1|16.02|5113
1580925600000|2020-02-05 18:00:00|16.17|16.09|16.1|16.02|16.22|16.14|16.05|15.97|3519
1580929200000|2020-02-05 19:00:00|16.15|16.07|16.03|15.95|16.15|16.07|16.03|15.95|3951
1580932800000|2020-02-05 20:00:00|16.01|15.93|16.04|15.96|16.15|16.07|15.98|15.9|7432
1580936400000|2020-02-05 21:00:00|16.01|15.93|15.99|15.91|16.09|16.01|15.94|15.86|8626
1580947200000|2020-02-06 00:00:00|16.04|15.96|15.99|15.91|16.04|15.96|15.94|15.86|286
1580950800000|2020-02-06 01:00:00|15.94|15.86|15.92|15.84|15.99|15.91|15.82|15.74|603
1580954400000|2020-02-06 02:00:00|15.9|15.82|15.82|15.74|15.92|15.84|15.8|15.72|217
1580958000000|2020-02-06 03:00:00|15.8|15.72|15.85|15.77|15.87|15.79|15.8|15.72|168
1580961600000|2020-02-06 04:00:00|15.87|15.79|15.75|15.67|15.87|15.79|15.75|15.67|438
1580965200000|2020-02-06 05:00:00|15.73|15.65|15.75|15.67|15.75|15.67|15.7|15.62|739
1580968800000|2020-02-06 06:00:00|15.73|15.65|15.8|15.72|15.8|15.72|15.68|15.6|347
1580972400000|2020-02-06 07:00:00|15.82|15.74|15.8|15.72|15.87|15.79|15.8|15.72|480
1580976000000|2020-02-06 08:00:00|15.82|15.74|15.85|15.77|15.87|15.79|15.75|15.67|511
1580979600000|2020-02-06 09:00:00|15.87|15.79|15.94|15.86|15.99|15.91|15.82|15.74|577
1580983200000|2020-02-06 10:00:00|15.95|15.87|16.01|15.93|16.01|15.93|15.89|15.81|410
1580986800000|2020-02-06 11:00:00|15.99|15.91|15.82|15.74|16|15.92|15.8|15.72|915
1580990400000|2020-02-06 12:00:00|15.8|15.72|15.87|15.79|15.89|15.81|15.8|15.72|167
1580994000000|2020-02-06 13:00:00|15.89|15.81|15.82|15.74|15.89|15.81|15.75|15.67|1177
1580997600000|2020-02-06 14:00:00|15.86|15.78|16.04|15.96|16.18|16.1|15.82|15.74|8394
1581001200000|2020-02-06 15:00:00|16.01|15.93|15.94|15.86|16.16|16.08|15.89|15.81|6961
1581004800000|2020-02-06 16:00:00|15.96|15.88|15.95|15.87|15.96|15.88|15.82|15.74|4458
1581008400000|2020-02-06 17:00:00|15.92|15.84|15.83|15.75|15.97|15.89|15.78|15.7|3526
1581012000000|2020-02-06 18:00:00|15.82|15.74|15.91|15.83|16.03|15.95|15.8|15.72|2320
1581015600000|2020-02-06 19:00:00|15.93|15.85|15.91|15.83|15.93|15.85|15.84|15.76|2194
1581019200000|2020-02-06 20:00:00|15.89|15.81|15.89|15.81|15.96|15.88|15.81|15.73|6195
1581022800000|2020-02-06 21:00:00|15.92|15.84|15.81|15.73|15.94|15.86|15.81|15.73|2812
1581033600000|2020-02-07 00:00:00|15.8|15.72|15.98|15.9|16.05|15.97|15.79|15.71|625
1581037200000|2020-02-07 01:00:00|15.97|15.89|16.03|15.95|16.05|15.97|15.93|15.85|512
1581040800000|2020-02-07 02:00:00|16.02|15.94|16.01|15.93|16.03|15.95|15.91|15.83|376
1581044400000|2020-02-07 03:00:00|15.98|15.9|15.97|15.89|16.03|15.95|15.96|15.88|118
1581048000000|2020-02-07 04:00:00|15.96|15.88|16.01|15.93|16.03|15.95|15.96|15.88|144
1581051600000|2020-02-07 05:00:00|16.03|15.95|16.03|15.95|16.08|16|16.01|15.93|296
1581055200000|2020-02-07 06:00:00|16.01|15.93|15.89|15.81|16.06|15.98|15.87|15.79|443
1581058800000|2020-02-07 07:00:00|15.9|15.82|16.01|15.93|16.06|15.98|15.84|15.76|439
1581062400000|2020-02-07 08:00:00|15.99|15.91|15.98|15.9|16.06|15.98|15.96|15.88|370
1581066000000|2020-02-07 09:00:00|15.96|15.88|16.13|16.05|16.15|16.07|15.96|15.88|458
1581069600000|2020-02-07 10:00:00|16.12|16.04|16.3|16.22|16.3|16.22|16.1|16.02|444
1581073200000|2020-02-07 11:00:00|16.32|16.24|16.2|16.12|16.35|16.27|16.2|16.12|590
1581076800000|2020-02-07 12:00:00|16.18|16.1|16.15|16.07|16.19|16.11|16.1|16.02|579
1581080400000|2020-02-07 13:00:00|16.13|16.05|16.17|16.09|16.29|16.21|15.95|15.87|2945
1581084000000|2020-02-07 14:00:00|16.2|16.12|16.36|16.28|16.46|16.38|16.1|16.02|5579
1581087600000|2020-02-07 15:00:00|16.38|16.3|16.19|16.11|16.48|16.4|16.14|16.06|4925
1581091200000|2020-02-07 16:00:00|16.21|16.13|16.06|15.98|16.26|16.18|16|15.92|3294
1581094800000|2020-02-07 17:00:00|16.01|15.93|16.04|15.96|16.09|16.01|15.94|15.86|3025
1581098400000|2020-02-07 18:00:00|16.06|15.98|16.22|16.14|16.22|16.14|16.04|15.96|3761
1581102000000|2020-02-07 19:00:00|16.27|16.19|16.19|16.11|16.53|16.45|16.17|16.09|5867
1581105600000|2020-02-07 20:00:00|16.17|16.09|16.13|16.05|16.31|16.23|16.08|16|7254
1581109200000|2020-02-07 21:00:00|16.14|16.06|16.24|16.16|16.3|16.22|16.13|16.05|5066
1581289200000|2020-02-09 23:00:00|16.32|16.24|16.52|16.44|16.69|16.61|16.14|16.06|1122
1581292800000|2020-02-10 00:00:00|16.5|16.42|16.45|16.37|16.57|16.49|16.4|16.32|524
1581296400000|2020-02-10 01:00:00|16.47|16.39|16.22|16.14|16.52|16.44|16.13|16.05|1477
1581300000000|2020-02-10 02:00:00|16.21|16.13|16.1|16.02|16.22|16.14|16.05|15.97|515
1581303600000|2020-02-10 03:00:00|16.11|16.03|16.21|16.13|16.21|16.13|16.05|15.97|196
1581307200000|2020-02-10 04:00:00|16.22|16.14|16.27|16.19|16.27|16.19|16.12|16.04|154
1581310800000|2020-02-10 05:00:00|16.26|16.18|16.17|16.09|16.27|16.19|16.14|16.06|422
1581314400000|2020-02-10 06:00:00|16.19|16.11|16.11|16.03|16.22|16.14|16.06|15.98|97
1581318000000|2020-02-10 07:00:00|16.06|15.98|16.16|16.08|16.22|16.14|16.06|15.98|936
1581321600000|2020-02-10 08:00:00|16.19|16.11|16.27|16.19|16.39|16.31|16.1|16.02|675
1581325200000|2020-02-10 09:00:00|16.22|16.14|16.27|16.19|16.27|16.19|16.11|16.03|647
1581328800000|2020-02-10 10:00:00|16.29|16.21|16.13|16.05|16.32|16.24|16.05|15.97|1040
1581332400000|2020-02-10 11:00:00|16.12|16.04|16.11|16.03|16.13|16.05|16.05|15.97|300
1581336000000|2020-02-10 12:00:00|16.1|16.02|16.16|16.08|16.18|16.1|16.06|15.98|222
1581339600000|2020-02-10 13:00:00|16.18|16.1|16.18|16.1|16.28|16.2|16.1|16.02|817
1581343200000|2020-02-10 14:00:00|16.19|16.11|16.08|16|16.35|16.27|16.08|16|5232
1581346800000|2020-02-10 15:00:00|16.06|15.98|15.96|15.88|16.11|16.03|15.85|15.77|8648
1581350400000|2020-02-10 16:00:00|15.95|15.87|16|15.92|16.05|15.97|15.95|15.87|4046
1581354000000|2020-02-10 17:00:00|16.01|15.93|16.05|15.97|16.06|15.98|15.99|15.91|2350
1581357600000|2020-02-10 18:00:00|16.04|15.96|16.05|15.97|16.1|16.02|16|15.92|1307
1581361200000|2020-02-10 19:00:00|16.06|15.98|15.99|15.91|16.11|16.03|15.99|15.91|1886
1581364800000|2020-02-10 20:00:00|16|15.92|15.94|15.86|16.05|15.97|15.94|15.86|5472
1581368400000|2020-02-10 21:00:00|15.98|15.9|15.93|15.85|15.99|15.91|15.93|15.85|6543
1581379200000|2020-02-11 00:00:00|15.99|15.91|15.87|15.79|16.03|15.95|15.85|15.77|516
1581382800000|2020-02-11 01:00:00|15.85|15.77|15.75|15.67|15.87|15.79|15.75|15.67|556
1581386400000|2020-02-11 02:00:00|15.72|15.64|15.76|15.68|15.77|15.69|15.7|15.62|448
1581390000000|2020-02-11 03:00:00|15.77|15.69|15.78|15.7|15.82|15.74|15.76|15.68|310
1581393600000|2020-02-11 04:00:00|15.82|15.74|15.77|15.69|15.82|15.74|15.77|15.69|59
1581397200000|2020-02-11 05:00:00|15.78|15.7|15.77|15.69|15.82|15.74|15.77|15.69|96
1581400800000|2020-02-11 06:00:00|15.8|15.72|15.77|15.69|15.82|15.74|15.77|15.69|144
1581404400000|2020-02-11 07:00:00|15.78|15.7|15.82|15.74|15.83|15.75|15.77|15.69|313
1581408000000|2020-02-11 08:00:00|15.81|15.73|15.77|15.69|15.82|15.74|15.72|15.64|526
1581411600000|2020-02-11 09:00:00|15.78|15.7|15.77|15.69|15.88|15.8|15.77|15.69|597
1581415200000|2020-02-11 10:00:00|15.76|15.68|15.76|15.68|15.77|15.69|15.76|15.68|231
1581418800000|2020-02-11 11:00:00|15.71|15.63|15.77|15.69|15.77|15.69|15.71|15.63|368
1581422400000|2020-02-11 12:00:00|15.76|15.68|15.75|15.67|15.81|15.73|15.71|15.63|269
1581426000000|2020-02-11 13:00:00|15.76|15.68|15.75|15.67|15.76|15.68|15.71|15.63|466
1581429600000|2020-02-11 14:00:00|15.76|15.68|15.66|15.58|15.77|15.69|15.65|15.57|6114
1581433200000|2020-02-11 15:00:00|15.65|15.57|15.65|15.57|15.66|15.58|15.6|15.52|6438
1581436800000|2020-02-11 16:00:00|15.6|15.52|15.71|15.63|15.78|15.7|15.6|15.52|4006
1581440400000|2020-02-11 17:00:00|15.7|15.62|15.6|15.52|15.71|15.63|15.6|15.52|3734
1581444000000|2020-02-11 18:00:00|15.64|15.56|15.72|15.64|15.77|15.69|15.6|15.52|2088
1581447600000|2020-02-11 19:00:00|15.7|15.62|15.83|15.75|15.84|15.76|15.7|15.62|3739
1581451200000|2020-02-11 20:00:00|15.81|15.73|15.95|15.87|16|15.92|15.78|15.7|8985
1581454800000|2020-02-11 21:00:00|15.94|15.86|15.89|15.81|15.95|15.87|15.89|15.81|4411
1581465600000|2020-02-12 00:00:00|15.83|15.75|15.9|15.82|15.95|15.87|15.83|15.75|427
1581469200000|2020-02-12 01:00:00|15.89|15.81|15.84|15.76|15.9|15.82|15.84|15.76|303
1581472800000|2020-02-12 02:00:00|15.85|15.77|15.84|15.76|15.89|15.81|15.83|15.75|69
1581476400000|2020-02-12 03:00:00|15.83|15.75|15.83|15.75|15.84|15.76|15.79|15.71|95
1581480000000|2020-02-12 04:00:00|15.79|15.71|15.78|15.7|15.83|15.75|15.78|15.7|40
1581483600000|2020-02-12 05:00:00|||||||||33
1581487200000|2020-02-12 06:00:00|15.77|15.69|15.77|15.69|15.77|15.69|15.73|15.65|333
1581490800000|2020-02-12 07:00:00|15.73|15.65|15.78|15.7|15.78|15.7|15.72|15.64|188
1581494400000|2020-02-12 08:00:00|15.77|15.69|15.68|15.6|15.78|15.7|15.62|15.54|526
1581498000000|2020-02-12 09:00:00|15.69|15.61|15.73|15.65|15.74|15.66|15.68|15.6|174
1581501600000|2020-02-12 10:00:00|15.74|15.66|15.68|15.6|15.74|15.66|15.68|15.6|314
1581505200000|2020-02-12 11:00:00|15.69|15.61|15.68|15.6|15.71|15.63|15.67|15.59|187
1581508800000|2020-02-12 12:00:00|15.73|15.65|15.73|15.65|15.74|15.66|15.68|15.6|521
1581512400000|2020-02-12 13:00:00|15.69|15.61|15.68|15.6|15.69|15.61|15.67|15.59|704
1581516000000|2020-02-12 14:00:00|15.67|15.59|15.67|15.59|15.77|15.69|15.62|15.54|4415
1581519600000|2020-02-12 15:00:00|15.68|15.6|15.66|15.58|15.73|15.65|15.62|15.54|8509
1581523200000|2020-02-12 16:00:00|15.65|15.57|15.54|15.46|15.66|15.58|15.5|15.42|5643
1581526800000|2020-02-12 17:00:00|15.5|15.42|15.54|15.46|15.55|15.47|15.48|15.4|3281
1581530400000|2020-02-12 18:00:00|15.55|15.47|15.39|15.31|15.56|15.48|15.39|15.31|3353
1581534000000|2020-02-12 19:00:00|15.34|15.26|15.29|15.21|15.39|15.31|15.23|15.15|5182
1581537600000|2020-02-12 20:00:00|15.25|15.17|15.19|15.11|15.34|15.26|15.14|15.06|7520
1581541200000|2020-02-12 21:00:00|15.18|15.1|15.16|15.08|15.21|15.13|15.16|15.08|6145
1581552000000|2020-02-13 00:00:00|15.47|15.39|15.45|15.37|15.56|15.48|15.33|15.25|1255
1581555600000|2020-02-13 01:00:00|15.47|15.39|15.38|15.3|15.47|15.39|15.32|15.24|613
1581559200000|2020-02-13 02:00:00|15.39|15.31|15.39|15.31|15.43|15.35|15.33|15.25|157
1581562800000|2020-02-13 03:00:00|15.38|15.3|15.44|15.36|15.44|15.36|15.38|15.3|95
1581566400000|2020-02-13 04:00:00|15.45|15.37|15.5|15.42|15.5|15.42|15.44|15.36|193
1581570000000|2020-02-13 05:00:00|||||||||102
1581573600000|2020-02-13 06:00:00|15.51|15.43|15.56|15.48|15.6|15.52|15.5|15.42|157
1581577200000|2020-02-13 07:00:00|15.58|15.5|15.66|15.58|15.67|15.59|15.56|15.48|634
1581580800000|2020-02-13 08:00:00|15.64|15.56|15.67|15.59|15.67|15.59|15.55|15.47|636
1581584400000|2020-02-13 09:00:00|15.72|15.64|15.93|15.85|15.95|15.87|15.67|15.59|1268
1581588000000|2020-02-13 10:00:00|15.94|15.86|16.01|15.93|16.16|16.08|15.87|15.79|2029
1581591600000|2020-02-13 11:00:00|16.03|15.95|15.96|15.88|16.16|16.08|15.91|15.83|1026
1581595200000|2020-02-13 12:00:00|15.95|15.87|15.79|15.71|15.96|15.88|15.79|15.71|1337
1581598800000|2020-02-13 13:00:00|15.74|15.66|15.68|15.6|15.79|15.71|15.68|15.6|1397
1581602400000|2020-02-13 14:00:00|15.69|15.61|15.58|15.5|15.84|15.76|15.41|15.33|6504
1581606000000|2020-02-13 15:00:00|15.63|15.55|15.46|15.38|15.75|15.67|15.46|15.38|8093
1581609600000|2020-02-13 16:00:00|15.45|15.37|15.44|15.36|15.51|15.43|15.39|15.31|3859
1581613200000|2020-02-13 17:00:00|15.4|15.32|15.5|15.42|15.5|15.42|15.39|15.31|3011
1581616800000|2020-02-13 18:00:00|15.49|15.41|15.4|15.32|15.56|15.48|15.34|15.26|2937
1581620400000|2020-02-13 19:00:00|15.35|15.27|15.41|15.33|15.45|15.37|15.35|15.27|4011
1581624000000|2020-02-13 20:00:00|15.39|15.31|15.52|15.44|15.58|15.5|15.36|15.28|7942
1581627600000|2020-02-13 21:00:00|15.53|15.45|15.51|15.43|15.56|15.48|15.46|15.38|4800
1581638400000|2020-02-14 00:00:00|15.67|15.59|15.52|15.44|15.67|15.59|15.52|15.44|194
1581642000000|2020-02-14 01:00:00|15.51|15.43|15.46|15.38|15.57|15.49|15.46|15.38|161
1581645600000|2020-02-14 02:00:00|15.47|15.39|15.4|15.32|15.51|15.43|15.4|15.32|198
1581649200000|2020-02-14 03:00:00|15.36|15.28|15.36|15.28|15.36|15.28|15.3|15.22|346
1581652800000|2020-02-14 04:00:00|15.41|15.33|15.41|15.33|15.41|15.33|15.36|15.28|99
1581656400000|2020-02-14 05:00:00|15.4|15.32|15.41|15.33|15.41|15.33|15.36|15.28|103
1581660000000|2020-02-14 06:00:00|15.42|15.34|15.41|15.33|15.47|15.39|15.41|15.33|96
1581663600000|2020-02-14 07:00:00|15.42|15.34|15.41|15.33|15.42|15.34|15.36|15.28|137
1581667200000|2020-02-14 08:00:00|15.39|15.31|15.41|15.33|15.41|15.33|15.36|15.28|280
1581670800000|2020-02-14 09:00:00|15.42|15.34|15.41|15.33|15.47|15.39|15.37|15.29|190
1581674400000|2020-02-14 10:00:00|15.39|15.31|15.36|15.28|15.41|15.33|15.36|15.28|197
1581678000000|2020-02-14 11:00:00|15.41|15.33|15.37|15.29|15.41|15.33|15.36|15.28|192
1581681600000|2020-02-14 12:00:00|15.36|15.28|15.31|15.23|15.37|15.29|15.31|15.23|427
1581685200000|2020-02-14 13:00:00|15.36|15.28|15.42|15.34|15.47|15.39|15.31|15.23|1505
1581688800000|2020-02-14 14:00:00|15.41|15.33|15.53|15.45|15.54|15.46|15.37|15.29|3441
1581692400000|2020-02-14 15:00:00|15.49|15.41|15.38|15.3|15.54|15.46|15.38|15.3|4720
1581696000000|2020-02-14 16:00:00|15.37|15.29|15.42|15.34|15.42|15.34|15.32|15.24|4913
1581699600000|2020-02-14 17:00:00|15.37|15.29|15.53|15.45|15.63|15.55|15.37|15.29|5272
1581703200000|2020-02-14 18:00:00|15.58|15.5|15.64|15.56|15.64|15.56|15.47|15.39|3539
1581706800000|2020-02-14 19:00:00|15.63|15.55|15.47|15.39|15.69|15.61|15.41|15.33|3989
1581710400000|2020-02-14 20:00:00|15.48|15.4|15.37|15.29|15.53|15.45|15.36|15.28|5873
1581714000000|2020-02-14 21:00:00|15.36|15.28|15.31|15.23|15.37|15.29|15.31|15.23|3505
1581894000000|2020-02-16 23:00:00|15.38|15.3|15.28|15.2|15.38|15.3|15.28|15.2|198
1581897600000|2020-02-17 00:00:00|15.33|15.25|15.33|15.25|15.38|15.3|15.28|15.2|406
1581901200000|2020-02-17 01:00:00|15.28|15.2|15.24|15.16|15.33|15.25|15.24|15.16|591
1581904800000|2020-02-17 02:00:00|15.19|15.11|15.19|15.11|15.24|15.16|15.19|15.11|95
1581908400000|2020-02-17 03:00:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|47
1581912000000|2020-02-17 04:00:00|||||||||60
1581915600000|2020-02-17 05:00:00|15.21|15.13|15.24|15.16|15.24|15.16|15.21|15.13|13
1581919200000|2020-02-17 06:00:00|15.19|15.11|15.24|15.16|15.24|15.16|15.19|15.11|247
1581922800000|2020-02-17 07:00:00|15.19|15.11|15.24|15.16|15.24|15.16|15.19|15.11|411
1581926400000|2020-02-17 08:00:00|15.22|15.14|15.2|15.12|15.25|15.17|15.19|15.11|434
1581930000000|2020-02-17 09:00:00|||||||||324
1581933600000|2020-02-17 10:00:00|||||||||60
1581937200000|2020-02-17 11:00:00|||||||||61
1581940800000|2020-02-17 12:00:00|15.17|15.09|15.25|15.17|15.25|15.17|15.17|15.09|96
1581944400000|2020-02-17 13:00:00|15.3|15.22|15.25|15.17|15.3|15.22|15.25|15.17|150
1581948000000|2020-02-17 14:00:00|15.23|15.15|15.2|15.12|15.23|15.15|15.2|15.12|239
1581951600000|2020-02-17 15:00:00|15.15|15.07|15.11|15.03|15.2|15.12|15.11|15.03|1456
1581955200000|2020-02-17 16:00:00|15.16|15.08|15.06|14.98|15.16|15.08|15.06|14.98|396
1581980400000|2020-02-17 23:00:00|15.24|15.16|15.37|15.29|15.41|15.33|15.11|15.03|509
1581984000000|2020-02-18 00:00:00|15.42|15.34|15.47|15.39|15.47|15.39|15.37|15.29|395
1581987600000|2020-02-18 01:00:00|15.44|15.36|15.47|15.39|15.52|15.44|15.42|15.34|400
1581991200000|2020-02-18 02:00:00|15.52|15.44|15.52|15.44|15.52|15.44|15.47|15.39|294
1581994800000|2020-02-18 03:00:00|15.47|15.39|15.52|15.44|15.52|15.44|15.47|15.39|252
1581998400000|2020-02-18 04:00:00|||||||||102
1582002000000|2020-02-18 05:00:00|15.55|15.47|15.57|15.49|15.57|15.49|15.52|15.44|70
1582005600000|2020-02-18 06:00:00|15.52|15.44|15.57|15.49|15.6|15.52|15.52|15.44|219
1582009200000|2020-02-18 07:00:00|15.62|15.54|15.72|15.64|15.77|15.69|15.57|15.49|474
1582012800000|2020-02-18 08:00:00|15.67|15.59|15.67|15.59|15.72|15.64|15.57|15.49|565
1582016400000|2020-02-18 09:00:00|15.72|15.64|15.77|15.69|15.82|15.74|15.7|15.62|1156
1582020000000|2020-02-18 10:00:00|15.82|15.74|15.68|15.6|15.82|15.74|15.68|15.6|986
1582023600000|2020-02-18 11:00:00|15.73|15.65|15.78|15.7|15.78|15.7|15.68|15.6|486
1582027200000|2020-02-18 12:00:00|15.73|15.65|15.78|15.7|15.78|15.7|15.73|15.65|616
1582030800000|2020-02-18 13:00:00|15.73|15.65|15.73|15.65|15.78|15.7|15.63|15.55|841
1582034400000|2020-02-18 14:00:00|15.78|15.7|15.63|15.55|15.78|15.7|15.53|15.45|8557
1582038000000|2020-02-18 15:00:00|15.68|15.6|15.78|15.7|15.83|15.75|15.63|15.55|8316
1582041600000|2020-02-18 16:00:00|15.83|15.75|15.98|15.9|16.03|15.95|15.78|15.7|5263
1582045200000|2020-02-18 17:00:00|16.01|15.93|15.79|15.71|16.03|15.95|15.73|15.65|5106
1582048800000|2020-02-18 18:00:00|15.78|15.7|15.84|15.76|15.89|15.81|15.69|15.61|4710
1582052400000|2020-02-18 19:00:00|15.89|15.81|15.79|15.71|15.89|15.81|15.69|15.61|4833
1582056000000|2020-02-18 20:00:00|15.74|15.66|15.74|15.66|15.79|15.71|15.69|15.61|8064
1582059600000|2020-02-18 21:00:00|15.79|15.71|15.87|15.79|15.89|15.81|15.79|15.71|5744
1582070400000|2020-02-19 00:00:00|15.65|15.57|15.7|15.62|15.78|15.62|15.6|15.48|20
1582074000000|2020-02-19 01:00:00|15.65|15.57|15.7|15.62|15.8|15.72|15.65|15.57|47
1582077600000|2020-02-19 02:00:00|15.65|15.57|15.7|15.62|15.7|15.62|15.6|15.43|8
1582081200000|2020-02-19 03:00:00|15.65|15.57|15.55|15.47|15.69|15.57|15.55|15.39|11
1582084800000|2020-02-19 04:00:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|3
1582088400000|2020-02-19 05:00:00|15.69|15.44|15.6|15.52|15.69|15.52|15.6|15.44|2
1582092000000|2020-02-19 06:00:00|15.65|15.57|15.65|15.57|15.65|15.57|15.6|15.52|9
1582095600000|2020-02-19 07:00:00|15.61|15.53|15.6|15.52|15.65|15.57|15.56|15.48|11
1582099200000|2020-02-19 08:00:00|15.61|15.53|15.66|15.58|15.79|15.62|15.6|15.49|128
1582102800000|2020-02-19 09:00:00|15.74|15.49|15.61|15.53|15.74|15.58|15.61|15.44|13
1582106400000|2020-02-19 10:00:00|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|46
1582110000000|2020-02-19 11:00:00|15.66|15.58|15.56|15.48|15.66|15.58|15.56|15.48|6342
1582113600000|2020-02-19 12:00:00|15.61|15.53|15.56|15.48|15.61|15.53|15.51|15.43|623
1582117200000|2020-02-19 13:00:00|15.61|15.53|15.51|15.43|15.61|15.53|15.46|15.38|2055
1582120800000|2020-02-19 14:00:00|15.49|15.41|15.56|15.48|15.61|15.53|15.42|15.34|7977
1582124400000|2020-02-19 15:00:00|15.57|15.49|15.57|15.49|15.67|15.59|15.52|15.44|5376
1582128000000|2020-02-19 16:00:00|15.52|15.44|15.57|15.49|15.67|15.59|15.52|15.44|2554
1582131600000|2020-02-19 17:00:00|15.62|15.54|15.52|15.44|15.62|15.54|15.52|15.44|2537
1582135200000|2020-02-19 18:00:00|15.57|15.49|15.57|15.49|15.57|15.49|15.52|15.44|1011
1582138800000|2020-02-19 19:00:00|15.62|15.54|15.52|15.44|15.67|15.59|15.52|15.44|3529
1582142400000|2020-02-19 20:00:00|15.57|15.49|15.57|15.49|15.62|15.54|15.53|15.45|2574
1582146000000|2020-02-19 21:00:00|15.53|15.45|15.48|15.4|15.58|15.5|15.48|15.4|7553
1582156800000|2020-02-20 00:00:00|15.45|15.37|15.38|15.3|15.45|15.37|15.33|15.25|575
1582160400000|2020-02-20 01:00:00|15.43|15.35|15.53|15.45|15.53|15.45|15.38|15.3|567
1582164000000|2020-02-20 02:00:00|15.48|15.4|15.63|15.55|15.68|15.6|15.48|15.4|641
1582167600000|2020-02-20 03:00:00|15.67|15.59|15.73|15.65|15.77|15.69|15.63|15.55|334
1582171200000|2020-02-20 04:00:00|15.77|15.69|15.68|15.6|15.77|15.69|15.68|15.6|156
1582174800000|2020-02-20 05:00:00|15.72|15.64|15.68|15.6|15.73|15.65|15.68|15.6|476
1582178400000|2020-02-20 06:00:00|15.73|15.65|15.63|15.55|15.73|15.65|15.63|15.55|359
1582182000000|2020-02-20 07:00:00|15.68|15.6|15.53|15.45|15.68|15.6|15.49|15.41|411
1582185600000|2020-02-20 08:00:00|15.54|15.46|15.63|15.55|15.73|15.65|15.53|15.45|362
1582189200000|2020-02-20 09:00:00|15.59|15.51|15.59|15.51|15.68|15.6|15.58|15.5|706
1582192800000|2020-02-20 10:00:00|15.63|15.55|15.69|15.61|15.73|15.65|15.58|15.5|342
1582196400000|2020-02-20 11:00:00|15.73|15.65|15.78|15.7|15.78|15.7|15.69|15.61|395
1582200000000|2020-02-20 12:00:00|15.74|15.66|15.64|15.56|15.78|15.7|15.64|15.56|630
1582203600000|2020-02-20 13:00:00|15.69|15.61|15.69|15.61|15.78|15.7|15.64|15.56|1383
1582207200000|2020-02-20 14:00:00|15.74|15.66|15.65|15.57|15.74|15.66|15.59|15.51|5158
1582210800000|2020-02-20 15:00:00|15.6|15.52|15.55|15.47|15.65|15.57|15.55|15.47|3672
1582214400000|2020-02-20 16:00:00|15.59|15.51|16.37|16.29|16.62|16.54|15.59|15.51|24787
1582218000000|2020-02-20 17:00:00|16.42|16.34|16.37|16.29|16.66|16.58|16.32|16.24|16280
1582221600000|2020-02-20 18:00:00|16.42|16.34|16.38|16.3|16.47|16.39|16.03|15.95|8255
1582225200000|2020-02-20 19:00:00|16.33|16.25|16.28|16.2|16.33|16.25|16.09|16.01|5269
1582228800000|2020-02-20 20:00:00|16.33|16.25|16.14|16.06|16.47|16.39|16.09|16.01|9925
1582232400000|2020-02-20 21:00:00|16.13|16.05|16.29|16.21|16.29|16.21|16.09|16.01|7230
1582243200000|2020-02-21 00:00:00|16.48|16.4|16.34|16.26|16.49|16.41|16.29|16.21|1239
1582246800000|2020-02-21 01:00:00|16.29|16.21|16.39|16.31|16.44|16.36|16.29|16.21|1331
1582250400000|2020-02-21 02:00:00|16.43|16.35|16.48|16.4|16.53|16.45|16.39|16.31|402
1582254000000|2020-02-21 03:00:00|16.5|16.42|16.43|16.35|16.53|16.45|16.43|16.35|205
1582257600000|2020-02-21 04:00:00|16.44|16.36|16.48|16.4|16.53|16.45|16.43|16.35|167
1582261200000|2020-02-21 05:00:00|16.49|16.41|16.63|16.55|16.68|16.6|16.48|16.4|473
1582264800000|2020-02-21 06:00:00|16.67|16.59|16.72|16.64|16.73|16.65|16.63|16.55|498
1582268400000|2020-02-21 07:00:00|16.73|16.65|16.83|16.75|16.83|16.75|16.68|16.6|1292
1582272000000|2020-02-21 08:00:00|16.82|16.74|16.73|16.65|17.01|16.93|16.63|16.55|2535
1582275600000|2020-02-21 09:00:00|16.68|16.6|16.78|16.7|16.83|16.75|16.63|16.55|1205
1582279200000|2020-02-21 10:00:00|16.77|16.69|16.73|16.65|16.78|16.7|16.63|16.55|1197
1582282800000|2020-02-21 11:00:00|16.71|16.63|16.68|16.6|16.83|16.75|16.58|16.5|1365
1582286400000|2020-02-21 12:00:00|16.63|16.55|16.54|16.46|16.73|16.65|16.49|16.41|647
1582290000000|2020-02-21 13:00:00|16.56|16.48|16.74|16.66|16.74|16.66|16.49|16.41|1533
1582293600000|2020-02-21 14:00:00|16.69|16.61|17.02|16.94|17.3|17.22|16.54|16.46|13484
1582297200000|2020-02-21 15:00:00|17.07|16.99|17.16|17.08|17.3|17.22|16.92|16.84|15606
1582300800000|2020-02-21 16:00:00|17.2|17.12|16.98|16.9|17.21|17.13|16.83|16.75|7424
1582304400000|2020-02-21 17:00:00|16.97|16.89|17.08|17|17.17|17.09|16.8|16.72|7416
1582308000000|2020-02-21 18:00:00|17.12|17.04|17.35|17.27|17.49|17.41|16.93|16.85|8550
1582311600000|2020-02-21 19:00:00|17.36|17.28|17.39|17.31|17.5|17.42|17.21|17.13|11362
1582315200000|2020-02-21 20:00:00|17.4|17.32|17.16|17.08|17.59|17.51|17.07|16.99|12882
1582318800000|2020-02-21 21:00:00|17.12|17.04|17.11|17.03|17.26|17.18|16.98|16.9|8282
1582498800000|2020-02-23 23:00:00|18.13|18.05|18.33|18.25|18.55|18.47|18.04|17.96|3112
1582502400000|2020-02-24 00:00:00|18.35|18.27|18.42|18.34|18.43|18.35|18.15|18.07|1356
1582506000000|2020-02-24 01:00:00|18.38|18.3|18.37|18.29|18.38|18.3|18.28|18.2|1221
1582509600000|2020-02-24 02:00:00|18.35|18.27|18.65|18.57|18.69|18.61|18.32|18.24|1087
1582513200000|2020-02-24 03:00:00|18.69|18.61|18.46|18.38|18.74|18.66|18.42|18.34|851
1582516800000|2020-02-24 04:00:00|18.42|18.34|18.41|18.33|18.46|18.38|18.32|18.24|320
1582520400000|2020-02-24 05:00:00|18.39|18.31|18.55|18.47|18.55|18.47|18.37|18.29|416
1582524000000|2020-02-24 06:00:00|18.56|18.48|18.46|18.38|18.56|18.48|18.42|18.34|260
1582527600000|2020-02-24 07:00:00|18.47|18.39|18.79|18.71|18.83|18.75|18.42|18.34|1525
1582531200000|2020-02-24 08:00:00|18.83|18.75|19.05|18.97|19.19|19.11|18.79|18.71|4506
1582534800000|2020-02-24 09:00:00|19.03|18.95|18.92|18.84|19.49|19.41|18.9|18.82|5366
1582538400000|2020-02-24 10:00:00|18.94|18.86|19.2|19.12|19.29|19.21|18.89|18.81|2010
1582542000000|2020-02-24 11:00:00|19.22|19.14|19.13|19.05|19.34|19.26|19.01|18.93|3146
1582545600000|2020-02-24 12:00:00|19.15|19.07|19.33|19.25|19.38|19.3|18.93|18.85|3104
1582549200000|2020-02-24 13:00:00|19.29|19.21|19.51|19.43|19.56|19.48|19.2|19.12|4022
1582552800000|2020-02-24 14:00:00|19.52|19.44|19.02|18.94|19.83|19.75|18.87|18.79|24401
1582556400000|2020-02-24 15:00:00|19.06|18.98|19.16|19.08|19.45|19.37|18.83|18.75|20425
1582560000000|2020-02-24 16:00:00|19.12|19.04|19.6|19.52|19.75|19.67|19.07|18.99|16372
1582563600000|2020-02-24 17:00:00|19.65|19.57|20.07|19.99|20.07|19.99|19.6|19.52|22879
1582567200000|2020-02-24 18:00:00|20.08|20|19.96|19.88|20.36|20.28|19.95|19.87|14539
1582570800000|2020-02-24 19:00:00|20|19.92|19.56|19.48|20.26|20.18|19.51|19.43|16281
1582574400000|2020-02-24 20:00:00|19.54|19.46|20.26|20.18|20.3|20.22|19.38|19.3|24493
1582578000000|2020-02-24 21:00:00|20.31|20.23|19.99|19.91|20.48|20.4|19.93|19.85|15238
1582588800000|2020-02-25 00:00:00|19.69|19.61|19.34|19.26|19.74|19.66|19.3|19.22|2119
1582592400000|2020-02-25 01:00:00|19.38|19.3|19.15|19.07|19.38|19.3|18.96|18.88|2295
1582596000000|2020-02-25 02:00:00|19.14|19.06|19.23|19.15|19.24|19.16|19.01|18.93|828
1582599600000|2020-02-25 03:00:00|19.24|19.16|19.05|18.97|19.28|19.2|19.05|18.97|597
1582603200000|2020-02-25 04:00:00|19.09|19.01|19.01|18.93|19.19|19.11|19.01|18.93|359
1582606800000|2020-02-25 05:00:00|19.03|18.95|18.96|18.88|19.1|19.02|18.96|18.88|450
1582610400000|2020-02-25 06:00:00|19|18.92|18.82|18.74|19.05|18.97|18.82|18.74|882
1582614000000|2020-02-25 07:00:00|18.86|18.78|18.87|18.79|19.13|19.05|18.82|18.74|1001
1582617600000|2020-02-25 08:00:00|18.89|18.81|19.37|19.29|19.42|19.34|18.87|18.79|2743
1582621200000|2020-02-25 09:00:00|19.33|19.25|19.61|19.53|19.61|19.53|19.23|19.15|1803
1582624800000|2020-02-25 10:00:00|19.56|19.48|19.74|19.66|19.92|19.84|19.51|19.43|2468
1582628400000|2020-02-25 11:00:00|19.78|19.7|19.74|19.66|19.92|19.84|19.52|19.44|2216
1582632000000|2020-02-25 12:00:00|19.72|19.64|19.42|19.34|19.83|19.75|19.38|19.3|2361
1582635600000|2020-02-25 13:00:00|19.43|19.35|19.53|19.45|19.65|19.57|19.38|19.3|2820
1582639200000|2020-02-25 14:00:00|19.57|19.49|20.04|19.96|20.13|20.05|19.44|19.36|15249
1582642800000|2020-02-25 15:00:00|20.07|19.99|20.58|20.5|20.84|20.76|19.87|19.79|26085
1582646400000|2020-02-25 16:00:00|20.62|20.54|20.5|20.42|20.94|20.86|20.45|20.37|24786
1582650000000|2020-02-25 17:00:00|20.51|20.43|21.14|21.06|21.19|21.11|20.4|20.32|15390
1582653600000|2020-02-25 18:00:00|21.15|21.07|21.63|21.55|21.64|21.56|20.92|20.84|22325
1582657200000|2020-02-25 19:00:00|21.6|21.52|21.96|21.88|22.7|22.62|21.6|21.52|36474
1582660800000|2020-02-25 20:00:00|21.92|21.84|22.13|22.05|22.63|22.55|21.62|21.54|31175
1582664400000|2020-02-25 21:00:00|22.14|22.06|21.61|21.53|22.24|22.16|21.48|21.4|11510
1582675200000|2020-02-26 00:00:00|21.25|21.17|21.64|21.56|21.68|21.6|21.2|21.12|2384
1582678800000|2020-02-26 01:00:00|21.61|21.53|21.5|21.42|21.83|21.75|21.28|21.2|3534
1582682400000|2020-02-26 02:00:00|21.55|21.47|21.1|21.02|21.64|21.56|21|20.92|2954
1582686000000|2020-02-26 03:00:00|21.08|21|21.18|21.1|21.32|21.24|21.01|20.93|1111
1582689600000|2020-02-26 04:00:00|21.14|21.06|21.23|21.15|21.45|21.37|21.09|21.01|1156
1582693200000|2020-02-26 05:00:00|21.26|21.18|21.23|21.15|21.36|21.28|21.18|21.1|549
1582696800000|2020-02-26 06:00:00|21.28|21.2|21.72|21.64|21.8|21.72|21.24|21.16|1419
1582700400000|2020-02-26 07:00:00|21.68|21.6|21.31|21.23|21.75|21.67|21.31|21.23|2032
1582704000000|2020-02-26 08:00:00|21.33|21.25|22.07|21.99|22.12|22.04|21.17|21.09|4196
1582707600000|2020-02-26 09:00:00|22.06|21.98|22.15|22.07|22.74|22.66|21.85|21.77|5131
1582711200000|2020-02-26 10:00:00|22.13|22.05|22.04|21.96|22.15|22.07|21.55|21.47|5113
1582714800000|2020-02-26 11:00:00|22.03|21.95|21.6|21.52|22.04|21.96|21.33|21.25|2783
1582718400000|2020-02-26 12:00:00|21.64|21.56|21.58|21.5|21.99|21.91|21.45|21.37|4712
1582722000000|2020-02-26 13:00:00|21.55|21.47|21.53|21.45|21.8|21.72|21.31|21.23|3242
1582725600000|2020-02-26 14:00:00|21.5|21.42|21.11|21.03|21.58|21.5|20.65|20.57|16227
1582729200000|2020-02-26 15:00:00|21.14|21.06|20.91|20.83|21.33|21.25|20.64|20.56|16476
1582732800000|2020-02-26 16:00:00|20.94|20.86|21.11|21.03|21.19|21.11|20.72|20.64|13633
1582736400000|2020-02-26 17:00:00|21.14|21.06|21.56|21.48|21.85|21.77|21.06|20.98|16309
1582740000000|2020-02-26 18:00:00|21.52|21.44|22.13|22.05|22.4|22.32|21.37|21.29|17565
1582743600000|2020-02-26 19:00:00|22.14|22.06|22.21|22.13|22.25|22.17|21.74|21.66|16353
1582747200000|2020-02-26 20:00:00|22.19|22.11|21.6|21.52|22.29|22.21|21.55|21.47|17412
1582750800000|2020-02-26 21:00:00|21.59|21.51|22.05|21.97|22.15|22.07|21.57|21.49|8044
1582761600000|2020-02-27 00:00:00|21.93|21.85|22.1|22.02|22.53|22.45|21.75|21.67|5387
1582765200000|2020-02-27 01:00:00|22.08|22|22.26|22.18|22.31|22.23|21.91|21.83|2472
1582768800000|2020-02-27 02:00:00|22.27|22.19|22.53|22.45|22.53|22.45|22.18|22.1|1858
1582772400000|2020-02-27 03:00:00|22.51|22.43|22.63|22.55|22.66|22.58|22.31|22.23|1793
1582776000000|2020-02-27 04:00:00|22.64|22.56|22.89|22.81|22.89|22.81|22.62|22.54|1532
1582779600000|2020-02-27 05:00:00|22.86|22.78|22.62|22.54|22.86|22.78|22.57|22.49|1107
1582783200000|2020-02-27 06:00:00|22.64|22.56|22.22|22.14|22.89|22.81|22.18|22.1|1104
1582786800000|2020-02-27 07:00:00|22.18|22.1|22.1|22.02|22.48|22.4|21.82|21.74|2123
1582790400000|2020-02-27 08:00:00|22.12|22.04|21.96|21.88|22.43|22.35|21.86|21.78|3926
1582794000000|2020-02-27 09:00:00|22|21.92|22.08|22|22.14|22.06|21.73|21.65|2404
1582797600000|2020-02-27 10:00:00|22.04|21.96|22.53|22.45|22.53|22.45|21.96|21.88|1143
1582801200000|2020-02-27 11:00:00|22.51|22.43|22.47|22.39|22.56|22.48|22.17|22.09|1939
1582804800000|2020-02-27 12:00:00|22.49|22.41|22.92|22.84|22.92|22.84|22.34|22.26|2598
1582808400000|2020-02-27 13:00:00|22.89|22.81|23.18|23.1|23.18|23.1|22.74|22.66|5574
1582812000000|2020-02-27 14:00:00|23.17|23.09|23.68|23.6|24.09|24.01|23.13|23.05|26640
1582815600000|2020-02-27 15:00:00|23.73|23.65|23.86|23.78|24.56|24.48|23.51|23.43|30952
1582819200000|2020-02-27 16:00:00|23.89|23.81|23.72|23.64|24.28|24.2|23.4|23.32|26765
1582822800000|2020-02-27 17:00:00|23.74|23.66|23.4|23.32|23.95|23.87|22.87|22.79|19984
1582826400000|2020-02-27 18:00:00|23.42|23.34|24.18|24.1|24.31|24.23|23.1|23.02|20169
1582830000000|2020-02-27 19:00:00|24.21|24.13|24.13|24.05|24.39|24.31|23.66|23.58|16908
1582833600000|2020-02-27 20:00:00|24.16|24.08|24.96|24.88|24.96|24.88|23.78|23.7|22529
1582837200000|2020-02-27 21:00:00|24.95|24.87|25.62|25.54|25.7|25.62|24.75|24.67|14708
1582848000000|2020-02-28 00:00:00|25.22|25.14|25.18|25.1|25.56|25.48|25.03|24.95|3387
1582851600000|2020-02-28 01:00:00|25.16|25.08|25.09|25.01|25.64|25.56|25.04|24.96|2610
1582855200000|2020-02-28 02:00:00|25.13|25.05|25.68|25.6|25.73|25.65|24.8|24.72|2167
1582858800000|2020-02-28 03:00:00|25.65|25.57|25.81|25.73|26.62|26.54|25.6|25.52|3995
1582862400000|2020-02-28 04:00:00|25.84|25.76|26.33|26.25|26.41|26.33|25.69|25.61|2608
1582866000000|2020-02-28 05:00:00|26.35|26.27|27.06|26.98|27.24|27.16|26.33|26.25|3599
1582869600000|2020-02-28 06:00:00|27.03|26.95|26.89|26.81|27.45|27.37|26.89|26.81|2031
1582873200000|2020-02-28 07:00:00|26.88|26.8|26.64|26.56|27.01|26.93|26.26|26.18|4065
1582876800000|2020-02-28 08:00:00|26.65|26.57|27.18|27.1|27.59|27.51|26.23|26.15|8333
1582880400000|2020-02-28 09:00:00|27.17|27.09|27.75|27.67|28.31|28.23|27.07|26.99|6421
1582884000000|2020-02-28 10:00:00|27.71|27.63|26.85|26.77|27.96|27.88|26.79|26.71|3482
1582887600000|2020-02-28 11:00:00|26.86|26.78|26.8|26.72|27|26.92|26.27|26.19|4861
1582891200000|2020-02-28 12:00:00|26.79|26.71|26.54|26.46|27.15|27.07|26.31|26.23|5048
1582894800000|2020-02-28 13:00:00|26.53|26.45|27.39|27.31|27.39|27.31|26.22|26.14|8236
1582898400000|2020-02-28 14:00:00|27.4|27.32|27.54|27.46|28.18|28.1|26.61|26.53|31013
1582902000000|2020-02-28 15:00:00|27.55|27.47|27.58|27.5|28.28|28.2|27.11|27.03|31463
1582905600000|2020-02-28 16:00:00|27.6|27.52|26.83|26.75|27.98|27.9|25.69|25.61|22648
1582909200000|2020-02-28 17:00:00|26.87|26.79|26.65|26.57|27.38|27.3|26.45|26.37|15291
1582912800000|2020-02-28 18:00:00|26.63|26.55|27.45|27.37|27.54|27.46|26.39|26.31|12460
1582916400000|2020-02-28 19:00:00|27.49|27.41|27.55|27.47|27.9|27.82|26.96|26.88|26438
1582920000000|2020-02-28 20:00:00|27.53|27.45|25.88|25.8|28.19|28.11|25.88|25.8|23042
1582923600000|2020-02-28 21:00:00|25.86|25.78|24.91|24.83|25.99|25.91|24.75|24.67|12139
1583103600000|2020-03-01 23:00:00|27.27|27.19|26.64|26.56|27.95|27.84|26.61|26.53|4073
1583107200000|2020-03-02 00:00:00|26.63|26.55|26.56|26.48|26.77|26.69|26.31|26.23|2705
1583110800000|2020-03-02 01:00:00|26.54|26.46|25.44|25.36|26.54|26.46|24.88|24.8|4045
1583114400000|2020-03-02 02:00:00|25.45|25.37|24.77|24.69|25.59|25.51|24.52|24.44|2270
1583118000000|2020-03-02 03:00:00|24.74|24.66|24.76|24.68|25|24.92|24.56|24.48|1503
1583121600000|2020-03-02 04:00:00|24.78|24.7|24.99|24.91|25.22|25.14|24.76|24.68|1150
1583125200000|2020-03-02 05:00:00|25.04|24.96|24.91|24.83|25.11|25.03|24.81|24.73|447
1583128800000|2020-03-02 06:00:00|24.93|24.85|24.89|24.81|25.18|25.1|24.85|24.77|583
1583132400000|2020-03-02 07:00:00|24.88|24.8|23.73|23.65|25.1|25.02|23.61|23.53|3088
1583136000000|2020-03-02 08:00:00|23.76|23.68|24.21|24.13|24.21|24.13|23.53|23.45|5224
1583139600000|2020-03-02 09:00:00|24.18|24.1|24.72|24.64|25.02|24.94|23.95|23.87|3541
1583143200000|2020-03-02 10:00:00|24.74|24.66|25.26|25.18|25.26|25.18|24.58|24.5|2365
1583146800000|2020-03-02 11:00:00|25.25|25.17|26.63|26.55|26.69|26.61|25.18|25.1|4854
1583150400000|2020-03-02 12:00:00|26.64|26.56|25.79|25.71|26.66|26.58|25.7|25.62|4673
1583154000000|2020-03-02 13:00:00|25.78|25.7|25.22|25.14|26.33|26.25|25.19|25.11|4394
1583157600000|2020-03-02 14:00:00|25.19|25.11|25.49|25.41|25.77|25.69|24.54|24.46|17485
1583161200000|2020-03-02 15:00:00|25.5|25.42|25.46|25.38|26.27|26.19|25.18|25.1|13410
1583164800000|2020-03-02 16:00:00|25.49|25.41|24.54|24.46|25.73|25.65|24.48|24.4|14391
1583168400000|2020-03-02 17:00:00|24.55|24.47|24.67|24.59|25.14|25.06|24.47|24.39|9894
1583172000000|2020-03-02 18:00:00|24.64|24.56|25.16|25.08|25.62|25.54|24.62|24.54|7533
1583175600000|2020-03-02 19:00:00|25.19|25.11|25.96|25.88|26.11|26.03|24.89|24.81|9780
1583179200000|2020-03-02 20:00:00|25.99|25.91|24.52|24.44|25.99|25.91|24.48|24.4|17944
1583182800000|2020-03-02 21:00:00|24.55|24.47|24.77|24.69|24.93|24.85|24.4|24.32|9157
1583193600000|2020-03-03 00:00:00|24.39|24.31|24.26|24.18|24.61|24.53|24.23|24.15|1288
1583197200000|2020-03-03 01:00:00|24.22|24.14|24.57|24.49|24.59|24.51|24.21|24.13|615
1583200800000|2020-03-03 02:00:00|24.58|24.5|24.63|24.55|24.8|24.72|24.43|24.35|309
1583204400000|2020-03-03 03:00:00|24.64|24.56|24.61|24.53|24.69|24.61|24.38|24.3|540
1583208000000|2020-03-03 04:00:00|24.62|24.54|25.02|24.94|25.19|25.11|24.6|24.52|826
1583211600000|2020-03-03 05:00:00|25.04|24.96|25.35|25.27|25.35|25.27|24.88|24.8|639
1583215200000|2020-03-03 06:00:00|25.36|25.28|25.11|25.03|25.65|25.57|25.09|25.01|742
1583218800000|2020-03-03 07:00:00|25.12|25.04|24.92|24.84|25.33|25.25|24.91|24.83|980
1583222400000|2020-03-03 08:00:00|24.94|24.86|24.6|24.52|25.37|25.29|24.17|24.09|2879
1583226000000|2020-03-03 09:00:00|24.59|24.51|24.24|24.16|24.78|24.7|24.21|24.13|1929
1583229600000|2020-03-03 10:00:00|24.23|24.15|24.4|24.32|24.47|24.39|24.07|23.99|1883
1583233200000|2020-03-03 11:00:00|24.42|24.34|24.97|24.89|24.97|24.89|24.4|24.32|1773
1583236800000|2020-03-03 12:00:00|24.94|24.86|24.98|24.9|25.36|25.28|24.44|24.36|3568
1583240400000|2020-03-03 13:00:00|25.01|24.93|24.92|24.84|25.27|25.19|24.73|24.65|3622
1583244000000|2020-03-03 14:00:00|24.94|24.86|25.27|25.19|25.42|25.34|24.47|24.39|10383
1583247600000|2020-03-03 15:00:00|25.28|25.2|24.65|24.57|25.28|25.2|23.52|23.44|29608
1583251200000|2020-03-03 16:00:00|24.66|24.58|25.16|25.08|25.98|25.9|24.53|24.45|15413
1583254800000|2020-03-03 17:00:00|25.19|25.11|25.78|25.7|25.92|25.84|25.02|24.94|9497
1583258400000|2020-03-03 18:00:00|25.81|25.73|27.13|27.05|27.16|27.08|25.78|25.7|12269
1583262000000|2020-03-03 19:00:00|27.14|27.06|27.08|27|27.8|27.72|26.88|26.8|18827
1583265600000|2020-03-03 20:00:00|27.06|26.98|27.23|27.15|27.69|27.61|26.53|26.45|22352
1583269200000|2020-03-03 21:00:00|27.2|27.12|27.29|27.21|27.35|27.27|26.64|26.56|9684
1583280000000|2020-03-04 00:00:00|27.37|27.29|26.76|26.68|27.38|27.3|26.61|26.53|1702
1583283600000|2020-03-04 01:00:00|26.75|26.67|26.87|26.79|27|26.92|26.57|26.49|987
1583287200000|2020-03-04 02:00:00|26.88|26.8|26.49|26.41|26.99|26.91|26.43|26.35|1189
1583290800000|2020-03-04 03:00:00|26.48|26.4|26.28|26.2|26.56|26.48|26.18|26.1|1185
1583294400000|2020-03-04 04:00:00|26.31|26.23|26.34|26.26|26.57|26.49|26.28|26.2|587
1583298000000|2020-03-04 05:00:00|26.35|26.27|26.22|26.14|26.45|26.37|26.03|25.95|762
1583301600000|2020-03-04 06:00:00|26.21|26.13|26.2|26.12|26.35|26.27|25.93|25.85|530
1583305200000|2020-03-04 07:00:00|26.22|26.14|25.98|25.9|26.22|26.14|25.78|25.7|1158
1583308800000|2020-03-04 08:00:00|26.02|25.94|25.8|25.72|26.38|26.3|25.75|25.67|1837
1583312400000|2020-03-04 09:00:00|25.78|25.7|25.69|25.61|25.99|25.91|25.51|25.43|1914
1583316000000|2020-03-04 10:00:00|25.7|25.62|25.71|25.63|25.81|25.73|25.52|25.44|773
1583319600000|2020-03-04 11:00:00|25.72|25.64|25.66|25.58|25.83|25.75|25.54|25.46|1232
1583323200000|2020-03-04 12:00:00|25.68|25.6|25.68|25.6|25.85|25.77|25.38|25.3|1889
1583326800000|2020-03-04 13:00:00|25.66|25.58|25.8|25.72|25.99|25.91|25.6|25.52|2522
1583330400000|2020-03-04 14:00:00|25.78|25.7|26.62|26.54|26.83|26.75|25.6|25.52|9680
1583334000000|2020-03-04 15:00:00|26.61|26.53|26.32|26.24|26.78|26.7|25.96|25.88|11185
1583337600000|2020-03-04 16:00:00|26.3|26.22|25.96|25.88|26.35|26.27|25.73|25.65|9819
1583341200000|2020-03-04 17:00:00|25.95|25.87|25.45|25.37|25.95|25.87|25.44|25.36|8131
1583344800000|2020-03-04 18:00:00|25.43|25.35|25.59|25.51|25.66|25.58|25.17|25.09|7645
1583348400000|2020-03-04 19:00:00|25.56|25.48|25.94|25.86|26.1|26.02|25.46|25.38|6706
1583352000000|2020-03-04 20:00:00|25.95|25.87|25.58|25.5|25.97|25.89|25.42|25.34|9431
1583355600000|2020-03-04 21:00:00|25.6|25.52|25.92|25.84|25.97|25.89|25.56|25.48|5199
1583366400000|2020-03-05 00:00:00|26.12|26.04|26.25|26.17|26.32|26.24|26.01|25.93|1217
1583370000000|2020-03-05 01:00:00|26.23|26.15|26.51|26.43|26.53|26.45|26.1|26.02|864
1583373600000|2020-03-05 02:00:00|26.5|26.42|26.41|26.33|26.7|26.62|26.36|26.28|782
1583377200000|2020-03-05 03:00:00|26.39|26.31|26.81|26.73|26.83|26.75|26.37|26.29|720
1583380800000|2020-03-05 04:00:00|26.8|26.72|26.68|26.6|26.81|26.73|26.66|26.58|249
1583384400000|2020-03-05 05:00:00|26.66|26.58|26.42|26.34|26.68|26.6|26.32|26.24|713
1583388000000|2020-03-05 06:00:00|26.43|26.35|26.6|26.52|26.63|26.55|26.42|26.34|529
1583391600000|2020-03-05 07:00:00|26.62|26.54|26.5|26.42|26.89|26.81|26.5|26.42|1132
1583395200000|2020-03-05 08:00:00|26.48|26.4|26.86|26.78|26.86|26.78|26.48|26.4|993
1583398800000|2020-03-05 09:00:00|26.85|26.77|27|26.92|27.04|26.96|26.79|26.71|1462
1583402400000|2020-03-05 10:00:00|27.01|26.93|27.52|27.44|27.59|27.51|26.88|26.8|1963
1583406000000|2020-03-05 11:00:00|27.51|27.43|27.59|27.51|27.87|27.79|27.22|27.14|3216
1583409600000|2020-03-05 12:00:00|27.58|27.5|27.54|27.46|27.64|27.56|27.28|27.2|2741
1583413200000|2020-03-05 13:00:00|27.52|27.44|27.67|27.59|27.88|27.8|27.4|27.32|5840
1583416800000|2020-03-05 14:00:00|27.69|27.61|27.88|27.8|28.12|28.04|27.57|27.49|12077
1583420400000|2020-03-05 15:00:00|27.9|27.82|27.69|27.61|28.14|28.06|27.43|27.35|9884
1583424000000|2020-03-05 16:00:00|27.73|27.65|27.98|27.9|28.04|27.96|27.15|27.07|9948
1583427600000|2020-03-05 17:00:00|27.97|27.89|28.91|28.83|29|28.92|27.9|27.82|11105
1583431200000|2020-03-05 18:00:00|28.93|28.85|29.07|28.99|29.31|29.23|28.81|28.73|13646
1583434800000|2020-03-05 19:00:00|29.12|29.04|29.66|29.58|29.84|29.76|29.07|28.99|10977
1583438400000|2020-03-05 20:00:00|29.68|29.6|29.43|29.35|30.43|30.35|29.31|29.23|19711
1583442000000|2020-03-05 21:00:00|29.45|29.37|29.21|29.13|29.62|29.54|29.15|29.07|7819
1583452800000|2020-03-06 00:00:00|28.92|28.84|29.07|28.99|29.42|29.34|28.79|28.71|1749
1583456400000|2020-03-06 01:00:00|29.09|29.01|29.98|29.9|29.98|29.9|29.08|29|1791
1583460000000|2020-03-06 02:00:00|29.97|29.89|30.64|30.56|30.64|30.56|29.96|29.88|2224
1583463600000|2020-03-06 03:00:00|30.66|30.58|30.7|30.62|30.79|30.71|30.29|30.21|1166
1583467200000|2020-03-06 04:00:00|30.69|30.61|30.72|30.64|30.8|30.72|30.55|30.47|414
1583470800000|2020-03-06 05:00:00|30.71|30.63|30.96|30.88|31.21|31.13|30.67|30.59|977
1583474400000|2020-03-06 06:00:00|30.97|30.89|30.95|30.87|31.1|31.02|30.53|30.45|720
1583478000000|2020-03-06 07:00:00|30.94|30.86|30.7|30.62|30.95|30.87|30.46|30.38|1106
1583481600000|2020-03-06 08:00:00|30.69|30.61|30.75|30.67|31.09|31.01|30.19|30.11|2204
1583485200000|2020-03-06 09:00:00|30.74|30.66|31.77|31.69|31.77|31.69|30.42|30.34|2079
1583488800000|2020-03-06 10:00:00|31.75|31.67|32.32|32.24|32.88|32.8|31.65|31.57|3400
1583492400000|2020-03-06 11:00:00|32.31|32.23|32.65|32.57|32.88|32.8|32.09|32.01|2395
1583496000000|2020-03-06 12:00:00|32.64|32.56|34.16|34.08|35.38|35.23|32.4|32.32|4815
1583499600000|2020-03-06 13:00:00|34.19|34.11|34.34|34.26|35.09|34.97|33.75|33.67|6012
1583503200000|2020-03-06 14:00:00|34.36|34.28|34.1|34.02|35.35|35.27|33.94|33.86|19039
1583506800000|2020-03-06 15:00:00|34.11|34.03|33.39|33.31|34.29|34.21|32.78|32.7|23549
1583510400000|2020-03-06 16:00:00|33.37|33.29|34.19|34.11|34.42|34.34|33.25|33.17|12502
1583514000000|2020-03-06 17:00:00|34.14|34.06|34.82|34.74|35|34.92|34.12|34.04|10675
1583517600000|2020-03-06 18:00:00|34.84|34.76|34.88|34.8|34.94|34.86|33.87|33.79|11132
1583521200000|2020-03-06 19:00:00|34.86|34.78|35.17|35.09|35.32|35.24|34.69|34.61|10065
1583524800000|2020-03-06 20:00:00|35.15|35.07|32.38|32.3|35.64|35.56|31.91|31.83|21805
1583528400000|2020-03-06 21:00:00|32.39|32.31|32.72|32.47|32.84|32.76|32.02|31.94|5176
1583704800000|2020-03-08 22:00:00|34.63|34.55|37.62|37.54|37.81|37.69|34.63|34.49|2965
1583708400000|2020-03-08 23:00:00|37.63|37.55|38.82|38.74|38.98|38.88|37.34|37.19|1632
1583712000000|2020-03-09 00:00:00|38.83|38.75|37.92|37.84|38.94|38.83|37.83|37.75|1835
1583715600000|2020-03-09 01:00:00|37.91|37.83|38.88|38.8|38.88|38.8|37.52|37.44|1127
1583719200000|2020-03-09 02:00:00|38.83|38.75|39.76|39.68|41.17|41.01|38.83|38.75|1342
1583722800000|2020-03-09 03:00:00|39.74|39.66|38.35|38.27|39.76|39.68|38.08|37.91|989
1583726400000|2020-03-09 04:00:00|38.34|38.26|38.82|38.74|38.82|38.74|37.94|37.8|371
1583730000000|2020-03-09 05:00:00|38.78|38.7|38.89|38.81|39.51|39.41|38.72|38.64|354
1583733600000|2020-03-09 06:00:00|38.91|38.83|39.8|39.72|39.89|39.76|38.56|38.39|550
1583737200000|2020-03-09 07:00:00|39.89|39.64|42|41.75|42.92|42.65|39.76|39.61|1760
1583740800000|2020-03-09 08:00:00|42.04|41.74|40.75|40.5|43.34|43.15|40.11|39.94|1816
1583744400000|2020-03-09 09:00:00|40.64|40.56|40.59|40.34|41.02|40.84|39.24|39.08|1523
1583748000000|2020-03-09 10:00:00|40.61|40.36|41.17|41.09|41.92|41.76|40.44|40.27|1105
1583751600000|2020-03-09 11:00:00|41.2|41.12|43.17|43.09|43.83|43.7|41.15|41.01|1436
1583755200000|2020-03-09 12:00:00|43.25|43|43.36|43.28|45.05|44.89|43.16|43|3291
1583758800000|2020-03-09 13:00:00|43.3|43.22|39.1|39.02|44.36|44.28|38.82|38.7|6878
1583762400000|2020-03-09 14:00:00|39.12|39.04|39.73|39.65|41.36|41.26|38.42|38.34|17230
1583766000000|2020-03-09 15:00:00|39.78|39.7|38.22|38.14|39.98|39.9|37.65|37.57|13111
1583769600000|2020-03-09 16:00:00|38.27|38.19|38.74|38.66|39.41|39.33|37.63|37.55|12526
1583773200000|2020-03-09 17:00:00|38.75|38.67|39.85|39.77|40.04|39.96|37.97|37.89|11095
1583776800000|2020-03-09 18:00:00|39.86|39.78|39.57|39.49|40.6|40.52|39.31|39.23|11862
1583780400000|2020-03-09 19:00:00|39.55|39.47|39.51|39.43|39.84|39.76|38.18|38.1|16479
1583784000000|2020-03-09 20:00:00|39.47|39.39|39.38|39.3|39.87|39.79|38.32|38.24|7755
1583798400000|2020-03-10 00:00:00|36.63|36.55|35.61|35.53|37.39|37.31|35.5|35.42|1651
1583802000000|2020-03-10 01:00:00|35.59|35.51|35.16|35.08|35.65|35.56|34.47|34.39|1338
1583805600000|2020-03-10 02:00:00|35.11|35.03|35.31|35.23|35.71|35.63|34.92|34.84|484
1583809200000|2020-03-10 03:00:00|35.34|35.26|34.78|34.7|35.53|35.43|34.73|34.65|482
1583812800000|2020-03-10 04:00:00|34.81|34.73|34.33|34.25|34.98|34.9|34.23|34.15|367
1583816400000|2020-03-10 05:00:00|34.31|34.23|33.62|33.54|34.62|34.52|33.32|33.19|698
1583820000000|2020-03-10 06:00:00|33.63|33.55|33.99|33.91|34.38|34.24|33.57|33.49|291
1583823600000|2020-03-10 07:00:00|34|33.92|34.76|34.68|35.03|34.89|33.98|33.82|647
1583827200000|2020-03-10 08:00:00|34.77|34.69|33.61|33.53|35.49|35.33|33.57|33.49|1178
1583830800000|2020-03-10 09:00:00|33.6|33.52|32.73|32.65|33.81|33.73|32.64|32.56|1704
1583834400000|2020-03-10 10:00:00|32.75|32.67|32.68|32.6|33.11|33.03|32.4|32.32|1701
1583838000000|2020-03-10 11:00:00|32.84|32.76|33.66|33.58|33.7|33.62|32.78|32.7|1557
1583841600000|2020-03-10 12:00:00|33.67|33.59|34.81|34.73|35.25|35.17|33.52|33.44|3115
1583845200000|2020-03-10 13:00:00|34.83|34.75|35.96|35.88|36.4|36.32|34.42|34.34|9322
1583848800000|2020-03-10 14:00:00|35.95|35.87|37.37|37.29|37.37|37.29|35.37|35.29|8586
1583852400000|2020-03-10 15:00:00|37.36|37.28|38.27|38.19|39.4|39.32|36.98|36.9|14424
1583856000000|2020-03-10 16:00:00|38.22|38.14|37.74|37.66|38.49|38.41|37.1|37.02|10536
1583859600000|2020-03-10 17:00:00|37.77|37.69|38.62|38.54|38.85|38.77|37.19|37.11|8768
1583863200000|2020-03-10 18:00:00|38.61|38.53|37.42|37.34|38.91|38.83|37.13|37.05|8086
1583866800000|2020-03-10 19:00:00|37.41|37.33|36.13|36.05|37.57|37.49|35.99|35.91|11906
1583870400000|2020-03-10 20:00:00|36.11|36.03|36.1|36.02|36.46|36.38|35.88|35.8|4983
1583884800000|2020-03-11 00:00:00|37.94|37.86|38.04|37.96|38.55|38.47|37.35|37.27|897
1583888400000|2020-03-11 01:00:00|38.03|37.95|38.18|38.1|38.48|38.4|37.4|37.32|887
1583892000000|2020-03-11 02:00:00|38.16|38.08|38.37|38.29|38.61|38.53|37.94|37.86|540
1583895600000|2020-03-11 03:00:00|38.4|38.32|38.28|38.2|38.62|38.54|37.92|37.84|531
1583899200000|2020-03-11 04:00:00|38.3|38.22|38.43|38.35|38.49|38.41|38.21|38.13|271
1583902800000|2020-03-11 05:00:00|38.4|38.32|39.41|39.33|39.62|39.54|38.4|38.32|945
1583906400000|2020-03-11 06:00:00|39.4|39.32|39.29|39.21|39.54|39.41|38.39|38.27|388
1583910000000|2020-03-11 07:00:00|39.32|39.24|38.23|38.15|39.34|39.26|38.23|38.15|806
1583913600000|2020-03-11 08:00:00|38.26|38.18|38.01|37.93|39.2|39.11|37.55|37.42|1252
1583917200000|2020-03-11 09:00:00|38.02|37.94|38.47|38.39|38.9|38.82|37.95|37.87|674
1583920800000|2020-03-11 10:00:00|38.46|38.38|38.84|38.76|39.33|39.21|38.46|38.38|1104
1583924400000|2020-03-11 11:00:00|38.86|38.78|39.16|39.08|39.58|39.42|38.82|38.68|1128
1583928000000|2020-03-11 12:00:00|39.18|39.1|39.88|39.8|39.96|39.88|39|38.92|2351
1583931600000|2020-03-11 13:00:00|39.89|39.81|38.76|38.68|39.94|39.86|38.43|38.35|7024
1583935200000|2020-03-11 14:00:00|38.77|38.69|39.01|38.93|39.13|39.05|38.42|38.34|10193
1583938800000|2020-03-11 15:00:00|38.97|38.89|38.92|38.84|39.67|39.59|38.76|38.68|8345
1583942400000|2020-03-11 16:00:00|38.9|38.82|39.33|39.25|39.47|39.39|38.36|38.28|10354
1583946000000|2020-03-11 17:00:00|39.34|39.26|39.96|39.88|40.27|40.19|39.33|39.25|7339
1583949600000|2020-03-11 18:00:00|39.98|39.9|40.72|40.64|40.89|40.81|39.87|39.79|8917
1583953200000|2020-03-11 19:00:00|40.71|40.63|40.39|40.31|41.56|41.48|39.91|39.83|14035
1583956800000|2020-03-11 20:00:00|40.37|40.29|40.63|40.33|40.81|40.73|39.97|39.89|5592
1583971200000|2020-03-12 00:00:00|40.46|40.38|40.47|40.39|41.39|41.31|40.13|40.05|1354
1583974800000|2020-03-12 01:00:00|40.56|40.31|45.32|45.24|45.44|45.29|40.4|40.26|2519
1583978400000|2020-03-12 02:00:00|45.34|45.26|45.14|45.06|46.5|46.35|44.62|44.46|1701
1583982000000|2020-03-12 03:00:00|45.1|45.02|45.36|45.11|45.55|45.46|44.34|44.21|558
1583985600000|2020-03-12 04:00:00|45.34|45.09|43.85|43.55|45.36|45.19|43.19|43.04|442
1583989200000|2020-03-12 05:00:00|43.82|43.57|44.18|44.1|44.78|44.59|43.6|43.41|232
1583992800000|2020-03-12 06:00:00|44.17|44.09|44.57|44.49|44.91|44.74|44.15|43.99|261
1583996400000|2020-03-12 07:00:00|44.61|44.36|44.74|44.49|45.25|45.14|43.92|43.76|541
1584000000000|2020-03-12 08:00:00|44.73|44.48|45.59|45.34|45.77|45.63|44.09|43.87|734
1584003600000|2020-03-12 09:00:00|45.5|45.42|45.5|45.42|46.24|46.07|45.14|44.97|651
1584007200000|2020-03-12 10:00:00|45.52|45.44|45.2|45.12|46.11|45.95|45.18|45.07|488
1584010800000|2020-03-12 11:00:00|45.21|45.13|45.92|45.84|45.94|45.86|45.18|45.08|651
1584014400000|2020-03-12 12:00:00|45.89|45.81|46.82|46.74|47.31|47.17|45.84|45.68|1408
1584018000000|2020-03-12 13:00:00|46.8|46.72|47.09|46.84|51.22|51.03|46.37|46.22|4898
1584021600000|2020-03-12 14:00:00|47.07|46.82|45.94|45.86|48.4|48.32|45.61|45.53|13565
1584025200000|2020-03-12 15:00:00|45.95|45.87|48.25|48.17|48.73|48.65|45.94|45.86|12934
1584028800000|2020-03-12 16:00:00|48.22|48.14|46.64|46.56|49.62|49.54|46.21|46.13|10464
1584032400000|2020-03-12 17:00:00|46.69|46.61|47.24|47.16|48.61|48.53|43.71|43.59|13134
1584036000000|2020-03-12 18:00:00|47.21|47.13|48.18|48.1|48.69|48.61|47.04|46.96|9386
1584039600000|2020-03-12 19:00:00|48.17|48.09|49.52|49.44|49.58|49.5|47.59|47.51|14011
1584043200000|2020-03-12 20:00:00|49.46|49.38|49.23|49.15|50.16|50.08|47.5|47.42|7250
1584057600000|2020-03-13 00:00:00|51.02|50.94|50.65|50.4|51.11|50.94|50.14|50|574
1584061200000|2020-03-13 01:00:00|50.66|50.41|52.32|52.07|52.61|52.44|50.59|50.41|1235
1584064800000|2020-03-13 02:00:00|52.24|52.16|52.65|52.4|52.83|52.7|52.04|51.88|399
1584068400000|2020-03-13 03:00:00|52.62|52.37|52.84|52.76|52.98|52.82|52.43|52.27|534
1584072000000|2020-03-13 04:00:00|52.82|52.74|49.59|49.34|52.9|52.76|49.55|49.34|904
1584075600000|2020-03-13 05:00:00|49.54|49.29|49.56|49.26|49.7|49.5|46.69|46.5|785
1584079200000|2020-03-13 06:00:00|49.57|49.27|49.93|49.68|51.22|50.92|49.46|49.27|454
1584082800000|2020-03-13 07:00:00|49.98|49.73|47.79|47.71|50.37|50.1|47.16|46.98|590
1584086400000|2020-03-13 08:00:00|47.89|47.59|48.76|48.68|48.89|48.77|46.83|46.64|818
1584090000000|2020-03-13 09:00:00|48.78|48.7|47.24|46.99|49.16|48.98|47.15|46.99|312
1584093600000|2020-03-13 10:00:00|47.25|46.95|47.07|46.99|47.74|47.58|46.93|46.76|407
1584097200000|2020-03-13 11:00:00|47.14|47.06|45.21|44.96|47.25|47.06|45.08|44.91|687
1584100800000|2020-03-13 12:00:00|45.14|45.06|43.33|43.08|45.26|45.11|42.44|42.24|1616
1584104400000|2020-03-13 13:00:00|43.25|43.17|47.68|47.43|48.21|48.13|43.15|43.07|6531
1584108000000|2020-03-13 14:00:00|47.71|47.46|48.27|48.19|48.44|48.3|45.78|45.62|8145
1584111600000|2020-03-13 15:00:00|48.25|48.17|49.3|49.22|51.18|51.02|47.56|47.48|7611
1584115200000|2020-03-13 16:00:00|49.33|49.08|48.18|48.1|50.28|50.15|47.69|47.57|6616
1584118800000|2020-03-13 17:00:00|48.2|48.12|46.73|46.65|49.15|49.07|46.55|46.44|7221
1584122400000|2020-03-13 18:00:00|46.72|46.64|45.19|45.11|47.47|47.33|44.97|44.88|8119
1584126000000|2020-03-13 19:00:00|45.18|45.1|44.7|44.62|48.66|48.48|43.95|43.87|11283
1584129600000|2020-03-13 20:00:00|44.68|44.6|45.91|45.61|46.13|45.98|43.53|43.45|6582
1584309600000|2020-03-15 22:00:00|47.13|46.83|49.26|49.18|50.62|50.46|45.79|45.49|1350
1584313200000|2020-03-15 23:00:00|49.14|49.06|49.35|49.05|49.63|49.55|49.06|48.92|472
1584316800000|2020-03-16 00:00:00|49.3|49|50.46|50.21|51.6|51.45|48.97|48.83|822
1584320400000|2020-03-16 01:00:00|50.44|50.19|50.6|50.52|51.31|51.09|50|49.7|649
1584324000000|2020-03-16 02:00:00|50.71|50.46|50.78|50.48|50.78|50.56|50.29|50.07|100
1584327600000|2020-03-16 03:00:00|50.81|50.51|50.99|50.74|51.09|50.96|50.41|50.21|131
1584331200000|2020-03-16 04:00:00|50.91|50.83|51.79|51.71|51.82|51.74|50.91|50.74|244
1584334800000|2020-03-16 05:00:00|51.82|51.74|52.81|52.73|52.81|52.73|51.36|51.15|359
1584338400000|2020-03-16 06:00:00|52.9|52.65|53.59|53.34|53.59|53.43|52.59|52.47|198
1584342000000|2020-03-16 07:00:00|53.5|53.42|53.76|53.46|54.31|54.1|53.5|53.36|265
1584345600000|2020-03-16 08:00:00|53.73|53.43|56.48|56.23|58.07|57.78|52.58|52.33|448
1584349200000|2020-03-16 09:00:00|56.41|56.16|56.92|56.67|57.65|57.48|55.73|55.43|346
1584352800000|2020-03-16 10:00:00|56.84|56.76|57.58|57.28|57.81|57.64|56.46|56.32|335
1584356400000|2020-03-16 11:00:00|57.48|57.18|56.68|56.6|57.51|57.21|55.05|54.89|758
1584360000000|2020-03-16 12:00:00|56.63|56.55|57.03|56.78|57.93|57.77|56.18|55.96|1348
1584363600000|2020-03-16 13:00:00|57|56.75|53.29|53.04|57.84|57.54|52.3|52.11|3532
1584367200000|2020-03-16 14:00:00|53.34|53.09|53.97|53.89|55.26|55.06|53.04|52.88|6007
1584370800000|2020-03-16 15:00:00|53.95|53.87|53.65|53.57|54.82|54.66|52.98|52.82|4649
1584374400000|2020-03-16 16:00:00|53.68|53.6|54.42|54.34|54.72|54.64|53.47|53.3|3833
1584378000000|2020-03-16 17:00:00|54.47|54.39|56.36|56.28|56.55|56.38|53.87|53.73|3568
1584381600000|2020-03-16 18:00:00|56.44|56.36|57.8|57.72|58.39|58.25|55.92|55.75|4261
1584385200000|2020-03-16 19:00:00|57.89|57.64|60.76|60.51|63.16|63|56.93|56.84|8001
1584388800000|2020-03-16 20:00:00|60.7|60.62|59.01|58.76|62.13|61.96|58.2|58.04|4876
1584403200000|2020-03-17 00:00:00|57.83|57.53|55.76|55.51|59.07|58.77|55.18|54.93|252
1584406800000|2020-03-17 01:00:00|55.81|55.56|53.52|53.22|55.96|55.72|50.15|49.85|531
1584410400000|2020-03-17 02:00:00|53.47|53.17|54.42|54.12|55.53|55.23|52.74|52.44|382
1584414000000|2020-03-17 03:00:00|54.4|54.15|54.35|54.05|55.14|54.84|54.06|53.76|63
1584417600000|2020-03-17 04:00:00|54.33|54.03|53.56|53.26|54.39|54.09|53.34|53.04|129
1584421200000|2020-03-17 05:00:00|53.54|53.24|53.89|53.59|54.35|54.07|52.65|52.57|130
1584424800000|2020-03-17 06:00:00|53.92|53.62|53.5|53.2|54.49|54.27|53.48|53.18|61
1584428400000|2020-03-17 07:00:00|53.45|53.15|52.99|52.74|53.8|53.55|52.75|52.61|71
1584432000000|2020-03-17 08:00:00|53.01|52.76|57.52|57.22|57.85|57.55|52.84|52.54|358
1584435600000|2020-03-17 09:00:00|57.55|57.25|58.6|58.52|59.32|59.13|56.6|56.3|647
1584439200000|2020-03-17 10:00:00|58.63|58.55|55.7|55.4|59.23|58.96|55.69|55.4|450
1584442800000|2020-03-17 11:00:00|55.88|55.58|58.3|58.05|58.75|58.56|55.8|55.5|568
1584446400000|2020-03-17 12:00:00|58.32|58.02|57.42|57.17|58.52|58.36|57.24|57.12|774
1584450000000|2020-03-17 13:00:00|57.34|57.26|62.17|62.09|62.36|62.17|57.16|56.97|4412
1584453600000|2020-03-17 14:00:00|62.2|62.12|60.24|59.94|62.9|62.71|59.46|59.34|4447
1584457200000|2020-03-17 15:00:00|60.16|59.91|57.36|57.06|60.61|60.33|57.15|56.96|4405
1584460800000|2020-03-17 16:00:00|57.34|57.09|58.5|58.42|59.09|59.01|54.53|54.37|3233
1584464400000|2020-03-17 17:00:00|58.44|58.36|58.27|58.19|60.47|60.38|57.97|57.81|3576
1584468000000|2020-03-17 18:00:00|58.32|58.24|57.96|57.88|59.19|59.11|56.28|56.14|3947
1584471600000|2020-03-17 19:00:00|57.98|57.9|58.97|58.67|60.82|60.66|57.98|57.9|7214
1584475200000|2020-03-17 20:00:00|58.95|58.7|60.44|60.14|61.14|60.84|58.26|58.15|5012
1584489600000|2020-03-18 00:00:00|63.01|62.71|61.73|61.43|63.26|62.96|61.12|60.82|73
1584493200000|2020-03-18 01:00:00|61.75|61.45|60.55|60.25|62.66|62.36|60.39|60.09|94
1584496800000|2020-03-18 02:00:00|60.58|60.28|60.09|59.79|61.22|60.92|59.79|59.49|52
1584500400000|2020-03-18 03:00:00|60.11|59.81|61.28|60.98|61.6|61.3|60.01|59.71|12
1584504000000|2020-03-18 04:00:00|61.21|60.91|62.22|61.92|62.54|62.24|61.11|60.81|48
1584507600000|2020-03-18 05:00:00|62.24|61.94|66.09|65.79|66.29|65.99|62.07|61.77|41
1584511200000|2020-03-18 06:00:00|66.07|65.77|67.39|67.09|68.23|67.93|65.19|65|27
1584514800000|2020-03-18 07:00:00|67.34|67.04|64.91|64.61|67.39|67.09|64.7|64.4|10
1584518400000|2020-03-18 08:00:00|64.81|64.51|64.7|64.4|65.8|65.5|63.3|63|30
1584522000000|2020-03-18 09:00:00|64.72|64.42|66.2|65.9|66.48|66.18|64.27|63.97|78
1584525600000|2020-03-18 10:00:00|66.22|65.92|66.86|66.56|67.28|66.98|65.5|65.2|15
1584529200000|2020-03-18 11:00:00|66.79|66.49|66.23|65.98|67.27|66.97|66.03|65.76|49
1584532800000|2020-03-18 12:00:00|66.2|65.95|66.46|66.21|66.52|66.31|65.79|65.53|222
1584536400000|2020-03-18 13:00:00|66.48|66.23|64.37|64.29|66.48|66.23|63.87|63.79|0
1584540000000|2020-03-18 14:00:00|64.39|64.31|65.33|65.25|65.41|65.33|62.23|62.15|0
1584543600000|2020-03-18 15:00:00|65.35|65.27|66.11|66.03|67.03|66.95|65.16|65.08|0
1584547200000|2020-03-18 16:00:00|66.18|66.1|73.8|73.72|73.85|73.77|65.96|65.88|0
1584550800000|2020-03-18 17:00:00|73.07|72.99|75.16|75|79.87|79.57|72.35|72.27|15559
1584554400000|2020-03-18 18:00:00|75.18|75.02|76.08|75.92|78.87|78.71|75.16|74.93|12677
1584558000000|2020-03-18 19:00:00|76.05|75.89|69.19|69.03|77.45|77.29|68.06|67.86|17852
1584561600000|2020-03-18 20:00:00|69.11|68.86|70.44|70.28|71.64|71.48|67.81|67.65|8704
1584576000000|2020-03-19 00:00:00|67.82|67.52|70.15|69.99|70.33|70.17|66.76|66.58|692
1584579600000|2020-03-19 01:00:00|70.22|70.06|72.32|72.07|72.53|72.24|70|69.77|1090
1584583200000|2020-03-19 02:00:00|72.3|72.14|77.82|77.57|77.82|77.57|72.3|72.12|1247
1584586800000|2020-03-19 03:00:00|77.85|77.6|78.32|78.07|78.97|78.78|75.66|75.47|1049
1584590400000|2020-03-19 04:00:00|78.39|78.02|78.08|77.78|78.78|78.48|76.88|76.65|399
1584594000000|2020-03-19 05:00:00|78.01|77.71|77.38|77.08|78.86|78.56|76.76|76.47|513
1584597600000|2020-03-19 06:00:00|77.39|77.09|74.47|74.17|77.39|77.09|73.35|73.1|571
1584601200000|2020-03-19 07:00:00|74.49|74.19|74.06|73.81|75.74|75.48|72.87|72.62|832
1584604800000|2020-03-19 08:00:00|73.99|73.69|70.04|69.74|74.68|74.38|69.7|69.52|1034
1584608400000|2020-03-19 09:00:00|70.05|69.75|71.08|70.78|71.91|71.61|69.94|69.68|416
1584612000000|2020-03-19 10:00:00|71|70.83|71.9|71.6|72.59|72.43|71|70.75|413
1584615600000|2020-03-19 11:00:00|71.99|71.69|73.43|73.27|73.6|73.3|71.71|71.45|674
1584619200000|2020-03-19 12:00:00|73.5|73.25|73.4|73.15|76.28|76.03|72.61|72.45|2147
1584622800000|2020-03-19 13:00:00|73.42|73.17|74.02|73.86|76.82|76.66|72.59|72.43|6930
1584626400000|2020-03-19 14:00:00|73.99|73.83|74.78|74.62|74.87|74.71|71.18|71.02|13380
1584630000000|2020-03-19 15:00:00|74.8|74.64|69.91|69.75|75.84|75.68|67.69|67.53|17224
1584633600000|2020-03-19 16:00:00|69.93|69.77|68.56|68.4|71.35|71.19|67.61|67.45|15142
1584637200000|2020-03-19 17:00:00|68.51|68.35|66.39|66.23|69.16|69|65.65|65.49|9842
1584640800000|2020-03-19 18:00:00|66.37|66.21|59.55|59.39|67.37|67.19|58.72|58.56|13453
1584644400000|2020-03-19 19:00:00|59.57|59.41|62.1|61.94|62.24|62.06|56.22|56.06|18977
1584648000000|2020-03-19 20:00:00|62.12|61.96|67.37|67.21|67.91|67.75|60.89|60.73|9869
1584662400000|2020-03-20 00:00:00|67.04|66.79|66.7|66.45|67.49|67.24|65.71|65.5|361
1584666000000|2020-03-20 01:00:00|66.83|66.53|65.77|65.61|67.06|66.86|64.68|64.5|974
1584669600000|2020-03-20 02:00:00|65.79|65.52|65.8|65.55|66.3|66.14|65.11|64.81|526
1584673200000|2020-03-20 03:00:00|65.73|65.57|65.11|64.86|66.31|66.06|64.97|64.81|379
1584676800000|2020-03-20 04:00:00|65.09|64.93|62.93|62.68|65.15|64.99|62.46|62.23|562
1584680400000|2020-03-20 05:00:00|62.87|62.71|62.42|62.12|63.15|62.92|62.12|61.87|440
1584684000000|2020-03-20 06:00:00|62.32|62.07|59.29|59.04|62.42|62.17|59.29|59.04|359
1584687600000|2020-03-20 07:00:00|59.21|59.05|58.21|57.96|60.85|60.66|58.19|57.96|1021
1584691200000|2020-03-20 08:00:00|58.15|57.99|57.26|57.01|58.33|58.08|55.91|55.75|1605
1584694800000|2020-03-20 09:00:00|57.25|57|56.68|56.52|57.53|57.34|56.33|56.13|701
1584698400000|2020-03-20 10:00:00|56.71|56.55|57.97|57.81|58.39|58.2|56.27|56.06|649
1584702000000|2020-03-20 11:00:00|58.08|57.92|59.53|59.37|60.84|60.65|58.06|57.88|1779
1584705600000|2020-03-20 12:00:00|59.55|59.3|61.9|61.74|61.97|61.81|58.86|58.7|2051
1584709200000|2020-03-20 13:00:00|61.92|61.76|59.96|59.8|62.97|62.81|58.74|58.58|9288
1584712800000|2020-03-20 14:00:00|59.98|59.82|52.87|52.71|60.1|59.94|52.77|52.61|11802
1584716400000|2020-03-20 15:00:00|52.88|52.72|57.8|57.64|59.91|59.75|52.51|52.35|14406
1584720000000|2020-03-20 16:00:00|57.82|57.66|57.57|57.41|61.1|60.94|56.25|56.09|9750
1584723600000|2020-03-20 17:00:00|57.62|57.46|57.08|56.92|58.07|57.91|56.39|56.23|5484
1584727200000|2020-03-20 18:00:00|57.12|56.96|59.25|59.09|60.57|60.41|56.43|56.27|7331
1584730800000|2020-03-20 19:00:00|59.27|59.11|60.47|60.31|62|61.84|57.57|57.41|18422
1584734400000|2020-03-20 20:00:00|60.44|60.28|61.32|61.02|61.97|61.81|60.4|60.24|6495
1584914400000|2020-03-22 22:00:00|65.63|65.38|68.31|68.06|70.65|70.35|64.58|64.28|1186
1584918000000|2020-03-22 23:00:00|68.4|68.15|67.29|67.13|69.14|68.85|64.82|64.53|972
1584921600000|2020-03-23 00:00:00|67.31|67.15|68.95|68.7|69.25|69.02|66.67|66.4|1166
1584925200000|2020-03-23 01:00:00|68.93|68.68|67.09|66.93|70.28|70.03|66.54|66.32|1785
1584928800000|2020-03-23 02:00:00|67.19|67.03|66.91|66.75|68.5|68.32|66.55|66.36|541
1584932400000|2020-03-23 03:00:00|66.89|66.73|65.22|65.06|66.89|66.73|64.83|64.65|853
1584936000000|2020-03-23 04:00:00|65.25|65.09|63.3|63.14|65.45|65.22|62.64|62.4|869
1584939600000|2020-03-23 05:00:00|63.33|63.08|63.9|63.65|66.32|66.16|63.18|63.02|761
1584943200000|2020-03-23 06:00:00|63.96|63.71|64.47|64.22|64.79|64.61|63.59|63.34|296
1584946800000|2020-03-23 07:00:00|64.46|64.21|65.44|65.14|66.44|66.19|63.66|63.42|626
1584950400000|2020-03-23 08:00:00|65.45|65.2|64.75|64.5|65.99|65.81|64.01|63.78|780
1584954000000|2020-03-23 09:00:00|64.76|64.51|62.76|62.51|64.8|64.55|62.19|62.02|12370
1584957600000|2020-03-23 10:00:00|62.77|62.52|62.45|62.2|63.28|63.07|61.95|61.78|535
1584961200000|2020-03-23 11:00:00|62.55|62.3|62.54|62.38|63.39|63.2|62.37|62.21|691
1584964800000|2020-03-23 12:00:00|62.57|62.41|54.64|54.48|62.62|62.42|53.16|53|7198
1584968400000|2020-03-23 13:00:00|54.65|54.49|54.18|53.93|58.71|58.54|53.31|53.13|9548
1584972000000|2020-03-23 14:00:00|54.15|53.99|53.71|53.55|55.98|55.8|51.36|51.2|7886
1584975600000|2020-03-23 15:00:00|53.75|53.59|54.27|54.11|55.87|55.71|52.86|52.7|8632
1584979200000|2020-03-23 16:00:00|54.3|54.14|53.13|52.97|55.38|55.22|52.55|52.39|7400
1584982800000|2020-03-23 17:00:00|53.18|53.02|54.29|54.13|54.93|54.76|52.23|52.07|6173
1584986400000|2020-03-23 18:00:00|54.23|54.07|53.7|53.54|55.1|54.94|52.86|52.7|8551
1584990000000|2020-03-23 19:00:00|53.68|53.52|50.7|50.54|53.95|53.79|48.82|48.66|10410
1584993600000|2020-03-23 20:00:00|50.69|50.53|48.27|48.11|51.36|51.2|47.68|47.46|8080
1585008000000|2020-03-24 00:00:00|46.44|46.19|45.87|45.62|47|46.84|45.77|45.59|359
1585011600000|2020-03-24 01:00:00|45.85|45.69|43.67|43.51|45.87|45.69|43.52|43.34|1010
1585015200000|2020-03-24 02:00:00|43.7|43.54|43.76|43.6|44.35|44.16|43.38|43.15|480
1585018800000|2020-03-24 03:00:00|43.82|43.57|44.96|44.71|45.46|45.24|43.6|43.41|557
1585022400000|2020-03-24 04:00:00|44.99|44.74|44.44|44.19|45.54|45.37|44.28|44.05|356
1585026000000|2020-03-24 05:00:00|44.42|44.26|43.97|43.72|44.75|44.5|43.49|43.33|372
1585029600000|2020-03-24 06:00:00|43.91|43.75|44.07|43.82|44.32|44.13|43.18|43.02|477
1585033200000|2020-03-24 07:00:00|44|43.84|45.26|45.01|45.52|45.34|43.99|43.77|438
1585036800000|2020-03-24 08:00:00|45.24|45.08|44.79|44.63|45.78|45.6|44.33|44.07|596
1585040400000|2020-03-24 09:00:00|44.89|44.64|44.47|44.22|45.73|45.55|44.35|44.18|593
1585044000000|2020-03-24 10:00:00|44.44|44.28|42.26|42.1|44.46|44.28|41.77|41.6|926
1585047600000|2020-03-24 11:00:00|42.25|42|43.04|42.88|43.67|43.47|42.11|41.94|1072
1585051200000|2020-03-24 12:00:00|42.99|42.83|42.13|41.97|43.75|43.59|41.76|41.6|2355
1585054800000|2020-03-24 13:00:00|42.12|41.96|40.25|40.09|42.69|42.53|39.06|38.9|7114
1585058400000|2020-03-24 14:00:00|40.27|40.11|43.15|42.99|43.26|43.1|39.94|39.78|7686
1585062000000|2020-03-24 15:00:00|43.14|42.98|44.52|44.36|45.29|45.13|42.37|42.21|8004
1585065600000|2020-03-24 16:00:00|44.54|44.38|45.57|45.41|45.89|45.73|44.29|44.13|7694
1585069200000|2020-03-24 17:00:00|45.61|45.45|44.61|44.45|45.63|45.47|43.53|43.37|4278
1585072800000|2020-03-24 18:00:00|44.64|44.48|43.81|43.65|44.83|44.67|41.71|41.55|8001
1585076400000|2020-03-24 19:00:00|43.84|43.68|46.04|45.88|46.96|46.8|43.7|43.54|12833
1585080000000|2020-03-24 20:00:00|46.09|45.93|44.83|44.67|46.91|46.75|44.46|44.3|4576
1585094400000|2020-03-25 00:00:00|45.12|44.96|44.57|44.41|45.41|45.19|43.75|43.59|1498
1585098000000|2020-03-25 01:00:00|44.59|44.34|44.2|43.95|44.66|44.5|43.42|43.23|628
1585101600000|2020-03-25 02:00:00|44.16|43.91|44.36|44.11|45.05|44.85|43.91|43.68|243
1585105200000|2020-03-25 03:00:00|44.29|44.13|44.28|44.12|45.04|44.82|44.12|43.95|396
1585108800000|2020-03-25 04:00:00|44.34|44.09|44.11|43.95|46.17|46.01|43.72|43.54|605
1585112400000|2020-03-25 05:00:00|44.12|43.96|43.03|42.78|45.93|45.73|42.87|42.68|868
1585116000000|2020-03-25 06:00:00|43.04|42.79|43.46|43.21|44.62|44.41|42.88|42.68|170
1585119600000|2020-03-25 07:00:00|43.48|43.23|42.93|42.77|43.74|43.51|42.7|42.53|226
1585123200000|2020-03-25 08:00:00|42.94|42.64|42.96|42.8|43.61|43.43|42.44|42.24|320
1585126800000|2020-03-25 09:00:00|42.95|42.79|44.58|44.42|45.18|44.96|42.7|42.51|570
1585130400000|2020-03-25 10:00:00|44.57|44.41|49.96|49.66|50.02|49.77|44.19|44|1297
1585134000000|2020-03-25 11:00:00|49.93|49.63|48.37|48.21|50.48|50.21|47.82|47.57|1482
1585137600000|2020-03-25 12:00:00|48.38|48.22|48.27|48.02|49.01|48.82|47.66|47.46|1284
1585141200000|2020-03-25 13:00:00|48.21|48.05|49.5|49.34|49.59|49.43|46.86|46.7|5760
1585144800000|2020-03-25 14:00:00|49.51|49.35|48.54|48.38|51.42|51.26|48.32|48.16|9254
1585148400000|2020-03-25 15:00:00|48.49|48.33|48.99|48.83|49.71|49.55|48.12|47.96|5670
1585152000000|2020-03-25 16:00:00|48.96|48.8|48.54|48.38|49.05|48.89|47.64|47.48|3631
1585155600000|2020-03-25 17:00:00|48.51|48.35|48.9|48.74|49.56|49.4|48.3|48.14|2925
1585159200000|2020-03-25 18:00:00|48.88|48.72|47.51|47.35|49.54|49.38|47.42|47.26|4507
1585162800000|2020-03-25 19:00:00|47.46|47.3|49.49|49.33|50.11|49.95|46.66|46.5|7334
1585166400000|2020-03-25 20:00:00|49.51|49.35|49.2|49.04|49.6|49.44|48.38|48.22|3306
1585180800000|2020-03-26 00:00:00|49.34|49.09|49.24|49.08|49.69|49.49|48.56|48.37|395
1585184400000|2020-03-26 01:00:00|49.23|49.07|50.78|50.62|51.17|50.98|48.97|48.8|737
1585188000000|2020-03-26 02:00:00|50.76|50.6|50|49.75|51.01|50.8|49.93|49.71|274
1585191600000|2020-03-26 03:00:00|50.02|49.77|50.33|50.08|50.85|50.66|49.59|49.41|288
1585195200000|2020-03-26 04:00:00|50.32|50.07|50.28|50.12|50.52|50.33|49.81|49.64|156
1585198800000|2020-03-26 05:00:00|50.3|50.05|51.56|51.4|52.2|51.98|49.87|49.71|587
1585202400000|2020-03-26 06:00:00|51.58|51.42|52.03|51.87|52.07|51.87|51.4|51.18|134
1585206000000|2020-03-26 07:00:00|52.06|51.81|52.5|52.25|52.89|52.64|51.53|51.36|279
1585209600000|2020-03-26 08:00:00|52.49|52.24|52.29|52.13|52.62|52.42|51.46|51.23|563
1585213200000|2020-03-26 09:00:00|52.27|52.11|51.59|51.43|52.87|52.7|51.59|51.4|565
1585216800000|2020-03-26 10:00:00|51.65|51.4|50.78|50.62|52|51.82|50.15|49.97|579
1585220400000|2020-03-26 11:00:00|50.8|50.55|51.87|51.62|52.12|51.95|50.66|50.44|659
1585224000000|2020-03-26 12:00:00|51.81|51.65|49.92|49.67|53.21|53.04|49.55|49.39|2690
1585227600000|2020-03-26 13:00:00|49.86|49.7|47.27|47.11|50.15|49.96|46.92|46.7|7184
1585231200000|2020-03-26 14:00:00|47.26|47.1|45.56|45.4|47.4|47.24|44.82|44.66|9001
1585234800000|2020-03-26 15:00:00|45.57|45.41|45.79|45.63|46.19|46.03|45.08|44.92|5193
1585238400000|2020-03-26 16:00:00|45.78|45.62|45.52|45.36|46.17|46.01|45.07|44.91|4051
1585242000000|2020-03-26 17:00:00|45.53|45.37|45.76|45.6|46.41|46.25|45.48|45.32|4230
1585245600000|2020-03-26 18:00:00|45.77|45.61|45.56|45.4|46.12|45.96|45.21|45.05|5723
1585249200000|2020-03-26 19:00:00|45.54|45.38|45.02|44.86|46.04|45.88|44.35|44.19|7625
1585252800000|2020-03-26 20:00:00|45.01|44.85|44.07|43.91|45.04|44.88|43.64|43.48|6830
1585267200000|2020-03-27 00:00:00|44.29|44.13|45.04|44.88|45.11|44.95|43.47|43.28|623
1585270800000|2020-03-27 01:00:00|45.05|44.89|46.6|46.35|47.17|46.99|45.05|44.89|1022
1585274400000|2020-03-27 02:00:00|46.62|46.37|47.34|47.09|47.5|47.29|46.41|46.19|341
1585278000000|2020-03-27 03:00:00|47.33|47.08|46.66|46.5|47.42|47.19|46.57|46.41|308
1585281600000|2020-03-27 04:00:00|46.63|46.47|47.77|47.61|47.94|47.78|46.62|46.46|346
1585285200000|2020-03-27 05:00:00|47.76|47.6|47.36|47.11|48.67|48.48|47.31|47.1|462
1585288800000|2020-03-27 06:00:00|47.34|47.18|47.3|47.05|47.66|47.41|46.66|46.5|374
1585292400000|2020-03-27 07:00:00|47.22|47.06|47.65|47.49|47.73|47.52|46.86|46.64|306
1585296000000|2020-03-27 08:00:00|47.58|47.33|48.2|48.04|48.28|48.09|47.01|46.84|363
1585299600000|2020-03-27 09:00:00|48.22|48.06|48.11|47.86|48.29|48.07|47.57|47.34|261
1585303200000|2020-03-27 10:00:00|48.05|47.89|48.57|48.32|48.61|48.41|47.65|47.45|327
1585306800000|2020-03-27 11:00:00|48.47|48.22|48.04|47.79|48.47|48.22|47.21|47.04|962
1585310400000|2020-03-27 12:00:00|48.05|47.8|48.57|48.41|48.63|48.47|47.56|47.37|1458
1585314000000|2020-03-27 13:00:00|48.56|48.4|48.17|48.01|49.45|49.27|46.91|46.75|4292
1585317600000|2020-03-27 14:00:00|48.18|48.02|48.56|48.4|48.82|48.66|47.58|47.42|3544
1585321200000|2020-03-27 15:00:00|48.55|48.39|48.47|48.31|48.62|48.46|47.75|47.59|4382
1585324800000|2020-03-27 16:00:00|48.44|48.28|48.42|48.26|49.12|48.96|48.16|48|4018
1585328400000|2020-03-27 17:00:00|48.44|48.28|47.89|47.73|48.85|48.69|47.52|47.36|3257
1585332000000|2020-03-27 18:00:00|47.88|47.72|47.51|47.35|48.39|48.23|47.47|47.31|4388
1585335600000|2020-03-27 19:00:00|47.52|47.36|48.7|48.54|48.96|48.8|47.09|46.93|7226
1585339200000|2020-03-27 20:00:00|48.68|48.52|50.12|49.96|50.32|50.16|48.5|48.34|2921
1585519200000|2020-03-29 22:00:00|51.36|51.11|51.19|50.94|51.55|51.35|49.81|49.58|692
1585522800000|2020-03-29 23:00:00|51.21|50.96|50.68|50.43|51.41|51.19|50.22|50.06|94
1585526400000|2020-03-30 00:00:00|50.67|50.42|50.06|49.9|50.67|50.45|48.59|48.39|874
1585530000000|2020-03-30 01:00:00|50.12|49.87|50.69|50.53|51.34|51.18|50.05|49.86|782
1585533600000|2020-03-30 02:00:00|50.71|50.55|50.42|50.17|50.95|50.77|49.93|49.71|296
1585537200000|2020-03-30 03:00:00|50.36|50.2|49.7|49.45|50.85|50.55|49.56|49.39|283
1585540800000|2020-03-30 04:00:00|49.68|49.52|47.62|47.46|49.7|49.52|47.31|47.14|723
1585544400000|2020-03-30 05:00:00|47.68|47.43|47.01|46.76|48|47.79|46.37|46.21|572
1585548000000|2020-03-30 06:00:00|46.98|46.82|48|47.84|48.46|48.22|46.92|46.67|188
1585551600000|2020-03-30 07:00:00|48.03|47.78|49.4|49.15|49.95|49.76|47.56|47.26|389
1585555200000|2020-03-30 08:00:00|49.36|49.1|48.56|48.4|49.69|49.47|47.85|47.66|332
1585558800000|2020-03-30 09:00:00|48.62|48.37|48.53|48.28|49.1|48.91|47.66|47.48|255
1585562400000|2020-03-30 10:00:00|48.5|48.34|48.02|47.77|48.58|48.39|47.19|47|377
1585566000000|2020-03-30 11:00:00|48.05|47.8|48.09|47.93|48.61|48.45|47.8|47.64|531
1585569600000|2020-03-30 12:00:00|48.12|47.87|47.51|47.35|48.41|48.23|47.51|47.35|690
1585573200000|2020-03-30 13:00:00|47.52|47.36|48.15|47.99|49.32|49.16|47.13|46.97|3100
1585576800000|2020-03-30 14:00:00|48.13|47.97|47.98|47.82|48.35|48.19|47.55|47.39|3605
1585580400000|2020-03-30 15:00:00|47.99|47.83|47.98|47.82|48.21|48.05|47.53|47.37|3595
1585584000000|2020-03-30 16:00:00|48.02|47.86|47.53|47.37|48.17|48.01|47.51|47.35|3002
1585587600000|2020-03-30 17:00:00|47.56|47.4|47.56|47.4|47.93|47.77|47.23|47.07|2746
1585591200000|2020-03-30 18:00:00|47.57|47.41|47.09|46.93|47.91|47.75|47.06|46.9|2667
1585594800000|2020-03-30 19:00:00|47.11|46.95|46.25|46.09|47.38|47.22|46.21|46.05|6337
1585598400000|2020-03-30 20:00:00|46.24|46.08|46.23|46.07|46.65|46.49|46.13|45.97|3007
1585609200000|2020-03-30 23:00:00|46.36|46.2|46.28|46.12|46.77|46.61|46.23|46.06|217
1585612800000|2020-03-31 00:00:00|46.26|46.1|45.66|45.5|46.28|46.12|45.29|45.13|513
1585616400000|2020-03-31 01:00:00|45.63|45.47|45.84|45.68|45.97|45.81|45.13|44.97|323
1585620000000|2020-03-31 02:00:00|45.85|45.69|45.69|45.53|45.93|45.77|45.5|45.34|111
1585623600000|2020-03-31 03:00:00|45.68|45.52|46.16|46|46.23|46.07|45.66|45.49|158
1585627200000|2020-03-31 04:00:00|46.17|46.01|46.85|46.6|47.28|47.12|46.17|45.98|571
1585630800000|2020-03-31 05:00:00|46.83|46.67|46.71|46.55|47.27|47.11|46.14|45.98|461
1585634400000|2020-03-31 06:00:00|46.73|46.57|45.96|45.8|47.04|46.88|45.81|45.65|325
1585638000000|2020-03-31 07:00:00|45.91|45.75|45.92|45.67|46.32|46.14|45.31|45.15|502
1585641600000|2020-03-31 08:00:00|45.86|45.7|45.27|45.11|45.89|45.7|45.02|44.86|536
1585645200000|2020-03-31 09:00:00|45.23|45.07|45.36|45.2|45.66|45.5|45.11|44.94|386
1585648800000|2020-03-31 10:00:00|45.35|45.19|46.22|46.06|46.37|46.21|45.34|45.18|640
1585652400000|2020-03-31 11:00:00|46.21|46.05|46.15|45.99|46.6|46.42|46|45.82|711
1585656000000|2020-03-31 12:00:00|46.13|45.97|46.8|46.64|47.63|47.47|46.13|45.97|1474
1585659600000|2020-03-31 13:00:00|46.82|46.66|45.59|45.43|46.87|46.71|45.42|45.26|4082
1585663200000|2020-03-31 14:00:00|45.6|45.44|43.73|43.57|45.6|45.44|43.33|43.17|7179
1585666800000|2020-03-31 15:00:00|43.72|43.56|43.32|43.16|43.94|43.78|43.09|42.93|3199
1585670400000|2020-03-31 16:00:00|43.3|43.14|44.72|44.56|45.22|45.06|43.24|43.08|4182
1585674000000|2020-03-31 17:00:00|44.73|44.57|44.08|43.92|45.04|44.88|44.05|43.89|3239
1585677600000|2020-03-31 18:00:00|44.12|43.96|43.15|42.99|44.25|44.09|43.12|42.96|3844
1585681200000|2020-03-31 19:00:00|43.17|43.01|43.7|43.54|44.69|44.53|43.11|42.95|4789
1585684800000|2020-03-31 20:00:00|43.68|43.52|44.12|43.96|44.22|44.06|43.01|42.85|3352
1585695600000|2020-03-31 23:00:00|44.81|44.65|45.08|44.92|45.53|45.37|44.67|44.51|353
1585699200000|2020-04-01 00:00:00|45.06|44.9|44.64|44.48|45.57|45.41|44.35|44.19|530
1585702800000|2020-04-01 01:00:00|44.65|44.49|44.96|44.8|45.49|45.33|44.65|44.49|550
1585706400000|2020-04-01 02:00:00|45|44.84|45.25|45.09|45.44|45.28|44.88|44.72|367
1585710000000|2020-04-01 03:00:00|45.26|45.1|45.41|45.25|45.47|45.31|45.08|44.92|135
1585713600000|2020-04-01 04:00:00|45.42|45.26|45.26|45.1|45.63|45.47|45.15|44.99|311
1585717200000|2020-04-01 05:00:00|45.24|45.08|46.25|46.09|46.39|46.23|45.1|44.94|515
1585720800000|2020-04-01 06:00:00|46.26|46.1|46.4|46.24|46.82|46.66|46.07|45.91|476
1585724400000|2020-04-01 07:00:00|46.37|46.21|46.92|46.76|47.35|47.19|46.01|45.85|601
1585728000000|2020-04-01 08:00:00|47.02|46.77|46.62|46.46|47.27|47.09|46.51|46.35|326
1585731600000|2020-04-01 09:00:00|46.64|46.48|46.36|46.2|46.97|46.78|46.16|46|313
1585735200000|2020-04-01 10:00:00|46.35|46.19|46.74|46.58|46.95|46.79|46.17|46.01|357
1585738800000|2020-04-01 11:00:00|46.72|46.56|46.69|46.53|47.05|46.89|46.39|46.21|393
1585742400000|2020-04-01 12:00:00|46.72|46.56|46.53|46.37|47.09|46.93|46.21|46.05|1226
1585746000000|2020-04-01 13:00:00|46.5|46.34|45.39|45.23|46.81|46.65|45.14|44.98|3629
1585749600000|2020-04-01 14:00:00|45.38|45.22|44.74|44.58|45.62|45.46|44.39|44.23|3911
1585753200000|2020-04-01 15:00:00|44.76|44.6|45.68|45.52|45.9|45.74|44.59|44.43|3259
1585756800000|2020-04-01 16:00:00|45.69|45.53|47.12|46.96|47.27|47.11|45.68|45.52|3437
1585760400000|2020-04-01 17:00:00|47.14|46.98|46.69|46.53|47.37|47.21|46.62|46.46|2863
1585764000000|2020-04-01 18:00:00|46.7|46.54|47.43|47.27|47.43|47.27|46.29|46.13|2963
1585767600000|2020-04-01 19:00:00|47.42|47.26|47.32|47.16|47.96|47.8|46.9|46.74|5612
1585771200000|2020-04-01 20:00:00|47.31|47.15|46.85|46.69|47.72|47.56|46.82|46.66|1979
1585782000000|2020-04-01 23:00:00|46.94|46.78|46.64|46.48|47.14|46.98|46.59|46.41|87
1585785600000|2020-04-02 00:00:00|46.66|46.41|46.02|45.86|46.66|46.46|45.85|45.67|354
1585789200000|2020-04-02 01:00:00|45.99|45.83|46.04|45.88|46.61|46.45|45.84|45.67|262
1585792800000|2020-04-02 02:00:00|46.02|45.86|45.15|44.99|46.02|45.86|45.06|44.9|264
1585796400000|2020-04-02 03:00:00|45.14|44.98|45.24|45.08|45.32|45.14|44.7|44.54|144
1585800000000|2020-04-02 04:00:00|45.27|45.02|45.32|45.16|45.73|45.57|44.99|44.8|194
1585803600000|2020-04-02 05:00:00|45.35|45.19|45.04|44.88|45.78|45.6|45.04|44.85|149
1585807200000|2020-04-02 06:00:00|45.1|44.85|45.03|44.87|45.11|44.95|44.82|44.66|129
1585810800000|2020-04-02 07:00:00|45.04|44.88|45.17|45.01|45.35|45.15|44.86|44.7|145
1585814400000|2020-04-02 08:00:00|45.19|45.03|44.97|44.81|45.24|45.05|44.67|44.51|200
1585818000000|2020-04-02 09:00:00|44.99|44.83|45.09|44.93|45.26|45.1|44.84|44.68|204
1585821600000|2020-04-02 10:00:00|45.13|44.97|45.02|44.86|45.3|45.11|44.91|44.72|173
1585825200000|2020-04-02 11:00:00|45.04|44.88|45.22|45.06|45.63|45.46|45.04|44.88|423
1585828800000|2020-04-02 12:00:00|45.21|45.05|46.31|46.15|46.6|46.44|45.06|44.9|1665
1585832400000|2020-04-02 13:00:00|46.28|46.12|46.11|45.95|47.27|47.11|45.78|45.62|3879
1585836000000|2020-04-02 14:00:00|46.1|45.94|45.12|44.96|46.17|46.01|44.53|44.37|4820
1585839600000|2020-04-02 15:00:00|45.14|44.98|44.8|44.64|45.72|45.56|44.61|44.45|3734
1585843200000|2020-04-02 16:00:00|44.79|44.63|44.9|44.74|45.21|45.05|44.56|44.4|2156
1585846800000|2020-04-02 17:00:00|44.89|44.73|45.38|45.22|45.88|45.72|44.78|44.62|2275
1585850400000|2020-04-02 18:00:00|45.37|45.21|44.75|44.59|45.95|45.79|44.73|44.57|2406
1585854000000|2020-04-02 19:00:00|44.76|44.6|44.43|44.27|45.22|45.06|44.28|44.12|4274
1585857600000|2020-04-02 20:00:00|44.44|44.28|44.7|44.54|44.74|44.58|44.08|43.92|3338
1585868400000|2020-04-02 23:00:00|44.33|44.08|44.83|44.58|44.94|44.78|44.22|44.01|164
1585872000000|2020-04-03 00:00:00|44.79|44.63|44.83|44.67|45.12|44.96|44.3|44.08|453
1585875600000|2020-04-03 01:00:00|44.87|44.71|44.48|44.32|45.15|44.99|44.41|44.25|177
1585879200000|2020-04-03 02:00:00|44.5|44.34|44.69|44.53|45.02|44.86|44.48|44.3|71
1585882800000|2020-04-03 03:00:00|44.68|44.52|45.05|44.89|45.11|44.95|44.63|44.47|112
1585886400000|2020-04-03 04:00:00|45.07|44.91|45.29|45.13|45.41|45.25|45.02|44.86|113
1585890000000|2020-04-03 05:00:00|45.35|45.1|44.76|44.6|45.53|45.37|44.75|44.59|143
1585893600000|2020-04-03 06:00:00|44.74|44.58|44.64|44.48|45.04|44.88|44.47|44.31|100
1585897200000|2020-04-03 07:00:00|44.63|44.47|44.65|44.49|45.23|45.07|44.38|44.22|301
1585900800000|2020-04-03 08:00:00|44.72|44.56|44.76|44.6|45.35|45.19|44.43|44.27|295
1585904400000|2020-04-03 09:00:00|44.75|44.59|44.52|44.36|45.08|44.9|44.49|44.33|281
1585908000000|2020-04-03 10:00:00|44.5|44.34|44.56|44.4|45.16|45|44.47|44.31|588
1585911600000|2020-04-03 11:00:00|44.59|44.43|43.77|43.61|44.92|44.76|43.73|43.57|651
1585915200000|2020-04-03 12:00:00|43.81|43.56|43.91|43.75|44.69|44.49|43.71|43.54|2283
1585918800000|2020-04-03 13:00:00|43.94|43.78|43.26|43.1|44.13|43.97|43.12|42.96|3716
1585922400000|2020-04-03 14:00:00|43.25|43.09|43.88|43.72|44.37|44.21|42.96|42.8|4724
1585926000000|2020-04-03 15:00:00|43.86|43.7|44.11|43.95|44.48|44.32|43.62|43.46|3306
1585929600000|2020-04-03 16:00:00|44.13|43.97|43.63|43.47|44.69|44.53|43.63|43.47|3676
1585933200000|2020-04-03 17:00:00|43.61|43.45|44|43.84|44.23|44.07|43.36|43.2|2902
1585936800000|2020-04-03 18:00:00|44.01|43.85|43.04|42.88|44.24|44.08|43.01|42.85|2579
1585940400000|2020-04-03 19:00:00|43.03|42.87|42.43|42.27|43.5|43.34|42.05|41.89|5072
1585944000000|2020-04-03 20:00:00|42.41|42.25|42.61|42.45|42.62|42.46|41.98|41.82|4083
1586124000000|2020-04-05 22:00:00|41.26|41.01|40.51|40.35|41.35|41.14|40.3|40.08|338
1586127600000|2020-04-05 23:00:00|40.42|40.26|40.68|40.52|40.96|40.79|40.18|40.02|176
1586131200000|2020-04-06 00:00:00|40.66|40.5|39.93|39.77|40.73|40.53|39.47|39.31|925
1586134800000|2020-04-06 01:00:00|40|39.75|40.19|40.03|40.73|40.57|39.96|39.75|605
1586138400000|2020-04-06 02:00:00|40.18|40.02|40.08|39.92|40.32|40.16|39.89|39.73|252
1586142000000|2020-04-06 03:00:00|40.1|39.94|39.57|39.41|40.2|40.04|39.52|39.34|251
1586145600000|2020-04-06 04:00:00|39.54|39.38|38.83|38.67|39.57|39.41|38.83|38.67|353
1586149200000|2020-04-06 05:00:00|38.81|38.65|38.05|37.89|38.87|38.71|37.93|37.77|573
1586152800000|2020-04-06 06:00:00|38.03|37.87|38.77|38.61|38.82|38.66|37.95|37.79|362
1586156400000|2020-04-06 07:00:00|38.79|38.63|38.61|38.45|38.96|38.8|38.51|38.35|478
1586160000000|2020-04-06 08:00:00|38.62|38.46|38.79|38.63|39.23|39.07|38.62|38.46|390
1586163600000|2020-04-06 09:00:00|38.77|38.61|38.91|38.75|39.14|38.98|38.6|38.44|244
1586167200000|2020-04-06 10:00:00|38.88|38.72|39.08|38.92|39.24|39.08|38.8|38.64|218
1586170800000|2020-04-06 11:00:00|39.1|38.94|39.6|39.44|39.64|39.48|39.1|38.94|521
1586174400000|2020-04-06 12:00:00|39.64|39.48|39.36|39.2|39.8|39.64|39.22|39.06|839
1586178000000|2020-04-06 13:00:00|39.38|39.22|39.04|38.88|39.69|39.53|38.79|38.63|3536
1586181600000|2020-04-06 14:00:00|39.03|38.87|39.66|39.5|39.87|39.71|38.85|38.69|3102
1586185200000|2020-04-06 15:00:00|39.67|39.51|39.36|39.2|39.78|39.62|39.28|39.12|2164
1586188800000|2020-04-06 16:00:00|39.34|39.18|38.84|38.68|39.41|39.25|38.71|38.55|2419
1586192400000|2020-04-06 17:00:00|38.82|38.66|39|38.84|39.21|39.05|38.82|38.66|1520
1586196000000|2020-04-06 18:00:00|39.01|38.85|39.23|39.07|39.23|39.07|38.83|38.67|1976
1586199600000|2020-04-06 19:00:00|39.24|39.08|39.02|38.86|39.39|39.23|38.39|38.23|4264
1586203200000|2020-04-06 20:00:00|39.07|38.91|39.37|39.21|39.39|39.23|38.85|38.69|3661
1586214000000|2020-04-06 23:00:00|39.43|39.27|38.69|38.53|39.55|39.39|38.68|38.52|211
1586217600000|2020-04-07 00:00:00|38.67|38.51|38.76|38.6|39.08|38.92|38.4|38.24|392
1586221200000|2020-04-07 01:00:00|38.73|38.57|39.01|38.85|39.01|38.85|38.39|38.23|233
1586224800000|2020-04-07 02:00:00|39.03|38.87|38.8|38.64|39.22|39.06|38.77|38.61|99
1586228400000|2020-04-07 03:00:00|38.79|38.63|39.27|39.11|39.39|39.23|38.67|38.51|199
1586232000000|2020-04-07 04:00:00|39.26|39.1|38.72|38.56|39.33|39.17|38.72|38.56|172
1586235600000|2020-04-07 05:00:00|38.74|38.58|38.44|38.28|38.99|38.83|38.29|38.13|317
1586239200000|2020-04-07 06:00:00|38.43|38.27|37.86|37.7|38.67|38.51|37.8|37.64|248
1586242800000|2020-04-07 07:00:00|37.87|37.71|38.02|37.86|38.54|38.38|37.69|37.53|532
1586246400000|2020-04-07 08:00:00|38.03|37.87|37.61|37.45|38.11|37.95|37.58|37.42|531
1586250000000|2020-04-07 09:00:00|37.63|37.47|37.89|37.73|37.97|37.81|37.45|37.29|544
1586253600000|2020-04-07 10:00:00|37.88|37.72|37.61|37.45|37.92|37.76|37.38|37.22|387
1586257200000|2020-04-07 11:00:00|37.63|37.47|38.19|38.03|38.21|38.05|37.59|37.43|314
1586260800000|2020-04-07 12:00:00|38.24|38.08|37.85|37.69|38.25|38.09|37.84|37.68|571
1586264400000|2020-04-07 13:00:00|37.84|37.68|38.06|37.9|38.38|38.22|37.61|37.45|3357
1586268000000|2020-04-07 14:00:00|38.07|37.91|39.65|39.49|39.98|39.82|37.96|37.8|4771
1586271600000|2020-04-07 15:00:00|39.7|39.54|38.83|38.67|39.99|39.83|38.73|38.57|3407
1586275200000|2020-04-07 16:00:00|38.81|38.65|38.55|38.39|38.83|38.67|38.23|38.07|2791
1586278800000|2020-04-07 17:00:00|38.53|38.37|38.92|38.76|39.13|38.97|38.41|38.25|1931
1586282400000|2020-04-07 18:00:00|38.93|38.77|39.77|39.61|40.19|40.03|38.88|38.72|3591
1586286000000|2020-04-07 19:00:00|39.76|39.6|39.96|39.8|40.16|40|39.08|38.92|5829
1586289600000|2020-04-07 20:00:00|39.98|39.82|40.69|40.53|40.91|40.75|39.88|39.72|3455
1586300400000|2020-04-07 23:00:00|40.4|40.24|39.97|39.81|40.43|40.27|39.75|39.59|168
1586304000000|2020-04-08 00:00:00|39.99|39.83|41.01|40.85|41.04|40.87|39.91|39.75|327
1586307600000|2020-04-08 01:00:00|41.04|40.88|40.82|40.66|41.24|41.08|40.27|40.11|279
1586311200000|2020-04-08 02:00:00|40.84|40.68|40.6|40.44|40.84|40.68|40.33|40.17|147
1586314800000|2020-04-08 03:00:00|40.58|40.42|40.31|40.15|40.74|40.58|40.26|40.1|38
1586318400000|2020-04-08 04:00:00|40.33|40.17|39.62|39.46|40.48|40.25|39.6|39.44|175
1586322000000|2020-04-08 05:00:00|39.61|39.45|39.39|39.23|39.71|39.55|39.1|38.94|187
1586325600000|2020-04-08 06:00:00|39.38|39.22|40.26|40.01|40.67|40.51|39.38|39.22|265
1586329200000|2020-04-08 07:00:00|40.24|39.99|39.96|39.71|40.48|40.27|39.85|39.6|173
1586332800000|2020-04-08 08:00:00|39.98|39.73|40.56|40.4|40.92|40.76|39.91|39.71|279
1586336400000|2020-04-08 09:00:00|40.54|40.38|40.64|40.48|40.86|40.7|40.45|40.26|255
1586340000000|2020-04-08 10:00:00|40.6|40.44|40.07|39.91|40.68|40.52|40.01|39.85|166
1586343600000|2020-04-08 11:00:00|40.09|39.93|39.73|39.57|40.23|40.07|39.72|39.56|590
1586347200000|2020-04-08 12:00:00|39.75|39.59|39.7|39.54|40.03|39.87|39.5|39.34|453
1586350800000|2020-04-08 13:00:00|39.71|39.55|39.92|39.76|40.02|39.86|39.11|38.95|2793
1586354400000|2020-04-08 14:00:00|39.91|39.75|39.14|38.98|40.15|39.99|39.12|38.96|2020
1586358000000|2020-04-08 15:00:00|39.19|39.03|38.92|38.76|39.34|39.18|38.71|38.55|3102
1586361600000|2020-04-08 16:00:00|38.88|38.72|38.7|38.54|39.02|38.86|38.51|38.35|1665
1586365200000|2020-04-08 17:00:00|38.69|38.53|39.32|39.16|39.34|39.18|38.66|38.5|1859
1586368800000|2020-04-08 18:00:00|39.3|39.14|38.81|38.65|39.32|39.16|38.76|38.6|1804
1586372400000|2020-04-08 19:00:00|38.82|38.66|38.98|38.82|39.26|39.1|38.56|38.4|3073
1586376000000|2020-04-08 20:00:00|38.95|38.79|39.15|38.99|39.19|39.03|38.9|38.74|2389
1586386800000|2020-04-08 23:00:00|39.46|39.21|39|38.75|39.53|39.3|38.86|38.7|79
1586390400000|2020-04-09 00:00:00|38.97|38.72|39.02|38.86|39.1|38.94|38.82|38.66|87
1586394000000|2020-04-09 01:00:00|39.03|38.87|39.52|39.36|39.59|39.43|38.89|38.73|197
1586397600000|2020-04-09 02:00:00|39.53|39.37|39.55|39.39|39.68|39.51|39.47|39.31|360
1586401200000|2020-04-09 03:00:00|39.53|39.37|39.45|39.29|39.58|39.42|39.33|39.17|54
1586404800000|2020-04-09 04:00:00|39.47|39.31|39.38|39.22|39.6|39.44|39.22|39.06|66
1586408400000|2020-04-09 05:00:00|39.4|39.24|39.41|39.25|39.52|39.36|39.28|39.12|65
1586412000000|2020-04-09 06:00:00|39.39|39.23|38.7|38.54|39.42|39.26|38.69|38.53|182
1586415600000|2020-04-09 07:00:00|38.69|38.53|38.43|38.27|38.85|38.69|38.35|38.19|300
1586419200000|2020-04-09 08:00:00|38.47|38.31|39.29|39.13|39.35|39.19|38.47|38.31|491
1586422800000|2020-04-09 09:00:00|39.24|39.08|39.6|39.44|39.71|39.55|39.14|38.98|503
1586426400000|2020-04-09 10:00:00|39.62|39.46|39.63|39.47|39.91|39.75|39.5|39.34|376
1586430000000|2020-04-09 11:00:00|39.56|39.4|39.85|39.69|40.15|39.99|39.41|39.25|549
1586433600000|2020-04-09 12:00:00|39.87|39.71|38.58|38.42|40.12|39.96|38.53|38.37|1961
1586437200000|2020-04-09 13:00:00|38.57|38.41|38.23|38.07|39.16|39|38.13|37.97|3766
1586440800000|2020-04-09 14:00:00|38.25|38.09|38.42|38.26|38.72|38.56|38.02|37.86|4176
1586444400000|2020-04-09 15:00:00|38.4|38.24|38.59|38.43|39.24|39.08|38.37|38.21|3152
1586448000000|2020-04-09 16:00:00|38.58|38.42|38.49|38.33|38.83|38.67|38.43|38.27|1946
1586451600000|2020-04-09 17:00:00|38.52|38.36|38.58|38.42|38.7|38.54|38.42|38.26|1252
1586455200000|2020-04-09 18:00:00|38.57|38.41|38.66|38.5|38.81|38.65|38.17|38.01|3372
1586458800000|2020-04-09 19:00:00|38.64|38.48|37.98|37.82|38.74|38.58|37.84|37.68|4851
1586462400000|2020-04-09 20:00:00|37.95|37.79|37.56|37.4|38.01|37.85|37.53|37.37|1540
1586728800000|2020-04-12 22:00:00|37.17|36.87|38.01|37.71|38.77|38.53|37.04|36.74|218
1586732400000|2020-04-12 23:00:00|38.02|37.72|37.86|37.61|38.05|37.79|37.57|37.31|73
1586736000000|2020-04-13 00:00:00|37.89|37.64|38.26|38.1|38.31|38.11|37.69|37.49|115
1586739600000|2020-04-13 01:00:00|38.31|38.15|38.03|37.78|38.38|38.18|37.81|37.56|143
1586743200000|2020-04-13 02:00:00|37.98|37.73|37.78|37.62|38.03|37.78|37.65|37.45|32
1586746800000|2020-04-13 03:00:00|37.8|37.64|38.04|37.79|38.17|38.01|37.72|37.52|39
1586750400000|2020-04-13 04:00:00|38.06|37.81|38.04|37.88|38.26|38.1|38.04|37.81|29
1586754000000|2020-04-13 05:00:00|38.06|37.9|38.13|37.97|38.2|38.02|37.89|37.68|35
1586757600000|2020-04-13 06:00:00|38.16|38|37.99|37.74|38.16|38|37.8|37.62|26
1586761200000|2020-04-13 07:00:00|38.02|37.77|38.02|37.86|38.09|37.88|37.87|37.64|10
1586764800000|2020-04-13 08:00:00|38.04|37.88|38.2|37.95|38.29|38.08|37.99|37.81|134
1586768400000|2020-04-13 09:00:00|38.16|38|38.18|38.02|38.3|38.09|38.1|37.9|22
1586772000000|2020-04-13 10:00:00|38.25|38|38.09|37.93|38.32|38.09|38.04|37.84|45
1586775600000|2020-04-13 11:00:00|38.07|37.91|37.49|37.33|38.09|37.91|37.34|37.13|231
1586779200000|2020-04-13 12:00:00|37.46|37.3|37.27|37.11|37.58|37.42|37.02|36.86|294
1586782800000|2020-04-13 13:00:00|37.3|37.14|37.32|37.16|37.53|37.37|36.77|36.61|1649
1586786400000|2020-04-13 14:00:00|37.37|37.21|37.62|37.46|37.72|37.56|37.05|36.89|1830
1586790000000|2020-04-13 15:00:00|37.65|37.49|37.53|37.37|38.07|37.91|37.41|37.25|1489
1586793600000|2020-04-13 16:00:00|37.56|37.4|37.55|37.39|37.7|37.54|37.15|36.99|1582
1586797200000|2020-04-13 17:00:00|37.6|37.44|37.42|37.26|37.75|37.59|37.39|37.23|914
1586800800000|2020-04-13 18:00:00|37.39|37.23|37.38|37.22|37.54|37.38|37.29|37.13|1170
1586804400000|2020-04-13 19:00:00|37.36|37.2|36.57|36.41|37.53|37.37|36.55|36.39|2610
1586808000000|2020-04-13 20:00:00|36.52|36.36|36.32|36.16|36.57|36.41|36.17|36.01|1679
1586818800000|2020-04-13 23:00:00|36.2|35.95|36.15|35.99|36.27|36.04|36.1|35.93|12
1586822400000|2020-04-14 00:00:00|36.2|36.04|36.35|36.19|36.6|36.37|36.15|35.9|49
1586826000000|2020-04-14 01:00:00|36.37|36.21|35.67|35.51|36.49|36.29|35.62|35.42|177
1586829600000|2020-04-14 02:00:00|35.7|35.54|35.52|35.36|35.87|35.69|35.45|35.29|121
1586833200000|2020-04-14 03:00:00|35.5|35.34|35.44|35.28|35.59|35.43|35.44|35.24|23
1586836800000|2020-04-14 04:00:00|35.42|35.26|34.74|34.58|35.44|35.28|34.69|34.53|127
1586840400000|2020-04-14 05:00:00|34.79|34.63|35.09|34.93|35.18|34.98|34.64|34.44|102
1586844000000|2020-04-14 06:00:00|35.11|34.95|34.89|34.73|35.24|35.08|34.86|34.68|133
1586847600000|2020-04-14 07:00:00|34.86|34.7|35.23|34.98|35.33|35.17|34.84|34.68|226
1586851200000|2020-04-14 08:00:00|35.21|35.05|35.23|34.98|35.28|35.12|35.08|34.88|130
1586854800000|2020-04-14 09:00:00|35.18|35.02|35.08|34.92|35.23|35.02|34.83|34.67|147
1586858400000|2020-04-14 10:00:00|35.05|34.89|35.23|35.07|35.43|35.27|34.95|34.72|114
1586862000000|2020-04-14 11:00:00|35.25|35.09|35.17|35.01|35.38|35.22|35.08|34.92|384
1586865600000|2020-04-14 12:00:00|35.2|35.04|34.82|34.66|35.22|35.06|34.82|34.66|438
1586869200000|2020-04-14 13:00:00|34.85|34.69|33.43|33.27|34.87|34.71|33.41|33.25|2786
1586872800000|2020-04-14 14:00:00|33.38|33.22|34.03|33.87|34.08|33.92|33.28|33.12|2853
1586876400000|2020-04-14 15:00:00|33.98|33.82|34.12|33.96|34.33|34.17|33.93|33.77|2500
1586880000000|2020-04-14 16:00:00|34.1|33.94|33.63|33.47|34.1|33.94|33.43|33.27|1696
1586883600000|2020-04-14 17:00:00|33.65|33.49|33.67|33.51|33.82|33.66|33.43|33.27|1060
1586887200000|2020-04-14 18:00:00|33.7|33.54|33.38|33.22|33.72|33.56|33.33|33.17|1204
1586890800000|2020-04-14 19:00:00|33.4|33.24|33.52|33.36|33.75|33.59|33.38|33.22|2879
1586894400000|2020-04-14 20:00:00|33.57|33.41|33.28|33.12|33.57|33.41|33.05|32.89|2148
1586905200000|2020-04-14 23:00:00|33.39|33.09|33.39|33.09|33.49|33.19|33.3|33.04|33
1586908800000|2020-04-15 00:00:00|33.42|33.12|33.61|33.36|33.64|33.46|33.39|33.12|11
1586912400000|2020-04-15 01:00:00|33.64|33.39|33.39|33.23|33.74|33.55|33.39|33.19|12
1586916000000|2020-04-15 02:00:00|33.37|33.21|33.71|33.46|33.81|33.56|33.37|33.21|14
1586919600000|2020-04-15 03:00:00|33.66|33.41|33.56|33.31|33.69|33.43|33.37|33.21|6
1586923200000|2020-04-15 04:00:00|33.58|33.33|33.41|33.16|33.58|33.4|33.32|33.11|20
1586926800000|2020-04-15 05:00:00|33.44|33.19|33.73|33.43|33.8|33.55|33.32|33.09|19
1586930400000|2020-04-15 06:00:00|33.7|33.4|33.63|33.33|33.85|33.58|33.51|33.23|50
1586934000000|2020-04-15 07:00:00|33.58|33.28|34.4|34.24|34.44|34.28|33.46|33.21|34
1586937600000|2020-04-15 08:00:00|34.47|34.17|34.76|34.46|34.81|34.58|34.4|34.12|96
1586941200000|2020-04-15 09:00:00|34.78|34.48|34.91|34.61|35.01|34.73|34.73|34.46|35
1586944800000|2020-04-15 10:00:00|34.93|34.63|35.2|34.9|35.35|35.07|34.79|34.58|57
1586948400000|2020-04-15 11:00:00|35.18|34.88|35.01|34.71|35.18|34.88|34.76|34.46|68
1586952000000|2020-04-15 12:00:00|34.98|34.73|36.15|35.99|36.37|36.17|34.89|34.61|402
1586955600000|2020-04-15 13:00:00|36.18|36.02|35.82|35.66|36.35|36.05|35.23|35.07|0
1586959200000|2020-04-15 14:00:00|35.87|35.71|36.36|36.2|37.06|36.9|35.87|35.71|0
1586962800000|2020-04-15 15:00:00|36.41|36.25|36.76|36.6|36.81|36.65|36.31|36.15|0
1586966400000|2020-04-15 16:00:00|36.81|36.65|36.31|36.15|36.86|36.7|36.11|35.95|0
1586970000000|2020-04-15 17:00:00|36.36|36.2|36.55|36.39|36.6|36.44|35.91|35.75|0
1586973600000|2020-04-15 18:00:00|36.5|36.34|35.86|35.7|36.6|36.44|35.86|35.7|0
1586977200000|2020-04-15 19:00:00|35.91|35.75|36.31|36.15|36.45|36.29|35.84|35.68|0
1586980800000|2020-04-15 20:00:00|36.26|36.1|36.67|36.51|36.69|36.53|36.16|36|0
1586991600000|2020-04-15 23:00:00|37.16|37|37.33|37.17|37.38|37.22|37.14|36.98|0
1586995200000|2020-04-16 00:00:00|37.28|37.12|37.18|37.02|37.92|37.76|36.94|36.78|0
1586998800000|2020-04-16 01:00:00|37.13|36.97|36.83|36.67|37.22|37.06|36.58|36.42|0
1587002400000|2020-04-16 02:00:00|36.85|36.69|36.88|36.72|36.98|36.82|36.58|36.42|0
1587006000000|2020-04-16 03:00:00|36.93|36.77|36.78|36.62|37.02|36.86|36.68|36.52|0
1587009600000|2020-04-16 04:00:00|36.75|36.59|36.72|36.56|36.87|36.71|36.62|36.46|0
1587013200000|2020-04-16 05:00:00|36.67|36.51|36.13|35.97|36.87|36.71|36.13|35.97|0
1587016800000|2020-04-16 06:00:00|36.18|36.02|35.83|35.67|36.37|36.21|35.73|35.57|0
1587020400000|2020-04-16 07:00:00|35.8|35.64|35.82|35.66|36.22|36.06|35.71|35.55|0
1587024000000|2020-04-16 08:00:00|35.84|35.68|36.09|35.93|36.11|35.95|35.67|35.51|0
1587027600000|2020-04-16 09:00:00|36.11|35.95|36.26|36.1|36.46|36.3|36.11|35.95|0
1587031200000|2020-04-16 10:00:00|36.23|36.07|36.1|35.94|36.5|36.34|36.01|35.85|0
1587034800000|2020-04-16 11:00:00|36.11|35.95|36.54|36.38|36.61|36.45|36.11|35.95|0
1587038400000|2020-04-16 12:00:00|36.59|36.43|36.34|36.18|37.12|36.96|36.21|36.05|0
1587042000000|2020-04-16 13:00:00|36.36|36.2|36.97|36.81|36.97|36.81|35.94|35.78|0
1587045600000|2020-04-16 14:00:00|36.96|36.8|36.63|36.47|37.46|37.3|36.57|36.41|0
1587049200000|2020-04-16 15:00:00|36.68|36.52|36.44|36.28|36.74|36.58|36.25|36.09|0
1587052800000|2020-04-16 16:00:00|36.49|36.33|37.05|36.89|37.46|37.3|36.39|36.23|0
1587056400000|2020-04-16 17:00:00|37.07|36.91|36.88|36.72|37.12|36.96|36.71|36.55|0
1587060000000|2020-04-16 18:00:00|36.92|36.76|36.73|36.57|37.12|36.96|36.53|36.37|0
1587063600000|2020-04-16 19:00:00|36.72|36.56|36.4|36.24|36.92|36.76|36.35|36.19|0
1587067200000|2020-04-16 20:00:00|36.44|36.28|35.59|35.43|36.5|36.34|35.54|35.38|0
1587078000000|2020-04-16 23:00:00|34.42|34.26|34.57|34.41|34.77|34.61|34.1|33.94|0
1587081600000|2020-04-17 00:00:00|34.55|34.39|34.45|34.29|34.79|34.63|34.4|34.24|0
1587085200000|2020-04-17 01:00:00|34.42|34.26|34.49|34.33|34.54|34.38|34.39|34.23|0
1587088800000|2020-04-17 02:00:00|34.44|34.28|34.6|34.44|34.75|34.59|34.44|34.28|0
1587092400000|2020-04-17 03:00:00|34.65|34.49|34.98|34.82|35.13|34.97|34.58|34.42|0
1587096000000|2020-04-17 04:00:00|35|34.84|34.9|34.74|35.03|34.87|34.87|34.71|0
1587099600000|2020-04-17 05:00:00|34.87|34.71|34.48|34.32|34.88|34.72|34.48|34.32|0
1587103200000|2020-04-17 06:00:00|34.5|34.34|34.6|34.44|34.98|34.82|34.5|34.34|0
1587106800000|2020-04-17 07:00:00|34.58|34.42|34.97|34.81|35.12|34.96|34.43|34.27|0
1587110400000|2020-04-17 08:00:00|34.95|34.79|34.82|34.66|34.95|34.79|34.58|34.42|0
1587114000000|2020-04-17 09:00:00|34.84|34.68|34.73|34.57|34.94|34.78|34.54|34.38|0
1587117600000|2020-04-17 10:00:00|34.71|34.55|34.38|34.22|34.78|34.62|34.37|34.21|0
1587121200000|2020-04-17 11:00:00|34.42|34.26|34.42|34.26|34.57|34.41|34.19|34.03|0
1587124800000|2020-04-17 12:00:00|34.37|34.21|34.92|34.76|34.97|34.81|34.37|34.21|0
1587128400000|2020-04-17 13:00:00|34.97|34.81|35.34|35.18|35.79|35.63|34.82|34.66|0
1587132000000|2020-04-17 14:00:00|35.35|35.19|35.85|35.69|35.99|35.83|35.11|34.95|0
1587135600000|2020-04-17 15:00:00|35.89|35.73|35.74|35.58|36.08|35.92|35.62|35.46|0
1587139200000|2020-04-17 16:00:00|35.71|35.55|35.52|35.36|36|35.84|35.48|35.32|0
1587142800000|2020-04-17 17:00:00|35.57|35.41|35.37|35.21|35.62|35.46|35.32|35.16|0
1587146400000|2020-04-17 18:00:00|35.35|35.19|35.34|35.18|35.55|35.39|35.31|35.15|0
1587150000000|2020-04-17 19:00:00|35.31|35.15|34.84|34.68|35.34|35.18|34.66|34.5|0
1587153600000|2020-04-17 20:00:00|34.79|34.63|34.69|34.53|34.84|34.68|34.44|34.28|0
1587333600000|2020-04-19 22:00:00|34.87|34.71|35.06|34.9|35.32|35.12|34.71|34.52|252
1587337200000|2020-04-19 23:00:00|35.05|34.89|35.1|34.94|35.13|34.97|34.91|34.75|130
1587340800000|2020-04-20 00:00:00|35.08|34.92|34.74|34.58|35.12|34.96|34.65|34.49|225
1587344400000|2020-04-20 01:00:00|34.77|34.61|35.34|35.18|35.51|35.35|34.77|34.61|562
1587348000000|2020-04-20 02:00:00|35.32|35.16|35.19|35.03|35.36|35.2|35.02|34.86|109
1587351600000|2020-04-20 03:00:00|35.16|35|34.74|34.58|35.22|35.06|34.74|34.58|247
1587355200000|2020-04-20 04:00:00|34.78|34.62|34.88|34.72|34.97|34.81|34.74|34.58|59
1587358800000|2020-04-20 05:00:00|34.9|34.74|35.43|35.27|35.45|35.29|34.87|34.71|249
1587362400000|2020-04-20 06:00:00|35.45|35.29|35.42|35.26|35.51|35.35|35.31|35.15|170
1587366000000|2020-04-20 07:00:00|35.37|35.21|35.57|35.41|35.95|35.79|35.37|35.21|431
1587369600000|2020-04-20 08:00:00|35.59|35.43|35.89|35.73|36|35.84|35.47|35.31|356
1587373200000|2020-04-20 09:00:00|35.87|35.71|36.04|35.88|36.09|35.93|35.75|35.59|283
1587376800000|2020-04-20 10:00:00|36.02|35.86|36.6|36.44|36.6|36.44|35.99|35.83|464
1587380400000|2020-04-20 11:00:00|36.55|36.39|37.06|36.9|37.43|37.27|36.45|36.29|1457
1587384000000|2020-04-20 12:00:00|37.04|36.88|36.92|36.76|37.15|36.99|36.67|36.51|1018
1587387600000|2020-04-20 13:00:00|36.93|36.77|36.3|36.14|37.06|36.9|36.02|35.86|3299
1587391200000|2020-04-20 14:00:00|36.33|36.17|35.97|35.81|36.37|36.21|35.78|35.62|2042
1587394800000|2020-04-20 15:00:00|35.99|35.83|35.74|35.58|36.02|35.86|35.68|35.52|1689
1587398400000|2020-04-20 16:00:00|35.75|35.59|35.94|35.78|35.98|35.82|35.69|35.53|1431
1587402000000|2020-04-20 17:00:00|35.93|35.77|36.27|36.11|36.4|36.24|35.93|35.77|1430
1587405600000|2020-04-20 18:00:00|36.26|36.1|37.72|37.56|37.77|37.61|36.09|35.93|3085
1587409200000|2020-04-20 19:00:00|37.76|37.6|38.13|37.97|38.13|37.97|37.41|37.25|4220
1587412800000|2020-04-20 20:00:00|38.09|37.93|38.49|38.33|38.69|38.53|38.03|37.87|4077
1587423600000|2020-04-20 23:00:00|37.86|37.7|37.95|37.79|38.11|37.95|37.71|37.55|196
1587427200000|2020-04-21 00:00:00|37.9|37.74|37.63|37.47|38.17|38.01|37.47|37.31|463
1587430800000|2020-04-21 01:00:00|37.6|37.44|37.39|37.23|37.6|37.44|36.98|36.82|636
1587434400000|2020-04-21 02:00:00|37.41|37.25|38.73|38.57|39.31|39.15|37.25|37.09|1248
1587438000000|2020-04-21 03:00:00|38.74|38.58|39.03|38.87|39.2|39.04|38.46|38.3|548
1587441600000|2020-04-21 04:00:00|39.05|38.89|38.92|38.76|39.2|39.04|38.55|38.39|328
1587445200000|2020-04-21 05:00:00|38.91|38.75|38.96|38.8|39.15|38.99|38.71|38.55|408
1587448800000|2020-04-21 06:00:00|38.92|38.76|38.43|38.27|38.92|38.76|38.34|38.18|246
1587452400000|2020-04-21 07:00:00|38.41|38.25|38.88|38.72|39.07|38.91|38.07|37.91|625
1587456000000|2020-04-21 08:00:00|38.89|38.73|38.53|38.37|38.95|38.79|38.29|38.13|407
1587459600000|2020-04-21 09:00:00|38.51|38.35|39.21|39.05|39.42|39.26|38.4|38.24|523
1587463200000|2020-04-21 10:00:00|39.16|39|39.64|39.48|39.87|39.71|39.01|38.85|588
1587466800000|2020-04-21 11:00:00|39.61|39.45|40.7|40.54|40.86|40.7|39.49|39.33|1005
1587470400000|2020-04-21 12:00:00|40.72|40.56|41.29|41.13|41.39|41.23|40.65|40.49|2191
1587474000000|2020-04-21 13:00:00|41.28|41.12|40.64|40.48|41.68|41.52|40.5|40.34|5464
1587477600000|2020-04-21 14:00:00|40.6|40.44|41.79|41.63|41.87|41.71|40.6|40.44|4833
1587481200000|2020-04-21 15:00:00|41.83|41.67|41.77|41.61|42.23|42.07|41.59|41.43|4748
1587484800000|2020-04-21 16:00:00|41.78|41.62|41.92|41.76|42.6|42.44|41.72|41.56|4239
1587488400000|2020-04-21 17:00:00|41.96|41.8|41.87|41.71|41.97|41.81|41.35|41.19|3224
1587492000000|2020-04-21 18:00:00|41.92|41.76|41.75|41.59|42.06|41.9|40.94|40.78|4790
1587495600000|2020-04-21 19:00:00|41.73|41.57|41.08|40.92|41.88|41.72|40.56|40.4|7419
1587499200000|2020-04-21 20:00:00|41.06|40.9|41.03|40.87|41.17|41.01|40.97|40.81|2927
1587510000000|2020-04-21 23:00:00|40.75|40.59|40.8|40.64|41.04|40.88|40.75|40.59|95
1587513600000|2020-04-22 00:00:00|40.75|40.59|41.12|40.96|41.54|41.38|40.54|40.38|730
1587517200000|2020-04-22 01:00:00|41.07|40.91|41.2|41.04|41.69|41.53|41.06|40.9|577
1587520800000|2020-04-22 02:00:00|41.22|41.06|40.96|40.8|41.48|41.32|40.96|40.8|164
1587524400000|2020-04-22 03:00:00|40.98|40.82|41.16|41|41.26|41.1|40.87|40.71|269
1587528000000|2020-04-22 04:00:00|41.15|40.99|41.33|41.17|41.43|41.27|41|40.84|212
1587531600000|2020-04-22 05:00:00|41.31|41.15|40.29|40.13|41.31|41.15|40.29|40.13|470
1587535200000|2020-04-22 06:00:00|40.28|40.12|40.2|40.04|40.6|40.44|39.87|39.71|313
1587538800000|2020-04-22 07:00:00|40.24|40.08|40.35|40.19|40.72|40.56|40.1|39.94|328
1587542400000|2020-04-22 08:00:00|40.34|40.18|39.86|39.7|40.49|40.33|39.84|39.68|237
1587546000000|2020-04-22 09:00:00|39.84|39.68|40.1|39.94|40.19|40.03|39.66|39.5|306
1587549600000|2020-04-22 10:00:00|40.09|39.93|40.24|40.08|40.47|40.31|40.05|39.89|178
1587553200000|2020-04-22 11:00:00|40.26|40.1|40.03|39.87|40.28|40.12|39.94|39.78|210
1587556800000|2020-04-22 12:00:00|40.07|39.91|39.62|39.46|40.32|40.16|39.57|39.41|700
1587560400000|2020-04-22 13:00:00|39.6|39.44|40|39.84|40.29|40.13|39.47|39.31|2457
1587564000000|2020-04-22 14:00:00|39.98|39.82|39.67|39.51|40.09|39.93|39.25|39.09|2787
1587567600000|2020-04-22 15:00:00|39.66|39.5|38.91|38.75|39.81|39.65|38.77|38.61|2455
1587571200000|2020-04-22 16:00:00|38.87|38.71|38.89|38.73|39.07|38.91|38.67|38.51|1752
1587574800000|2020-04-22 17:00:00|38.87|38.71|38.88|38.72|38.98|38.82|38.74|38.58|1292
1587578400000|2020-04-22 18:00:00|38.86|38.7|38.8|38.64|38.96|38.8|38.74|38.58|1810
1587582000000|2020-04-22 19:00:00|38.79|38.63|39.08|38.92|39.16|39|38.75|38.59|3105
1587585600000|2020-04-22 20:00:00|39.07|38.91|39.02|38.86|39.23|39.07|38.95|38.79|4322
1587596400000|2020-04-22 23:00:00|39.31|39.15|39.36|39.2|39.46|39.3|39.26|39.1|92
1587600000000|2020-04-23 00:00:00|39.35|39.19|38.97|38.81|39.36|39.2|38.78|38.62|301
1587603600000|2020-04-23 01:00:00|38.94|38.78|39.16|39|39.16|39|38.57|38.41|376
1587607200000|2020-04-23 02:00:00|39.14|38.98|39.49|39.33|39.6|39.44|39.06|38.9|203
1587610800000|2020-04-23 03:00:00|39.53|39.37|39.48|39.32|39.58|39.42|39.17|39.01|168
1587614400000|2020-04-23 04:00:00|39.49|39.33|39.05|38.89|39.53|39.37|38.91|38.75|318
1587618000000|2020-04-23 05:00:00|39.06|38.9|39.06|38.9|39.29|39.13|38.76|38.6|859
1587621600000|2020-04-23 06:00:00|39.1|38.94|38.94|38.78|39.21|39.05|38.64|38.48|188
1587625200000|2020-04-23 07:00:00|38.96|38.8|39.56|39.4|39.61|39.45|38.82|38.66|383
1587628800000|2020-04-23 08:00:00|39.58|39.42|39.45|39.29|39.75|39.59|39.37|39.21|285
1587632400000|2020-04-23 09:00:00|39.47|39.31|38.98|38.82|39.5|39.34|38.95|38.79|157
1587636000000|2020-04-23 10:00:00|38.95|38.79|39.19|39.03|39.24|39.08|38.86|38.7|293
1587639600000|2020-04-23 11:00:00|39.15|38.99|39.15|38.99|39.2|39.04|38.92|38.76|288
1587643200000|2020-04-23 12:00:00|39.13|38.97|38.25|38.09|39.33|39.17|38.01|37.85|1078
1587646800000|2020-04-23 13:00:00|38.21|38.05|38.15|37.99|38.63|38.47|37.95|37.79|2390
1587650400000|2020-04-23 14:00:00|38.12|37.96|37.96|37.8|38.24|38.08|37.84|37.68|2523
1587654000000|2020-04-23 15:00:00|37.95|37.79|38.18|38.02|38.31|38.15|37.75|37.59|2075
1587657600000|2020-04-23 16:00:00|38.21|38.05|38.75|38.59|39.63|39.47|37.85|37.69|4717
1587661200000|2020-04-23 17:00:00|38.74|38.58|39.35|39.19|39.63|39.47|38.39|38.23|3194
1587664800000|2020-04-23 18:00:00|39.36|39.2|38.53|38.37|39.55|39.39|38.44|38.28|3182
1587668400000|2020-04-23 19:00:00|38.51|38.35|38.93|38.77|39.26|39.1|38.51|38.35|3124
1587672000000|2020-04-23 20:00:00|38.92|38.76|39.23|39.07|39.34|39.18|38.92|38.76|2426
1587682800000|2020-04-23 23:00:00|39.74|39.58|39.6|39.44|39.83|39.67|39.53|39.37|185
1587686400000|2020-04-24 00:00:00|39.56|39.4|39.81|39.65|39.92|39.76|39.07|38.91|387
1587690000000|2020-04-24 01:00:00|39.83|39.67|39.96|39.8|40.02|39.86|39.53|39.37|367
1587693600000|2020-04-24 02:00:00|40.01|39.85|39.69|39.53|40.01|39.85|39.55|39.39|104
1587697200000|2020-04-24 03:00:00|39.7|39.54|39.65|39.49|39.74|39.58|39.5|39.34|50
1587700800000|2020-04-24 04:00:00|39.64|39.48|39.67|39.51|39.67|39.51|39.4|39.24|102
1587704400000|2020-04-24 05:00:00|39.66|39.5|39.84|39.68|39.97|39.81|39.6|39.44|253
1587708000000|2020-04-24 06:00:00|39.86|39.7|39.46|39.3|39.95|39.79|39.39|39.23|164
1587711600000|2020-04-24 07:00:00|39.48|39.32|39.21|39.05|39.76|39.6|39.2|39.04|316
1587715200000|2020-04-24 08:00:00|39.24|39.08|39.34|39.18|39.68|39.52|39.22|39.06|211
1587718800000|2020-04-24 09:00:00|39.29|39.13|38.58|38.42|39.34|39.18|38.29|38.13|501
1587722400000|2020-04-24 10:00:00|38.54|38.38|37.82|37.66|38.71|38.55|37.82|37.66|412
1587726000000|2020-04-24 11:00:00|37.9|37.74|38.4|38.24|38.5|38.34|37.9|37.74|657
1587729600000|2020-04-24 12:00:00|38.41|38.25|38.22|38.06|38.55|38.39|37.92|37.76|757
1587733200000|2020-04-24 13:00:00|38.21|38.05|38.47|38.31|38.57|38.41|37.97|37.81|2363
1587736800000|2020-04-24 14:00:00|38.43|38.27|38.31|38.15|38.48|38.32|38.03|37.87|2203
1587740400000|2020-04-24 15:00:00|38.33|38.17|38.08|37.92|38.63|38.47|38.06|37.9|2050
1587744000000|2020-04-24 16:00:00|38.06|37.9|37.88|37.72|38.15|37.99|37.84|37.68|1653
1587747600000|2020-04-24 17:00:00|37.89|37.73|37.64|37.48|38.01|37.85|37.59|37.43|2066
1587751200000|2020-04-24 18:00:00|37.6|37.44|37.1|36.94|37.72|37.56|36.92|36.76|3598
1587754800000|2020-04-24 19:00:00|37.12|36.96|36.77|36.61|37.24|37.08|36.55|36.39|4221
1587758400000|2020-04-24 20:00:00|36.75|36.59|36.64|36.48|36.93|36.77|36.38|36.22|4158
1587938400000|2020-04-26 22:00:00|36.29|36.13|36.6|36.44|36.62|36.44|35.95|35.7|250
1587942000000|2020-04-26 23:00:00|36.56|36.4|36.57|36.41|36.6|36.44|36.34|36.18|62
1587945600000|2020-04-27 00:00:00|36.55|36.39|36.24|36.08|36.67|36.51|36.17|36.01|250
1587949200000|2020-04-27 01:00:00|36.25|36.09|36.41|36.25|36.73|36.57|36.24|36.08|409
1587952800000|2020-04-27 02:00:00|36.4|36.24|36.33|36.17|36.45|36.29|36.17|36.01|225
1587956400000|2020-04-27 03:00:00|36.35|36.19|36.08|35.92|36.35|36.19|36.08|35.92|114
1587960000000|2020-04-27 04:00:00|36.05|35.89|35.73|35.57|36.08|35.92|35.69|35.53|286
1587963600000|2020-04-27 05:00:00|35.74|35.58|35.6|35.44|35.77|35.61|35.45|35.29|242
1587967200000|2020-04-27 06:00:00|35.57|35.41|36.09|35.93|36.21|36.05|35.56|35.4|267
1587970800000|2020-04-27 07:00:00|36.08|35.92|35.74|35.58|36.26|36.1|35.69|35.53|290
1587974400000|2020-04-27 08:00:00|35.75|35.59|35.74|35.58|36.11|35.95|35.73|35.57|173
1587978000000|2020-04-27 09:00:00|35.76|35.6|35.55|35.39|35.87|35.71|35.51|35.35|119
1587981600000|2020-04-27 10:00:00|35.57|35.41|35.69|35.53|35.74|35.58|35.55|35.39|137
1587985200000|2020-04-27 11:00:00|35.7|35.54|35.6|35.44|35.8|35.64|35.53|35.37|174
1587988800000|2020-04-27 12:00:00|35.58|35.42|35.56|35.4|35.63|35.47|35.28|35.12|482
1587992400000|2020-04-27 13:00:00|35.54|35.38|34.81|34.65|35.64|35.48|34.8|34.64|3279
1587996000000|2020-04-27 14:00:00|34.78|34.62|33.98|33.82|34.81|34.65|33.67|33.51|4842
1587999600000|2020-04-27 15:00:00|33.97|33.81|33.53|33.37|34.03|33.87|33.44|33.28|3508
1588003200000|2020-04-27 16:00:00|33.52|33.36|33.8|33.64|33.99|33.83|33.52|33.36|3178
1588006800000|2020-04-27 17:00:00|33.83|33.67|33.99|33.83|34.12|33.96|33.68|33.52|2383
1588010400000|2020-04-27 18:00:00|33.96|33.8|33.63|33.47|33.96|33.8|33.5|33.34|2226
1588014000000|2020-04-27 19:00:00|33.62|33.46|33.88|33.72|34.01|33.85|33.58|33.42|5548
1588017600000|2020-04-27 20:00:00|33.91|33.75|33.87|33.71|33.94|33.78|33.73|33.57|3397
1588028400000|2020-04-27 23:00:00|33.93|33.77|33.82|33.66|33.93|33.77|33.77|33.61|60
1588032000000|2020-04-28 00:00:00|33.83|33.67|33.86|33.7|34|33.84|33.67|33.51|176
1588035600000|2020-04-28 01:00:00|33.87|33.71|34.46|34.3|34.51|34.35|33.87|33.71|350
1588039200000|2020-04-28 02:00:00|34.48|34.32|34.45|34.29|34.51|34.35|34.41|34.25|158
1588042800000|2020-04-28 03:00:00|34.43|34.27|34.46|34.3|34.51|34.35|34.33|34.17|55
1588046400000|2020-04-28 04:00:00|34.45|34.29|34.41|34.25|34.61|34.45|34.36|34.2|138
1588050000000|2020-04-28 05:00:00|34.44|34.28|33.93|33.77|34.49|34.33|33.8|33.64|269
1588053600000|2020-04-28 06:00:00|33.9|33.74|33.86|33.7|34.11|33.95|33.74|33.58|165
1588057200000|2020-04-28 07:00:00|33.89|33.73|33.34|33.18|33.91|33.75|33.32|33.16|366
1588060800000|2020-04-28 08:00:00|33.37|33.21|33.48|33.32|33.57|33.41|33.34|33.18|172
1588064400000|2020-04-28 09:00:00|33.5|33.34|32.76|32.6|33.5|33.34|32.74|32.58|436
1588068000000|2020-04-28 10:00:00|32.74|32.58|33.05|32.89|33.05|32.89|32.72|32.56|403
1588071600000|2020-04-28 11:00:00|33.06|32.9|32.82|32.66|33.15|32.99|32.8|32.64|584
1588075200000|2020-04-28 12:00:00|32.83|32.67|32.78|32.62|32.9|32.74|32.7|32.54|877
1588078800000|2020-04-28 13:00:00|32.77|32.61|33.16|33|33.17|33.01|32.57|32.41|2221
1588082400000|2020-04-28 14:00:00|33.19|33.03|34.65|34.49|34.76|34.6|32.79|32.63|5622
1588086000000|2020-04-28 15:00:00|34.6|34.44|34.15|33.99|34.8|34.64|33.6|33.44|3487
1588089600000|2020-04-28 16:00:00|34.12|33.96|34.1|33.94|34.65|34.49|33.9|33.74|2225
1588093200000|2020-04-28 17:00:00|34.07|33.91|33.87|33.71|34.15|33.99|33.59|33.43|2073
1588096800000|2020-04-28 18:00:00|33.84|33.68|34.1|33.94|34.15|33.99|33.49|33.33|1769
1588100400000|2020-04-28 19:00:00|34.07|33.91|34.42|34.26|34.57|34.41|33.81|33.65|2530
1588104000000|2020-04-28 20:00:00|34.43|34.27|34.25|34.09|34.5|34.34|34.05|33.89|1961
1588114800000|2020-04-28 23:00:00|33.99|33.83|33.83|33.67|34.03|33.87|33.64|33.48|118
1588118400000|2020-04-29 00:00:00|33.82|33.66|33.68|33.52|33.84|33.68|33.55|33.39|133
1588122000000|2020-04-29 01:00:00|33.71|33.55|33.5|33.34|33.83|33.67|33.17|33.01|307
1588125600000|2020-04-29 02:00:00|33.55|33.39|33.35|33.19|33.6|33.44|33.32|33.16|132
1588129200000|2020-04-29 03:00:00|33.36|33.2|33.4|33.24|33.55|33.39|33.35|33.19|50
1588132800000|2020-04-29 04:00:00|33.37|33.21|33.31|33.15|33.55|33.39|33.22|33.06|121
1588136400000|2020-04-29 05:00:00|33.32|33.16|33.28|33.12|33.47|33.31|33.27|33.11|87
1588140000000|2020-04-29 06:00:00|33.27|33.11|33.64|33.48|33.75|33.59|33.22|33.06|132
1588143600000|2020-04-29 07:00:00|33.65|33.49|33.19|33.03|33.85|33.69|33.17|33.01|446
1588147200000|2020-04-29 08:00:00|33.2|33.04|33.21|33.05|33.46|33.3|33.17|33.01|186
1588150800000|2020-04-29 09:00:00|33.2|33.04|33.4|33.24|33.41|33.25|33.15|32.99|145
1588154400000|2020-04-29 10:00:00|33.45|33.29|33.44|33.28|33.68|33.52|33.4|33.24|140
1588158000000|2020-04-29 11:00:00|33.46|33.3|33.57|33.41|33.62|33.46|33.24|33.08|283
1588161600000|2020-04-29 12:00:00|33.56|33.4|32.28|32.12|33.58|33.42|32.26|32.1|2313
1588165200000|2020-04-29 13:00:00|32.29|32.13|31.92|31.76|32.61|32.45|31.89|31.73|5825
1588168800000|2020-04-29 14:00:00|31.93|31.77|31.88|31.72|32.14|31.98|31.6|31.44|4638
1588172400000|2020-04-29 15:00:00|31.87|31.71|31.91|31.75|32.06|31.9|31.75|31.59|2274
1588176000000|2020-04-29 16:00:00|31.88|31.72|31.86|31.7|32.01|31.85|31.81|31.65|2382
1588179600000|2020-04-29 17:00:00|31.83|31.67|32.01|31.85|32.03|31.87|31.68|31.52|2313
1588183200000|2020-04-29 18:00:00|32|31.84|31.94|31.78|32.22|32.06|31.81|31.65|2861
1588186800000|2020-04-29 19:00:00|31.95|31.79|32.31|32.15|32.39|32.23|31.91|31.75|3904
1588190400000|2020-04-29 20:00:00|32.29|32.13|31.79|31.63|32.3|32.14|31.76|31.6|4265
1588201200000|2020-04-29 23:00:00|31.85|31.69|31.78|31.62|31.94|31.78|31.74|31.58|218
1588204800000|2020-04-30 00:00:00|31.79|31.63|32.13|31.97|32.21|32.05|31.79|31.63|263
1588208400000|2020-04-30 01:00:00|32.14|31.98|32.17|32.01|32.29|32.13|32.07|31.91|413
1588212000000|2020-04-30 02:00:00|32.13|31.97|32.03|31.87|32.22|32.06|31.97|31.81|81
1588215600000|2020-04-30 03:00:00|32.04|31.88|31.72|31.56|32.07|31.91|31.71|31.55|69
1588219200000|2020-04-30 04:00:00|31.74|31.58|31.64|31.48|31.76|31.6|31.51|31.35|183
1588222800000|2020-04-30 05:00:00|31.66|31.5|31.81|31.65|31.81|31.65|31.6|31.44|98
1588226400000|2020-04-30 06:00:00|31.8|31.64|31.89|31.73|32.13|31.97|31.8|31.64|279
1588230000000|2020-04-30 07:00:00|31.94|31.78|32.18|32.02|32.27|32.11|31.84|31.68|451
1588233600000|2020-04-30 08:00:00|32.19|32.03|32.29|32.13|32.3|32.14|31.99|31.83|186
1588237200000|2020-04-30 09:00:00|32.25|32.09|32.06|31.9|32.37|32.21|32.06|31.9|255
1588240800000|2020-04-30 10:00:00|32.04|31.88|32.39|32.23|32.45|32.29|31.91|31.75|258
1588244400000|2020-04-30 11:00:00|32.4|32.24|32.72|32.56|32.72|32.56|32.27|32.11|459
1588248000000|2020-04-30 12:00:00|32.73|32.57|33.17|33.01|33.17|33.01|32.48|32.32|1160
1588251600000|2020-04-30 13:00:00|33.19|33.03|33.52|33.36|34.1|33.94|32.95|32.79|4164
1588255200000|2020-04-30 14:00:00|33.54|33.38|33.66|33.5|33.82|33.66|33.29|33.13|3489
1588258800000|2020-04-30 15:00:00|33.65|33.49|34.1|33.94|34.1|33.94|33.39|33.23|2528
1588262400000|2020-04-30 16:00:00|34.15|33.99|33.99|33.83|34.53|34.37|33.98|33.82|3415
1588266000000|2020-04-30 17:00:00|34.04|33.88|34.25|34.09|34.28|34.12|33.84|33.68|1354
1588269600000|2020-04-30 18:00:00|34.26|34.1|34.07|33.91|34.32|34.16|33.74|33.58|1959
1588273200000|2020-04-30 19:00:00|34.04|33.88|33.37|33.21|34.14|33.98|33.14|32.98|3862
1588276800000|2020-04-30 20:00:00|33.34|33.18|34.21|34.05|34.28|34.12|33.32|33.16|4074
1588287600000|2020-04-30 23:00:00|34.85|34.69|34.7|34.54|34.85|34.69|34.61|34.45|199
1588291200000|2020-05-01 00:00:00|34.68|34.52|34.41|34.25|34.74|34.58|34.39|34.23|220
1588294800000|2020-05-01 01:00:00|34.39|34.23|34.93|34.77|35.07|34.91|34.34|34.18|441
1588298400000|2020-05-01 02:00:00|34.94|34.78|35.39|35.23|35.44|35.28|34.78|34.62|503
1588302000000|2020-05-01 03:00:00|35.41|35.25|35.39|35.23|35.59|35.43|35.17|35.01|202
1588305600000|2020-05-01 04:00:00|35.4|35.24|35.24|35.08|35.4|35.24|35.09|34.93|66
1588309200000|2020-05-01 05:00:00|35.25|35.09|35.31|35.15|35.56|35.4|35.19|35.03|96
1588312800000|2020-05-01 06:00:00|35.3|35.14|36.09|35.93|36.09|35.93|35.29|35.13|252
1588316400000|2020-05-01 07:00:00|36.08|35.92|36.37|36.21|36.73|36.57|35.89|35.73|671
1588320000000|2020-05-01 08:00:00|36.36|36.2|36.03|35.87|36.74|36.58|35.96|35.8|354
1588323600000|2020-05-01 09:00:00|36.02|35.86|36.25|36.09|36.33|36.17|36|35.84|235
1588327200000|2020-05-01 10:00:00|36.26|36.1|36.02|35.86|36.26|36.1|35.88|35.72|236
1588330800000|2020-05-01 11:00:00|36.03|35.87|36.23|36.07|36.64|36.48|36|35.84|507
1588334400000|2020-05-01 12:00:00|36.25|36.09|36.29|36.13|36.43|36.27|35.93|35.77|519
1588338000000|2020-05-01 13:00:00|36.3|36.14|35.97|35.81|36.38|36.22|35.45|35.29|3320
1588341600000|2020-05-01 14:00:00|35.9|35.74|35.72|35.56|36.17|36.01|35.55|35.39|3432
1588345200000|2020-05-01 15:00:00|35.74|35.58|36.7|36.54|36.8|36.64|35.72|35.56|2539
1588348800000|2020-05-01 16:00:00|36.72|36.56|36.52|36.36|36.97|36.81|36.35|36.19|3089
1588352400000|2020-05-01 17:00:00|36.47|36.31|36.69|36.53|36.87|36.71|36.34|36.18|1823
1588356000000|2020-05-01 18:00:00|36.72|36.56|36.64|36.48|36.82|36.66|36.37|36.21|3000
1588359600000|2020-05-01 19:00:00|36.67|36.51|36.24|36.08|36.69|36.53|36.04|35.88|4435
1588363200000|2020-05-01 20:00:00|36.22|36.06|36.86|36.61|36.96|36.78|36.12|35.96|3717
1588543200000|2020-05-03 22:00:00|37.72|37.47|38.31|38.15|38.4|38.24|37.4|37.21|671
1588546800000|2020-05-03 23:00:00|38.26|38.1|38.17|38.01|38.61|38.45|37.9|37.74|391
1588550400000|2020-05-04 00:00:00|38.16|38|38.12|37.96|38.51|38.35|37.95|37.79|337
1588554000000|2020-05-04 01:00:00|38.11|37.95|37.05|36.89|38.12|37.96|37.03|36.87|1013
1588557600000|2020-05-04 02:00:00|37.09|36.93|37.15|36.99|37.34|37.18|37.03|36.87|134
1588561200000|2020-05-04 03:00:00|37.14|36.98|36.78|36.62|37.15|36.99|36.78|36.62|196
1588564800000|2020-05-04 04:00:00|36.79|36.63|37.1|36.94|37.26|37.1|36.73|36.57|88
1588568400000|2020-05-04 05:00:00|37.12|36.96|37.31|37.15|37.41|37.25|36.93|36.77|107
1588572000000|2020-05-04 06:00:00|37.32|37.16|36.79|36.63|37.41|37.25|36.64|36.48|300
1588575600000|2020-05-04 07:00:00|36.78|36.62|37.24|37.08|37.56|37.4|36.71|36.55|860
1588579200000|2020-05-04 08:00:00|37.21|37.05|37.38|37.22|37.46|37.3|37|36.84|354
1588582800000|2020-05-04 09:00:00|37.39|37.23|37.45|37.29|37.83|37.67|37.37|37.21|409
1588586400000|2020-05-04 10:00:00|37.44|37.28|37.34|37.18|37.47|37.31|36.95|36.79|358
1588590000000|2020-05-04 11:00:00|37.36|37.2|37.18|37.02|37.65|37.49|37.05|36.89|414
1588593600000|2020-05-04 12:00:00|37.21|37.05|37.3|37.14|37.52|37.36|37.06|36.9|558
1588597200000|2020-05-04 13:00:00|37.31|37.15|37.29|37.13|37.67|37.51|37.01|36.85|3367
1588600800000|2020-05-04 14:00:00|37.26|37.1|36.92|36.76|37.29|37.13|36.43|36.27|2691
1588604400000|2020-05-04 15:00:00|36.94|36.78|36.08|35.92|36.97|36.81|35.88|35.72|3164
1588608000000|2020-05-04 16:00:00|36.06|35.9|36.18|36.02|36.28|36.12|35.87|35.71|1768
1588611600000|2020-05-04 17:00:00|36.13|35.97|36.15|35.99|36.5|36.34|36.07|35.91|1418
1588615200000|2020-05-04 18:00:00|36.12|35.96|35.82|35.66|36.34|36.18|35.75|35.59|1654
1588618800000|2020-05-04 19:00:00|35.83|35.67|35.35|35.19|35.89|35.73|35.28|35.12|2963
1588622400000|2020-05-04 20:00:00|35.38|35.22|35.42|35.26|35.57|35.41|35.3|35.14|3757
1588633200000|2020-05-04 23:00:00|35.32|35.16|35.37|35.21|35.42|35.26|35.19|35.03|213
1588636800000|2020-05-05 00:00:00|35.34|35.18|35.01|34.85|35.34|35.18|35|34.84|105
1588640400000|2020-05-05 01:00:00|35|34.84|34.78|34.62|35.01|34.85|34.75|34.59|180
1588644000000|2020-05-05 02:00:00|34.79|34.63|34.96|34.8|35.07|34.91|34.75|34.59|279
1588647600000|2020-05-05 03:00:00|34.95|34.79|35.03|34.87|35.12|34.96|34.9|34.74|65
1588651200000|2020-05-05 04:00:00|35.04|34.88|34.82|34.66|35.06|34.9|34.74|34.58|93
1588654800000|2020-05-05 05:00:00|34.8|34.64|34.9|34.74|34.97|34.81|34.78|34.62|92
1588658400000|2020-05-05 06:00:00|34.85|34.69|34.68|34.52|34.97|34.81|34.67|34.51|97
1588662000000|2020-05-05 07:00:00|34.69|34.53|34.5|34.34|34.9|34.74|34.37|34.21|342
1588665600000|2020-05-05 08:00:00|34.51|34.35|35.59|35.43|35.59|35.43|34.31|34.15|968
1588669200000|2020-05-05 09:00:00|35.6|35.44|34.89|34.73|35.64|35.48|34.85|34.69|692
1588672800000|2020-05-05 10:00:00|34.87|34.71|34.82|34.66|35.14|34.98|34.74|34.58|193
1588676400000|2020-05-05 11:00:00|34.83|34.67|34.6|34.44|34.83|34.67|34.53|34.37|486
1588680000000|2020-05-05 12:00:00|34.59|34.43|34.12|33.96|34.63|34.47|34.12|33.96|1098
1588683600000|2020-05-05 13:00:00|34.15|33.99|33.81|33.65|34.29|34.13|33.67|33.51|2680
1588687200000|2020-05-05 14:00:00|33.78|33.62|33.81|33.65|34.01|33.85|33.61|33.45|2711
1588690800000|2020-05-05 15:00:00|33.8|33.64|33.57|33.41|33.86|33.7|33.57|33.41|1883
1588694400000|2020-05-05 16:00:00|33.56|33.4|33.69|33.53|33.77|33.61|33.52|33.36|1848
1588698000000|2020-05-05 17:00:00|33.67|33.51|33.77|33.61|33.94|33.78|33.62|33.46|1286
1588701600000|2020-05-05 18:00:00|33.78|33.62|33.22|33.06|33.86|33.7|33.22|33.06|2638
1588705200000|2020-05-05 19:00:00|33.24|33.08|33.98|33.82|34.16|34|32.99|32.83|6067
1588708800000|2020-05-05 20:00:00|34.01|33.85|34.03|33.87|34.2|34.04|33.93|33.77|2310
1588719600000|2020-05-05 23:00:00|33.78|33.62|33.78|33.62|33.9|33.74|33.76|33.6|56
1588723200000|2020-05-06 00:00:00|33.79|33.63|34.54|34.38|34.62|34.46|33.79|33.63|303
1588726800000|2020-05-06 01:00:00|34.57|34.41|34.52|34.36|34.86|34.7|34.42|34.26|437
1588730400000|2020-05-06 02:00:00|34.5|34.34|34.47|34.31|34.74|34.58|34.43|34.27|125
1588734000000|2020-05-06 03:00:00|34.45|34.29|34.37|34.21|34.45|34.29|34.2|34.04|215
1588737600000|2020-05-06 04:00:00|34.36|34.2|34.36|34.2|34.53|34.37|34.28|34.12|166
1588741200000|2020-05-06 05:00:00|34.31|34.15|34.01|33.85|34.41|34.25|33.9|33.74|210
1588744800000|2020-05-06 06:00:00|33.98|33.82|33.72|33.56|34.13|33.97|33.58|33.42|189
1588748400000|2020-05-06 07:00:00|33.76|33.6|33.73|33.57|33.93|33.77|33.61|33.45|292
1588752000000|2020-05-06 08:00:00|33.74|33.58|33.56|33.4|33.74|33.58|33.46|33.3|280
1588755600000|2020-05-06 09:00:00|33.57|33.41|33.35|33.19|33.61|33.45|33.34|33.18|195
1588759200000|2020-05-06 10:00:00|33.34|33.18|33.29|33.13|33.45|33.29|33.24|33.08|179
1588762800000|2020-05-06 11:00:00|33.27|33.11|33.44|33.28|33.44|33.28|33.25|33.09|408
1588766400000|2020-05-06 12:00:00|33.45|33.29|33.46|33.3|33.81|33.65|33.39|33.23|664
1588770000000|2020-05-06 13:00:00|33.42|33.26|33.81|33.65|33.97|33.81|33.09|32.93|3573
1588773600000|2020-05-06 14:00:00|33.82|33.66|33.61|33.45|34.44|34.28|33.27|33.11|4155
1588777200000|2020-05-06 15:00:00|33.57|33.41|33.92|33.76|34.24|34.08|33.46|33.3|2136
1588780800000|2020-05-06 16:00:00|33.94|33.78|33.47|33.31|33.97|33.81|33.35|33.19|1632
1588784400000|2020-05-06 17:00:00|33.45|33.29|33.52|33.36|33.81|33.65|33.32|33.16|1382
1588788000000|2020-05-06 18:00:00|33.53|33.37|33.62|33.46|33.84|33.68|33.46|33.3|2291
1588791600000|2020-05-06 19:00:00|33.61|33.45|34.44|34.28|34.44|34.28|33.46|33.3|4706
1588795200000|2020-05-06 20:00:00|34.39|34.23|34.72|34.56|34.77|34.61|34.37|34.21|3236
1588806000000|2020-05-06 23:00:00|34.82|34.66|34.62|34.46|34.87|34.71|34.62|34.46|124
1588809600000|2020-05-07 00:00:00|34.57|34.41|34.37|34.21|34.62|34.46|34.3|34.14|194
1588813200000|2020-05-07 01:00:00|34.35|34.19|34.36|34.2|34.39|34.23|34.17|34.01|224
1588816800000|2020-05-07 02:00:00|34.34|34.18|34.17|34.01|34.41|34.25|34.14|33.98|51
1588820400000|2020-05-07 03:00:00|34.16|34|33.96|33.8|34.17|34.01|33.91|33.75|93
1588824000000|2020-05-07 04:00:00|33.97|33.81|33.86|33.7|34.02|33.86|33.81|33.65|187
1588827600000|2020-05-07 05:00:00|33.91|33.75|34.06|33.9|34.11|33.95|33.87|33.71|93
1588831200000|2020-05-07 06:00:00|34.04|33.88|33.76|33.6|34.06|33.9|33.67|33.51|195
1588834800000|2020-05-07 07:00:00|33.77|33.61|33.47|33.31|33.82|33.66|33.17|33.01|412
1588838400000|2020-05-07 08:00:00|33.49|33.33|33.47|33.31|33.6|33.44|33.42|33.26|133
1588842000000|2020-05-07 09:00:00|33.46|33.3|33.02|32.86|33.47|33.31|32.96|32.8|297
1588845600000|2020-05-07 10:00:00|33.03|32.87|33.31|33.15|33.41|33.25|33.02|32.86|233
1588849200000|2020-05-07 11:00:00|33.32|33.16|33.05|32.89|33.36|33.2|32.94|32.78|588
1588852800000|2020-05-07 12:00:00|33.04|32.88|33.18|33.02|33.27|33.11|33.04|32.88|836
1588856400000|2020-05-07 13:00:00|33.16|33|32.88|32.72|33.43|33.27|32.78|32.62|2876
1588860000000|2020-05-07 14:00:00|32.87|32.71|33.19|33.03|33.28|33.12|32.83|32.67|2888
1588863600000|2020-05-07 15:00:00|33.18|33.02|32.79|32.63|33.24|33.08|32.73|32.57|2479
1588867200000|2020-05-07 16:00:00|32.78|32.62|32.7|32.54|32.86|32.7|32.65|32.49|2498
1588870800000|2020-05-07 17:00:00|32.71|32.55|33.01|32.85|33.06|32.9|32.7|32.54|1569
1588874400000|2020-05-07 18:00:00|33.05|32.89|33.03|32.87|33.24|33.08|32.9|32.74|1998
1588878000000|2020-05-07 19:00:00|33.04|32.88|33.01|32.85|33.29|33.13|33.01|32.85|4568
1588881600000|2020-05-07 20:00:00|32.99|32.83|32.57|32.41|32.99|32.83|32.51|32.35|4582
1588892400000|2020-05-07 23:00:00|32.52|32.36|32.37|32.21|32.55|32.39|32.37|32.21|113
1588896000000|2020-05-08 00:00:00|32.33|32.17|31.97|31.81|32.33|32.17|31.9|31.74|426
1588899600000|2020-05-08 01:00:00|31.95|31.79|32.17|32.01|32.17|32.01|31.95|31.79|233
1588903200000|2020-05-08 02:00:00|32.16|32|31.95|31.79|32.19|32.03|31.89|31.73|372
1588906800000|2020-05-08 03:00:00|31.94|31.78|31.96|31.8|32.05|31.89|31.89|31.73|145
1588910400000|2020-05-08 04:00:00|31.99|31.83|32.06|31.9|32.08|31.92|31.89|31.73|146
1588914000000|2020-05-08 05:00:00|32.04|31.88|32.04|31.88|32.15|31.99|31.91|31.75|153
1588917600000|2020-05-08 06:00:00|32.03|31.87|32.28|32.12|32.32|32.16|31.94|31.78|201
1588921200000|2020-05-08 07:00:00|32.29|32.13|32.18|32.02|32.32|32.16|32.07|31.91|359
1588924800000|2020-05-08 08:00:00|32.19|32.03|32.27|32.11|32.36|32.2|32.19|32.03|137
1588928400000|2020-05-08 09:00:00|32.26|32.1|32.01|31.85|32.29|32.13|31.97|31.81|192
1588932000000|2020-05-08 10:00:00|32.02|31.86|32.03|31.87|32.04|31.88|31.91|31.75|160
1588935600000|2020-05-08 11:00:00|32.04|31.88|32.21|32.05|32.21|32.05|32.03|31.87|182
1588939200000|2020-05-08 12:00:00|32.19|32.03|31.9|31.74|32.26|32.1|31.78|31.62|1222
1588942800000|2020-05-08 13:00:00|31.89|31.73|31.8|31.64|32.26|32.1|31.73|31.57|2773
1588946400000|2020-05-08 14:00:00|31.79|31.63|31.79|31.63|31.97|31.81|31.7|31.54|2416
1588950000000|2020-05-08 15:00:00|31.78|31.62|31.29|31.13|31.9|31.74|31.27|31.11|2681
1588953600000|2020-05-08 16:00:00|31.27|31.11|31.07|30.91|31.42|31.26|31.07|30.91|2187
1588957200000|2020-05-08 17:00:00|31.09|30.93|31.43|31.27|31.53|31.37|31.07|30.91|1822
1588960800000|2020-05-08 18:00:00|31.42|31.26|31.24|31.08|31.53|31.37|31.21|31.05|1823
1588964400000|2020-05-08 19:00:00|31.27|31.11|30.74|30.58|31.27|31.11|30.73|30.57|4399
1588968000000|2020-05-08 20:00:00|30.73|30.57|30.4|30.24|30.73|30.57|30.3|30.14|4457
1589148000000|2020-05-10 22:00:00|30.81|30.56|30.49|30.33|30.89|30.73|30.47|30.31|131
1589151600000|2020-05-10 23:00:00|30.47|30.31|30.19|30.03|30.55|30.39|30.17|30.01|152
1589155200000|2020-05-11 00:00:00|30.2|30.04|30.06|29.9|30.26|30.1|30.05|29.89|293
1589158800000|2020-05-11 01:00:00|30.05|29.89|30|29.84|30.17|30.01|29.9|29.74|188
1589162400000|2020-05-11 02:00:00|29.96|29.8|30.06|29.9|30.11|29.95|29.95|29.79|51
1589166000000|2020-05-11 03:00:00|30.05|29.89|30.07|29.91|30.13|29.97|30|29.84|84
1589169600000|2020-05-11 04:00:00|30.05|29.89|30.07|29.91|30.18|30.02|29.97|29.81|54
1589173200000|2020-05-11 05:00:00|30.12|29.96|30.49|30.33|30.49|30.33|30.12|29.96|322
1589176800000|2020-05-11 06:00:00|30.47|30.31|30.25|30.09|30.6|30.44|30.24|30.08|288
1589180400000|2020-05-11 07:00:00|30.24|30.08|30.11|29.95|30.48|30.32|30.02|29.86|371
1589184000000|2020-05-11 08:00:00|30.12|29.96|30.62|30.46|30.7|30.54|30.07|29.91|369
1589187600000|2020-05-11 09:00:00|30.63|30.47|31.03|30.87|31.08|30.92|30.63|30.47|435
1589191200000|2020-05-11 10:00:00|31.06|30.9|31.37|31.21|31.48|31.32|30.98|30.82|561
1589194800000|2020-05-11 11:00:00|31.32|31.16|31.79|31.63|31.89|31.73|31.17|31.01|748
1589198400000|2020-05-11 12:00:00|31.8|31.64|31.83|31.67|32.06|31.9|31.73|31.57|1092
1589202000000|2020-05-11 13:00:00|31.82|31.66|31.17|31.01|31.83|31.67|30.92|30.76|4188
1589205600000|2020-05-11 14:00:00|31.12|30.96|30.64|30.48|31.17|31.01|30.47|30.31|3923
1589209200000|2020-05-11 15:00:00|30.6|30.44|29.98|29.82|30.64|30.48|29.92|29.76|2621
1589212800000|2020-05-11 16:00:00|29.97|29.81|29.26|29.1|30.03|29.87|29.19|29.03|2562
1589216400000|2020-05-11 17:00:00|29.31|29.15|29.1|28.94|29.41|29.25|28.99|28.83|1879
1589220000000|2020-05-11 18:00:00|29.09|28.93|28.88|28.72|29.3|29.14|28.78|28.62|2535
1589223600000|2020-05-11 19:00:00|28.87|28.71|28.82|28.66|28.97|28.81|28.72|28.56|3975
1589227200000|2020-05-11 20:00:00|28.87|28.71|29.12|28.96|29.12|28.96|28.62|28.46|2981
1589238000000|2020-05-11 23:00:00|29.11|28.95|29.18|29.02|29.28|29.12|29.03|28.87|145
1589241600000|2020-05-12 00:00:00|29.21|29.05|29.54|29.38|29.6|29.44|28.98|28.82|384
1589245200000|2020-05-12 01:00:00|29.55|29.39|29.8|29.64|29.93|29.77|29.55|29.39|469
1589248800000|2020-05-12 02:00:00|29.81|29.65|29.85|29.69|30.01|29.85|29.69|29.53|149
1589252400000|2020-05-12 03:00:00|29.87|29.71|29.85|29.69|30.28|30.12|29.84|29.68|863
1589256000000|2020-05-12 04:00:00|29.89|29.73|29.8|29.64|29.95|29.79|29.66|29.5|240
1589259600000|2020-05-12 05:00:00|29.79|29.63|29.79|29.63|29.8|29.64|29.58|29.42|116
1589263200000|2020-05-12 06:00:00|29.8|29.64|29.87|29.71|30.23|30.07|29.79|29.63|218
1589266800000|2020-05-12 07:00:00|29.84|29.68|29.33|29.17|29.87|29.71|29.29|29.13|370
1589270400000|2020-05-12 08:00:00|29.3|29.14|29.39|29.23|29.49|29.33|29.23|29.07|267
1589274000000|2020-05-12 09:00:00|29.38|29.22|29.23|29.07|29.64|29.48|29.23|29.07|146
1589277600000|2020-05-12 10:00:00|29.22|29.06|28.91|28.75|29.22|29.06|28.89|28.73|300
1589281200000|2020-05-12 11:00:00|28.92|28.76|28.32|28.16|28.96|28.8|28.3|28.14|623
1589284800000|2020-05-12 12:00:00|28.27|28.11|28.06|27.9|28.42|28.26|28.01|27.85|1170
1589288400000|2020-05-12 13:00:00|28.05|27.89|28.43|28.27|28.93|28.77|27.79|27.63|4438
1589292000000|2020-05-12 14:00:00|28.42|28.26|28.57|28.41|29.01|28.85|28.34|28.18|4270
1589295600000|2020-05-12 15:00:00|28.58|28.42|28.7|28.54|28.87|28.71|28.27|28.11|2508
1589299200000|2020-05-12 16:00:00|28.71|28.55|28.78|28.62|29.08|28.92|28.62|28.46|1978
1589302800000|2020-05-12 17:00:00|28.8|28.64|29.29|29.13|29.72|29.56|28.77|28.61|3107
1589306400000|2020-05-12 18:00:00|29.25|29.09|29.78|29.62|29.94|29.78|29.25|29.09|2421
1589310000000|2020-05-12 19:00:00|29.82|29.66|31.71|31.55|31.71|31.55|29.72|29.56|5875
1589313600000|2020-05-12 20:00:00|31.66|31.5|33.15|32.99|33.25|33.09|31.66|31.5|6599
1589324400000|2020-05-12 23:00:00|33.11|32.95|33.53|33.37|33.63|33.47|32.92|32.76|388
1589328000000|2020-05-13 00:00:00|33.56|33.4|32.97|32.81|33.71|33.55|32.97|32.81|616
1589331600000|2020-05-13 01:00:00|32.93|32.77|32.95|32.79|33.33|33.17|32.54|32.38|2001
1589335200000|2020-05-13 02:00:00|32.94|32.78|32.36|32.2|33|32.84|32.3|32.14|425
1589338800000|2020-05-13 03:00:00|32.41|32.25|32.2|32.04|32.52|32.36|32.09|31.93|174
1589342400000|2020-05-13 04:00:00|32.23|32.07|31.94|31.78|32.31|32.15|31.92|31.76|91
1589346000000|2020-05-13 05:00:00|31.92|31.76|32.3|32.14|32.53|32.37|31.89|31.73|117
1589349600000|2020-05-13 06:00:00|32.33|32.17|31.66|31.5|32.35|32.19|31.61|31.45|503
1589353200000|2020-05-13 07:00:00|31.67|31.51|32.01|31.85|32.53|32.37|31.66|31.5|875
1589356800000|2020-05-13 08:00:00|31.97|31.81|31.9|31.74|32.21|32.05|31.57|31.41|686
1589360400000|2020-05-13 09:00:00|31.95|31.79|31.24|31.08|32.01|31.85|31.17|31.01|535
1589364000000|2020-05-13 10:00:00|31.27|31.11|31.23|31.07|31.27|31.11|30.86|30.7|399
1589367600000|2020-05-13 11:00:00|31.18|31.02|31.15|30.99|31.5|31.34|31.07|30.91|438
1589371200000|2020-05-13 12:00:00|31.16|31|31.67|31.51|31.74|31.58|31.1|30.94|1316
1589374800000|2020-05-13 13:00:00|31.62|31.46|32.61|32.45|33.51|33.35|31.62|31.46|7642
1589378400000|2020-05-13 14:00:00|32.62|32.46|32.69|32.53|32.69|32.53|31.41|31.25|6661
1589382000000|2020-05-13 15:00:00|32.68|32.52|33.98|33.82|34.25|34.09|32.34|32.18|7262
1589385600000|2020-05-13 16:00:00|33.93|33.77|34.13|33.97|34.99|34.83|33.67|33.51|7672
1589389200000|2020-05-13 17:00:00|34.11|33.95|34.47|34.31|34.74|34.58|34|33.84|3738
1589392800000|2020-05-13 18:00:00|34.52|34.36|35.32|35.16|35.32|35.16|33.99|33.83|4781
1589396400000|2020-05-13 19:00:00|35.37|35.21|34.91|34.75|36.24|36.08|34.44|34.28|8454
1589400000000|2020-05-13 20:00:00|34.96|34.8|34.47|34.31|35.41|35.25|34.29|34.13|6618
1589410800000|2020-05-13 23:00:00|34.33|34.17|34.32|34.16|34.42|34.26|33.78|33.62|540
1589414400000|2020-05-14 00:00:00|34.34|34.18|34.38|34.22|34.96|34.8|34.32|34.16|738
1589418000000|2020-05-14 01:00:00|34.34|34.18|34.6|34.44|34.76|34.6|34.08|33.92|557
1589421600000|2020-05-14 02:00:00|34.63|34.47|34.5|34.34|35.03|34.87|34.48|34.32|296
1589425200000|2020-05-14 03:00:00|34.45|34.29|34.5|34.34|34.7|34.54|34.34|34.18|168
1589428800000|2020-05-14 04:00:00|34.49|34.33|34.87|34.71|34.92|34.76|34.28|34.12|225
1589432400000|2020-05-14 05:00:00|34.89|34.73|35.3|35.14|35.32|35.16|34.81|34.65|346
1589436000000|2020-05-14 06:00:00|35.32|35.16|35.29|35.13|35.49|35.33|35.04|34.88|517
1589439600000|2020-05-14 07:00:00|35.31|35.15|34.93|34.77|35.33|35.17|34.38|34.22|637
1589443200000|2020-05-14 08:00:00|34.91|34.75|35.11|34.95|35.38|35.22|34.91|34.75|431
1589446800000|2020-05-14 09:00:00|35.14|34.98|34.74|34.58|35.17|35.01|34.69|34.53|334
1589450400000|2020-05-14 10:00:00|34.72|34.56|35.14|34.98|35.32|35.16|34.72|34.56|336
1589454000000|2020-05-14 11:00:00|35.11|34.95|35.74|35.58|35.79|35.63|35.01|34.85|684
1589457600000|2020-05-14 12:00:00|35.72|35.56|36.59|36.43|37.01|36.85|35.64|35.48|1942
1589461200000|2020-05-14 13:00:00|36.55|36.39|37.5|37.34|37.71|37.55|36.12|35.96|6833
1589464800000|2020-05-14 14:00:00|37.48|37.32|36.06|35.9|37.75|37.59|35.75|35.59|8647
1589468400000|2020-05-14 15:00:00|36.03|35.87|36.15|35.99|36.35|36.19|35.12|34.96|6228
1589472000000|2020-05-14 16:00:00|36.16|36|34.94|34.78|36.37|36.21|34.83|34.67|4861
1589475600000|2020-05-14 17:00:00|34.89|34.73|35.29|35.13|35.32|35.16|34.31|34.15|3931
1589479200000|2020-05-14 18:00:00|35.24|35.08|34.97|34.81|35.6|35.44|34.86|34.7|3396
1589482800000|2020-05-14 19:00:00|35|34.84|33.18|33.02|35.07|34.91|33.13|32.97|6381
1589486400000|2020-05-14 20:00:00|33.15|32.99|33.21|33.05|33.21|33.05|32.84|32.68|4939
1589497200000|2020-05-14 23:00:00|33.26|33.1|32.94|32.78|33.34|33.18|32.9|32.74|101
1589414400000|2020-05-14 00:00:00|34.34|34.18|34.38|34.22|34.96|34.8|34.32|34.16|738
1589418000000|2020-05-14 01:00:00|34.34|34.18|34.6|34.44|34.76|34.6|34.08|33.92|557
1589421600000|2020-05-14 02:00:00|34.63|34.47|34.5|34.34|35.03|34.87|34.48|34.32|296
1589425200000|2020-05-14 03:00:00|34.45|34.29|34.5|34.34|34.7|34.54|34.34|34.18|168
1589428800000|2020-05-14 04:00:00|34.49|34.33|34.87|34.71|34.92|34.76|34.28|34.12|225
1589432400000|2020-05-14 05:00:00|34.89|34.73|35.3|35.14|35.32|35.16|34.81|34.65|346
1589436000000|2020-05-14 06:00:00|35.32|35.16|35.29|35.13|35.49|35.33|35.04|34.88|517
1589439600000|2020-05-14 07:00:00|35.31|35.15|34.93|34.77|35.33|35.17|34.38|34.22|637
1589443200000|2020-05-14 08:00:00|34.91|34.75|35.11|34.95|35.38|35.22|34.91|34.75|431
1589446800000|2020-05-14 09:00:00|35.14|34.98|34.74|34.58|35.17|35.01|34.69|34.53|334
1589450400000|2020-05-14 10:00:00|34.72|34.56|35.14|34.98|35.32|35.16|34.72|34.56|336
1589454000000|2020-05-14 11:00:00|35.11|34.95|35.74|35.58|35.79|35.63|35.01|34.85|684
1589457600000|2020-05-14 12:00:00|35.72|35.56|36.59|36.43|37.01|36.85|35.64|35.48|1942
1589461200000|2020-05-14 13:00:00|36.55|36.39|37.5|37.34|37.71|37.55|36.12|35.96|6833
1589464800000|2020-05-14 14:00:00|37.48|37.32|36.06|35.9|37.75|37.59|35.75|35.59|8647
1589468400000|2020-05-14 15:00:00|36.03|35.87|36.15|35.99|36.35|36.19|35.12|34.96|6228
1589472000000|2020-05-14 16:00:00|36.16|36|34.94|34.78|36.37|36.21|34.83|34.67|4861
1589475600000|2020-05-14 17:00:00|34.89|34.73|35.29|35.13|35.32|35.16|34.31|34.15|3931
1589479200000|2020-05-14 18:00:00|35.24|35.08|34.97|34.81|35.6|35.44|34.86|34.7|3396
1589482800000|2020-05-14 19:00:00|35|34.84|33.18|33.02|35.07|34.91|33.13|32.97|6381
1589486400000|2020-05-14 20:00:00|33.15|32.99|33.21|33.05|33.21|33.05|32.84|32.68|4939
1589497200000|2020-05-14 23:00:00|33.26|33.1|32.94|32.78|33.34|33.18|32.9|32.74|101
1589500800000|2020-05-15 00:00:00|32.92|32.76|33.11|32.95|33.21|33.05|32.74|32.58|205
1589504400000|2020-05-15 01:00:00|33.08|32.92|33.38|33.22|33.62|33.46|33.03|32.87|427
1589508000000|2020-05-15 02:00:00|33.36|33.2|33.45|33.29|33.82|33.66|33.26|33.1|271
1589511600000|2020-05-15 03:00:00|33.5|33.34|33.34|33.18|33.75|33.59|33.29|33.13|105
1589515200000|2020-05-15 04:00:00|33.3|33.14|33.24|33.08|33.5|33.34|33.14|32.98|103
1589518800000|2020-05-15 05:00:00|33.21|33.05|33.45|33.29|33.45|33.29|33.03|32.87|86
1589522400000|2020-05-15 06:00:00|33.47|33.31|33.37|33.21|33.62|33.46|33.2|33.04|368
1589526000000|2020-05-15 07:00:00|33.36|33.2|32.7|32.54|33.36|33.2|32.62|32.46|590
1589529600000|2020-05-15 08:00:00|32.72|32.56|32.98|32.82|33.14|32.98|32.67|32.51|224
1589533200000|2020-05-15 09:00:00|32.96|32.8|33.19|33.03|33.29|33.13|32.77|32.61|142
1589536800000|2020-05-15 10:00:00|33.16|33|34.19|34.03|34.24|34.08|32.88|32.72|796
1589540400000|2020-05-15 11:00:00|34.16|34|34.93|34.77|35.01|34.85|34.16|34|1448
1589544000000|2020-05-15 12:00:00|34.96|34.8|34.68|34.52|35.07|34.91|34.44|34.28|1662
1589547600000|2020-05-15 13:00:00|34.63|34.47|33.67|33.51|35.24|35.08|33.46|33.3|5930
1589551200000|2020-05-15 14:00:00|33.62|33.46|34.12|33.96|34.37|34.21|32.98|32.82|6363
1589554800000|2020-05-15 15:00:00|34.14|33.98|33.97|33.81|34.61|34.45|33.86|33.7|4091
1589558400000|2020-05-15 16:00:00|34.02|33.86|33.5|33.34|34.02|33.86|33.17|33.01|3514
1589562000000|2020-05-15 17:00:00|33.47|33.31|33.2|33.04|33.5|33.34|32.99|32.83|2359
1589565600000|2020-05-15 18:00:00|33.19|33.03|33.07|32.91|33.2|33.04|32.7|32.54|2327
1589569200000|2020-05-15 19:00:00|33.06|32.9|32.33|32.17|33.22|33.06|32.3|32.14|5561
1589572800000|2020-05-15 20:00:00|32.35|32.19|32.69|32.53|32.83|32.67|32.33|32.17|3614
1589752800000|2020-05-17 22:00:00|32.78|32.58|32.09|31.93|32.81|32.63|31.89|31.73|150
1589756400000|2020-05-17 23:00:00|32.11|31.95|31.99|31.83|32.19|32.03|31.84|31.68|116
1589760000000|2020-05-18 00:00:00|31.96|31.8|32.19|32.03|32.24|32.08|31.84|31.68|184
1589763600000|2020-05-18 01:00:00|32.14|31.98|32.11|31.95|32.34|32.18|32.03|31.87|164
1589767200000|2020-05-18 02:00:00|32.09|31.93|31.79|31.63|32.09|31.93|31.74|31.58|213
1589770800000|2020-05-18 03:00:00|31.81|31.65|31.79|31.63|31.84|31.68|31.69|31.53|52
1589774400000|2020-05-18 04:00:00|31.76|31.6|31.74|31.58|31.89|31.73|31.74|31.58|65
1589778000000|2020-05-18 05:00:00|31.76|31.6|31.99|31.83|31.99|31.83|31.71|31.55|85
1589781600000|2020-05-18 06:00:00|31.96|31.8|31.64|31.48|31.99|31.83|31.49|31.33|298
1589785200000|2020-05-18 07:00:00|31.59|31.43|31.32|31.16|31.62|31.46|31.29|31.13|547
1589788800000|2020-05-18 08:00:00|31.34|31.18|31.34|31.18|31.39|31.23|31.19|31.03|402
1589792400000|2020-05-18 09:00:00|31.37|31.21|31.3|31.14|31.6|31.44|31.24|31.08|349
1589796000000|2020-05-18 10:00:00|31.25|31.09|31.1|30.94|31.35|31.19|31.05|30.89|331
1589799600000|2020-05-18 11:00:00|31.07|30.91|30.1|29.94|31.2|31.04|30.1|29.94|785
1589803200000|2020-05-18 12:00:00|30.15|29.99|29.94|29.78|30.19|30.03|29.84|29.68|1447
1589806800000|2020-05-18 13:00:00|29.89|29.73|30.49|30.33|30.59|30.43|29.89|29.73|3629
1589810400000|2020-05-18 14:00:00|30.47|30.31|30.74|30.58|30.89|30.73|30.39|30.23|3449
1589814000000|2020-05-18 15:00:00|30.79|30.63|30.64|30.48|30.79|30.63|30.34|30.18|1539
1589817600000|2020-05-18 16:00:00|30.69|30.53|30.5|30.34|30.79|30.63|30.45|30.29|1533
1589821200000|2020-05-18 17:00:00|30.49|30.33|30.35|30.19|30.54|30.38|30.29|30.13|1465
1589824800000|2020-05-18 18:00:00|30.32|30.16|30.3|30.14|30.4|30.24|30.15|29.99|1269
1589828400000|2020-05-18 19:00:00|30.25|30.09|30.35|30.19|30.45|30.29|30.2|30.04|2231
1589832000000|2020-05-18 20:00:00|30.4|30.24|30.3|30.14|30.5|30.34|30.15|29.99|3736
1589842800000|2020-05-18 23:00:00|30.31|30.15|30.26|30.1|30.51|30.35|30.21|30.05|42
1589846400000|2020-05-19 00:00:00|30.21|30.05|30.51|30.35|30.61|30.45|30.16|30|199
1589850000000|2020-05-19 01:00:00|30.46|30.3|30.81|30.65|30.86|30.7|30.46|30.3|110
1589853600000|2020-05-19 02:00:00|30.83|30.67|30.66|30.5|30.91|30.75|30.61|30.45|34
1589857200000|2020-05-19 03:00:00|30.68|30.52|30.71|30.55|30.86|30.7|30.66|30.5|50
1589860800000|2020-05-19 04:00:00|30.68|30.52|30.41|30.25|30.68|30.52|30.36|30.2|135
1589864400000|2020-05-19 05:00:00|30.46|30.3|30.61|30.45|30.71|30.55|30.46|30.3|26
1589868000000|2020-05-19 06:00:00|30.63|30.47|29.71|29.55|30.71|30.55|29.61|29.45|244
1589871600000|2020-05-19 07:00:00|29.73|29.57|30.26|30.1|30.31|30.15|29.71|29.55|363
1589875200000|2020-05-19 08:00:00|30.28|30.12|30.46|30.3|30.86|30.7|30.16|30|465
1589878800000|2020-05-19 09:00:00|30.41|30.25|30.61|30.45|30.76|30.6|30.41|30.25|241
1589882400000|2020-05-19 10:00:00|30.63|30.47|30.76|30.6|31.01|30.85|30.61|30.45|152
1589886000000|2020-05-19 11:00:00|30.81|30.65|30.53|30.37|30.81|30.65|30.21|30.05|322
1589889600000|2020-05-19 12:00:00|30.51|30.35|30.31|30.15|30.61|30.45|30.21|30.05|734
1589893200000|2020-05-19 13:00:00|30.26|30.1|30.41|30.25|30.76|30.6|30.21|30.05|3424
1589896800000|2020-05-19 14:00:00|30.46|30.3|30.16|30|30.51|30.35|30.06|29.9|3335
1589900400000|2020-05-19 15:00:00|30.19|30.03|30.01|29.85|30.26|30.1|29.96|29.8|2847
1589904000000|2020-05-19 16:00:00|29.96|29.8|30.16|30|30.36|30.2|29.96|29.8|1833
1589907600000|2020-05-19 17:00:00|30.21|30.05|30.01|29.85|30.21|30.05|29.91|29.75|944
1589911200000|2020-05-19 18:00:00|29.96|29.8|30.5|30.34|30.65|30.49|29.81|29.65|2525
1589914800000|2020-05-19 19:00:00|30.53|30.37|31.89|31.73|31.94|31.78|30.06|29.9|9048
1589918400000|2020-05-19 20:00:00|31.84|31.68|32.12|31.96|32.2|32.04|31.7|31.54|1827
1589929200000|2020-05-19 23:00:00|32|31.84|31.75|31.59|32.02|31.86|31.6|31.44|73
1589932800000|2020-05-20 00:00:00|31.77|31.61|31.48|31.32|31.8|31.64|31.4|31.24|61
1589936400000|2020-05-20 01:00:00|31.5|31.34|31.3|31.14|31.5|31.34|31.2|31.04|55
1589940000000|2020-05-20 02:00:00|31.35|31.19|31.45|31.29|31.5|31.34|31.3|31.14|47
1589943600000|2020-05-20 03:00:00|31.43|31.27|31.4|31.24|31.6|31.44|31.3|31.14|56
1589947200000|2020-05-20 04:00:00|31.35|31.19|31.4|31.24|31.5|31.34|31.15|30.99|43
1589950800000|2020-05-20 05:00:00|31.35|31.19|31.52|31.36|31.6|31.44|31.25|31.09|59
1589954400000|2020-05-20 06:00:00|31.5|31.34|31.5|31.34|31.84|31.68|31.45|31.29|192
1589958000000|2020-05-20 07:00:00|31.45|31.29|31.25|31.09|31.6|31.44|31.05|30.89|235
1589961600000|2020-05-20 08:00:00|31.23|31.07|30.76|30.6|31.25|31.09|30.61|30.45|265
1589965200000|2020-05-20 09:00:00|30.71|30.55|30.41|30.25|30.83|30.67|30.36|30.2|273
1589968800000|2020-05-20 10:00:00|30.38|30.22|30.46|30.3|30.61|30.45|30.33|30.17|153
1589972400000|2020-05-20 11:00:00|30.51|30.35|30.56|30.4|30.76|30.6|30.46|30.3|178
1589976000000|2020-05-20 12:00:00|30.61|30.45|30.51|30.35|30.7|30.54|30.41|30.25|264
1589979600000|2020-05-20 13:00:00|30.46|30.3|30.36|30.2|30.56|30.4|30.21|30.05|1741
1589983200000|2020-05-20 14:00:00|30.31|30.15|30.31|30.15|30.41|30.25|30.11|29.95|1881
1589986800000|2020-05-20 15:00:00|30.26|30.1|30.22|30.06|30.32|30.16|30.07|29.91|929
1589990400000|2020-05-20 16:00:00|30.17|30.01|30.56|30.4|30.91|30.75|30.17|30.01|892
1589994000000|2020-05-20 17:00:00|30.51|30.35|30.81|30.65|31.06|30.9|30.51|30.35|755
1589997600000|2020-05-20 18:00:00|30.77|30.61|30.37|30.21|31.01|30.85|30.27|30.11|1118
1590001200000|2020-05-20 19:00:00|30.39|30.23|29.96|29.8|30.57|30.41|29.89|29.73|3550
1590004800000|2020-05-20 20:00:00|29.99|29.83|29.66|29.5|30.06|29.9|29.66|29.5|3949
1590015600000|2020-05-20 23:00:00|29.78|29.62|29.86|29.7|29.86|29.7|29.76|29.6|146
1590019200000|2020-05-21 00:00:00|29.88|29.72|30.1|29.94|30.25|30.09|29.88|29.72|152
1590022800000|2020-05-21 01:00:00|30.11|29.95|30.45|30.29|30.45|30.29|30.06|29.9|149
1590026400000|2020-05-21 02:00:00|30.42|30.26|30.35|30.19|30.6|30.44|30.35|30.19|56
1590030000000|2020-05-21 03:00:00|30.36|30.2|30.55|30.39|30.65|30.49|30.35|30.19|69
1590033600000|2020-05-21 04:00:00|30.5|30.34|30.45|30.29|30.65|30.49|30.4|30.24|65
1590037200000|2020-05-21 05:00:00|30.5|30.34|30.65|30.49|30.7|30.54|30.4|30.24|52
1590040800000|2020-05-21 06:00:00|30.62|30.46|30.67|30.51|30.75|30.59|30.55|30.39|80
1590044400000|2020-05-21 07:00:00|30.65|30.49|30.6|30.44|30.9|30.74|30.36|30.2|182
1590048000000|2020-05-21 08:00:00|30.55|30.39|30.43|30.27|30.85|30.69|30.41|30.25|133
1590051600000|2020-05-21 09:00:00|30.41|30.25|30.6|30.44|30.61|30.45|30.31|30.15|114
1590055200000|2020-05-21 10:00:00|30.65|30.49|30.5|30.34|30.66|30.5|30.41|30.25|186
1590058800000|2020-05-21 11:00:00|30.46|30.3|30.27|30.11|30.5|30.34|30.07|29.91|174
1590062400000|2020-05-21 12:00:00|30.31|30.15|29.97|29.81|30.36|30.2|29.78|29.62|471
1590066000000|2020-05-21 13:00:00|30.02|29.86|29.93|29.77|30.32|30.16|29.63|29.47|1322
1590069600000|2020-05-21 14:00:00|29.95|29.79|30.57|30.41|30.82|30.66|29.83|29.67|2105
1590073200000|2020-05-21 15:00:00|30.61|30.45|30.84|30.68|31.39|31.23|30.47|30.31|1887
1590076800000|2020-05-21 16:00:00|30.83|30.67|30.81|30.65|30.93|30.77|30.37|30.21|598
1590080400000|2020-05-21 17:00:00|30.78|30.62|30.66|30.5|30.95|30.79|30.47|30.31|695
1590084000000|2020-05-21 18:00:00|30.71|30.55|30.9|30.74|31.05|30.89|30.33|30.17|1312
1590087600000|2020-05-21 19:00:00|30.85|30.69|30.76|30.6|31|30.84|30.57|30.41|2126
1590091200000|2020-05-21 20:00:00|30.74|30.58|31.06|30.9|31.26|31.1|30.62|30.46|3370
1590102000000|2020-05-21 23:00:00|30.68|30.52|30.53|30.37|30.73|30.57|30.34|30.18|122
1590105600000|2020-05-22 00:00:00|30.51|30.35|30.68|30.52|30.68|30.52|30.44|30.28|115
1590109200000|2020-05-22 01:00:00|30.7|30.54|31.04|30.88|31.21|31.05|30.63|30.47|177
1590112800000|2020-05-22 02:00:00|31.05|30.89|31.61|31.45|31.68|31.52|31.05|30.89|129
1590116400000|2020-05-22 03:00:00|31.6|31.44|31.9|31.74|32|31.84|31.51|31.35|105
1590120000000|2020-05-22 04:00:00|31.85|31.69|31.99|31.83|32.04|31.88|31.75|31.59|41
1590123600000|2020-05-22 05:00:00|32|31.84|32.18|32.02|32.38|32.22|31.99|31.83|197
1590127200000|2020-05-22 06:00:00|32.21|32.05|32.07|31.91|32.21|32.05|31.85|31.69|94
1590130800000|2020-05-22 07:00:00|32.05|31.89|32.43|32.27|32.62|32.46|31.99|31.83|221
1590134400000|2020-05-22 08:00:00|32.38|32.22|31.8|31.64|32.43|32.27|31.75|31.59|212
1590138000000|2020-05-22 09:00:00|31.78|31.62|31.94|31.78|31.96|31.8|31.6|31.44|258
1590141600000|2020-05-22 10:00:00|31.89|31.73|31.59|31.43|31.89|31.73|31.59|31.43|408
1590145200000|2020-05-22 11:00:00|31.64|31.48|30.9|30.74|31.64|31.48|30.86|30.7|1113
1590148800000|2020-05-22 12:00:00|30.86|30.7|30.91|30.75|31.05|30.89|30.66|30.5|1071
1590152400000|2020-05-22 13:00:00|30.88|30.72|30.95|30.79|31.34|31.18|30.71|30.55|1538
1590156000000|2020-05-22 14:00:00|30.94|30.78|31.28|31.12|31.48|31.32|30.82|30.66|1581
1590159600000|2020-05-22 15:00:00|31.29|31.13|31|30.84|31.33|31.17|30.94|30.78|849
1590163200000|2020-05-22 16:00:00|30.99|30.83|30.77|30.61|31.19|31.03|30.7|30.54|730
1590166800000|2020-05-22 17:00:00|30.76|30.6|30.67|30.51|30.86|30.7|30.57|30.41|737
1590170400000|2020-05-22 18:00:00|30.63|30.47|30.57|30.41|30.72|30.56|30.43|30.27|575
1590174000000|2020-05-22 19:00:00|30.58|30.42|30.49|30.33|31|30.84|30.39|30.23|1812
1590177600000|2020-05-22 20:00:00|30.48|30.32|30.41|30.25|30.6|30.44|30.3|30.14|2523
1590357600000|2020-05-24 22:00:00|30.64|30.48|30.15|29.99|30.64|30.48|30.13|29.97|146
1590361200000|2020-05-24 23:00:00|30.2|30.04|30.17|30.01|30.22|30.06|30.12|29.96|35
1590364800000|2020-05-25 00:00:00|30.15|29.99|30.41|30.25|30.46|30.3|30.12|29.96|125
1590368400000|2020-05-25 01:00:00|30.43|30.27|30.66|30.5|30.84|30.68|30.41|30.25|535
1590372000000|2020-05-25 02:00:00|30.62|30.46|30.59|30.43|30.75|30.59|30.56|30.4|108
1590375600000|2020-05-25 03:00:00|30.58|30.42|30.56|30.4|30.65|30.49|30.47|30.31|51
1590379200000|2020-05-25 04:00:00|30.58|30.42|30.53|30.37|30.58|30.42|30.42|30.26|16
1590382800000|2020-05-25 05:00:00|30.51|30.35|30.37|30.21|30.53|30.37|30.32|30.16|70
1590386400000|2020-05-25 06:00:00|30.36|30.2|30.29|30.13|30.37|30.21|30.17|30.01|19
1590390000000|2020-05-25 07:00:00|30.31|30.15|30.46|30.3|30.7|30.54|30.28|30.12|133
1590393600000|2020-05-25 08:00:00|30.43|30.27|30.06|29.9|30.68|30.52|29.9|29.74|241
1590397200000|2020-05-25 09:00:00|30.04|29.88|29.99|29.83|30.13|29.97|29.96|29.8|115
1590400800000|2020-05-25 10:00:00|30.01|29.85|29.93|29.77|30.2|30.04|29.88|29.72|123
1590404400000|2020-05-25 11:00:00|29.95|29.79|29.98|29.82|30.07|29.91|29.93|29.77|2992
1590408000000|2020-05-25 12:00:00|30.02|29.86|29.93|29.77|30.03|29.87|29.88|29.72|108
1590411600000|2020-05-25 13:00:00|29.91|29.75|29.88|29.72|29.97|29.81|29.83|29.67|178
1590415200000|2020-05-25 14:00:00|29.9|29.74|29.77|29.61|29.92|29.76|29.75|29.59|148
1590418800000|2020-05-25 15:00:00|29.78|29.62|29.74|29.58|29.85|29.69|29.74|29.58|124
1590444000000|2020-05-25 22:00:00|29.75|29.59|29.92|29.76|30.04|29.88|29.75|29.59|83
1590447600000|2020-05-25 23:00:00|29.91|29.75|29.94|29.78|30.04|29.88|29.81|29.65|32
1590451200000|2020-05-26 00:00:00|29.95|29.79|29.86|29.7|30.04|29.88|29.78|29.62|125
1590454800000|2020-05-26 01:00:00|29.85|29.69|29.8|29.64|29.91|29.75|29.74|29.58|330
1590458400000|2020-05-26 02:00:00|29.76|29.6|29.81|29.65|29.9|29.74|29.71|29.55|220
1590462000000|2020-05-26 03:00:00|29.79|29.63|29.52|29.36|29.81|29.65|29.47|29.31|363
1590465600000|2020-05-26 04:00:00|29.51|29.35|29.24|29.08|29.52|29.36|29.12|28.96|316
1590469200000|2020-05-26 05:00:00|29.26|29.1|29.19|29.03|29.39|29.23|29.12|28.96|313
1590472800000|2020-05-26 06:00:00|29.23|29.07|29.18|29.02|29.28|29.12|29.03|28.87|231
1590476400000|2020-05-26 07:00:00|29.16|29|29.33|29.17|29.38|29.22|29.13|28.97|451
1590480000000|2020-05-26 08:00:00|29.35|29.19|29.17|29.01|29.37|29.21|29.14|28.98|303
1590483600000|2020-05-26 09:00:00|29.15|28.99|29.25|29.09|29.3|29.14|29.09|28.93|290
1590487200000|2020-05-26 10:00:00|29.26|29.1|29.3|29.14|29.35|29.19|29.2|29.04|244
1590490800000|2020-05-26 11:00:00|29.31|29.15|29.21|29.05|29.43|29.27|29.12|28.96|682
1590494400000|2020-05-26 12:00:00|29.17|29.01|29.15|28.99|29.3|29.14|29.11|28.95|625
1590498000000|2020-05-26 13:00:00|29.11|28.95|29.46|29.3|29.54|29.38|29.06|28.9|3934
1590501600000|2020-05-26 14:00:00|29.44|29.28|29.27|29.11|29.62|29.46|29.15|28.99|4411
1590505200000|2020-05-26 15:00:00|29.28|29.12|29.43|29.27|29.65|29.49|29.19|29.03|3217
1590508800000|2020-05-26 16:00:00|29.39|29.23|29.35|29.19|29.53|29.37|29.27|29.11|1976
1590512400000|2020-05-26 17:00:00|29.32|29.16|29.36|29.2|29.44|29.28|29.3|29.14|1994
1590516000000|2020-05-26 18:00:00|29.32|29.16|29.53|29.37|29.63|29.47|29.27|29.11|3002
1590519600000|2020-05-26 19:00:00|29.54|29.38|30.22|30.06|30.39|30.23|29.49|29.33|6186
1590523200000|2020-05-26 20:00:00|30.18|30.02|29.95|29.79|30.18|30.02|29.89|29.73|2821
1590534000000|2020-05-26 23:00:00|29.98|29.82|30.09|29.93|30.17|30.01|29.97|29.81|71
1590537600000|2020-05-27 00:00:00|30.06|29.9|29.99|29.83|30.41|30.25|29.94|29.78|296
1590541200000|2020-05-27 01:00:00|29.94|29.78|29.78|29.62|29.97|29.81|29.57|29.41|474
1590544800000|2020-05-27 02:00:00|29.77|29.61|29.62|29.46|30.04|29.88|29.62|29.46|187
1590548400000|2020-05-27 03:00:00|29.61|29.45|29.48|29.32|29.7|29.54|29.38|29.22|268
1590552000000|2020-05-27 04:00:00|29.47|29.31|29.52|29.36|29.52|29.36|29.38|29.22|122
1590555600000|2020-05-27 05:00:00|29.5|29.34|29.61|29.45|29.62|29.46|29.47|29.31|179
1590559200000|2020-05-27 06:00:00|29.62|29.46|29.71|29.55|29.72|29.56|29.49|29.33|146
1590562800000|2020-05-27 07:00:00|29.69|29.53|29.44|29.28|29.85|29.69|29.39|29.23|333
1590566400000|2020-05-27 08:00:00|29.47|29.31|29.34|29.18|29.56|29.4|29.25|29.09|252
1590570000000|2020-05-27 09:00:00|29.3|29.14|29.04|28.88|29.44|29.28|28.99|28.83|405
1590573600000|2020-05-27 10:00:00|29.03|28.87|29.14|28.98|29.29|29.13|29|28.84|265
1590577200000|2020-05-27 11:00:00|29.16|29|29.3|29.14|29.33|29.17|29.06|28.9|507
1590580800000|2020-05-27 12:00:00|29.29|29.13|29.48|29.32|29.48|29.32|29.15|28.99|661
1590584400000|2020-05-27 13:00:00|29.5|29.34|30.29|30.13|30.37|30.21|29.3|29.14|5449
1590588000000|2020-05-27 14:00:00|30.27|30.11|30.94|30.78|31.5|31.34|30.07|29.91|5711
1590591600000|2020-05-27 15:00:00|30.99|30.83|30.31|30.15|31.18|31.02|30.29|30.13|5915
1590595200000|2020-05-27 16:00:00|30.29|30.13|30.21|30.05|30.42|30.26|30.07|29.91|2944
1590598800000|2020-05-27 17:00:00|30.19|30.03|30.19|30.03|30.42|30.26|30.11|29.95|2576
1590602400000|2020-05-27 18:00:00|30.17|30.01|29.77|29.61|30.17|30.01|29.77|29.61|2335
1590606000000|2020-05-27 19:00:00|29.81|29.65|29.57|29.41|30.11|29.95|29.57|29.41|3857
1590609600000|2020-05-27 20:00:00|29.61|29.45|29.49|29.33|29.66|29.5|29.42|29.26|4107
1590620400000|2020-05-27 23:00:00|29.57|29.41|29.42|29.26|29.66|29.5|29.42|29.26|236
1590624000000|2020-05-28 00:00:00|29.43|29.27|29.25|29.09|29.5|29.34|29.15|28.99|343
1590627600000|2020-05-28 01:00:00|29.24|29.08|29.37|29.21|29.56|29.4|29.2|29.04|412
1590631200000|2020-05-28 02:00:00|29.33|29.17|29.53|29.37|29.53|29.37|29.3|29.14|159
1590634800000|2020-05-28 03:00:00|29.55|29.39|29.79|29.63|29.84|29.68|29.44|29.28|422
1590638400000|2020-05-28 04:00:00|29.82|29.66|29.77|29.61|29.95|29.79|29.65|29.49|261
1590642000000|2020-05-28 05:00:00|29.75|29.59|29.65|29.49|29.88|29.72|29.57|29.41|506
1590645600000|2020-05-28 06:00:00|29.69|29.53|29.92|29.76|29.96|29.8|29.52|29.36|291
1590649200000|2020-05-28 07:00:00|29.88|29.72|29.69|29.53|30.24|30.08|29.56|29.4|638
1590652800000|2020-05-28 08:00:00|29.67|29.51|29.93|29.77|30.02|29.86|29.56|29.4|283
1590656400000|2020-05-28 09:00:00|29.94|29.78|30.21|30.05|30.29|30.13|29.71|29.55|188
1590660000000|2020-05-28 10:00:00|30.18|30.02|29.91|29.75|30.21|30.05|29.88|29.72|241
1590663600000|2020-05-28 11:00:00|29.89|29.73|29.93|29.77|30.06|29.9|29.78|29.62|428
1590667200000|2020-05-28 12:00:00|29.91|29.75|29.75|29.59|30.08|29.92|29.7|29.54|709
1590670800000|2020-05-28 13:00:00|29.79|29.63|30|29.84|30.28|30.12|29.61|29.45|3731
1590674400000|2020-05-28 14:00:00|29.98|29.82|30|29.84|30.18|30.02|29.86|29.7|3566
1590678000000|2020-05-28 15:00:00|29.98|29.82|29.95|29.79|30.3|30.14|29.9|29.74|2952
1590681600000|2020-05-28 16:00:00|29.97|29.81|29.89|29.73|30.08|29.92|29.84|29.68|2068
1590685200000|2020-05-28 17:00:00|29.87|29.71|29.8|29.64|29.92|29.76|29.64|29.48|2177
1590688800000|2020-05-28 18:00:00|29.77|29.61|29.96|29.8|30.15|29.99|29.77|29.61|2862
1590692400000|2020-05-28 19:00:00|29.97|29.81|30.77|30.61|31.1|30.94|29.77|29.61|7203
1590696000000|2020-05-28 20:00:00|30.75|30.59|30.67|30.51|30.76|30.6|30.51|30.35|4998
1590706800000|2020-05-28 23:00:00|30.85|30.69|30.91|30.75|30.92|30.76|30.69|30.53|221
1590710400000|2020-05-29 00:00:00|30.86|30.7|31.11|30.95|31.24|31.08|30.64|30.48|659
1590714000000|2020-05-29 01:00:00|31.12|30.96|30.82|30.66|31.22|31.06|30.76|30.6|633
1590717600000|2020-05-29 02:00:00|30.81|30.65|30.65|30.49|30.93|30.77|30.63|30.47|157
1590721200000|2020-05-29 03:00:00|30.63|30.47|30.88|30.72|30.96|30.8|30.63|30.47|104
1590724800000|2020-05-29 04:00:00|30.87|30.71|30.71|30.55|31.01|30.85|30.71|30.55|159
1590728400000|2020-05-29 05:00:00|30.7|30.54|30.73|30.57|30.78|30.62|30.57|30.41|214
1590732000000|2020-05-29 06:00:00|30.75|30.59|30.86|30.7|31.08|30.92|30.59|30.43|305
1590735600000|2020-05-29 07:00:00|30.9|30.74|31.15|30.99|31.2|31.04|30.68|30.52|373
1590739200000|2020-05-29 08:00:00|31.16|31|31.07|30.91|31.3|31.14|30.98|30.82|256
1590742800000|2020-05-29 09:00:00|31.08|30.92|30.82|30.66|31.2|31.04|30.82|30.66|329
1590746400000|2020-05-29 10:00:00|30.83|30.67|30.7|30.54|30.87|30.71|30.69|30.53|190
1590750000000|2020-05-29 11:00:00|30.72|30.56|30.63|30.47|30.82|30.66|30.54|30.38|398
1590753600000|2020-05-29 12:00:00|30.64|30.48|30.96|30.8|31|30.84|30.54|30.38|693
1590757200000|2020-05-29 13:00:00|30.95|30.79|30.87|30.71|31.15|30.99|30.51|30.35|4202
1590760800000|2020-05-29 14:00:00|30.86|30.7|31.2|31.04|31.36|31.2|30.82|30.66|3457
1590764400000|2020-05-29 15:00:00|31.17|31.01|30.8|30.64|31.38|31.22|30.7|30.54|3864
1590768000000|2020-05-29 16:00:00|30.79|30.63|30.88|30.72|31.5|31.34|30.68|30.52|4817
1590771600000|2020-05-29 17:00:00|30.91|30.75|31.03|30.87|31.14|30.98|30.83|30.67|2674
1590775200000|2020-05-29 18:00:00|31.01|30.85|30.26|30.1|31.38|31.22|30.21|30.05|6219
1590778800000|2020-05-29 19:00:00|30.23|30.07|29.79|29.63|30.33|30.17|29.74|29.58|6956
1590782400000|2020-05-29 20:00:00|29.81|29.65|29.44|29.28|29.84|29.68|29.41|29.25|4509
1590962400000|2020-05-31 22:00:00|30.05|29.89|30.25|30.09|30.56|30.4|30.02|29.86|517
1590966000000|2020-05-31 23:00:00|30.26|30.1|30.31|30.15|30.4|30.24|30.16|30|184
1590969600000|2020-06-01 00:00:00|30.32|30.16|30.08|29.92|30.35|30.19|29.78|29.62|554
1590973200000|2020-06-01 01:00:00|30.1|29.94|29.87|29.71|30.27|30.11|29.82|29.66|490
1590976800000|2020-06-01 02:00:00|29.88|29.72|29.87|29.71|29.97|29.81|29.82|29.66|152
1590980400000|2020-06-01 03:00:00|29.86|29.7|30.02|29.86|30.02|29.86|29.82|29.66|283
1590984000000|2020-06-01 04:00:00|30|29.84|29.98|29.82|30.05|29.89|29.9|29.74|105
1590987600000|2020-06-01 05:00:00|29.96|29.8|29.93|29.77|30.05|29.89|29.88|29.72|138
1590991200000|2020-06-01 06:00:00|29.94|29.78|29.68|29.52|30.02|29.86|29.6|29.44|307
1590994800000|2020-06-01 07:00:00|29.67|29.51|29.86|29.7|29.86|29.7|29.61|29.45|465
1590998400000|2020-06-01 08:00:00|29.87|29.71|30.47|30.31|30.91|30.75|29.83|29.67|1175
1591002000000|2020-06-01 09:00:00|30.46|30.3|30.54|30.38|30.6|30.44|30.27|30.11|266
1591005600000|2020-06-01 10:00:00|30.55|30.39|30.23|30.07|30.66|30.5|30.23|30.07|323
1591009200000|2020-06-01 11:00:00|30.19|30.03|30.14|29.98|30.19|30.03|29.92|29.76|496
1591012800000|2020-06-01 12:00:00|30.16|30|30.46|30.3|30.51|30.35|30.09|29.93|638
1591016400000|2020-06-01 13:00:00|30.48|30.32|30.34|30.18|30.71|30.55|30.24|30.08|4283
1591020000000|2020-06-01 14:00:00|30.33|30.17|30.14|29.98|30.42|30.26|30.12|29.96|3275
1591023600000|2020-06-01 15:00:00|30.09|29.93|30.14|29.98|30.4|30.24|30.09|29.93|2470
1591027200000|2020-06-01 16:00:00|30.17|30.01|30.02|29.86|30.19|30.03|29.92|29.76|1316
1591030800000|2020-06-01 17:00:00|29.99|29.83|30.07|29.91|30.1|29.94|29.89|29.73|1590
1591034400000|2020-06-01 18:00:00|30.1|29.94|30.05|29.89|30.15|29.99|29.95|29.79|1480
1591038000000|2020-06-01 19:00:00|30.06|29.9|30.1|29.94|30.2|30.04|29.97|29.81|3021
1591041600000|2020-06-01 20:00:00|30.13|29.97|30.28|30.12|30.33|30.17|29.98|29.82|3481
1591052400000|2020-06-01 23:00:00|30.34|30.18|30.51|30.35|30.61|30.45|30.33|30.17|394
1591056000000|2020-06-02 00:00:00|30.54|30.38|30.33|30.17|30.59|30.43|30.28|30.12|340
1591059600000|2020-06-02 01:00:00|30.32|30.16|30.5|30.34|30.51|30.35|30.23|30.07|228
1591063200000|2020-06-02 02:00:00|30.51|30.35|30.51|30.35|30.56|30.4|30.39|30.23|145
1591066800000|2020-06-02 03:00:00|30.5|30.34|30.39|30.23|30.51|30.35|30.34|30.18|35
1591070400000|2020-06-02 04:00:00|30.34|30.18|30.42|30.26|30.44|30.28|30.34|30.18|48
1591074000000|2020-06-02 05:00:00|30.39|30.23|30.22|30.06|30.42|30.26|30.22|30.06|224
1591077600000|2020-06-02 06:00:00|30.23|30.07|30.22|30.06|30.34|30.18|30.22|30.06|95
1591081200000|2020-06-02 07:00:00|30.25|30.09|30.05|29.89|30.3|30.14|29.97|29.81|766
1591084800000|2020-06-02 08:00:00|30.06|29.9|29.8|29.64|30.07|29.91|29.73|29.57|588
1591088400000|2020-06-02 09:00:00|29.78|29.62|29.6|29.44|29.88|29.72|29.58|29.42|496
1591092000000|2020-06-02 10:00:00|29.63|29.47|29.6|29.44|29.68|29.52|29.53|29.37|291
1591095600000|2020-06-02 11:00:00|29.65|29.49|29.83|29.67|29.85|29.69|29.65|29.49|499
1591099200000|2020-06-02 12:00:00|29.85|29.69|29.88|29.72|29.96|29.8|29.73|29.57|715
1591102800000|2020-06-02 13:00:00|29.87|29.71|29.78|29.62|30.06|29.9|29.76|29.6|3294
1591106400000|2020-06-02 14:00:00|29.76|29.6|29.89|29.73|30.04|29.88|29.66|29.5|3874
1591110000000|2020-06-02 15:00:00|29.88|29.72|29.97|29.81|30.31|30.15|29.82|29.66|4393
1591113600000|2020-06-02 16:00:00|29.96|29.8|29.77|29.61|29.99|29.83|29.75|29.59|1983
1591117200000|2020-06-02 17:00:00|29.76|29.6|29.58|29.42|29.76|29.6|29.55|29.39|1647
1591120800000|2020-06-02 18:00:00|29.55|29.39|29.53|29.37|29.73|29.57|29.45|29.29|2578
1591124400000|2020-06-02 19:00:00|29.5|29.34|29.37|29.21|29.75|29.59|29.31|29.15|4632
1591128000000|2020-06-02 20:00:00|29.38|29.22|29.19|29.03|29.43|29.27|29.11|28.95|4174
1591138800000|2020-06-02 23:00:00|29.28|29.12|29.17|29.01|29.29|29.13|29.16|29|211
1591142400000|2020-06-03 00:00:00|29.13|28.97|29.13|28.97|29.28|29.12|29.07|28.91|349
1591146000000|2020-06-03 01:00:00|29.11|28.95|29.14|28.98|29.2|29.04|29.1|28.94|855
1591149600000|2020-06-03 02:00:00|29.15|28.99|29.25|29.09|29.3|29.14|29.1|28.94|210
1591153200000|2020-06-03 03:00:00|29.24|29.08|29.26|29.1|29.26|29.1|29.13|28.97|75
1591156800000|2020-06-03 04:00:00|29.24|29.08|29.15|28.99|29.26|29.1|29.14|28.98|86
1591160400000|2020-06-03 05:00:00|29.14|28.98|29.11|28.95|29.26|29.1|29.09|28.93|228
1591164000000|2020-06-03 06:00:00|29.1|28.94|29.19|29.03|29.19|29.03|28.99|28.83|256
1591167600000|2020-06-03 07:00:00|29.18|29.02|29.17|29.01|29.24|29.08|29.07|28.91|302
1591171200000|2020-06-03 08:00:00|29.16|29|29.06|28.9|29.27|29.11|29|28.84|545
1591174800000|2020-06-03 09:00:00|29.05|28.89|29|28.84|29.1|28.94|28.88|28.72|510
1591178400000|2020-06-03 10:00:00|28.99|28.83|29.17|29.01|29.2|29.04|28.99|28.83|529
1591182000000|2020-06-03 11:00:00|29.16|29|29.08|28.92|29.2|29.04|29|28.84|661
1591185600000|2020-06-03 12:00:00|29.1|28.94|28.96|28.8|29.14|28.98|28.89|28.73|1639
1591189200000|2020-06-03 13:00:00|28.94|28.78|28.76|28.6|28.99|28.83|28.69|28.53|4671
1591192800000|2020-06-03 14:00:00|28.75|28.59|28.59|28.43|28.83|28.67|28.52|28.36|4033
1591196400000|2020-06-03 15:00:00|28.57|28.41|28.57|28.41|28.74|28.58|28.47|28.31|3293
1591200000000|2020-06-03 16:00:00|28.59|28.43|28.6|28.44|28.69|28.53|28.5|28.34|2751
1591203600000|2020-06-03 17:00:00|28.57|28.41|28.53|28.37|28.6|28.44|28.48|28.32|1854
1591207200000|2020-06-03 18:00:00|28.52|28.36|28.12|27.96|28.52|28.36|28.07|27.91|3386
1591210800000|2020-06-03 19:00:00|28.14|27.98|28.2|28.04|28.25|28.09|28.05|27.89|4937
1591214400000|2020-06-03 20:00:00|28.23|28.07|28.32|28.16|28.38|28.22|28.15|27.99|5222
1591225200000|2020-06-03 23:00:00|28.34|28.18|28.28|28.12|28.34|28.18|28.22|28.06|149
1591228800000|2020-06-04 00:00:00|28.29|28.13|28.45|28.29|28.6|28.44|28.28|28.12|350
1591232400000|2020-06-04 01:00:00|28.46|28.3|28.58|28.42|28.59|28.43|28.41|28.25|244
1591236000000|2020-06-04 02:00:00|28.61|28.45|28.77|28.61|28.77|28.61|28.55|28.39|248
1591239600000|2020-06-04 03:00:00|28.75|28.59|28.68|28.52|28.77|28.61|28.65|28.49|174
1591243200000|2020-06-04 04:00:00|28.66|28.5|28.66|28.5|28.71|28.55|28.63|28.47|105
1591246800000|2020-06-04 05:00:00|28.63|28.47|28.66|28.5|28.68|28.52|28.56|28.4|213
1591250400000|2020-06-04 06:00:00|28.63|28.47|28.78|28.62|28.81|28.65|28.59|28.43|217
1591254000000|2020-06-04 07:00:00|28.76|28.6|28.48|28.32|28.81|28.65|28.45|28.29|422
1591257600000|2020-06-04 08:00:00|28.46|28.3|28.57|28.41|28.61|28.45|28.43|28.27|214
1591261200000|2020-06-04 09:00:00|28.58|28.42|28.74|28.58|28.81|28.65|28.55|28.39|306
1591264800000|2020-06-04 10:00:00|28.71|28.55|28.59|28.43|28.76|28.6|28.57|28.41|474
1591268400000|2020-06-04 11:00:00|28.62|28.46|28.29|28.13|28.64|28.48|28.19|28.03|654
1591272000000|2020-06-04 12:00:00|28.3|28.14|28.57|28.41|28.78|28.62|28.21|28.05|1426
1591275600000|2020-06-04 13:00:00|28.56|28.4|27.57|27.41|28.59|28.43|27.5|27.34|3959
1591279200000|2020-06-04 14:00:00|27.55|27.39|27.34|27.18|27.57|27.41|27.21|27.05|4800
1591282800000|2020-06-04 15:00:00|27.32|27.16|27.76|27.6|27.96|27.8|27.27|27.11|5214
1591286400000|2020-06-04 16:00:00|27.81|27.65|28.15|27.99|28.22|28.06|27.71|27.55|2900
1591290000000|2020-06-04 17:00:00|28.17|28.01|27.81|27.65|28.17|28.01|27.74|27.58|2264
1591293600000|2020-06-04 18:00:00|27.83|27.67|28.28|28.12|28.28|28.12|27.77|27.61|2062
1591297200000|2020-06-04 19:00:00|28.33|28.17|27.98|27.82|28.68|28.52|27.98|27.82|5530
1591300800000|2020-06-04 20:00:00|27.93|27.77|27.91|27.75|28.25|28.09|27.86|27.7|3815
1591311600000|2020-06-04 23:00:00|27.98|27.82|28.05|27.89|28.08|27.92|27.92|27.76|149
1591315200000|2020-06-05 00:00:00|28.04|27.88|28|27.84|28.19|28.03|27.94|27.78|144
1591318800000|2020-06-05 01:00:00|28.03|27.87|28.03|27.87|28.15|27.99|27.93|27.77|354
1591322400000|2020-06-05 02:00:00|28.01|27.85|27.88|27.72|28.05|27.89|27.81|27.65|138
1591326000000|2020-06-05 03:00:00|27.87|27.71|27.77|27.61|27.88|27.72|27.72|27.56|141
1591329600000|2020-06-05 04:00:00|27.78|27.62|27.65|27.49|27.78|27.62|27.62|27.46|165
1591333200000|2020-06-05 05:00:00|27.67|27.51|27.45|27.29|27.67|27.51|27.39|27.23|238
1591336800000|2020-06-05 06:00:00|27.46|27.3|27.47|27.31|27.52|27.36|27.4|27.24|219
1591340400000|2020-06-05 07:00:00|27.51|27.35|27.26|27.1|27.52|27.36|27.26|27.1|265
1591344000000|2020-06-05 08:00:00|27.27|27.11|27.36|27.2|27.42|27.26|27.21|27.05|350
1591347600000|2020-06-05 09:00:00|27.37|27.21|27.36|27.2|27.53|27.37|27.34|27.18|210
1591351200000|2020-06-05 10:00:00|27.38|27.22|27.49|27.33|27.59|27.43|27.36|27.2|195
1591354800000|2020-06-05 11:00:00|27.47|27.31|27.42|27.26|27.49|27.33|27.42|27.26|251
1591358400000|2020-06-05 12:00:00|27.44|27.28|26.69|26.53|27.54|27.38|26.34|26.18|4173
1591362000000|2020-06-05 13:00:00|26.66|26.5|26.56|26.4|26.74|26.58|26.26|26.1|4830
1591365600000|2020-06-05 14:00:00|26.54|26.38|26.51|26.35|26.71|26.55|26.46|26.3|2747
1591369200000|2020-06-05 15:00:00|26.49|26.33|26.57|26.41|26.78|26.62|26.49|26.33|2746
1591372800000|2020-06-05 16:00:00|26.53|26.37|26.47|26.31|26.62|26.46|26.45|26.29|2624
1591376400000|2020-06-05 17:00:00|26.43|26.27|26.51|26.35|26.56|26.4|26.39|26.23|1904
1591380000000|2020-06-05 18:00:00|26.5|26.34|26.82|26.66|26.87|26.71|26.46|26.3|3306
1591383600000|2020-06-05 19:00:00|26.85|26.69|26.59|26.43|26.95|26.79|26.5|26.34|4399
1591387200000|2020-06-05 20:00:00|26.57|26.41|26.65|26.49|26.89|26.73|26.55|26.39|4005
1591567200000|2020-06-07 22:00:00|26.61|26.45|26.49|26.33|26.61|26.45|26.32|26.16|233
1591570800000|2020-06-07 23:00:00|26.46|26.3|26.43|26.27|26.48|26.32|26.33|26.17|96
1591574400000|2020-06-08 00:00:00|26.41|26.25|26.7|26.54|26.7|26.54|26.41|26.25|227
1591578000000|2020-06-08 01:00:00|26.71|26.55|26.71|26.55|26.78|26.62|26.62|26.46|243
1591581600000|2020-06-08 02:00:00|26.73|26.57|26.7|26.54|26.83|26.67|26.6|26.44|90
1591585200000|2020-06-08 03:00:00|26.72|26.56|26.67|26.51|26.72|26.56|26.64|26.48|64
1591588800000|2020-06-08 04:00:00|26.69|26.53|26.66|26.5|26.71|26.55|26.66|26.5|25
1591592400000|2020-06-08 05:00:00|26.71|26.55|26.58|26.42|26.72|26.56|26.56|26.4|186
1591596000000|2020-06-08 06:00:00|26.56|26.4|26.74|26.58|26.74|26.58|26.56|26.4|188
1591599600000|2020-06-08 07:00:00|26.75|26.59|26.89|26.73|26.9|26.74|26.66|26.5|458
1591603200000|2020-06-08 08:00:00|26.88|26.72|26.5|26.34|26.89|26.73|26.49|26.33|406
1591606800000|2020-06-08 09:00:00|26.47|26.31|26.64|26.48|26.67|26.51|26.41|26.25|313
1591610400000|2020-06-08 10:00:00|26.65|26.49|26.64|26.48|26.69|26.53|26.52|26.36|151
1591614000000|2020-06-08 11:00:00|26.63|26.47|26.48|26.32|26.64|26.48|26.42|26.26|398
1591617600000|2020-06-08 12:00:00|26.49|26.33|26.59|26.43|26.59|26.43|26.43|26.27|565
1591621200000|2020-06-08 13:00:00|26.58|26.42|26.93|26.77|26.98|26.82|26.47|26.31|3067
1591624800000|2020-06-08 14:00:00|26.92|26.76|26.93|26.77|27.32|27.16|26.88|26.72|3566
1591628400000|2020-06-08 15:00:00|26.88|26.72|27.07|26.91|27.07|26.91|26.83|26.67|1915
1591632000000|2020-06-08 16:00:00|27.04|26.88|27.13|26.97|27.19|27.03|26.96|26.8|1210
1591635600000|2020-06-08 17:00:00|27.09|26.93|26.92|26.76|27.13|26.97|26.92|26.76|1519
1591639200000|2020-06-08 18:00:00|26.93|26.77|27.04|26.88|27.09|26.93|26.92|26.76|1307
1591642800000|2020-06-08 19:00:00|27.09|26.93|27.35|27.19|27.6|27.44|26.98|26.82|3992
1591646400000|2020-06-08 20:00:00|27.36|27.2|27.5|27.34|27.55|27.39|27.35|27.19|2781
1591657200000|2020-06-08 23:00:00|27.65|27.49|27.56|27.4|27.65|27.49|27.51|27.35|101
1591660800000|2020-06-09 00:00:00|27.57|27.41|27.66|27.5|27.67|27.51|27.45|27.29|174
1591664400000|2020-06-09 01:00:00|27.67|27.51|27.62|27.46|27.77|27.61|27.61|27.45|192
1591668000000|2020-06-09 02:00:00|27.61|27.45|27.67|27.51|27.73|27.57|27.61|27.45|50
1591671600000|2020-06-09 03:00:00|27.68|27.52|27.67|27.51|27.72|27.56|27.62|27.46|45
1591675200000|2020-06-09 04:00:00|27.68|27.52|27.67|27.51|27.73|27.57|27.62|27.46|48
1591678800000|2020-06-09 05:00:00|27.65|27.49|27.51|27.35|27.67|27.51|27.46|27.3|63
1591682400000|2020-06-09 06:00:00|27.52|27.36|27.58|27.42|27.63|27.47|27.46|27.3|133
1591686000000|2020-06-09 07:00:00|27.57|27.41|27.79|27.63|27.91|27.75|27.48|27.32|710
1591689600000|2020-06-09 08:00:00|27.78|27.62|28.31|28.15|28.5|28.34|27.73|27.57|1086
1591693200000|2020-06-09 09:00:00|28.3|28.14|28.3|28.14|28.36|28.2|28.11|27.95|371
1591696800000|2020-06-09 10:00:00|28.28|28.12|28.24|28.08|28.5|28.34|28.19|28.03|589
1591700400000|2020-06-09 11:00:00|28.22|28.06|28.09|27.93|28.3|28.14|27.98|27.82|429
1591704000000|2020-06-09 12:00:00|28.04|27.88|28.18|28.02|28.2|28.04|27.84|27.68|719
1591707600000|2020-06-09 13:00:00|28.2|28.04|28.33|28.17|28.43|28.27|28.01|27.85|4294
1591711200000|2020-06-09 14:00:00|28.32|28.16|28.3|28.14|28.85|28.69|28.14|27.98|5086
1591714800000|2020-06-09 15:00:00|28.31|28.15|28.63|28.47|28.68|28.52|28.29|28.13|2665
1591718400000|2020-06-09 16:00:00|28.68|28.52|28.38|28.22|28.83|28.67|28.36|28.2|2497
1591722000000|2020-06-09 17:00:00|28.4|28.24|28.35|28.19|28.41|28.25|28.18|28.02|1616
1591725600000|2020-06-09 18:00:00|28.33|28.17|28.5|28.34|28.62|28.46|28.33|28.17|3256
1591729200000|2020-06-09 19:00:00|28.51|28.35|28.78|28.62|28.98|28.82|28.39|28.23|5209
1591732800000|2020-06-09 20:00:00|28.77|28.61|29.06|28.9|29.26|29.1|28.71|28.55|5492
1591743600000|2020-06-09 23:00:00|29|28.84|28.85|28.69|29.06|28.9|28.8|28.64|65
1591747200000|2020-06-10 00:00:00|28.83|28.67|28.61|28.45|28.9|28.74|28.6|28.44|367
1591750800000|2020-06-10 01:00:00|28.65|28.49|28.51|28.35|28.66|28.5|28.49|28.33|276
1591754400000|2020-06-10 02:00:00|28.49|28.33|28.56|28.4|28.62|28.46|28.48|28.32|104
1591758000000|2020-06-10 03:00:00|28.51|28.35|28.61|28.45|28.67|28.51|28.51|28.35|42
1591761600000|2020-06-10 04:00:00|28.62|28.46|28.57|28.41|28.67|28.51|28.56|28.4|38
1591765200000|2020-06-10 05:00:00|28.53|28.37|28.52|28.36|28.58|28.42|28.47|28.31|110
1591768800000|2020-06-10 06:00:00|28.53|28.37|28.68|28.52|28.78|28.62|28.47|28.31|222
1591772400000|2020-06-10 07:00:00|28.73|28.57|28.56|28.4|28.73|28.57|28.47|28.31|278
1591776000000|2020-06-10 08:00:00|28.58|28.42|28.73|28.57|28.77|28.61|28.56|28.4|396
1591779600000|2020-06-10 09:00:00|28.77|28.61|28.99|28.83|29.15|28.99|28.73|28.57|621
1591783200000|2020-06-10 10:00:00|29.01|28.85|28.93|28.77|29.35|29.19|28.88|28.72|516
1591786800000|2020-06-10 11:00:00|28.94|28.78|28.78|28.62|28.97|28.81|28.77|28.61|458
1591790400000|2020-06-10 12:00:00|28.8|28.64|28.82|28.66|28.93|28.77|28.77|28.61|457
1591794000000|2020-06-10 13:00:00|28.83|28.67|29.16|29|29.35|29.19|28.77|28.61|3122
1591797600000|2020-06-10 14:00:00|29.17|29.01|29.25|29.09|29.56|29.4|29.04|28.88|5862
1591801200000|2020-06-10 15:00:00|29.26|29.1|28.57|28.41|29.26|29.1|28.46|28.3|4984
1591804800000|2020-06-10 16:00:00|28.56|28.4|28.36|28.2|28.67|28.51|28.29|28.13|2259
1591808400000|2020-06-10 17:00:00|28.35|28.19|28.48|28.32|28.64|28.48|28.35|28.19|2040
1591812000000|2020-06-10 18:00:00|28.49|28.33|28.48|28.32|28.74|28.58|27.59|27.43|8175
1591815600000|2020-06-10 19:00:00|28.49|28.33|28.7|28.54|28.71|28.55|27.98|27.82|7371
1591819200000|2020-06-10 20:00:00|28.71|28.55|28.78|28.62|28.96|28.8|28.64|28.48|3332
1591830000000|2020-06-10 23:00:00|29.02|28.86|29.39|29.23|29.44|29.28|28.92|28.76|470
1591833600000|2020-06-11 00:00:00|29.41|29.25|29.23|29.07|29.44|29.28|29.16|29|278
1591837200000|2020-06-11 01:00:00|29.27|29.11|29.3|29.14|29.35|29.19|29.05|28.89|508
1591840800000|2020-06-11 02:00:00|29.31|29.15|29.46|29.3|29.46|29.3|29.29|29.13|266
1591844400000|2020-06-11 03:00:00|29.47|29.31|29.93|29.77|29.93|29.77|29.46|29.3|488
1591848000000|2020-06-11 04:00:00|29.88|29.72|30.15|29.99|30.21|30.05|29.88|29.72|549
1591851600000|2020-06-11 05:00:00|30.17|30.01|30.66|30.5|30.78|30.62|30.09|29.93|662
1591855200000|2020-06-11 06:00:00|30.63|30.47|30.54|30.38|30.78|30.62|30.45|30.29|821
1591858800000|2020-06-11 07:00:00|30.52|30.36|30.92|30.76|30.95|30.79|30.51|30.35|1278
1591862400000|2020-06-11 08:00:00|30.94|30.78|30.91|30.75|31.06|30.9|30.47|30.31|690
1591866000000|2020-06-11 09:00:00|30.9|30.74|30.46|30.3|30.96|30.8|30.45|30.29|1080
1591869600000|2020-06-11 10:00:00|30.43|30.27|30.76|30.6|30.85|30.69|30.41|30.25|794
1591873200000|2020-06-11 11:00:00|30.71|30.55|31.32|31.16|31.54|31.38|30.63|30.47|1462
1591876800000|2020-06-11 12:00:00|31.34|31.18|31.92|31.76|32.22|32.06|31.24|31.08|3725
1591880400000|2020-06-11 13:00:00|31.97|31.81|30.75|30.59|32.05|31.89|30.64|30.48|8715
1591884000000|2020-06-11 14:00:00|30.7|30.54|31.67|31.51|31.72|31.56|30.54|30.38|7977
1591887600000|2020-06-11 15:00:00|31.7|31.54|32.31|32.15|32.66|32.5|31.38|31.22|9650
1591891200000|2020-06-11 16:00:00|32.3|32.14|34.44|34.28|34.67|34.51|32.25|32.09|13506
1591894800000|2020-06-11 17:00:00|34.42|34.26|33.76|33.6|34.48|34.32|33.09|32.93|9466
1591898400000|2020-06-11 18:00:00|33.77|33.61|36.41|36.25|36.93|36.77|33.77|33.61|12293
1591902000000|2020-06-11 19:00:00|36.4|36.24|38.22|38.06|38.78|38.62|35.8|35.64|23138
1591905600000|2020-06-11 20:00:00|38.23|38.07|39.34|39.18|40.02|39.86|38.15|37.99|10536
1591916400000|2020-06-11 23:00:00|38.61|38.45|38.08|37.92|38.94|38.78|37.94|37.78|738
1591920000000|2020-06-12 00:00:00|38.05|37.89|37.5|37.34|38.8|38.64|37.37|37.21|1388
1591923600000|2020-06-12 01:00:00|37.52|37.36|36.24|36.08|37.87|37.71|36.11|35.95|1907
1591927200000|2020-06-12 02:00:00|36.29|36.13|36.13|35.97|36.39|36.23|35.75|35.59|582
1591930800000|2020-06-12 03:00:00|36.12|35.96|35.74|35.58|36.48|36.32|35.56|35.4|299
1591934400000|2020-06-12 04:00:00|35.72|35.56|35.56|35.4|35.81|35.65|35.37|35.21|422
1591938000000|2020-06-12 05:00:00|35.57|35.41|35.38|35.22|35.75|35.59|35.27|35.11|418
1591941600000|2020-06-12 06:00:00|35.39|35.23|36.82|36.66|36.82|36.66|35.15|34.99|1775
1591945200000|2020-06-12 07:00:00|36.81|36.65|35.25|35.09|36.82|36.66|35.04|34.88|2122
1591948800000|2020-06-12 08:00:00|35.24|35.08|34.71|34.55|35.51|35.35|34.63|34.47|1504
1591952400000|2020-06-12 09:00:00|34.73|34.57|34.85|34.69|35.25|35.09|34.66|34.5|1176
1591956000000|2020-06-12 10:00:00|34.9|34.74|35.4|35.24|35.84|35.68|34.79|34.63|1515
1591959600000|2020-06-12 11:00:00|35.39|35.23|36.2|36.04|36.2|36.04|35.07|34.91|1185
1591963200000|2020-06-12 12:00:00|36.19|36.03|35.98|35.82|36.92|36.76|35.83|35.67|2507
1591966800000|2020-06-12 13:00:00|35.96|35.8|35.45|35.29|36.08|35.92|34.4|34.24|10587
1591970400000|2020-06-12 14:00:00|35.47|35.31|39.78|39.62|39.83|39.67|35.16|35|13688
1591974000000|2020-06-12 15:00:00|39.83|39.67|37.96|37.8|41.28|41.12|37.9|37.74|19821
1591977600000|2020-06-12 16:00:00|37.99|37.83|38.55|38.39|39.32|39.16|37.34|37.18|10288
1591981200000|2020-06-12 17:00:00|38.5|38.34|40.55|40.39|40.94|40.78|38.4|38.24|7835
1591984800000|2020-06-12 18:00:00|40.5|40.34|37.35|37.19|40.66|40.5|37.26|37.1|8955
1591988400000|2020-06-12 19:00:00|37.36|37.2|35.54|35.38|37.87|37.71|35|34.84|12105
1591992000000|2020-06-12 20:00:00|35.49|35.33|35.09|34.93|35.64|35.48|34.93|34.77|5324
1592172000000|2020-06-14 22:00:00|36.69|36.39|36.08|35.92|37.28|37.1|35.98|35.82|767
1592175600000|2020-06-14 23:00:00|36.13|35.97|36.81|36.65|37.16|37|36.11|35.95|226
1592179200000|2020-06-15 00:00:00|36.85|36.6|37.04|36.88|37.06|36.9|36.33|36.17|346
1592182800000|2020-06-15 01:00:00|37.01|36.85|36.68|36.52|37.23|37.07|36.63|36.47|358
1592186400000|2020-06-15 02:00:00|36.7|36.54|37.15|36.99|37.18|37.02|36.57|36.41|164
1592190000000|2020-06-15 03:00:00|37.13|36.97|37.05|36.89|37.13|36.97|36.78|36.62|95
1592193600000|2020-06-15 04:00:00|37.03|36.87|38.02|37.86|38.07|37.91|37.02|36.86|339
1592197200000|2020-06-15 05:00:00|38.05|37.89|40.06|39.9|40.13|39.97|37.97|37.81|1160
1592200800000|2020-06-15 06:00:00|40.08|39.92|39.69|39.53|40.54|40.38|39.34|39.18|1505
1592204400000|2020-06-15 07:00:00|39.64|39.48|39.51|39.35|40.32|40.16|39.29|39.13|1457
1592208000000|2020-06-15 08:00:00|39.49|39.33|38.6|38.44|40.09|39.93|38.53|38.37|1380
1592211600000|2020-06-15 09:00:00|38.58|38.42|38.5|38.34|39.18|39.02|38.33|38.17|758
1592215200000|2020-06-15 10:00:00|38.48|38.32|39.18|39.02|39.23|39.07|38.27|38.11|535
1592218800000|2020-06-15 11:00:00|39.16|39|38.78|38.62|39.63|39.47|38.43|38.27|1096
1592222400000|2020-06-15 12:00:00|38.73|38.57|38.62|38.46|39.3|39.14|38.42|38.26|1535
1592226000000|2020-06-15 13:00:00|38.6|38.44|37.62|37.46|39.92|39.76|37.57|37.41|5561
1592229600000|2020-06-15 14:00:00|37.67|37.51|36.91|36.75|38.02|37.86|36.56|36.4|7135
1592233200000|2020-06-15 15:00:00|36.86|36.7|36.66|36.5|37.06|36.9|36.26|36.1|4964
1592236800000|2020-06-15 16:00:00|36.71|36.55|35.51|35.35|36.76|36.6|35.51|35.35|3492
1592240400000|2020-06-15 17:00:00|35.56|35.4|35.91|35.75|36.16|36|35.03|34.87|3282
1592244000000|2020-06-15 18:00:00|35.86|35.7|34.93|34.77|35.86|35.7|34.31|34.15|6118
1592247600000|2020-06-15 19:00:00|34.96|34.8|34.68|34.52|36.06|35.9|34.36|34.2|5912
1592251200000|2020-06-15 20:00:00|34.7|34.54|34.16|34|34.78|34.62|34.06|33.9|3590
1592262000000|2020-06-15 23:00:00|34.06|33.9|33.4|33.24|34.25|34.05|33.35|33.15|139
1592265600000|2020-06-16 00:00:00|33.43|33.27|33.58|33.42|33.8|33.59|32.95|32.79|118
1592269200000|2020-06-16 01:00:00|33.6|33.44|33.43|33.27|33.65|33.49|33.15|32.99|174
1592272800000|2020-06-16 02:00:00|33.4|33.24|32.73|32.57|33.45|33.29|32.5|32.34|275
1592276400000|2020-06-16 03:00:00|32.7|32.54|32.8|32.64|32.9|32.74|32.5|32.34|115
1592280000000|2020-06-16 04:00:00|32.83|32.67|32.85|32.69|33|32.84|32.75|32.59|55
1592283600000|2020-06-16 05:00:00|32.8|32.64|32.9|32.74|32.95|32.79|32.6|32.4|79
1592287200000|2020-06-16 06:00:00|32.95|32.79|33.45|33.29|33.72|33.56|32.93|32.77|243
1592290800000|2020-06-16 07:00:00|33.4|33.24|34.02|33.86|34.1|33.94|33.35|33.19|537
1592294400000|2020-06-16 08:00:00|34.05|33.89|33.75|33.59|34.19|34.03|33.65|33.49|278
1592298000000|2020-06-16 09:00:00|33.72|33.56|33.79|33.63|33.94|33.78|33.5|33.34|201
1592301600000|2020-06-16 10:00:00|33.77|33.61|33.49|33.33|33.89|33.73|33.3|33.14|216
1592305200000|2020-06-16 11:00:00|33.44|33.28|32.94|32.78|33.49|33.33|32.94|32.78|284
1592308800000|2020-06-16 12:00:00|32.92|32.76|32.39|32.23|32.99|32.83|32|31.84|1017
1592312400000|2020-06-16 13:00:00|32.37|32.21|32.39|32.23|33.09|32.93|32.15|31.99|3914
1592316000000|2020-06-16 14:00:00|32.35|32.19|34.58|34.42|34.63|34.47|32.15|31.99|6042
1592319600000|2020-06-16 15:00:00|34.53|34.37|34.24|34.08|35.75|35.59|33.59|33.43|6084
1592323200000|2020-06-16 16:00:00|34.19|34.03|33.47|33.31|34.79|34.63|33.24|33.08|3075
1592326800000|2020-06-16 17:00:00|33.49|33.33|34.24|34.08|34.49|34.33|33.29|33.13|1684
1592330400000|2020-06-16 18:00:00|34.19|34.03|34.44|34.28|34.59|34.43|33.59|33.43|2995
1592334000000|2020-06-16 19:00:00|34.41|34.25|33.94|33.78|35.23|35.07|33.9|33.74|5225
1592337600000|2020-06-16 20:00:00|33.92|33.76|33.67|33.37|33.99|33.83|33.49|33.33|3037
1592348400000|2020-06-16 23:00:00|34.06|33.76|33.54|33.24|34.07|33.77|33.49|33.19|18
1592352000000|2020-06-17 00:00:00|33.52|33.22|33.81|33.51|34.51|34.21|33.44|33.14|33
1592355600000|2020-06-17 01:00:00|33.79|33.49|34.36|34.06|34.61|34.31|33.49|33.22|17
1592359200000|2020-06-17 02:00:00|34.31|34.01|34.51|34.21|34.91|34.61|34.16|33.86|48
1592362800000|2020-06-17 03:00:00|34.48|34.18|34.41|34.11|34.61|34.31|34.26|33.96|19
1592366400000|2020-06-17 04:00:00|34.46|34.16|34.08|33.78|34.46|34.16|33.86|33.56|0
1592370000000|2020-06-17 05:00:00|34.11|33.81|34.41|34.11|34.41|34.13|33.86|33.56|2
1592373600000|2020-06-17 06:00:00|34.38|34.13|34.01|33.71|34.43|34.18|33.69|33.39|48
1592377200000|2020-06-17 07:00:00|34.03|33.78|33.56|33.26|34.13|33.83|33.41|33.11|70
1592380800000|2020-06-17 08:00:00|33.51|33.21|33.46|33.16|33.78|33.53|33.1|32.94|35
1592384400000|2020-06-17 09:00:00|33.44|33.19|34.11|33.81|34.25|33.98|33.41|33.11|43
1592388000000|2020-06-17 10:00:00|34.08|33.78|33.59|33.43|34.18|33.88|33.46|33.21|6
1592391600000|2020-06-17 11:00:00|33.63|33.38|33.78|33.53|33.95|33.7|33.53|33.23|30
1592395200000|2020-06-17 12:00:00|33.74|33.58|33.61|33.31|33.93|33.68|33.36|33.06|97
1592398800000|2020-06-17 13:00:00|33.56|33.26|34.33|34.17|34.58|34.42|33.46|33.16|0
1592402400000|2020-06-17 14:00:00|34.31|34.15|34|33.84|34.92|34.76|33.81|33.65|0
1592406000000|2020-06-17 15:00:00|33.98|33.82|33.93|33.77|34.42|34.26|33.83|33.67|0
1592409600000|2020-06-17 16:00:00|33.9|33.74|33.93|33.77|34.23|34.07|33.79|33.63|0
1592413200000|2020-06-17 17:00:00|33.88|33.72|33.74|33.58|33.98|33.82|33.49|33.33|0
1592416800000|2020-06-17 18:00:00|33.78|33.62|33.93|33.77|33.98|33.82|33.44|33.28|0
1592420400000|2020-06-17 19:00:00|33.98|33.82|33.93|33.77|34.57|34.41|33.83|33.67|0
1592424000000|2020-06-17 20:00:00|33.88|33.72|33.64|33.48|34.03|33.87|33.54|33.38|0
1592434800000|2020-06-17 23:00:00|33.78|33.62|34.02|33.86|34.07|33.91|33.73|33.57|0
1592438400000|2020-06-18 00:00:00|34.07|33.91|34.46|34.3|34.51|34.35|33.73|33.57|0
1592442000000|2020-06-18 01:00:00|34.49|34.33|34.86|34.7|35.3|35.14|34.31|34.15|0
1592445600000|2020-06-18 02:00:00|34.88|34.72|35.01|34.85|35.38|35.22|34.83|34.67|0
1592449200000|2020-06-18 03:00:00|35.03|34.87|34.76|34.6|35.05|34.89|34.66|34.5|0
1592452800000|2020-06-18 04:00:00|34.78|34.62|34.65|34.49|35.03|34.87|34.46|34.3|0
1592456400000|2020-06-18 05:00:00|34.66|34.5|35|34.84|35.12|34.96|34.56|34.4|0
1592460000000|2020-06-18 06:00:00|35.05|34.89|34.26|34.1|35.1|34.94|34.11|33.95|0
1592463600000|2020-06-18 07:00:00|34.29|34.13|34.02|33.86|34.46|34.3|33.97|33.81|0
1592467200000|2020-06-18 08:00:00|34.04|33.88|33.72|33.56|34.36|34.2|33.62|33.46|0
1592470800000|2020-06-18 09:00:00|33.77|33.61|33.72|33.56|34.26|34.1|33.62|33.46|0
1592474400000|2020-06-18 10:00:00|33.7|33.54|34.02|33.86|34.13|33.97|33.7|33.54|0
1592478000000|2020-06-18 11:00:00|34.04|33.88|34.61|34.45|34.66|34.5|33.96|33.8|0
1592481600000|2020-06-18 12:00:00|34.59|34.43|34.46|34.3|34.85|34.69|34.21|34.05|13526
1592485200000|2020-06-18 13:00:00|34.45|34.29|34.36|34.2|34.85|34.69|34.02|33.86|5020
1592488800000|2020-06-18 14:00:00|34.31|34.15|33.83|33.67|34.56|34.4|33.78|33.62|5386
1592492400000|2020-06-18 15:00:00|33.85|33.69|34.13|33.97|34.27|34.11|33.73|33.57|2683
1592496000000|2020-06-18 16:00:00|34.17|34.01|33.93|33.77|34.42|34.26|33.89|33.73|1701
1592499600000|2020-06-18 17:00:00|33.98|33.82|33.74|33.58|34.03|33.87|33.69|33.53|1406
1592503200000|2020-06-18 18:00:00|33.69|33.53|33.88|33.72|34.03|33.87|33.49|33.33|4251
1592506800000|2020-06-18 19:00:00|33.86|33.7|33.39|33.23|34.03|33.87|33.34|33.18|5329
1592510400000|2020-06-18 20:00:00|33.37|33.21|33.68|33.52|33.78|33.62|33.29|33.13|4783
1592521200000|2020-06-18 23:00:00|33.43|33.27|33.21|33.05|33.44|33.28|33.19|33.03|222
1592524800000|2020-06-19 00:00:00|33.19|33.03|33.99|33.83|34.12|33.96|33.19|33.03|555
1592528400000|2020-06-19 01:00:00|33.97|33.81|34.17|34.01|34.33|34.17|33.82|33.66|686
1592532000000|2020-06-19 02:00:00|34.14|33.98|33.82|33.66|34.19|34.03|33.75|33.59|355
1592535600000|2020-06-19 03:00:00|33.77|33.61|33.77|33.61|34.02|33.86|33.73|33.57|196
1592539200000|2020-06-19 04:00:00|33.75|33.59|33.9|33.74|33.92|33.76|33.72|33.56|113
1592542800000|2020-06-19 05:00:00|33.92|33.76|33.53|33.37|33.92|33.76|33.53|33.37|227
1592546400000|2020-06-19 06:00:00|33.5|33.34|33.28|33.12|33.53|33.37|32.99|32.83|369
1592550000000|2020-06-19 07:00:00|33.26|33.1|32.85|32.69|33.47|33.31|32.76|32.6|484
1592553600000|2020-06-19 08:00:00|32.88|32.72|32.9|32.74|33.29|33.13|32.88|32.72|313
1592557200000|2020-06-19 09:00:00|32.87|32.71|32.56|32.4|32.94|32.78|32.36|32.2|397
1592560800000|2020-06-19 10:00:00|32.6|32.44|32.75|32.59|32.94|32.78|32.36|32.2|372
1592564400000|2020-06-19 11:00:00|32.79|32.63|32.6|32.44|32.82|32.66|32.6|32.44|373
1592568000000|2020-06-19 12:00:00|32.65|32.49|32.36|32.2|32.65|32.49|32.21|32.05|1303
1592571600000|2020-06-19 13:00:00|32.4|32.24|32.7|32.54|32.7|32.54|32.31|32.15|3315
1592575200000|2020-06-19 14:00:00|32.65|32.49|32.89|32.73|32.99|32.83|32.41|32.25|4767
1592578800000|2020-06-19 15:00:00|32.84|32.68|33|32.84|33.14|32.98|32.51|32.35|3168
1592582400000|2020-06-19 16:00:00|32.96|32.8|33.69|33.53|34.66|34.5|32.95|32.79|8151
1592586000000|2020-06-19 17:00:00|33.71|33.55|34.71|34.55|34.73|34.57|33.69|33.53|3462
1592589600000|2020-06-19 18:00:00|34.67|34.51|34.17|34.01|35.01|34.85|34.02|33.86|5676
1592593200000|2020-06-19 19:00:00|34.21|34.05|33.91|33.75|34.44|34.28|33.59|33.43|6660
1592596800000|2020-06-19 20:00:00|33.93|33.77|35.08|34.92|35.34|35.18|33.84|33.68|6832
1592776800000|2020-06-21 22:00:00|35.85|35.69|35.52|35.36|36.52|36.36|35.36|35.2|575
1592780400000|2020-06-21 23:00:00|35.5|35.34|35.26|35.1|35.79|35.63|35.26|35.1|118
1592784000000|2020-06-22 00:00:00|35.24|35.08|34.76|34.6|35.5|35.34|34.74|34.58|766
1592787600000|2020-06-22 01:00:00|34.74|34.58|34.74|34.58|34.74|34.58|34.34|34.18|541
1592791200000|2020-06-22 02:00:00|34.69|34.53|34.47|34.31|34.74|34.58|34.35|34.19|188
1592794800000|2020-06-22 03:00:00|34.49|34.33|34.35|34.19|34.64|34.48|34.21|34.05|227
1592798400000|2020-06-22 04:00:00|34.33|34.17|34.54|34.38|34.56|34.4|34.25|34.09|120
1592802000000|2020-06-22 05:00:00|34.56|34.4|34.69|34.53|34.73|34.57|34.25|34.09|322
1592805600000|2020-06-22 06:00:00|34.68|34.52|34.3|34.14|34.95|34.79|34.21|34.05|520
1592809200000|2020-06-22 07:00:00|34.25|34.09|33.93|33.77|34.68|34.52|33.77|33.61|589
1592812800000|2020-06-22 08:00:00|33.91|33.75|33.67|33.51|34.18|34.02|33.48|33.32|737
1592816400000|2020-06-22 09:00:00|33.64|33.48|33.77|33.61|33.77|33.61|33.45|33.29|262
1592820000000|2020-06-22 10:00:00|33.78|33.62|34.07|33.91|34.17|34.01|33.77|33.61|167
1592823600000|2020-06-22 11:00:00|34.16|34|34.07|33.91|34.55|34.39|34.06|33.9|665
1592827200000|2020-06-22 12:00:00|34.06|33.9|34.13|33.97|34.3|34.14|33.96|33.8|758
1592830800000|2020-06-22 13:00:00|34.11|33.95|33.87|33.71|34.53|34.37|33.82|33.66|4942
1592834400000|2020-06-22 14:00:00|33.86|33.7|34.04|33.88|34.05|33.89|33.56|33.4|3920
1592838000000|2020-06-22 15:00:00|34.05|33.89|32.82|32.66|34.19|34.03|32.77|32.61|4612
1592841600000|2020-06-22 16:00:00|32.77|32.61|32.61|32.45|32.82|32.66|32.22|32.06|5538
1592845200000|2020-06-22 17:00:00|32.59|32.43|32.46|32.3|32.65|32.49|32.29|32.13|2978
1592848800000|2020-06-22 18:00:00|32.5|32.34|32.21|32.05|32.61|32.45|32.16|32|4520
1592852400000|2020-06-22 19:00:00|32.26|32.1|32.24|32.08|32.96|32.8|32.12|31.96|7916
1592856000000|2020-06-22 20:00:00|32.2|32.04|31.9|31.74|32.24|32.08|31.71|31.55|7170
1592866800000|2020-06-22 23:00:00|31.43|31.27|31.54|31.38|31.56|31.4|31.32|31.16|253
1592870400000|2020-06-23 00:00:00|31.56|31.4|31.81|31.65|31.9|31.74|31.54|31.38|314
1592874000000|2020-06-23 01:00:00|31.85|31.69|32.51|32.35|34.31|34.15|31.81|31.65|3692
1592877600000|2020-06-23 02:00:00|32.49|32.33|32.44|32.28|32.79|32.63|32.1|31.94|1417
1592881200000|2020-06-23 03:00:00|32.45|32.29|32.45|32.29|32.66|32.5|32.21|32.05|426
1592884800000|2020-06-23 04:00:00|32.47|32.31|32.45|32.29|32.54|32.38|32.21|32.05|195
1592888400000|2020-06-23 05:00:00|32.44|32.28|32.63|32.47|32.68|32.52|32.25|32.09|132
1592892000000|2020-06-23 06:00:00|32.64|32.48|31.95|31.79|32.73|32.57|31.93|31.77|380
1592895600000|2020-06-23 07:00:00|31.96|31.8|31.24|31.08|32.18|32.02|31.24|31.08|872
1592899200000|2020-06-23 08:00:00|31.25|31.09|31.43|31.27|31.48|31.32|31.11|30.95|856
1592902800000|2020-06-23 09:00:00|31.45|31.29|31.29|31.13|31.53|31.37|31.19|31.03|227
1592906400000|2020-06-23 10:00:00|31.25|31.09|31.07|30.91|31.34|31.18|30.91|30.75|695
1592910000000|2020-06-23 11:00:00|31.11|30.95|30.7|30.54|31.21|31.05|30.7|30.54|1169
1592913600000|2020-06-23 12:00:00|30.72|30.56|30.64|30.48|30.74|30.58|30.5|30.34|1700
1592917200000|2020-06-23 13:00:00|30.63|30.47|31.18|31.02|31.47|31.31|30.58|30.42|4620
1592920800000|2020-06-23 14:00:00|31.19|31.03|31.24|31.08|31.56|31.4|31.04|30.88|3708
1592924400000|2020-06-23 15:00:00|31.28|31.12|31.05|30.89|31.42|31.26|30.91|30.75|2383
1592928000000|2020-06-23 16:00:00|31|30.84|30.92|30.76|31.19|31.03|30.83|30.67|2751
1592931600000|2020-06-23 17:00:00|30.88|30.72|30.82|30.66|30.98|30.82|30.74|30.58|2083
1592935200000|2020-06-23 18:00:00|30.84|30.68|31.3|31.14|31.35|31.19|30.84|30.68|2614
1592938800000|2020-06-23 19:00:00|31.32|31.16|31.64|31.48|31.89|31.73|31.19|31.03|6029
1592942400000|2020-06-23 20:00:00|31.61|31.45|32.08|31.92|32.09|31.93|31.46|31.3|5502
1592953200000|2020-06-23 23:00:00|32.06|31.9|32.04|31.88|32.14|31.98|31.86|31.7|229
1592956800000|2020-06-24 00:00:00|32.05|31.89|31.81|31.65|32.07|31.91|31.67|31.51|340
1592960400000|2020-06-24 01:00:00|31.82|31.66|32.11|31.95|32.19|32.03|31.77|31.61|458
1592964000000|2020-06-24 02:00:00|32.12|31.96|32.09|31.93|32.29|32.13|31.91|31.75|235
1592967600000|2020-06-24 03:00:00|32.04|31.88|31.97|31.81|32.13|31.97|31.89|31.73|152
1592971200000|2020-06-24 04:00:00|31.96|31.8|31.91|31.75|32.02|31.86|31.76|31.6|261
1592974800000|2020-06-24 05:00:00|31.9|31.74|32.01|31.85|32.02|31.86|31.81|31.65|170
1592978400000|2020-06-24 06:00:00|32.02|31.86|31.86|31.7|32.14|31.98|31.77|31.61|226
1592982000000|2020-06-24 07:00:00|31.82|31.66|32.29|32.13|32.48|32.32|31.58|31.42|715
1592985600000|2020-06-24 08:00:00|32.27|32.11|32.59|32.43|33.05|32.89|32.24|32.08|1055
1592989200000|2020-06-24 09:00:00|32.58|32.42|32.95|32.79|33.42|33.26|32.56|32.4|789
1592992800000|2020-06-24 10:00:00|32.96|32.8|32.84|32.68|33.08|32.92|32.76|32.6|420
1592996400000|2020-06-24 11:00:00|32.81|32.65|32.68|32.52|32.82|32.66|32.51|32.35|397
1593000000000|2020-06-24 12:00:00|32.66|32.5|32.29|32.13|32.76|32.6|32.28|32.12|930
1593003600000|2020-06-24 13:00:00|32.33|32.17|33.11|32.95|33.19|33.03|31.87|31.71|6984
1593007200000|2020-06-24 14:00:00|33.16|33|33.29|33.13|33.54|33.38|32.59|32.43|10808
1593010800000|2020-06-24 15:00:00|33.3|33.14|34.35|34.19|35.22|35.06|33.21|33.05|13785
1593014400000|2020-06-24 16:00:00|34.36|34.2|33.64|33.48|34.54|34.38|33.64|33.48|8446
1593018000000|2020-06-24 17:00:00|33.65|33.49|34.53|34.37|34.77|34.61|33.64|33.48|6566
1593021600000|2020-06-24 18:00:00|34.54|34.38|34.4|34.24|34.92|34.76|33.88|33.72|5848
1593025200000|2020-06-24 19:00:00|34.37|34.21|33.77|33.61|34.4|34.24|33.27|33.11|10245
1593028800000|2020-06-24 20:00:00|33.75|33.59|33.62|33.46|33.99|33.83|33.48|33.32|5919
1593039600000|2020-06-24 23:00:00|33.9|33.74|34.19|34.03|34.24|34.08|33.87|33.71|372
1593043200000|2020-06-25 00:00:00|34.18|34.02|33.5|33.34|34.28|34.12|33.43|33.27|525
1593046800000|2020-06-25 01:00:00|33.51|33.35|34.59|34.43|34.61|34.45|33.36|33.2|320
1593050400000|2020-06-25 02:00:00|34.57|34.41|34.31|34.15|34.85|34.69|34.28|34.12|395
1593054000000|2020-06-25 03:00:00|34.3|34.14|34.29|34.13|34.7|34.54|34.19|34.03|221
1593057600000|2020-06-25 04:00:00|34.28|34.12|34.41|34.25|34.65|34.49|34.14|33.98|204
1593061200000|2020-06-25 05:00:00|34.42|34.26|34.24|34.08|34.51|34.35|34.14|33.98|220
1593064800000|2020-06-25 06:00:00|34.26|34.1|34.54|34.38|34.61|34.45|34.04|33.88|426
1593068400000|2020-06-25 07:00:00|34.56|34.4|35|34.84|35.4|35.24|34.46|34.3|1073
1593072000000|2020-06-25 08:00:00|34.96|34.8|33.83|33.67|35|34.84|33.63|33.47|894
1593075600000|2020-06-25 09:00:00|33.78|33.62|33.91|33.75|34.01|33.85|33.41|33.25|573
1593079200000|2020-06-25 10:00:00|33.9|33.74|33.81|33.65|34.05|33.89|33.73|33.57|336
1593082800000|2020-06-25 11:00:00|33.83|33.67|34.34|34.18|34.47|34.31|33.83|33.67|933
1593086400000|2020-06-25 12:00:00|34.29|34.13|34.39|34.23|34.66|34.5|34.06|33.9|1645
1593090000000|2020-06-25 13:00:00|34.41|34.25|34.35|34.19|34.99|34.83|33.98|33.82|5345
1593093600000|2020-06-25 14:00:00|34.37|34.21|33.76|33.6|34.44|34.28|33.46|33.3|6602
1593097200000|2020-06-25 15:00:00|33.78|33.62|33.61|33.45|34.25|34.09|33.61|33.45|4182
1593100800000|2020-06-25 16:00:00|33.59|33.43|33.44|33.28|33.61|33.45|32.93|32.77|4593
1593104400000|2020-06-25 17:00:00|33.45|33.29|33.36|33.2|33.61|33.45|33.07|32.91|2651
1593108000000|2020-06-25 18:00:00|33.35|33.19|33.39|33.23|33.69|33.53|33.22|33.06|2549
1593111600000|2020-06-25 19:00:00|33.44|33.28|32.46|32.3|33.49|33.33|32.41|32.25|8309
1593115200000|2020-06-25 20:00:00|32.44|32.28|32.36|32.2|32.64|32.48|32.15|31.99|6643
1593126000000|2020-06-25 23:00:00|32.42|32.26|32.41|32.25|32.46|32.3|32.17|32.01|392
1593129600000|2020-06-26 00:00:00|32.42|32.26|32.48|32.32|32.8|32.64|32.38|32.22|364
1593133200000|2020-06-26 01:00:00|32.51|32.35|32.43|32.27|32.61|32.45|32.38|32.22|140
1593136800000|2020-06-26 02:00:00|32.41|32.25|32.65|32.49|32.75|32.59|32.38|32.22|81
1593140400000|2020-06-26 03:00:00|32.63|32.47|32.55|32.39|32.7|32.54|32.49|32.33|90
1593144000000|2020-06-26 04:00:00|32.56|32.4|32.51|32.35|32.56|32.4|32.26|32.1|204
1593147600000|2020-06-26 05:00:00|32.5|32.34|32.73|32.57|32.76|32.6|32.38|32.22|182
1593151200000|2020-06-26 06:00:00|32.71|32.55|32.81|32.65|32.95|32.79|32.71|32.55|295
1593154800000|2020-06-26 07:00:00|32.83|32.67|32.8|32.64|33.14|32.98|32.66|32.5|283
1593158400000|2020-06-26 08:00:00|32.79|32.63|32.85|32.69|33.31|33.15|32.75|32.59|393
1593162000000|2020-06-26 09:00:00|32.83|32.67|32.53|32.37|32.9|32.74|32.47|32.31|364
1593165600000|2020-06-26 10:00:00|32.52|32.36|32.28|32.12|32.53|32.37|32.23|32.07|265
1593169200000|2020-06-26 11:00:00|32.3|32.14|32.47|32.31|32.52|32.36|32.06|31.9|565
1593172800000|2020-06-26 12:00:00|32.49|32.33|32.77|32.61|32.85|32.69|32.33|32.17|636
1593176400000|2020-06-26 13:00:00|32.76|32.6|33.02|32.86|33.37|33.21|32.47|32.31|5876
1593180000000|2020-06-26 14:00:00|33.07|32.91|34.48|34.32|34.8|34.64|32.99|32.83|9817
1593183600000|2020-06-26 15:00:00|34.47|34.31|33.79|33.63|34.48|34.32|33.61|33.45|5018
1593187200000|2020-06-26 16:00:00|33.76|33.6|34.04|33.88|34.48|34.32|33.76|33.6|4852
1593190800000|2020-06-26 17:00:00|34.07|33.91|34.11|33.95|34.17|34.01|33.66|33.5|3675
1593194400000|2020-06-26 18:00:00|34.09|33.93|34.56|34.4|34.79|34.63|34.07|33.91|5436
1593198000000|2020-06-26 19:00:00|34.51|34.35|34.44|34.28|34.81|34.65|33.97|33.81|7887
1593201600000|2020-06-26 20:00:00|34.46|34.3|34.54|34.38|34.67|34.51|34.11|33.95|5374
1593381600000|2020-06-28 22:00:00|35.06|34.81|34.68|34.52|35.19|35.02|34.57|34.41|439
1593385200000|2020-06-28 23:00:00|34.67|34.51|34.57|34.41|34.86|34.7|34.44|34.28|143
1593388800000|2020-06-29 00:00:00|34.58|34.42|34.09|33.93|34.75|34.59|34.08|33.92|578
1593392400000|2020-06-29 01:00:00|34.12|33.96|33.79|33.63|34.12|33.96|33.61|33.45|803
1593396000000|2020-06-29 02:00:00|33.78|33.62|34.03|33.87|34.17|34.01|33.69|33.53|288
1593399600000|2020-06-29 03:00:00|34.04|33.88|34.4|34.24|34.49|34.33|33.99|33.83|453
1593403200000|2020-06-29 04:00:00|34.39|34.23|34.49|34.33|34.59|34.43|34.12|33.96|268
1593406800000|2020-06-29 05:00:00|34.46|34.3|34.51|34.35|34.55|34.39|34.01|33.85|164
1593410400000|2020-06-29 06:00:00|34.5|34.34|34.31|34.15|34.63|34.47|34.07|33.91|497
1593414000000|2020-06-29 07:00:00|34.29|34.13|33.86|33.7|34.31|34.15|33.78|33.62|640
1593417600000|2020-06-29 08:00:00|33.88|33.72|33.72|33.56|34.06|33.9|33.69|33.53|653
1593421200000|2020-06-29 09:00:00|33.73|33.57|33.68|33.52|34.01|33.85|33.58|33.42|403
1593424800000|2020-06-29 10:00:00|33.67|33.51|33.68|33.52|33.96|33.8|33.6|33.44|352
1593428400000|2020-06-29 11:00:00|33.7|33.54|33.37|33.21|33.83|33.67|33.27|33.11|872
1593432000000|2020-06-29 12:00:00|33.36|33.2|33.83|33.67|33.91|33.75|33.34|33.18|1334
1593435600000|2020-06-29 13:00:00|33.81|33.65|34.41|34.25|35|34.84|33.73|33.57|5633
1593439200000|2020-06-29 14:00:00|34.36|34.2|33.74|33.58|34.41|34.25|33.51|33.35|5605
1593442800000|2020-06-29 15:00:00|33.73|33.57|33.55|33.39|33.94|33.78|33.4|33.24|3451
1593446400000|2020-06-29 16:00:00|33.52|33.36|33.3|33.14|33.62|33.46|33.15|32.99|2496
1593450000000|2020-06-29 17:00:00|33.32|33.16|33.12|32.96|33.4|33.24|33.01|32.85|1809
1593453600000|2020-06-29 18:00:00|33.11|32.95|33.3|33.14|33.53|33.37|33.07|32.91|1921
1593457200000|2020-06-29 19:00:00|33.33|33.17|32.79|32.63|33.61|33.45|32.76|32.6|4514
1593460800000|2020-06-29 20:00:00|32.78|32.62|32.68|32.52|32.79|32.63|32.4|32.24|6068
1593471600000|2020-06-29 23:00:00|32.59|32.43|32.65|32.49|32.71|32.55|32.52|32.36|88
1593475200000|2020-06-30 00:00:00|32.64|32.48|32.89|32.73|32.94|32.78|32.61|32.45|284
1593478800000|2020-06-30 01:00:00|32.9|32.74|32.89|32.73|32.94|32.78|32.66|32.5|443
1593482400000|2020-06-30 02:00:00|32.87|32.71|32.86|32.7|32.91|32.75|32.77|32.61|136
1593486000000|2020-06-30 03:00:00|32.85|32.69|32.81|32.65|32.89|32.73|32.74|32.58|129
1593489600000|2020-06-30 04:00:00|32.79|32.63|32.79|32.63|32.84|32.68|32.71|32.55|122
1593493200000|2020-06-30 05:00:00|32.8|32.64|33.04|32.88|33.04|32.88|32.66|32.5|389
1593496800000|2020-06-30 06:00:00|33.05|32.89|32.99|32.83|33.22|33.06|32.89|32.73|482
1593500400000|2020-06-30 07:00:00|33.01|32.85|33.09|32.93|33.24|33.08|32.72|32.56|513
1593504000000|2020-06-30 08:00:00|33.11|32.95|33.29|33.13|33.37|33.21|32.96|32.8|580
1593507600000|2020-06-30 09:00:00|33.31|33.15|33|32.84|33.42|33.26|32.96|32.8|480
1593511200000|2020-06-30 10:00:00|32.98|32.82|33.01|32.85|33.04|32.88|32.76|32.6|412
1593514800000|2020-06-30 11:00:00|33.03|32.87|32.86|32.7|33.11|32.95|32.55|32.39|507
1593518400000|2020-06-30 12:00:00|32.88|32.72|33.13|32.97|33.21|33.05|32.83|32.67|812
1593522000000|2020-06-30 13:00:00|33.11|32.95|32.54|32.38|33.26|33.1|32.35|32.19|4862
1593525600000|2020-06-30 14:00:00|32.57|32.41|31.99|31.83|32.63|32.47|31.96|31.8|5384
1593529200000|2020-06-30 15:00:00|32.02|31.86|31.99|31.83|32.11|31.95|31.91|31.75|3219
1593532800000|2020-06-30 16:00:00|31.96|31.8|31.92|31.76|32.04|31.88|31.68|31.52|4674
1593536400000|2020-06-30 17:00:00|31.94|31.78|31.69|31.53|32.2|32.04|31.69|31.53|2471
1593540000000|2020-06-30 18:00:00|31.71|31.55|31.34|31.18|31.79|31.63|31.29|31.13|4130
1593543600000|2020-06-30 19:00:00|31.33|31.17|31.24|31.08|31.62|31.46|30.93|30.77|9406
1593547200000|2020-06-30 20:00:00|31.21|31.05|31.28|31.12|31.36|31.2|31.11|30.95|6847
1593558000000|2020-06-30 23:00:00|31.34|31.18|31.34|31.18|31.35|31.19|31.29|31.13|266
1593561600000|2020-07-01 00:00:00|31.37|31.21|31.4|31.24|31.44|31.28|31.27|31.11|437
1593565200000|2020-07-01 01:00:00|31.42|31.26|31.52|31.36|31.61|31.45|31.4|31.24|758
1593568800000|2020-07-01 02:00:00|31.51|31.35|31.61|31.45|31.66|31.5|31.48|31.32|145
1593572400000|2020-07-01 03:00:00|31.62|31.46|31.6|31.44|31.63|31.47|31.53|31.37|128
1593576000000|2020-07-01 04:00:00|31.58|31.42|31.66|31.5|31.66|31.5|31.53|31.37|193
1593579600000|2020-07-01 05:00:00|31.67|31.51|31.86|31.7|31.99|31.83|31.63|31.47|370
1593583200000|2020-07-01 06:00:00|31.88|31.72|31.66|31.5|31.96|31.8|31.62|31.46|202
1593586800000|2020-07-01 07:00:00|31.65|31.49|31.61|31.45|31.78|31.62|31.48|31.32|225
1593590400000|2020-07-01 08:00:00|31.63|31.47|31.54|31.38|31.66|31.5|31.48|31.32|282
1593594000000|2020-07-01 09:00:00|31.53|31.37|31.84|31.68|31.86|31.7|31.4|31.24|418
1593597600000|2020-07-01 10:00:00|31.85|31.69|31.99|31.83|32.09|31.93|31.6|31.44|657
1593601200000|2020-07-01 11:00:00|32.01|31.85|32.04|31.88|32.27|32.11|31.99|31.83|981
1593604800000|2020-07-01 12:00:00|32.07|31.91|31.31|31.15|32.08|31.92|31.26|31.1|1446
1593608400000|2020-07-01 13:00:00|31.28|31.12|30.98|30.82|31.36|31.2|30.61|30.45|6952
1593612000000|2020-07-01 14:00:00|30.96|30.8|30.66|30.5|31.01|30.85|30.56|30.4|4585
1593615600000|2020-07-01 15:00:00|30.67|30.51|30.83|30.67|31.24|31.08|30.64|30.48|3718
1593619200000|2020-07-01 16:00:00|30.86|30.7|30.53|30.37|30.88|30.72|30.46|30.3|3999
1593622800000|2020-07-01 17:00:00|30.54|30.38|30.56|30.4|30.68|30.52|30.43|30.27|1628
1593626400000|2020-07-01 18:00:00|30.55|30.39|30.56|30.4|30.69|30.53|30.41|30.25|2237
1593630000000|2020-07-01 19:00:00|30.59|30.43|30.35|30.19|30.59|30.43|30.13|29.97|5344
1593633600000|2020-07-01 20:00:00|30.38|30.22|30.32|30.16|30.59|30.43|30.31|30.15|5065
1593644400000|2020-07-01 23:00:00|30.29|30.13|30.36|30.2|30.36|30.2|30.26|30.1|73
1593648000000|2020-07-02 00:00:00|30.35|30.19|30.54|30.38|30.64|30.48|30.26|30.1|475
1593651600000|2020-07-02 01:00:00|30.56|30.4|30.54|30.38|30.84|30.68|30.46|30.3|675
1593655200000|2020-07-02 02:00:00|30.53|30.37|30.35|30.19|30.54|30.38|30.31|30.15|107
1593658800000|2020-07-02 03:00:00|30.31|30.15|30.56|30.4|30.59|30.43|30.29|30.13|178
1593662400000|2020-07-02 04:00:00|30.59|30.43|30.48|30.32|30.62|30.46|30.39|30.23|240
1593666000000|2020-07-02 05:00:00|30.45|30.29|30.52|30.36|30.59|30.43|30.37|30.21|161
1593669600000|2020-07-02 06:00:00|30.54|30.38|30.23|30.07|30.54|30.38|30.19|30.03|357
1593673200000|2020-07-02 07:00:00|30.24|30.08|29.94|29.78|30.32|30.16|29.84|29.68|394
1593676800000|2020-07-02 08:00:00|29.93|29.77|29.92|29.76|30.04|29.88|29.77|29.61|241
1593680400000|2020-07-02 09:00:00|29.93|29.77|30.02|29.86|30.1|29.94|29.92|29.76|209
1593684000000|2020-07-02 10:00:00|30|29.84|29.97|29.81|30.17|30.01|29.95|29.79|483
1593687600000|2020-07-02 11:00:00|29.95|29.79|29.77|29.61|29.98|29.82|29.77|29.61|731
1593691200000|2020-07-02 12:00:00|29.76|29.6|28.99|28.83|29.85|29.69|28.97|28.81|3195
1593694800000|2020-07-02 13:00:00|29.02|28.86|28.92|28.76|29.15|28.99|28.65|28.49|6373
1593698400000|2020-07-02 14:00:00|28.91|28.75|29.55|29.39|29.68|29.52|28.85|28.69|7089
1593702000000|2020-07-02 15:00:00|29.57|29.41|29.2|29.04|29.78|29.62|29.2|29.04|4001
1593705600000|2020-07-02 16:00:00|29.22|29.06|29.18|29.02|29.38|29.22|29.08|28.92|2807
1593709200000|2020-07-02 17:00:00|29.21|29.05|29.28|29.12|29.33|29.17|29.11|28.95|1866
1593712800000|2020-07-02 18:00:00|29.31|29.15|29.29|29.13|29.41|29.25|29.16|29|2937
1593716400000|2020-07-02 19:00:00|29.3|29.14|29.79|29.63|30.04|29.88|29.24|29.08|5222
1593720000000|2020-07-02 20:00:00|29.76|29.6|29.69|29.53|29.83|29.67|29.51|29.35|5231
1593986400000|2020-07-05 22:00:00|29.78|29.62|29.51|29.35|29.78|29.62|29.46|29.3|225
1593990000000|2020-07-05 23:00:00|29.53|29.37|29.44|29.28|29.61|29.45|29.37|29.21|189
1593993600000|2020-07-06 00:00:00|29.41|29.25|29.34|29.18|29.54|29.38|29.28|29.12|379
1593997200000|2020-07-06 01:00:00|29.32|29.16|29.12|28.96|29.32|29.16|28.89|28.73|485
1594000800000|2020-07-06 02:00:00|29.11|28.95|28.96|28.8|29.13|28.97|28.96|28.8|233
1594004400000|2020-07-06 03:00:00|29|28.84|28.94|28.78|29.13|28.97|28.89|28.73|284
1594008000000|2020-07-06 04:00:00|28.97|28.81|29.01|28.85|29.06|28.9|28.89|28.73|298
1594011600000|2020-07-06 05:00:00|28.96|28.8|28.86|28.7|29.01|28.85|28.86|28.7|210
1594015200000|2020-07-06 06:00:00|28.85|28.69|28.96|28.8|29.09|28.93|28.84|28.68|277
1594018800000|2020-07-06 07:00:00|28.95|28.79|29.04|28.88|29.19|29.03|28.84|28.68|510
1594022400000|2020-07-06 08:00:00|29.01|28.85|29.16|29|29.17|29.01|29.01|28.85|328
1594026000000|2020-07-06 09:00:00|29.17|29.01|29.13|28.97|29.33|29.17|29.06|28.9|217
1594029600000|2020-07-06 10:00:00|29.11|28.95|29.09|28.93|29.13|28.97|28.96|28.8|209
1594033200000|2020-07-06 11:00:00|29.1|28.94|29.05|28.89|29.15|28.99|28.99|28.83|233
1594036800000|2020-07-06 12:00:00|29.03|28.87|28.76|28.6|29.07|28.91|28.71|28.55|714
1594040400000|2020-07-06 13:00:00|28.78|28.62|29.09|28.93|29.28|29.12|28.78|28.62|3869
1594044000000|2020-07-06 14:00:00|29.07|28.91|29.26|29.1|29.54|29.38|28.92|28.76|5808
1594047600000|2020-07-06 15:00:00|29.27|29.11|29.59|29.43|29.59|29.43|29.26|29.1|2642
1594051200000|2020-07-06 16:00:00|29.56|29.4|29.64|29.48|29.71|29.55|29.54|29.38|2017
1594054800000|2020-07-06 17:00:00|29.67|29.51|29.74|29.58|29.81|29.65|29.64|29.48|1561
1594058400000|2020-07-06 18:00:00|29.76|29.6|30.02|29.86|30.11|29.95|29.76|29.6|3120
1594062000000|2020-07-06 19:00:00|30.05|29.89|29.88|29.72|30.22|30.06|29.85|29.69|5445
1594065600000|2020-07-06 20:00:00|29.83|29.67|29.93|29.77|29.99|29.83|29.78|29.62|4055
1594076400000|2020-07-06 23:00:00|29.91|29.75|29.83|29.67|29.96|29.8|29.76|29.6|99
1594080000000|2020-07-07 00:00:00|29.82|29.66|29.78|29.62|29.91|29.75|29.61|29.45|342
1594083600000|2020-07-07 01:00:00|29.8|29.64|30.37|30.21|30.39|30.23|29.68|29.52|646
1594087200000|2020-07-07 02:00:00|30.39|30.23|30.25|30.09|30.42|30.26|30.09|29.93|426
1594090800000|2020-07-07 03:00:00|30.2|30.04|30.15|29.99|30.25|30.09|30.08|29.92|204
1594094400000|2020-07-07 04:00:00|30.17|30.01|30.3|30.14|30.42|30.26|30.15|29.99|253
1594098000000|2020-07-07 05:00:00|30.31|30.15|30.37|30.21|30.44|30.28|30.24|30.08|150
1594101600000|2020-07-07 06:00:00|30.36|30.2|30.37|30.21|30.58|30.42|30.36|30.2|254
1594105200000|2020-07-07 07:00:00|30.41|30.25|30.37|30.21|30.57|30.41|30.35|30.19|549
1594108800000|2020-07-07 08:00:00|30.39|30.23|30.41|30.25|30.53|30.37|30.07|29.91|443
1594112400000|2020-07-07 09:00:00|30.42|30.26|30.52|30.36|30.63|30.47|30.37|30.21|224
1594116000000|2020-07-07 10:00:00|30.53|30.37|30.44|30.28|30.65|30.49|30.28|30.12|254
1594119600000|2020-07-07 11:00:00|30.43|30.27|30.23|30.07|30.52|30.36|30.21|30.05|248
1594123200000|2020-07-07 12:00:00|30.22|30.06|30.13|29.97|30.33|30.17|30.13|29.97|594
1594126800000|2020-07-07 13:00:00|30.16|30|29.73|29.57|30.23|30.07|29.64|29.48|4079
1594130400000|2020-07-07 14:00:00|29.77|29.61|29.58|29.42|29.78|29.62|29.49|29.33|4225
1594134000000|2020-07-07 15:00:00|29.53|29.37|29.65|29.49|29.7|29.54|29.36|29.2|2080
1594137600000|2020-07-07 16:00:00|29.63|29.47|29.74|29.58|29.87|29.71|29.58|29.42|2385
1594141200000|2020-07-07 17:00:00|29.72|29.56|29.72|29.56|29.94|29.78|29.67|29.51|2579
1594144800000|2020-07-07 18:00:00|29.74|29.58|30.23|30.07|30.38|30.22|29.67|29.51|2882
1594148400000|2020-07-07 19:00:00|30.26|30.1|30.92|30.76|31.02|30.86|30.26|30.1|6297
1594152000000|2020-07-07 20:00:00|30.9|30.74|31.06|30.9|31.07|30.91|30.83|30.67|3442
1594162800000|2020-07-07 23:00:00|31.11|30.95|30.97|30.81|31.11|30.95|30.92|30.76|95
1594166400000|2020-07-08 00:00:00|30.95|30.79|30.73|30.57|31.07|30.91|30.73|30.57|206
1594170000000|2020-07-08 01:00:00|30.74|30.58|30.78|30.62|30.78|30.62|30.57|30.41|284
1594173600000|2020-07-08 02:00:00|30.79|30.63|30.64|30.48|30.9|30.74|30.62|30.46|120
1594177200000|2020-07-08 03:00:00|30.65|30.49|30.65|30.49|30.7|30.54|30.57|30.41|114
1594180800000|2020-07-08 04:00:00|30.69|30.53|30.91|30.75|30.92|30.76|30.64|30.48|105
1594184400000|2020-07-08 05:00:00|30.87|30.71|30.89|30.73|30.92|30.76|30.76|30.6|126
1594188000000|2020-07-08 06:00:00|30.91|30.75|30.79|30.63|31.07|30.91|30.77|30.61|310
1594191600000|2020-07-08 07:00:00|30.8|30.64|30.35|30.19|30.86|30.7|30.32|30.16|570
1594195200000|2020-07-08 08:00:00|30.4|30.24|30.45|30.29|30.52|30.36|30.15|29.99|543
1594198800000|2020-07-08 09:00:00|30.46|30.3|30.66|30.5|30.81|30.65|30.4|30.24|385
1594202400000|2020-07-08 10:00:00|30.67|30.51|30.54|30.38|30.81|30.65|30.54|30.38|132
1594206000000|2020-07-08 11:00:00|30.53|30.37|30.34|30.18|30.56|30.4|30.34|30.18|162
1594209600000|2020-07-08 12:00:00|30.36|30.2|30.56|30.4|30.71|30.55|30.36|30.2|432
1594213200000|2020-07-08 13:00:00|30.59|30.43|30.14|29.98|30.66|30.5|30.09|29.93|2638
1594216800000|2020-07-08 14:00:00|30.11|29.95|30.69|30.53|30.8|30.64|30.09|29.93|4414
1594220400000|2020-07-08 15:00:00|30.68|30.52|30.89|30.73|31.43|31.27|30.65|30.49|5637
1594224000000|2020-07-08 16:00:00|30.86|30.7|30.8|30.64|31|30.84|30.7|30.54|2311
1594227600000|2020-07-08 17:00:00|30.83|30.67|31.17|31.01|31.28|31.12|30.78|30.62|2109
1594231200000|2020-07-08 18:00:00|31.16|31|30.88|30.72|31.28|31.12|30.83|30.67|1722
1594234800000|2020-07-08 19:00:00|30.86|30.7|30.15|29.99|30.88|30.72|30.15|29.99|5709
1594238400000|2020-07-08 20:00:00|30.14|29.98|30.12|29.96|30.36|30.2|30.08|29.92|4108
1594249200000|2020-07-08 23:00:00|30.08|29.92|30.06|29.9|30.11|29.95|29.98|29.82|126
1594252800000|2020-07-09 00:00:00|30.08|29.92|30.15|29.99|30.17|30.01|30.01|29.85|200
1594256400000|2020-07-09 01:00:00|30.14|29.98|30.15|29.99|30.42|30.26|30.12|29.96|588
1594260000000|2020-07-09 02:00:00|30.17|30.01|30.15|29.99|30.25|30.09|30.1|29.94|233
1594263600000|2020-07-09 03:00:00|30.17|30.01|30.04|29.88|30.25|30.09|30.04|29.88|191
1594267200000|2020-07-09 04:00:00|30.02|29.86|30.14|29.98|30.19|30.03|29.99|29.83|55
1594270800000|2020-07-09 05:00:00|30.15|29.99|30.17|30.01|30.3|30.14|30.14|29.98|191
1594274400000|2020-07-09 06:00:00|30.19|30.03|30.21|30.05|30.37|30.21|30.1|29.94|334
1594278000000|2020-07-09 07:00:00|30.22|30.06|30.29|30.13|30.47|30.31|30.16|30|273
1594281600000|2020-07-09 08:00:00|30.27|30.11|30.31|30.15|30.36|30.2|30.16|30|196
1594285200000|2020-07-09 09:00:00|30.32|30.16|30.24|30.08|30.47|30.31|30.19|30.03|201
1594288800000|2020-07-09 10:00:00|30.26|30.1|30.19|30.03|30.26|30.1|30.14|29.98|281
1594292400000|2020-07-09 11:00:00|30.18|30.02|29.99|29.83|30.19|30.03|29.98|29.82|412
1594296000000|2020-07-09 12:00:00|29.98|29.82|30.15|29.99|30.16|30|29.94|29.78|905
1594299600000|2020-07-09 13:00:00|30.16|30|30.28|30.12|30.6|30.44|30.03|29.87|3055
1594303200000|2020-07-09 14:00:00|30.29|30.13|31.7|31.54|31.71|31.55|30.16|30|8038
1594306800000|2020-07-09 15:00:00|31.71|31.55|31.43|31.27|32.01|31.85|31.23|31.07|9606
1594310400000|2020-07-09 16:00:00|31.44|31.28|31.01|30.85|31.54|31.38|31|30.84|3227
1594314000000|2020-07-09 17:00:00|31.05|30.89|31.15|30.99|31.23|31.07|30.71|30.55|3986
1594317600000|2020-07-09 18:00:00|31.18|31.02|30.5|30.34|31.23|31.07|30.5|30.34|3043
1594321200000|2020-07-09 19:00:00|30.54|30.38|30.7|30.54|31.13|30.97|30.29|30.13|5228
1594324800000|2020-07-09 20:00:00|30.67|30.51|30.82|30.66|31.02|30.86|30.6|30.44|3495
1594335600000|2020-07-09 23:00:00|30.87|30.71|30.63|30.47|30.87|30.71|30.58|30.42|145
1594339200000|2020-07-10 00:00:00|30.64|30.48|30.91|30.75|31.01|30.85|30.54|30.38|342
1594342800000|2020-07-10 01:00:00|30.92|30.76|30.89|30.73|31.11|30.95|30.7|30.54|587
1594346400000|2020-07-10 02:00:00|30.9|30.74|30.93|30.77|31.06|30.9|30.84|30.68|495
1594350000000|2020-07-10 03:00:00|30.91|30.75|30.95|30.79|31.03|30.87|30.85|30.69|174
1594353600000|2020-07-10 04:00:00|30.93|30.77|31.11|30.95|31.16|31|30.9|30.74|144
1594357200000|2020-07-10 05:00:00|31.12|30.96|31.68|31.52|31.7|31.54|31.11|30.95|510
1594360800000|2020-07-10 06:00:00|31.66|31.5|31.71|31.55|31.78|31.62|31.46|31.3|355
1594364400000|2020-07-10 07:00:00|31.7|31.54|31.38|31.22|31.77|31.61|31.38|31.22|1005
1594368000000|2020-07-10 08:00:00|31.36|31.2|31.28|31.12|31.38|31.22|31.12|30.96|469
1594371600000|2020-07-10 09:00:00|31.23|31.07|31.12|30.96|31.48|31.32|31.12|30.96|290
1594375200000|2020-07-10 10:00:00|31.1|30.94|31.11|30.95|31.28|31.12|31.07|30.91|185
1594378800000|2020-07-10 11:00:00|31.07|30.91|31.22|31.06|31.24|31.08|30.93|30.77|211
1594382400000|2020-07-10 12:00:00|31.2|31.04|31.11|30.95|31.49|31.33|30.89|30.73|1337
1594386000000|2020-07-10 13:00:00|31.07|30.91|31.12|30.96|31.32|31.16|30.74|30.58|3712
1594389600000|2020-07-10 14:00:00|31.17|31.01|30.92|30.76|31.54|31.38|30.85|30.69|4892
1594393200000|2020-07-10 15:00:00|30.94|30.78|30.59|30.43|31.09|30.93|30.58|30.42|3768
1594396800000|2020-07-10 16:00:00|30.61|30.45|30.5|30.34|30.81|30.65|30.48|30.32|2087
1594400400000|2020-07-10 17:00:00|30.51|30.35|30.27|30.11|30.56|30.4|30.25|30.09|1571
1594404000000|2020-07-10 18:00:00|30.25|30.09|30.22|30.06|30.37|30.21|30.17|30.01|1821
1594407600000|2020-07-10 19:00:00|30.23|30.07|29.94|29.78|30.27|30.11|29.87|29.71|4153
1594411200000|2020-07-10 20:00:00|29.93|29.77|30.02|29.86|30.02|29.86|29.87|29.71|3129
1594591200000|2020-07-12 22:00:00|29.71|29.55|29.65|29.49|29.82|29.66|29.58|29.42|224
1594594800000|2020-07-12 23:00:00|29.61|29.45|29.91|29.75|29.91|29.75|29.61|29.45|124
1594598400000|2020-07-13 00:00:00|29.95|29.79|29.8|29.64|30.08|29.92|29.8|29.64|494
1594602000000|2020-07-13 01:00:00|29.82|29.66|29.91|29.75|30.11|29.95|29.8|29.64|357
1594605600000|2020-07-13 02:00:00|29.92|29.76|29.86|29.7|29.94|29.78|29.81|29.65|68
1594609200000|2020-07-13 03:00:00|29.89|29.73|29.82|29.66|29.91|29.75|29.81|29.65|74
1594612800000|2020-07-13 04:00:00|29.81|29.65|29.81|29.65|29.84|29.68|29.76|29.6|75
1594616400000|2020-07-13 05:00:00|29.79|29.63|29.75|29.59|29.81|29.65|29.7|29.54|98
1594620000000|2020-07-13 06:00:00|29.71|29.55|29.81|29.65|29.85|29.69|29.64|29.48|197
1594623600000|2020-07-13 07:00:00|29.82|29.66|29.87|29.71|29.92|29.76|29.71|29.55|284
1594627200000|2020-07-13 08:00:00|29.91|29.75|29.88|29.72|30.1|29.94|29.79|29.63|431
1594630800000|2020-07-13 09:00:00|29.84|29.68|29.81|29.65|29.94|29.78|29.77|29.61|188
1594634400000|2020-07-13 10:00:00|29.82|29.66|29.74|29.58|29.87|29.71|29.71|29.55|80
1594638000000|2020-07-13 11:00:00|29.76|29.6|29.61|29.45|29.76|29.6|29.56|29.4|314
1594641600000|2020-07-13 12:00:00|29.6|29.44|29.66|29.5|29.67|29.51|29.6|29.44|315
1594645200000|2020-07-13 13:00:00|29.64|29.48|30|29.84|30|29.84|29.6|29.44|3464
1594648800000|2020-07-13 14:00:00|29.96|29.8|30|29.84|30.1|29.94|29.84|29.68|4677
1594652400000|2020-07-13 15:00:00|30.04|29.88|30.15|29.99|30.42|30.26|29.9|29.74|3782
1594656000000|2020-07-13 16:00:00|30.1|29.94|30.3|30.14|30.36|30.2|30.1|29.94|2300
1594659600000|2020-07-13 17:00:00|30.25|30.09|30.37|30.21|30.48|30.32|30.25|30.09|2182
1594663200000|2020-07-13 18:00:00|30.36|30.2|30.72|30.56|30.96|30.8|30.31|30.15|6595
1594666800000|2020-07-13 19:00:00|30.73|30.57|32.9|32.74|32.99|32.83|30.73|30.57|16006
1594670400000|2020-07-13 20:00:00|32.85|32.69|32.83|32.67|33.26|33.1|32.69|32.53|7252
1594681200000|2020-07-13 23:00:00|32.66|32.5|32.52|32.36|32.68|32.52|32.2|32.04|355
1594684800000|2020-07-14 00:00:00|32.51|32.35|32.09|31.93|32.62|32.46|32.09|31.93|662
1594688400000|2020-07-14 01:00:00|32.07|31.91|31.92|31.76|32.2|32.04|31.85|31.69|793
1594692000000|2020-07-14 02:00:00|31.91|31.75|32.17|32.01|32.27|32.11|31.86|31.7|235
1594695600000|2020-07-14 03:00:00|32.12|31.96|32.22|32.06|32.28|32.12|32.01|31.85|244
1594699200000|2020-07-14 04:00:00|32.25|32.09|32.32|32.16|32.37|32.21|32.22|32.06|122
1594702800000|2020-07-14 05:00:00|32.28|32.12|32.28|32.12|32.32|32.16|32.15|31.99|112
1594706400000|2020-07-14 06:00:00|32.26|32.1|31.97|31.81|32.28|32.12|31.86|31.7|424
1594710000000|2020-07-14 07:00:00|31.92|31.76|32.33|32.17|32.39|32.23|31.87|31.71|640
1594713600000|2020-07-14 08:00:00|32.31|32.15|31.97|31.81|32.31|32.15|31.83|31.67|524
1594717200000|2020-07-14 09:00:00|31.99|31.83|31.88|31.72|32.11|31.95|31.77|31.61|182
1594720800000|2020-07-14 10:00:00|31.86|31.7|31.87|31.71|32.08|31.92|31.82|31.66|246
1594724400000|2020-07-14 11:00:00|31.89|31.73|31.86|31.7|32.13|31.97|31.8|31.64|337
1594728000000|2020-07-14 12:00:00|31.88|31.72|32.69|32.53|32.74|32.58|31.79|31.63|1629
1594731600000|2020-07-14 13:00:00|32.7|32.54|32.73|32.57|33.56|33.4|32.14|31.98|8874
1594735200000|2020-07-14 14:00:00|32.74|32.58|32.22|32.06|33.5|33.34|31.77|31.61|7872
1594738800000|2020-07-14 15:00:00|32.23|32.07|31.77|31.61|32.38|32.22|31.5|31.34|5810
1594742400000|2020-07-14 16:00:00|31.75|31.59|32.11|31.95|32.21|32.05|31.48|31.32|3418
1594746000000|2020-07-14 17:00:00|32.07|31.91|31.68|31.52|32.32|32.16|31.47|31.31|3590
1594749600000|2020-07-14 18:00:00|31.66|31.5|31.41|31.25|31.74|31.58|31.27|31.11|3776
1594753200000|2020-07-14 19:00:00|31.36|31.2|31.03|30.87|31.84|31.68|30.98|30.82|5077
1594756800000|2020-07-14 20:00:00|31.08|30.92|31.05|30.89|31.23|31.07|31.02|30.86|5483
1594767600000|2020-07-14 23:00:00|30.28|30.12|30.46|30.3|30.59|30.43|30.28|30.12|213
1594771200000|2020-07-15 00:00:00|30.48|30.32|30.59|30.43|30.63|30.47|30.33|30.17|403
1594774800000|2020-07-15 01:00:00|30.63|30.47|30.65|30.49|30.74|30.58|30.53|30.37|445
1594778400000|2020-07-15 02:00:00|30.67|30.51|30.73|30.57|30.8|30.64|30.65|30.49|156
1594782000000|2020-07-15 03:00:00|30.75|30.59|30.76|30.6|30.81|30.65|30.7|30.54|134
1594785600000|2020-07-15 04:00:00|30.8|30.64|30.7|30.54|30.8|30.64|30.7|30.54|99
1594789200000|2020-07-15 05:00:00|30.72|30.56|30.8|30.64|30.85|30.69|30.7|30.54|180
1594792800000|2020-07-15 06:00:00|30.82|30.66|30.86|30.7|30.87|30.71|30.75|30.59|188
1594796400000|2020-07-15 07:00:00|30.85|30.69|30.88|30.72|31.01|30.85|30.81|30.65|289
1594800000000|2020-07-15 08:00:00|30.86|30.7|30.91|30.75|30.96|30.8|30.8|30.64|156
1594803600000|2020-07-15 09:00:00|30.92|30.76|30.86|30.7|31.01|30.85|30.85|30.69|234
1594807200000|2020-07-15 10:00:00|30.85|30.69|30.45|30.29|30.86|30.7|30.35|30.19|803
1594810800000|2020-07-15 11:00:00|30.46|30.3|30.26|30.1|30.46|30.3|30.21|30.05|628
1594814400000|2020-07-15 12:00:00|30.24|30.08|30.06|29.9|30.26|30.1|30.01|29.85|1263
1594818000000|2020-07-15 13:00:00|30.02|29.86|30.55|30.39|30.66|30.5|30.01|29.85|4199
1594821600000|2020-07-15 14:00:00|30.51|30.35|30.7|30.54|30.86|30.7|30.33|30.17|4331
1594825200000|2020-07-15 15:00:00|30.69|30.53|31.25|31.09|31.3|31.14|30.65|30.49|5091
1594828800000|2020-07-15 16:00:00|31.28|31.12|30.81|30.65|31.53|31.37|30.8|30.64|3890
1594832400000|2020-07-15 17:00:00|30.83|30.67|30.65|30.49|30.95|30.79|30.54|30.38|1817
1594836000000|2020-07-15 18:00:00|30.66|30.5|30.61|30.45|30.71|30.55|30.34|30.18|2684
1594839600000|2020-07-15 19:00:00|30.65|30.49|30.26|30.1|30.7|30.54|30.15|29.99|5097
1594843200000|2020-07-15 20:00:00|30.21|30.05|30.19|30.03|30.4|30.24|30.11|29.95|3850
1594854000000|2020-07-15 23:00:00|30.36|30.2|30.34|30.18|30.44|30.28|30.31|30.15|51
1594857600000|2020-07-16 00:00:00|30.37|30.21|30.47|30.31|30.57|30.41|30.27|30.11|255
1594861200000|2020-07-16 01:00:00|30.5|30.34|30.57|30.41|30.72|30.56|30.47|30.31|168
1594864800000|2020-07-16 02:00:00|30.55|30.39|30.81|30.65|30.89|30.73|30.42|30.26|222
1594868400000|2020-07-16 03:00:00|30.84|30.68|30.79|30.63|30.89|30.73|30.79|30.63|215
1594872000000|2020-07-16 04:00:00|30.8|30.64|30.74|30.58|30.81|30.65|30.69|30.53|90
1594875600000|2020-07-16 05:00:00|30.76|30.6|30.79|30.63|31|30.84|30.74|30.58|149
1594879200000|2020-07-16 06:00:00|30.74|30.58|30.84|30.68|30.89|30.73|30.69|30.53|204
1594882800000|2020-07-16 07:00:00|30.89|30.73|31.13|30.97|31.14|30.98|30.78|30.62|533
1594886400000|2020-07-16 08:00:00|31.11|30.95|31.37|31.21|31.37|31.21|31.03|30.87|351
1594890000000|2020-07-16 09:00:00|31.35|31.19|31.24|31.08|31.59|31.43|31.23|31.07|374
1594893600000|2020-07-16 10:00:00|31.26|31.1|31.14|30.98|31.29|31.13|31.14|30.98|280
1594897200000|2020-07-16 11:00:00|31.16|31|31.16|31|31.17|31.01|31|30.84|555
1594900800000|2020-07-16 12:00:00|31.15|30.99|31.11|30.95|31.26|31.1|31|30.84|722
1594904400000|2020-07-16 13:00:00|31.16|31|30.46|30.3|31.16|31|30.36|30.2|3825
1594908000000|2020-07-16 14:00:00|30.5|30.34|30.35|30.19|30.76|30.6|30.1|29.94|4638
1594911600000|2020-07-16 15:00:00|30.34|30.18|30.3|30.14|30.5|30.34|30.2|30.04|2437
1594915200000|2020-07-16 16:00:00|30.28|30.12|30.14|29.98|30.4|30.24|29.98|29.82|1826
1594918800000|2020-07-16 17:00:00|30.09|29.93|30.03|29.87|30.14|29.98|29.88|29.72|1879
1594922400000|2020-07-16 18:00:00|30.01|29.85|30.14|29.98|30.17|30.01|29.72|29.56|3309
1594926000000|2020-07-16 19:00:00|30.15|29.99|29.81|29.65|30.21|30.05|29.81|29.65|5231
1594929600000|2020-07-16 20:00:00|29.8|29.64|30.08|29.92|30.15|29.99|29.76|29.6|4004
1594940400000|2020-07-16 23:00:00|29.95|29.79|30|29.84|30.01|29.85|29.95|29.79|78
1594944000000|2020-07-17 00:00:00|30.01|29.85|30|29.84|30.06|29.9|29.9|29.74|217
1594947600000|2020-07-17 01:00:00|30.05|29.89|30.01|29.85|30.11|29.95|29.98|29.82|238
1594951200000|2020-07-17 02:00:00|30.03|29.87|30.01|29.85|30.05|29.89|29.95|29.79|146
1594954800000|2020-07-17 03:00:00|29.99|29.83|30.01|29.85|30.06|29.9|29.96|29.8|17
1594958400000|2020-07-17 04:00:00|29.98|29.82|30.11|29.95|30.12|29.96|29.96|29.8|46
1594962000000|2020-07-17 05:00:00|30.12|29.96|30.07|29.91|30.12|29.96|30.06|29.9|90
1594965600000|2020-07-17 06:00:00|30.02|29.86|29.99|29.83|30.07|29.91|29.86|29.7|148
1594969200000|2020-07-17 07:00:00|29.96|29.8|30.07|29.91|30.07|29.91|29.91|29.75|404
1594972800000|2020-07-17 08:00:00|30.09|29.93|29.98|29.82|30.13|29.97|29.93|29.77|277
1594976400000|2020-07-17 09:00:00|30.03|29.87|29.92|29.76|30.08|29.92|29.82|29.66|147
1594980000000|2020-07-17 10:00:00|29.95|29.79|29.92|29.76|30|29.84|29.87|29.71|192
1594983600000|2020-07-17 11:00:00|29.94|29.78|29.78|29.62|30.03|29.87|29.77|29.61|223
1594987200000|2020-07-17 12:00:00|29.82|29.66|29.67|29.51|29.82|29.66|29.52|29.36|610
1594990800000|2020-07-17 13:00:00|29.62|29.46|29.58|29.42|29.78|29.62|29.48|29.32|2757
1594994400000|2020-07-17 14:00:00|29.62|29.46|29.64|29.48|29.85|29.69|29.53|29.37|2659
1594998000000|2020-07-17 15:00:00|29.59|29.43|29.33|29.17|29.64|29.48|29.29|29.13|2681
1595001600000|2020-07-17 16:00:00|29.36|29.2|29.27|29.11|29.43|29.27|29.22|29.06|1944
1595005200000|2020-07-17 17:00:00|29.25|29.09|29.29|29.13|29.38|29.22|29.22|29.06|1927
1595008800000|2020-07-17 18:00:00|29.31|29.15|28.94|28.78|29.31|29.15|28.85|28.69|2752
1595012400000|2020-07-17 19:00:00|28.89|28.73|28.82|28.66|28.99|28.83|28.78|28.62|3997
1595016000000|2020-07-17 20:00:00|28.78|28.62|28.82|28.66|28.87|28.71|28.71|28.55|4727
1595196000000|2020-07-19 22:00:00|28.83|28.67|28.93|28.77|28.98|28.82|28.78|28.62|51
1595199600000|2020-07-19 23:00:00|28.88|28.72|28.86|28.7|28.93|28.77|28.79|28.63|70
1595203200000|2020-07-20 00:00:00|28.83|28.67|29.06|28.9|29.06|28.9|28.83|28.67|148
1595206800000|2020-07-20 01:00:00|29.09|28.93|29.44|29.28|29.49|29.33|29.09|28.93|407
1595210400000|2020-07-20 02:00:00|29.42|29.26|29.42|29.26|29.49|29.33|29.39|29.23|95
1595214000000|2020-07-20 03:00:00|29.39|29.23|29.3|29.14|29.44|29.28|29.29|29.13|54
1595217600000|2020-07-20 04:00:00|29.32|29.16|29.35|29.19|29.4|29.24|29.3|29.14|59
1595221200000|2020-07-20 05:00:00|29.38|29.22|29.3|29.14|29.45|29.29|29.25|29.09|115
1595224800000|2020-07-20 06:00:00|29.28|29.12|29.36|29.2|29.5|29.34|29.25|29.09|201
1595228400000|2020-07-20 07:00:00|29.38|29.22|29.31|29.15|29.61|29.45|29.26|29.1|493
1595232000000|2020-07-20 08:00:00|29.26|29.1|28.91|28.75|29.36|29.2|28.91|28.75|376
1595235600000|2020-07-20 09:00:00|28.86|28.7|28.86|28.7|28.91|28.75|28.76|28.6|223
1595239200000|2020-07-20 10:00:00|28.87|28.71|28.92|28.76|28.99|28.83|28.82|28.66|342
1595242800000|2020-07-20 11:00:00|28.87|28.71|28.77|28.61|28.92|28.76|28.67|28.51|801
1595246400000|2020-07-20 12:00:00|28.72|28.56|28.67|28.51|28.87|28.71|28.62|28.46|751
1595250000000|2020-07-20 13:00:00|28.62|28.46|28.67|28.51|28.83|28.67|28.47|28.31|3186
1595253600000|2020-07-20 14:00:00|28.62|28.46|28.13|27.97|28.68|28.52|27.88|27.72|4682
1595257200000|2020-07-20 15:00:00|28.08|27.92|27.88|27.72|28.08|27.92|27.88|27.72|2031
1595260800000|2020-07-20 16:00:00|27.83|27.67|27.43|27.27|27.83|27.67|27.43|27.27|3093
1595264400000|2020-07-20 17:00:00|27.48|27.32|27.39|27.23|27.59|27.43|27.34|27.18|1878
1595268000000|2020-07-20 18:00:00|27.44|27.28|27.34|27.18|27.49|27.33|27.29|27.13|2314
1595271600000|2020-07-20 19:00:00|27.39|27.23|27.74|27.58|27.74|27.58|27.39|27.23|4008
1595275200000|2020-07-20 20:00:00|27.69|27.53|27.5|27.34|27.7|27.54|27.5|27.34|3125
1595286000000|2020-07-20 23:00:00|27.61|27.45|27.61|27.45|27.61|27.45|27.51|27.35|30
1595289600000|2020-07-21 00:00:00|27.63|27.47|27.71|27.55|27.71|27.55|27.58|27.42|250
1595293200000|2020-07-21 01:00:00|27.68|27.52|27.56|27.4|27.71|27.55|27.51|27.35|128
1595296800000|2020-07-21 02:00:00|27.51|27.35|27.51|27.35|27.56|27.4|27.46|27.3|43
1595300400000|2020-07-21 03:00:00|27.54|27.38|27.52|27.36|27.57|27.41|27.47|27.31|12
1595304000000|2020-07-21 04:00:00|27.47|27.31|27.52|27.36|27.52|27.36|27.47|27.31|25
1595307600000|2020-07-21 05:00:00|27.47|27.31|27.27|27.11|27.47|27.31|27.22|27.06|107
1595311200000|2020-07-21 06:00:00|27.3|27.14|27.42|27.26|27.47|27.31|27.22|27.06|85
1595314800000|2020-07-21 07:00:00|27.4|27.24|27.23|27.07|27.47|27.31|27.18|27.02|220
1595318400000|2020-07-21 08:00:00|27.2|27.04|27.08|26.92|27.23|27.07|27.08|26.92|315
1595322000000|2020-07-21 09:00:00|27.05|26.89|27.18|27.02|27.18|27.02|27.03|26.87|266
1595325600000|2020-07-21 10:00:00|27.15|26.99|27.23|27.07|27.23|27.07|27.13|26.97|126
1595329200000|2020-07-21 11:00:00|27.26|27.1|27.13|26.97|27.26|27.1|27.13|26.97|167
1595332800000|2020-07-21 12:00:00|27.08|26.92|27.14|26.98|27.14|26.98|26.96|26.8|354
1595336400000|2020-07-21 13:00:00|27.19|27.03|26.94|26.78|27.24|27.08|26.79|26.63|3907
1595340000000|2020-07-21 14:00:00|26.99|26.83|27.39|27.23|27.64|27.48|26.89|26.73|3562
1595343600000|2020-07-21 15:00:00|27.34|27.18|27.94|27.78|28.04|27.88|27.34|27.18|3681
1595347200000|2020-07-21 16:00:00|27.92|27.76|27.75|27.59|28.19|28.03|27.75|27.59|2792
1595350800000|2020-07-21 17:00:00|27.8|27.64|27.8|27.64|28|27.84|27.75|27.59|2149
1595354400000|2020-07-21 18:00:00|27.85|27.69|27.9|27.74|27.9|27.74|27.65|27.49|3047
1595358000000|2020-07-21 19:00:00|27.87|27.71|28.05|27.89|28.4|28.24|27.75|27.59|5488
1595361600000|2020-07-21 20:00:00|28|27.84|28.1|27.85|28.2|27.99|27.9|27.74|2468
1595372400000|2020-07-21 23:00:00|27.98|27.73|28.01|27.76|28.01|27.8|27.91|27.71|7
1595376000000|2020-07-22 00:00:00|27.98|27.73|28.08|27.78|28.08|27.85|27.81|27.56|11
1595379600000|2020-07-22 01:00:00|28.13|27.83|27.96|27.71|28.13|27.83|27.89|27.59|8
1595383200000|2020-07-22 02:00:00|28.04|27.74|27.82|27.57|28.04|27.74|27.76|27.51|13
1595386800000|2020-07-22 03:00:00|27.84|27.59|27.87|27.62|27.89|27.64|27.82|27.57|5
1595390400000|2020-07-22 04:00:00|27.82|27.66|28.07|27.82|28.12|27.87|27.82|27.62|15
1595394000000|2020-07-22 05:00:00|28.09|27.84|28.05|27.75|28.12|27.91|27.98|27.7|5
1595397600000|2020-07-22 06:00:00|28.02|27.72|27.97|27.72|28.08|27.92|27.92|27.65|5
1595401200000|2020-07-22 07:00:00|27.92|27.67|28.3|28|28.42|28.22|27.83|27.63|124
1595404800000|2020-07-22 08:00:00|28.28|28.03|28.65|28.35|28.7|28.47|28.27|28|113
1595408400000|2020-07-22 09:00:00|28.67|28.37|28.55|28.39|28.85|28.62|28.48|28.25|131
1595412000000|2020-07-22 10:00:00|28.53|28.37|28.55|28.25|28.75|28.45|28.43|28.18|123
1595415600000|2020-07-22 11:00:00|28.53|28.28|28.28|28.03|28.53|28.28|28.19|28.03|33
1595419200000|2020-07-22 12:00:00|28.24|28.08|28.29|28.13|28.41|28.18|28.19|27.96|113
1595422800000|2020-07-22 13:00:00|28.34|28.18|28.3|28.14|28.39|28.23|27.95|27.79|0
1595426400000|2020-07-22 14:00:00|28.25|28.09|28.4|28.24|28.69|28.53|28.15|27.99|0
1595430000000|2020-07-22 15:00:00|28.35|28.19|28.15|27.99|28.6|28.44|28.1|27.94|0
1595433600000|2020-07-22 16:00:00|28.1|27.94|27.91|27.75|28.3|28.14|27.86|27.7|0
1595437200000|2020-07-22 17:00:00|27.96|27.8|28.35|28.19|28.35|28.19|27.86|27.7|0
1595440800000|2020-07-22 18:00:00|28.3|28.14|28.11|27.95|28.35|28.19|28.06|27.9|0
1595444400000|2020-07-22 19:00:00|28.06|27.9|27.81|27.65|28.11|27.95|27.81|27.65|0
1595448000000|2020-07-22 20:00:00|27.86|27.7|27.6|27.44|27.96|27.8|27.47|27.31|0
1595458800000|2020-07-22 23:00:00|27.61|27.45|27.78|27.62|27.79|27.63|27.58|27.42|0
1595462400000|2020-07-23 00:00:00|27.76|27.6|27.83|27.67|27.84|27.68|27.68|27.52|0
1595466000000|2020-07-23 01:00:00|27.79|27.63|27.64|27.48|27.89|27.73|27.64|27.48|0
1595469600000|2020-07-23 02:00:00|27.67|27.51|27.84|27.68|27.89|27.73|27.67|27.51|0
1595473200000|2020-07-23 03:00:00|27.81|27.65|27.7|27.54|27.84|27.68|27.65|27.49|0
1595476800000|2020-07-23 04:00:00|27.69|27.53|27.7|27.54|27.75|27.59|27.65|27.49|0
1595480400000|2020-07-23 05:00:00|27.67|27.51|27.7|27.54|27.75|27.59|27.6|27.44|0
1595484000000|2020-07-23 06:00:00|27.65|27.49|27.36|27.2|27.65|27.49|27.29|27.13|0
1595487600000|2020-07-23 07:00:00|27.33|27.17|27.26|27.1|27.5|27.34|27.26|27.1|0
1595491200000|2020-07-23 08:00:00|27.21|27.05|27.36|27.2|27.36|27.2|27.02|26.86|0
1595494800000|2020-07-23 09:00:00|27.37|27.21|27.36|27.2|27.41|27.25|27.27|27.11|0
1595498400000|2020-07-23 10:00:00|27.34|27.18|27.37|27.21|27.42|27.26|27.22|27.06|0
1595502000000|2020-07-23 11:00:00|27.32|27.16|27.32|27.16|27.42|27.26|27.26|27.1|0
1595505600000|2020-07-23 12:00:00|27.36|27.2|27.77|27.61|27.77|27.61|27.32|27.16|0
1595509200000|2020-07-23 13:00:00|27.79|27.63|27.52|27.36|27.86|27.7|27.52|27.36|0
1595512800000|2020-07-23 14:00:00|27.56|27.4|27.97|27.81|28.01|27.85|27.47|27.31|0
1595516400000|2020-07-23 15:00:00|27.96|27.8|27.57|27.41|28.02|27.86|27.48|27.32|0
1595520000000|2020-07-23 16:00:00|27.6|27.44|28.12|27.96|28.27|28.11|27.57|27.41|0
1595523600000|2020-07-23 17:00:00|28.17|28.01|28.37|28.21|28.71|28.55|27.93|27.77|0
1595527200000|2020-07-23 18:00:00|28.39|28.23|28.61|28.45|29.29|29.13|28.37|28.21|0
1595530800000|2020-07-23 19:00:00|28.57|28.41|28.76|28.6|29.35|29.19|28.52|28.36|0
1595534400000|2020-07-23 20:00:00|28.71|28.55|28.91|28.75|29.02|28.86|28.71|28.55|0
1595545200000|2020-07-23 23:00:00|28.73|28.57|28.77|28.61|28.92|28.76|28.72|28.56|0
1595548800000|2020-07-24 00:00:00|28.75|28.59|28.58|28.42|28.78|28.62|28.58|28.42|0
1595552400000|2020-07-24 01:00:00|28.55|28.39|28.73|28.57|28.92|28.76|28.53|28.37|0
1595556000000|2020-07-24 02:00:00|28.75|28.59|28.8|28.64|28.88|28.72|28.73|28.57|0
1595559600000|2020-07-24 03:00:00|28.83|28.67|29.27|29.11|29.32|29.16|28.78|28.62|0
1595563200000|2020-07-24 04:00:00|29.25|29.09|29.23|29.07|29.42|29.26|29.08|28.92|0
1595566800000|2020-07-24 05:00:00|29.22|29.06|29.51|29.35|29.59|29.43|29.22|29.06|0
1595570400000|2020-07-24 06:00:00|29.52|29.36|29.81|29.65|29.85|29.69|29.27|29.11|0
1595574000000|2020-07-24 07:00:00|29.83|29.67|29.71|29.55|30.06|29.9|29.62|29.46|0
1595577600000|2020-07-24 08:00:00|29.67|29.51|29.41|29.25|29.76|29.6|29.41|29.25|0
1595581200000|2020-07-24 09:00:00|29.42|29.26|29.22|29.06|29.51|29.35|29.17|29.01|0
1595584800000|2020-07-24 10:00:00|29.27|29.11|29.42|29.26|29.47|29.31|29.12|28.96|0
1595588400000|2020-07-24 11:00:00|29.37|29.21|29.51|29.35|29.61|29.45|29.22|29.06|0
1595592000000|2020-07-24 12:00:00|29.47|29.31|29.47|29.31|29.52|29.36|29.23|29.07|0
1595595600000|2020-07-24 13:00:00|29.42|29.26|29.67|29.51|30.1|29.94|29.42|29.26|0
1595599200000|2020-07-24 14:00:00|29.62|29.46|29.2|29.04|29.78|29.62|29.2|29.04|0
1595602800000|2020-07-24 15:00:00|29.25|29.09|29.25|29.09|29.44|29.28|29.05|28.89|0
1595606400000|2020-07-24 16:00:00|29.2|29.04|29.7|29.54|29.8|29.64|29.2|29.04|0
1595610000000|2020-07-24 17:00:00|29.74|29.58|29.46|29.3|30.12|29.96|29.36|29.2|0
1595613600000|2020-07-24 18:00:00|29.45|29.29|29.25|29.09|29.51|29.35|29.1|28.94|0
1595617200000|2020-07-24 19:00:00|29.3|29.14|28.93|28.77|29.56|29.4|28.93|28.77|0
1595620800000|2020-07-24 20:00:00|28.98|28.82|29.11|28.95|29.15|28.99|28.83|28.67|0
1595800800000|2020-07-26 22:00:00|29.12|28.96|29.27|29.11|29.32|29.16|29.04|28.88|195
1595804400000|2020-07-26 23:00:00|29.23|29.07|29.35|29.19|29.47|29.31|29.23|29.07|239
1595808000000|2020-07-27 00:00:00|29.37|29.21|29|28.84|29.41|29.25|28.86|28.7|354
1595811600000|2020-07-27 01:00:00|28.98|28.82|28.81|28.65|29.05|28.89|28.76|28.6|547
1595815200000|2020-07-27 02:00:00|28.79|28.63|28.76|28.6|29.05|28.89|28.72|28.56|296
1595818800000|2020-07-27 03:00:00|28.72|28.56|28.82|28.66|28.92|28.76|28.72|28.56|275
1595822400000|2020-07-27 04:00:00|28.8|28.64|28.82|28.66|28.87|28.71|28.75|28.59|108
1595826000000|2020-07-27 05:00:00|28.83|28.67|28.92|28.76|28.92|28.76|28.77|28.61|154
1595829600000|2020-07-27 06:00:00|28.9|28.74|28.87|28.71|29.01|28.85|28.82|28.66|137
1595833200000|2020-07-27 07:00:00|28.92|28.76|28.84|28.68|29.06|28.9|28.77|28.61|563
1595836800000|2020-07-27 08:00:00|28.83|28.67|28.89|28.73|28.93|28.77|28.74|28.58|463
1595840400000|2020-07-27 09:00:00|28.88|28.72|28.75|28.59|28.93|28.77|28.7|28.54|239
1595844000000|2020-07-27 10:00:00|28.74|28.58|28.75|28.59|28.79|28.63|28.7|28.54|165
1595847600000|2020-07-27 11:00:00|28.8|28.64|28.66|28.5|28.85|28.69|28.62|28.46|284
1595851200000|2020-07-27 12:00:00|28.64|28.48|28.73|28.57|28.81|28.65|28.61|28.45|702
1595854800000|2020-07-27 13:00:00|28.74|28.58|28.58|28.42|28.9|28.74|28.53|28.37|3624
1595858400000|2020-07-27 14:00:00|28.54|28.38|28.54|28.38|28.59|28.43|28.44|28.28|2749
1595862000000|2020-07-27 15:00:00|28.55|28.39|28.96|28.8|29.13|28.97|28.54|28.38|2492
1595865600000|2020-07-27 16:00:00|29|28.84|28.85|28.69|29.05|28.89|28.8|28.64|2491
1595869200000|2020-07-27 17:00:00|28.81|28.65|28.8|28.64|28.86|28.7|28.8|28.64|723
1595872800000|2020-07-27 18:00:00|28.81|28.65|28.71|28.55|28.85|28.69|28.57|28.41|2471
1595876400000|2020-07-27 19:00:00|28.73|28.57|28.36|28.2|28.73|28.57|28.31|28.15|4536
1595880000000|2020-07-27 20:00:00|28.34|28.18|28.17|28.01|28.36|28.2|28.14|27.98|3856
1595890800000|2020-07-27 23:00:00|28.16|28|28.15|27.99|28.2|28.04|28.11|27.95|94
1595894400000|2020-07-28 00:00:00|28.16|28|28.01|27.85|28.2|28.04|27.97|27.81|205
1595898000000|2020-07-28 01:00:00|27.99|27.83|28.1|27.94|28.1|27.94|27.87|27.71|460
1595901600000|2020-07-28 02:00:00|28.08|27.92|28.1|27.94|28.15|27.99|27.96|27.8|323
1595905200000|2020-07-28 03:00:00|28.08|27.92|28.3|28.14|28.37|28.21|28.06|27.9|413
1595908800000|2020-07-28 04:00:00|28.31|28.15|28.33|28.17|28.4|28.24|28.26|28.1|127
1595912400000|2020-07-28 05:00:00|28.31|28.15|28.27|28.11|28.45|28.29|28.27|28.11|242
1595916000000|2020-07-28 06:00:00|28.29|28.13|28.27|28.11|28.32|28.16|28.18|28.02|137
1595919600000|2020-07-28 07:00:00|28.28|28.12|28.42|28.26|28.42|28.26|28.08|27.92|889
1595923200000|2020-07-28 08:00:00|28.37|28.21|28.24|28.08|28.38|28.22|28.22|28.06|141
1595926800000|2020-07-28 09:00:00|28.29|28.13|28.49|28.33|28.58|28.42|28.26|28.1|381
1595930400000|2020-07-28 10:00:00|28.51|28.35|28.41|28.25|28.76|28.6|28.4|28.24|464
1595934000000|2020-07-28 11:00:00|28.4|28.24|28.57|28.41|28.72|28.56|28.36|28.2|522
1595937600000|2020-07-28 12:00:00|28.55|28.39|28.41|28.25|28.69|28.53|28.41|28.25|658
1595941200000|2020-07-28 13:00:00|28.44|28.28|28.5|28.34|28.68|28.52|28.19|28.03|3990
1595944800000|2020-07-28 14:00:00|28.51|28.35|27.95|27.79|28.55|28.39|27.95|27.79|3818
1595948400000|2020-07-28 15:00:00|27.96|27.8|27.8|27.64|28.19|28.03|27.7|27.54|3460
1595952000000|2020-07-28 16:00:00|27.84|27.68|27.65|27.49|27.94|27.78|27.62|27.46|3028
1595955600000|2020-07-28 17:00:00|27.62|27.46|27.52|27.36|27.75|27.59|27.43|27.27|2772
1595959200000|2020-07-28 18:00:00|27.54|27.38|27.63|27.47|27.67|27.51|27.42|27.26|3418
1595962800000|2020-07-28 19:00:00|27.62|27.46|28.28|28.12|28.47|28.31|27.62|27.46|6420
1595966400000|2020-07-28 20:00:00|28.27|28.11|28.32|28.16|28.38|28.22|28.16|28|3296
1595977200000|2020-07-28 23:00:00|28.24|28.08|28.24|28.08|28.33|28.17|28.24|28.08|54
1595980800000|2020-07-29 00:00:00|28.26|28.1|28.18|28.02|28.33|28.17|28.1|27.94|261
1595984400000|2020-07-29 01:00:00|28.2|28.04|28.32|28.16|28.49|28.33|28.18|28.02|302
1595988000000|2020-07-29 02:00:00|28.34|28.18|28.39|28.23|28.39|28.23|28.3|28.14|19
1595991600000|2020-07-29 03:00:00|28.35|28.19|28.44|28.28|28.54|28.38|28.3|28.14|66
1595995200000|2020-07-29 04:00:00|28.4|28.24|28.63|28.47|28.65|28.49|28.36|28.2|181
1595998800000|2020-07-29 05:00:00|28.64|28.48|28.5|28.34|28.67|28.51|28.5|28.34|115
1596002400000|2020-07-29 06:00:00|28.47|28.31|28.27|28.11|28.5|28.34|28.27|28.11|123
1596006000000|2020-07-29 07:00:00|28.22|28.06|28.14|27.98|28.28|28.12|28|27.84|474
1596009600000|2020-07-29 08:00:00|28.12|27.96|28.19|28.03|28.24|28.08|28.09|27.93|181
1596013200000|2020-07-29 09:00:00|28.16|28|28.15|27.99|28.29|28.13|28.09|27.93|186
1596016800000|2020-07-29 10:00:00|28.11|27.95|28.16|28|28.18|28.02|28.06|27.9|79
1596020400000|2020-07-29 11:00:00|28.15|27.99|28.1|27.94|28.25|28.09|28.1|27.94|221
1596024000000|2020-07-29 12:00:00|28.12|27.96|27.97|27.81|28.15|27.99|27.92|27.76|291
1596027600000|2020-07-29 13:00:00|27.94|27.78|28.16|28|28.31|28.15|27.87|27.71|3455
1596031200000|2020-07-29 14:00:00|28.13|27.97|28.04|27.88|28.18|28.02|28.03|27.87|1712
1596034800000|2020-07-29 15:00:00|28.08|27.92|28.18|28.02|28.23|28.07|28.08|27.92|1307
1596038400000|2020-07-29 16:00:00|28.22|28.06|28.19|28.03|28.28|28.12|28.08|27.92|1871
1596042000000|2020-07-29 17:00:00|28.22|28.06|27.96|27.8|28.24|28.08|27.94|27.78|1392
1596045600000|2020-07-29 18:00:00|27.92|27.76|27.89|27.73|28.06|27.9|27.69|27.53|4059
1596049200000|2020-07-29 19:00:00|27.88|27.72|27.81|27.65|28.08|27.92|27.68|27.52|4565
1596052800000|2020-07-29 20:00:00|27.78|27.62|27.59|27.43|27.95|27.79|27.58|27.42|3213
1596063600000|2020-07-29 23:00:00|27.67|27.51|27.69|27.53|27.73|27.57|27.64|27.48|92
1596067200000|2020-07-30 00:00:00|27.71|27.55|27.83|27.67|27.83|27.67|27.69|27.53|299
1596070800000|2020-07-30 01:00:00|27.8|27.64|27.84|27.68|27.88|27.72|27.75|27.59|321
1596074400000|2020-07-30 02:00:00|27.82|27.66|27.79|27.63|27.89|27.73|27.79|27.63|55
1596078000000|2020-07-30 03:00:00|27.76|27.6|27.84|27.68|27.84|27.68|27.75|27.59|47
1596081600000|2020-07-30 04:00:00|27.85|27.69|27.85|27.69|27.89|27.73|27.8|27.64|76
1596085200000|2020-07-30 05:00:00|27.88|27.72|27.85|27.69|27.93|27.77|27.83|27.67|122
1596088800000|2020-07-30 06:00:00|27.83|27.67|28.01|27.85|28.01|27.85|27.8|27.64|159
1596092400000|2020-07-30 07:00:00|27.97|27.81|28.56|28.4|28.7|28.54|27.97|27.81|1400
1596096000000|2020-07-30 08:00:00|28.51|28.35|28.9|28.74|28.93|28.77|28.44|28.28|777
1596099600000|2020-07-30 09:00:00|28.91|28.75|28.88|28.72|29.06|28.9|28.67|28.51|1702
1596103200000|2020-07-30 10:00:00|28.9|28.74|29.33|29.17|29.37|29.21|28.83|28.67|826
1596106800000|2020-07-30 11:00:00|29.29|29.13|28.81|28.65|29.3|29.14|28.72|28.56|1111
1596110400000|2020-07-30 12:00:00|28.82|28.66|29.08|28.92|29.13|28.97|28.66|28.5|1489
1596114000000|2020-07-30 13:00:00|29.09|28.93|29.88|29.72|29.88|29.72|28.81|28.65|5783
1596117600000|2020-07-30 14:00:00|29.86|29.7|29.63|29.47|30.51|30.35|29.58|29.42|11238
1596121200000|2020-07-30 15:00:00|29.64|29.48|29.2|29.04|29.77|29.61|29.12|28.96|5650
1596124800000|2020-07-30 16:00:00|29.17|29.01|28.59|28.43|29.39|29.23|28.46|28.3|4868
1596128400000|2020-07-30 17:00:00|28.54|28.38|28.49|28.33|28.64|28.48|28.34|28.18|2813
1596132000000|2020-07-30 18:00:00|28.51|28.35|28.59|28.43|28.76|28.6|28.34|28.18|3193
1596135600000|2020-07-30 19:00:00|28.55|28.39|28.55|28.39|28.82|28.66|28.45|28.29|4932
1596139200000|2020-07-30 20:00:00|28.59|28.43|27.83|27.67|28.64|28.48|27.78|27.62|4879
1596150000000|2020-07-30 23:00:00|27.9|27.74|27.84|27.68|27.94|27.78|27.79|27.63|203
1596153600000|2020-07-31 00:00:00|27.85|27.69|28.18|28.02|28.18|28.02|27.79|27.63|441
1596157200000|2020-07-31 01:00:00|28.16|28|27.93|27.77|28.23|28.07|27.9|27.74|280
1596160800000|2020-07-31 02:00:00|27.92|27.76|28.29|28.13|28.29|28.13|27.92|27.76|281
1596164400000|2020-07-31 03:00:00|28.32|28.16|28.24|28.08|28.33|28.17|28.11|27.95|243
1596168000000|2020-07-31 04:00:00|28.22|28.06|28.41|28.25|28.43|28.27|28.2|28.04|207
1596171600000|2020-07-31 05:00:00|28.39|28.23|28.61|28.45|28.63|28.47|28.34|28.18|193
1596175200000|2020-07-31 06:00:00|28.58|28.42|28.28|28.12|28.6|28.44|28.07|27.91|792
1596178800000|2020-07-31 07:00:00|28.27|28.11|28.42|28.26|28.48|28.32|28.2|28.04|635
1596182400000|2020-07-31 08:00:00|28.41|28.25|28.13|27.97|28.45|28.29|28.08|27.92|380
1596186000000|2020-07-31 09:00:00|28.14|27.98|28.31|28.15|28.33|28.17|28.05|27.89|346
1596189600000|2020-07-31 10:00:00|28.33|28.17|28.23|28.07|28.37|28.21|28.14|27.98|228
1596193200000|2020-07-31 11:00:00|28.22|28.06|27.96|27.8|28.23|28.07|27.96|27.8|336
1596196800000|2020-07-31 12:00:00|27.98|27.82|27.94|27.78|28.01|27.85|27.86|27.7|711
1596200400000|2020-07-31 13:00:00|27.95|27.79|28.15|27.99|28.33|28.17|27.83|27.67|3828
1596204000000|2020-07-31 14:00:00|28.14|27.98|28.62|28.46|29.06|28.9|28.13|27.97|6713
1596207600000|2020-07-31 15:00:00|28.61|28.45|28.79|28.63|28.87|28.71|28.19|28.03|5809
1596211200000|2020-07-31 16:00:00|28.82|28.66|29.25|29.09|29.33|29.17|28.71|28.55|4220
1596214800000|2020-07-31 17:00:00|29.28|29.12|28.86|28.7|29.3|29.14|28.73|28.57|2933
1596218400000|2020-07-31 18:00:00|28.87|28.71|28.43|28.27|29.19|29.03|28.43|28.27|2674
1596222000000|2020-07-31 19:00:00|28.4|28.24|27.99|27.83|28.53|28.37|27.99|27.83|5340
1596225600000|2020-07-31 20:00:00|28.02|27.86|28.08|27.92|28.24|28.08|27.97|27.81|3741
1596405600000|2020-08-02 22:00:00|28.37|28.21|28.36|28.2|28.47|28.31|28.29|28.13|121
1596409200000|2020-08-02 23:00:00|28.37|28.21|28.36|28.2|28.52|28.36|28.33|28.17|57
1596412800000|2020-08-03 00:00:00|28.35|28.19|28.3|28.14|28.48|28.32|28.2|28.04|283
1596416400000|2020-08-03 01:00:00|28.29|28.13|28.27|28.11|28.4|28.24|28.22|28.06|163
1596420000000|2020-08-03 02:00:00|28.28|28.12|28.4|28.24|28.5|28.34|28.27|28.11|73
1596423600000|2020-08-03 03:00:00|28.37|28.21|28.4|28.24|28.46|28.3|28.35|28.19|72
1596427200000|2020-08-03 04:00:00|28.42|28.26|28.37|28.21|28.45|28.29|28.36|28.2|65
1596430800000|2020-08-03 05:00:00|28.38|28.22|28.37|28.21|28.41|28.25|28.27|28.11|92
1596434400000|2020-08-03 06:00:00|28.36|28.2|28.42|28.26|28.51|28.35|28.36|28.2|190
1596438000000|2020-08-03 07:00:00|28.45|28.29|28.37|28.21|28.64|28.48|28.34|28.18|464
1596441600000|2020-08-03 08:00:00|28.36|28.2|28.47|28.31|28.57|28.41|28.28|28.12|452
1596445200000|2020-08-03 09:00:00|28.44|28.28|28.36|28.2|28.52|28.36|28.35|28.19|390
1596448800000|2020-08-03 10:00:00|28.38|28.22|28|27.84|28.4|28.24|27.95|27.79|583
1596452400000|2020-08-03 11:00:00|28.03|27.87|27.96|27.8|28.06|27.9|27.96|27.8|291
1596456000000|2020-08-03 12:00:00|27.98|27.82|28.01|27.85|28.04|27.88|27.95|27.79|561
1596459600000|2020-08-03 13:00:00|27.98|27.82|28.27|28.11|28.37|28.21|27.98|27.82|3493
1596463200000|2020-08-03 14:00:00|28.24|28.08|28.37|28.21|28.47|28.31|28.12|27.96|4850
1596466800000|2020-08-03 15:00:00|28.35|28.19|28.3|28.14|28.42|28.26|28.18|28.02|3795
1596470400000|2020-08-03 16:00:00|28.28|28.12|28.16|28|28.35|28.19|28.16|28|2335
1596474000000|2020-08-03 17:00:00|28.14|27.98|27.96|27.8|28.16|28|27.91|27.75|3489
1596477600000|2020-08-03 18:00:00|27.94|27.78|27.91|27.75|27.99|27.83|27.86|27.7|2118
1596481200000|2020-08-03 19:00:00|27.93|27.77|28.19|28.03|28.29|28.13|27.87|27.71|4943
1596484800000|2020-08-03 20:00:00|28.17|28.01|28.14|27.98|28.24|28.08|28.04|27.88|3585
1596495600000|2020-08-03 23:00:00|28.27|28.11|28.23|28.07|28.28|28.12|28.21|28.05|10
1596499200000|2020-08-04 00:00:00|28.22|28.06|28.11|27.95|28.25|28.09|28.06|27.9|97
1596502800000|2020-08-04 01:00:00|28.1|27.94|28.08|27.92|28.12|27.96|27.99|27.83|82
1596506400000|2020-08-04 02:00:00|28.09|27.93|28.12|27.96|28.14|27.98|28.04|27.88|37
1596510000000|2020-08-04 03:00:00|28.13|27.97|28.17|28.01|28.21|28.05|28.12|27.96|21
1596513600000|2020-08-04 04:00:00|28.18|28.02|28.13|27.97|28.18|28.02|28.11|27.95|24
1596517200000|2020-08-04 05:00:00|28.15|27.99|28.01|27.85|28.17|28.01|28.01|27.85|112
1596520800000|2020-08-04 06:00:00|28.02|27.86|27.85|27.69|28.17|28.01|27.84|27.68|348
1596524400000|2020-08-04 07:00:00|27.86|27.7|28.12|27.96|28.12|27.96|27.79|27.63|538
1596528000000|2020-08-04 08:00:00|28.09|27.93|28.02|27.86|28.22|28.06|27.94|27.78|418
1596531600000|2020-08-04 09:00:00|28.04|27.88|27.92|27.76|28.07|27.91|27.87|27.71|384
1596535200000|2020-08-04 10:00:00|27.9|27.74|28.03|27.87|28.13|27.97|27.87|27.71|353
1596538800000|2020-08-04 11:00:00|28.02|27.86|28.08|27.92|28.16|28|27.93|27.77|360
1596542400000|2020-08-04 12:00:00|28.11|27.95|28.16|28|28.21|28.05|28.03|27.87|656
1596546000000|2020-08-04 13:00:00|28.18|28.02|27.67|27.51|28.21|28.05|27.57|27.41|3226
1596549600000|2020-08-04 14:00:00|27.65|27.49|27.49|27.33|27.67|27.51|27.37|27.21|3338
1596553200000|2020-08-04 15:00:00|27.52|27.36|27.55|27.39|27.62|27.46|27.45|27.29|3039
1596556800000|2020-08-04 16:00:00|27.57|27.41|27.6|27.44|27.75|27.59|27.55|27.39|2168
1596560400000|2020-08-04 17:00:00|27.63|27.47|27.56|27.4|27.7|27.54|27.53|27.37|1294
1596564000000|2020-08-04 18:00:00|27.58|27.42|27.61|27.45|27.93|27.77|27.47|27.31|2920
1596567600000|2020-08-04 19:00:00|27.58|27.42|27.44|27.28|27.71|27.55|27.41|27.25|3341
1596571200000|2020-08-04 20:00:00|27.4|27.24|27.34|27.18|27.49|27.33|27.3|27.14|2565
1596582000000|2020-08-04 23:00:00|27.34|27.18|27.38|27.22|27.38|27.22|27.32|27.16|14
1596585600000|2020-08-05 00:00:00|27.35|27.19|27.47|27.31|27.53|27.37|27.35|27.19|219
1596589200000|2020-08-05 01:00:00|27.48|27.32|27.48|27.32|27.55|27.39|27.43|27.27|128
1596592800000|2020-08-05 02:00:00|27.47|27.31|27.39|27.23|27.48|27.32|27.34|27.18|85
1596596400000|2020-08-05 03:00:00|27.36|27.2|27.34|27.18|27.39|27.23|27.29|27.13|76
1596600000000|2020-08-05 04:00:00|27.33|27.17|27.34|27.18|27.37|27.21|27.29|27.13|70
1596603600000|2020-08-05 05:00:00|27.36|27.2|27.25|27.09|27.37|27.21|27.2|27.04|71
1596607200000|2020-08-05 06:00:00|27.24|27.08|27.05|26.89|27.25|27.09|27|26.84|143
1596610800000|2020-08-05 07:00:00|27.03|26.87|26.93|26.77|27.1|26.94|26.92|26.76|551
1596614400000|2020-08-05 08:00:00|26.96|26.8|26.94|26.78|27.16|27|26.94|26.78|371
1596618000000|2020-08-05 09:00:00|26.92|26.76|26.92|26.76|26.99|26.83|26.87|26.71|220
1596621600000|2020-08-05 10:00:00|26.9|26.74|26.92|26.76|26.97|26.81|26.87|26.71|181
1596625200000|2020-08-05 11:00:00|26.94|26.78|26.93|26.77|26.98|26.82|26.9|26.74|203
1596628800000|2020-08-05 12:00:00|26.94|26.78|27.1|26.94|27.15|26.99|26.93|26.77|582
1596632400000|2020-08-05 13:00:00|27.12|26.96|27.21|27.05|27.21|27.05|26.93|26.77|3123
1596636000000|2020-08-05 14:00:00|27.16|27|27.27|27.11|27.29|27.13|26.96|26.8|5108
1596639600000|2020-08-05 15:00:00|27.24|27.08|27.43|27.27|27.44|27.28|27.17|27.01|3522
1596643200000|2020-08-05 16:00:00|27.42|27.26|27.15|26.99|27.44|27.28|27.1|26.94|2314
1596646800000|2020-08-05 17:00:00|27.12|26.96|27.03|26.87|27.17|27.01|27.01|26.85|1529
1596650400000|2020-08-05 18:00:00|27.01|26.85|26.95|26.79|27.06|26.9|26.91|26.75|1484
1596654000000|2020-08-05 19:00:00|26.93|26.77|26.96|26.8|27.19|27.03|26.91|26.75|3389
1596657600000|2020-08-05 20:00:00|26.94|26.78|26.93|26.77|27.07|26.91|26.93|26.77|2724
1596668400000|2020-08-05 23:00:00|26.92|26.76|26.96|26.8|26.96|26.8|26.91|26.75|13
1596672000000|2020-08-06 00:00:00|26.98|26.82|26.76|26.6|27.01|26.85|26.75|26.59|274
1596675600000|2020-08-06 01:00:00|26.79|26.63|26.87|26.71|26.87|26.71|26.74|26.58|141
1596679200000|2020-08-06 02:00:00|26.86|26.7|27.04|26.88|27.04|26.88|26.84|26.68|128
1596682800000|2020-08-06 03:00:00|27.03|26.87|27.03|26.87|27.04|26.88|26.97|26.81|37
1596686400000|2020-08-06 04:00:00|27|26.84|26.98|26.82|27.1|26.94|26.98|26.82|73
1596690000000|2020-08-06 05:00:00|26.93|26.77|26.98|26.82|26.98|26.82|26.93|26.77|42
1596693600000|2020-08-06 06:00:00|26.97|26.81|26.89|26.73|26.99|26.83|26.88|26.72|100
1596697200000|2020-08-06 07:00:00|26.9|26.74|26.92|26.76|26.99|26.83|26.72|26.56|470
1596700800000|2020-08-06 08:00:00|26.94|26.78|27.15|26.99|27.15|26.99|26.94|26.78|413
1596704400000|2020-08-06 09:00:00|27.13|26.97|27.03|26.87|27.16|27|27.03|26.87|266
1596708000000|2020-08-06 10:00:00|27.05|26.89|27.41|27.25|27.43|27.27|27.03|26.87|564
1596711600000|2020-08-06 11:00:00|27.39|27.23|27.43|27.27|27.53|27.37|27.24|27.08|666
1596715200000|2020-08-06 12:00:00|27.44|27.28|27.08|26.92|27.5|27.34|27.01|26.85|868
1596718800000|2020-08-06 13:00:00|27.11|26.95|27.1|26.94|27.27|27.11|27.06|26.9|2338
1596722400000|2020-08-06 14:00:00|27.12|26.96|27.07|26.91|27.31|27.15|26.9|26.74|2685
1596726000000|2020-08-06 15:00:00|27.09|26.93|27.1|26.94|27.34|27.18|27.04|26.88|2099
1596729600000|2020-08-06 16:00:00|27.12|26.96|26.88|26.72|27.12|26.96|26.88|26.72|1863
1596733200000|2020-08-06 17:00:00|26.91|26.75|26.96|26.8|26.98|26.82|26.86|26.7|1020
1596736800000|2020-08-06 18:00:00|26.94|26.78|26.8|26.64|26.96|26.8|26.75|26.59|2275
1596740400000|2020-08-06 19:00:00|26.78|26.62|26.8|26.64|26.92|26.76|26.7|26.54|3300
1596744000000|2020-08-06 20:00:00|26.81|26.65|26.71|26.55|26.82|26.66|26.68|26.52|3440
1596754800000|2020-08-06 23:00:00|26.77|26.61|26.77|26.61|26.79|26.63|26.72|26.56|237
1596758400000|2020-08-07 00:00:00|26.78|26.62|26.72|26.56|26.84|26.68|26.65|26.49|211
1596762000000|2020-08-07 01:00:00|26.73|26.57|26.76|26.6|26.86|26.7|26.73|26.57|270
1596765600000|2020-08-07 02:00:00|26.74|26.58|26.85|26.69|27|26.84|26.73|26.57|198
1596769200000|2020-08-07 03:00:00|26.83|26.67|27.15|26.99|27.16|27|26.83|26.67|260
1596772800000|2020-08-07 04:00:00|27.14|26.98|27.17|27.01|27.21|27.05|27.12|26.96|508
1596776400000|2020-08-07 05:00:00|27.16|27|27.12|26.96|27.28|27.12|27.1|26.94|283
1596780000000|2020-08-07 06:00:00|27.09|26.93|27.14|26.98|27.17|27.01|27.02|26.86|196
1596783600000|2020-08-07 07:00:00|27.19|27.03|26.97|26.81|27.24|27.08|26.97|26.81|471
1596787200000|2020-08-07 08:00:00|26.98|26.82|27.25|27.09|27.3|27.14|26.92|26.76|406
1596790800000|2020-08-07 09:00:00|27.26|27.1|27.37|27.21|27.47|27.31|27.25|27.09|401
1596794400000|2020-08-07 10:00:00|27.39|27.23|27.27|27.11|27.42|27.26|27.26|27.1|182
1596798000000|2020-08-07 11:00:00|27.26|27.1|27.21|27.05|27.26|27.1|27.16|27|307
1596801600000|2020-08-07 12:00:00|27.22|27.06|27.15|26.99|27.26|27.1|26.78|26.62|1158
1596805200000|2020-08-07 13:00:00|27.14|26.98|26.91|26.75|27.27|27.11|26.83|26.67|2232
1596808800000|2020-08-07 14:00:00|26.92|26.76|26.76|26.6|27.13|26.97|26.68|26.52|3459
1596812400000|2020-08-07 15:00:00|26.75|26.59|26.82|26.66|26.94|26.78|26.63|26.47|3423
1596816000000|2020-08-07 16:00:00|26.87|26.71|26.58|26.42|26.92|26.76|26.46|26.3|3182
1596819600000|2020-08-07 17:00:00|26.62|26.46|26.89|26.73|26.94|26.78|26.57|26.41|3544
1596823200000|2020-08-07 18:00:00|26.87|26.71|26.9|26.74|27.28|27.12|26.72|26.56|4933
1596826800000|2020-08-07 19:00:00|26.89|26.73|26.7|26.54|27.18|27.02|26.68|26.52|5923
1596830400000|2020-08-07 20:00:00|26.72|26.56|26.75|26.59|26.8|26.64|26.7|26.54|2044
1597010400000|2020-08-09 22:00:00|27.07|26.91|27.15|26.99|27.19|27.03|26.94|26.78|194
1597014000000|2020-08-09 23:00:00|27.14|26.98|27.05|26.89|27.16|27|27.04|26.88|39
1597017600000|2020-08-10 00:00:00|27.1|26.94|27.05|26.89|27.1|26.94|26.99|26.83|120
1597021200000|2020-08-10 01:00:00|27.09|26.93|26.99|26.83|27.15|26.99|26.97|26.81|141
1597024800000|2020-08-10 02:00:00|27|26.84|26.95|26.79|27.04|26.88|26.94|26.78|73
1597028400000|2020-08-10 03:00:00|26.93|26.77|26.95|26.79|27|26.84|26.93|26.77|116
1597032000000|2020-08-10 04:00:00|26.97|26.81|26.94|26.78|27|26.84|26.94|26.78|31
1597035600000|2020-08-10 05:00:00|26.89|26.73|26.85|26.69|26.9|26.74|26.85|26.69|74
1597039200000|2020-08-10 06:00:00|26.9|26.74|26.9|26.74|26.9|26.74|26.85|26.69|165
1597042800000|2020-08-10 07:00:00|26.92|26.76|26.79|26.63|27|26.84|26.73|26.57|871
1597046400000|2020-08-10 08:00:00|26.81|26.65|26.8|26.64|27|26.84|26.79|26.63|438
1597050000000|2020-08-10 09:00:00|26.83|26.67|26.78|26.62|26.84|26.68|26.72|26.56|201
1597053600000|2020-08-10 10:00:00|26.73|26.57|26.78|26.62|26.84|26.68|26.73|26.57|289
1597057200000|2020-08-10 11:00:00|26.79|26.63|26.8|26.64|26.86|26.7|26.79|26.63|165
1597060800000|2020-08-10 12:00:00|26.75|26.59|26.7|26.54|26.8|26.64|26.65|26.49|618
1597064400000|2020-08-10 13:00:00|26.71|26.55|26.62|26.46|26.77|26.61|26.41|26.25|3071
1597068000000|2020-08-10 14:00:00|26.61|26.45|26.94|26.78|26.94|26.78|26.43|26.27|5398
1597071600000|2020-08-10 15:00:00|26.98|26.82|26.41|26.25|27.04|26.88|26.41|26.25|3580
1597075200000|2020-08-10 16:00:00|26.36|26.2|26.41|26.25|26.61|26.45|26.36|26.2|2050
1597078800000|2020-08-10 17:00:00|26.39|26.23|26.42|26.26|26.45|26.29|26.31|26.15|1711
1597082400000|2020-08-10 18:00:00|26.37|26.21|26.27|26.11|26.42|26.26|26.23|26.07|1456
1597086000000|2020-08-10 19:00:00|26.29|26.13|26.33|26.17|26.44|26.28|26.22|26.06|4182
1597089600000|2020-08-10 20:00:00|26.34|26.18|26.37|26.21|26.42|26.26|26.29|26.13|3001
1597100400000|2020-08-10 23:00:00|26.44|26.28|26.39|26.23|26.44|26.28|26.35|26.19|131
1597104000000|2020-08-11 00:00:00|26.4|26.24|26.34|26.18|26.44|26.28|26.34|26.18|115
1597107600000|2020-08-11 01:00:00|26.38|26.22|26.15|25.99|26.39|26.23|26.13|25.97|323
1597111200000|2020-08-11 02:00:00|26.13|25.97|26.14|25.98|26.14|25.98|26.05|25.89|86
1597114800000|2020-08-11 03:00:00|26.1|25.94|26.14|25.98|26.19|26.03|26.09|25.93|30
1597118400000|2020-08-11 04:00:00|26.15|25.99|26.23|26.07|26.25|26.09|26.12|25.96|60
1597122000000|2020-08-11 05:00:00|26.25|26.09|26.11|25.95|26.25|26.09|26.11|25.95|76
1597125600000|2020-08-11 06:00:00|26.1|25.94|26.2|26.04|26.2|26.04|26.05|25.89|309
1597129200000|2020-08-11 07:00:00|26.15|25.99|25.87|25.71|26.16|26|25.85|25.69|419
1597132800000|2020-08-11 08:00:00|25.89|25.73|25.59|25.43|25.95|25.79|25.59|25.43|431
1597136400000|2020-08-11 09:00:00|25.61|25.45|25.54|25.38|25.65|25.49|25.47|25.31|746
1597140000000|2020-08-11 10:00:00|25.55|25.39|25.57|25.41|25.65|25.49|25.49|25.33|421
1597143600000|2020-08-11 11:00:00|25.58|25.42|25.62|25.46|25.63|25.47|25.48|25.32|432
1597147200000|2020-08-11 12:00:00|25.63|25.47|25.64|25.48|25.73|25.57|25.57|25.41|786
1597150800000|2020-08-11 13:00:00|25.63|25.47|25.9|25.74|26|25.84|25.58|25.42|3309
1597154400000|2020-08-11 14:00:00|25.89|25.73|25.8|25.64|26.17|26.01|25.75|25.59|4275
1597158000000|2020-08-11 15:00:00|25.75|25.59|25.95|25.79|26.01|25.85|25.65|25.49|2851
1597161600000|2020-08-11 16:00:00|25.99|25.83|26|25.84|26.05|25.89|25.79|25.63|2316
1597165200000|2020-08-11 17:00:00|26.01|25.85|26|25.84|26.2|26.04|25.89|25.73|2658
1597168800000|2020-08-11 18:00:00|25.99|25.83|26.28|26.12|26.49|26.33|25.94|25.78|4283
1597172400000|2020-08-11 19:00:00|26.32|26.16|27.6|27.44|27.76|27.6|26.27|26.11|11922
1597176000000|2020-08-11 20:00:00|27.65|27.49|27.28|27.12|27.7|27.54|27.25|27.09|6262
1597186800000|2020-08-11 23:00:00|27.26|27.1|27.3|27.14|27.33|27.17|27.15|26.99|98
1597190400000|2020-08-12 00:00:00|27.26|27.1|27.37|27.21|27.48|27.32|27.04|26.88|413
1597194000000|2020-08-12 01:00:00|27.38|27.22|27.46|27.3|27.53|27.37|27.26|27.1|485
1597197600000|2020-08-12 02:00:00|27.47|27.31|27.47|27.31|27.66|27.5|27.42|27.26|331
1597201200000|2020-08-12 03:00:00|27.42|27.26|27.42|27.26|27.53|27.37|27.42|27.26|103
1597204800000|2020-08-12 04:00:00|27.47|27.31|27.49|27.33|27.49|27.33|27.37|27.21|53
1597208400000|2020-08-12 05:00:00|27.5|27.34|27.33|27.17|27.59|27.43|27.28|27.12|129
1597212000000|2020-08-12 06:00:00|27.31|27.15|26.98|26.82|27.31|27.15|26.95|26.79|558
1597215600000|2020-08-12 07:00:00|26.97|26.81|26.6|26.44|27.03|26.87|26.6|26.44|907
1597219200000|2020-08-12 08:00:00|26.62|26.46|26.66|26.5|26.76|26.6|26.59|26.43|265
1597222800000|2020-08-12 09:00:00|26.7|26.54|26.61|26.45|26.71|26.55|26.55|26.39|308
1597226400000|2020-08-12 10:00:00|26.6|26.44|26.62|26.46|26.62|26.46|26.5|26.34|331
1597230000000|2020-08-12 11:00:00|26.67|26.51|26.67|26.51|26.76|26.6|26.62|26.46|397
1597233600000|2020-08-12 12:00:00|26.68|26.52|26.69|26.53|26.87|26.71|26.64|26.48|747
1597237200000|2020-08-12 13:00:00|26.64|26.48|26.63|26.47|26.78|26.62|26.57|26.41|3678
1597240800000|2020-08-12 14:00:00|26.58|26.42|26.36|26.2|26.64|26.48|26.22|26.06|4411
1597244400000|2020-08-12 15:00:00|26.4|26.24|26.22|26.06|26.46|26.3|26.11|25.95|2641
1597248000000|2020-08-12 16:00:00|26.21|26.05|26.37|26.21|26.37|26.21|26.17|26.01|1634
1597251600000|2020-08-12 17:00:00|26.36|26.2|26.23|26.07|26.57|26.41|26.19|26.03|2416
1597255200000|2020-08-12 18:00:00|26.24|26.08|26.15|25.99|26.33|26.17|26.12|25.96|3083
1597258800000|2020-08-12 19:00:00|26.2|26.04|26.27|26.11|26.46|26.3|26.09|25.93|3570
1597262400000|2020-08-12 20:00:00|26.31|26.15|26.34|26.18|26.51|26.35|26.3|26.14|4714
1597273200000|2020-08-12 23:00:00|26.32|26.16|26.28|26.12|26.32|26.16|26.27|26.11|23
1597276800000|2020-08-13 00:00:00|26.29|26.13|26.39|26.23|26.45|26.29|26.18|26.02|182
1597280400000|2020-08-13 01:00:00|26.41|26.25|26.34|26.18|26.49|26.33|26.24|26.08|164
1597284000000|2020-08-13 02:00:00|26.31|26.15|26.29|26.13|26.44|26.28|26.29|26.13|63
1597287600000|2020-08-13 03:00:00|26.34|26.18|26.35|26.19|26.36|26.2|26.29|26.13|30
1597291200000|2020-08-13 04:00:00|26.3|26.14|26.3|26.14|26.35|26.19|26.3|26.14|30
1597294800000|2020-08-13 05:00:00|26.33|26.17|26.41|26.25|26.41|26.25|26.32|26.16|27
1597298400000|2020-08-13 06:00:00|26.36|26.2|26.41|26.25|26.52|26.36|26.36|26.2|144
1597302000000|2020-08-13 07:00:00|26.37|26.21|26.46|26.3|26.52|26.36|26.26|26.1|561
1597305600000|2020-08-13 08:00:00|26.42|26.26|26.43|26.27|26.58|26.42|26.37|26.21|248
1597309200000|2020-08-13 09:00:00|26.42|26.26|26.54|26.38|26.54|26.38|26.38|26.22|189
1597312800000|2020-08-13 10:00:00|26.53|26.37|26.53|26.37|26.58|26.42|26.48|26.32|149
1597316400000|2020-08-13 11:00:00|26.54|26.38|26.54|26.38|26.57|26.41|26.44|26.28|177
1597320000000|2020-08-13 12:00:00|26.59|26.43|26.45|26.29|26.59|26.43|26.34|26.18|564
1597323600000|2020-08-13 13:00:00|26.5|26.34|26.11|25.95|26.56|26.4|26.09|25.93|2663
1597327200000|2020-08-13 14:00:00|26.14|25.98|26.19|26.03|26.35|26.19|26.09|25.93|2998
1597330800000|2020-08-13 15:00:00|26.18|26.02|26.15|25.99|26.19|26.03|26.09|25.93|2154
1597334400000|2020-08-13 16:00:00|26.1|25.94|25.8|25.64|26.12|25.96|25.8|25.64|1797
1597338000000|2020-08-13 17:00:00|25.85|25.69|26.01|25.85|26.17|26.01|25.81|25.65|2482
1597341600000|2020-08-13 18:00:00|26.02|25.86|26.63|26.47|26.73|26.57|26.01|25.85|5098
1597345200000|2020-08-13 19:00:00|26.68|26.52|26.39|26.23|26.73|26.57|26.23|26.07|5250
1597348800000|2020-08-13 20:00:00|26.38|26.22|26.38|26.22|26.58|26.42|26.33|26.17|4194
1597359600000|2020-08-13 23:00:00|26.28|26.12|26.29|26.13|26.34|26.18|26.28|26.12|92
1597363200000|2020-08-14 00:00:00|26.31|26.15|26.39|26.23|26.39|26.23|26.24|26.08|89
1597366800000|2020-08-14 01:00:00|26.37|26.21|26.35|26.19|26.5|26.34|26.34|26.18|225
1597370400000|2020-08-14 02:00:00|26.36|26.2|26.41|26.25|26.41|26.25|26.35|26.19|64
1597374000000|2020-08-14 03:00:00|26.46|26.3|26.41|26.25|26.46|26.3|26.36|26.2|32
1597377600000|2020-08-14 04:00:00|26.36|26.2|26.39|26.23|26.41|26.25|26.36|26.2|16
1597381200000|2020-08-14 05:00:00|26.37|26.21|26.32|26.16|26.37|26.21|26.29|26.13|33
1597384800000|2020-08-14 06:00:00|26.29|26.13|26.43|26.27|26.43|26.27|26.22|26.06|113
1597388400000|2020-08-14 07:00:00|26.42|26.26|26.89|26.73|27|26.84|26.38|26.22|1019
1597392000000|2020-08-14 08:00:00|26.91|26.75|27.24|27.08|27.32|27.16|26.89|26.73|766
1597395600000|2020-08-14 09:00:00|27.26|27.1|26.97|26.81|27.32|27.16|26.97|26.81|456
1597399200000|2020-08-14 10:00:00|27.01|26.85|27.02|26.86|27.18|27.02|26.97|26.81|316
1597402800000|2020-08-14 11:00:00|27.03|26.87|26.83|26.67|27.07|26.91|26.72|26.56|479
1597406400000|2020-08-14 12:00:00|26.82|26.66|26.67|26.51|26.9|26.74|26.51|26.35|1092
1597410000000|2020-08-14 13:00:00|26.66|26.5|26.62|26.46|26.88|26.72|26.52|26.36|2955
1597413600000|2020-08-14 14:00:00|26.57|26.41|26.77|26.61|26.77|26.61|26.52|26.36|3425
1597417200000|2020-08-14 15:00:00|26.72|26.56|26.57|26.41|26.82|26.66|26.47|26.31|2990
1597420800000|2020-08-14 16:00:00|26.53|26.37|26.58|26.42|26.62|26.46|26.52|26.36|1374
1597424400000|2020-08-14 17:00:00|26.63|26.47|26.38|26.22|26.69|26.53|26.38|26.22|1394
1597428000000|2020-08-14 18:00:00|26.33|26.17|26.7|26.54|26.71|26.55|26.33|26.17|2264
1597431600000|2020-08-14 19:00:00|26.68|26.52|26.5|26.34|27|26.84|26.5|26.34|3975
1597435200000|2020-08-14 20:00:00|26.56|26.4|26.63|26.47|26.65|26.49|26.5|26.34|3974
1597615200000|2020-08-16 22:00:00|26.7|26.54|26.73|26.57|26.75|26.59|26.67|26.51|126
1597618800000|2020-08-16 23:00:00|26.78|26.62|26.63|26.47|26.78|26.62|26.63|26.47|39
1597622400000|2020-08-17 00:00:00|26.66|26.5|26.69|26.53|26.74|26.58|26.61|26.45|65
1597626000000|2020-08-17 01:00:00|26.74|26.58|26.69|26.53|26.74|26.58|26.64|26.48|99
1597629600000|2020-08-17 02:00:00|26.64|26.48|26.6|26.44|26.69|26.53|26.54|26.38|57
1597633200000|2020-08-17 03:00:00|26.57|26.41|26.65|26.49|26.65|26.49|26.57|26.41|56
1597636800000|2020-08-17 04:00:00|26.66|26.5|26.66|26.5|26.66|26.5|26.61|26.45|43
1597640400000|2020-08-17 05:00:00|26.61|26.45|26.66|26.5|26.66|26.5|26.61|26.45|56
1597644000000|2020-08-17 06:00:00|26.61|26.45|26.57|26.41|26.67|26.51|26.56|26.4|146
1597647600000|2020-08-17 07:00:00|26.62|26.46|26.47|26.31|26.72|26.56|26.42|26.26|755
1597651200000|2020-08-17 08:00:00|26.5|26.34|26.53|26.37|26.68|26.52|26.47|26.31|391
1597654800000|2020-08-17 09:00:00|26.5|26.34|26.53|26.37|26.58|26.42|26.45|26.29|192
1597658400000|2020-08-17 10:00:00|26.54|26.38|26.49|26.33|26.59|26.43|26.49|26.33|217
1597662000000|2020-08-17 11:00:00|26.54|26.38|26.5|26.34|26.54|26.38|26.44|26.28|254
1597665600000|2020-08-17 12:00:00|26.52|26.36|26.35|26.19|26.55|26.39|26.3|26.14|506
1597669200000|2020-08-17 13:00:00|26.33|26.17|26.36|26.2|26.4|26.24|26.25|26.09|2272
1597672800000|2020-08-17 14:00:00|26.35|26.19|26.31|26.15|26.46|26.3|26.26|26.1|2642
1597676400000|2020-08-17 15:00:00|26.36|26.2|26.17|26.01|26.36|26.2|26.16|26|2709
1597680000000|2020-08-17 16:00:00|26.12|25.96|26.02|25.86|26.17|26.01|25.97|25.81|2484
1597683600000|2020-08-17 17:00:00|25.97|25.81|26.03|25.87|26.03|25.87|25.97|25.81|1853
1597687200000|2020-08-17 18:00:00|25.98|25.82|25.93|25.77|26.03|25.87|25.93|25.77|2221
1597690800000|2020-08-17 19:00:00|25.98|25.82|25.99|25.83|26.13|25.97|25.84|25.68|3820
1597694400000|2020-08-17 20:00:00|26.04|25.88|25.99|25.83|26.04|25.88|25.87|25.71|3396
1597705200000|2020-08-17 23:00:00|26.01|25.85|25.84|25.68|26.01|25.85|25.81|25.65|60
1597708800000|2020-08-18 00:00:00|25.86|25.7|25.92|25.76|25.92|25.76|25.76|25.6|67
1597712400000|2020-08-18 01:00:00|25.87|25.71|25.92|25.76|26.02|25.86|25.87|25.71|101
1597716000000|2020-08-18 02:00:00|25.97|25.81|26.03|25.87|26.07|25.91|25.92|25.76|102
1597719600000|2020-08-18 03:00:00|25.98|25.82|25.98|25.82|26.03|25.87|25.98|25.82|28
1597723200000|2020-08-18 04:00:00|25.96|25.8|25.93|25.77|25.98|25.82|25.93|25.77|53
1597726800000|2020-08-18 05:00:00|25.98|25.82|25.99|25.83|26.04|25.88|25.94|25.78|67
1597730400000|2020-08-18 06:00:00|25.96|25.8|26.14|25.98|26.14|25.98|25.94|25.78|174
1597734000000|2020-08-18 07:00:00|26.17|26.01|26.12|25.96|26.24|26.08|26.1|25.94|277
1597737600000|2020-08-18 08:00:00|26.15|25.99|26.05|25.89|26.15|25.99|26|25.84|505
1597741200000|2020-08-18 09:00:00|26.08|25.92|25.96|25.8|26.1|25.94|25.91|25.75|224
1597744800000|2020-08-18 10:00:00|26.01|25.85|25.81|25.65|26.01|25.85|25.81|25.65|393
1597748400000|2020-08-18 11:00:00|25.84|25.68|25.87|25.71|25.92|25.76|25.81|25.65|345
1597752000000|2020-08-18 12:00:00|25.84|25.68|25.78|25.62|25.87|25.71|25.72|25.56|934
1597755600000|2020-08-18 13:00:00|25.77|25.61|25.73|25.57|25.88|25.72|25.63|25.47|3864
1597759200000|2020-08-18 14:00:00|25.78|25.62|25.93|25.77|26.43|26.27|25.68|25.52|6596
1597762800000|2020-08-18 15:00:00|25.89|25.73|25.99|25.83|25.99|25.83|25.84|25.68|2520
1597766400000|2020-08-18 16:00:00|25.94|25.78|25.84|25.68|26.09|25.93|25.84|25.68|2423
1597770000000|2020-08-18 17:00:00|25.79|25.63|25.75|25.59|25.89|25.73|25.75|25.59|1896
1597773600000|2020-08-18 18:00:00|25.77|25.61|25.7|25.54|25.8|25.64|25.7|25.54|2531
1597777200000|2020-08-18 19:00:00|25.68|25.52|25.85|25.69|25.86|25.7|25.65|25.49|4868
1597780800000|2020-08-18 20:00:00|25.81|25.65|25.76|25.6|25.86|25.7|25.66|25.5|4238
1597791600000|2020-08-18 23:00:00|25.75|25.59|25.63|25.47|25.77|25.61|25.62|25.46|17
1597795200000|2020-08-19 00:00:00|25.68|25.52|25.68|25.52|25.73|25.57|25.63|25.45|6
1597798800000|2020-08-19 01:00:00|25.66|25.5|25.59|25.43|25.68|25.52|25.49|25.31|13
1597802400000|2020-08-19 02:00:00|25.64|25.48|25.86|25.56|25.86|25.58|25.59|25.39|205
1597806000000|2020-08-19 03:00:00|25.82|25.52|25.77|25.47|25.86|25.56|25.69|25.42|1
1597809600000|2020-08-19 04:00:00|25.74|25.49|25.83|25.53|25.87|25.57|25.74|25.47|1
1597813200000|2020-08-19 05:00:00|25.78|25.48|25.83|25.53|25.88|25.59|25.71|25.43|6
1597816800000|2020-08-19 06:00:00|25.78|25.48|25.86|25.61|25.91|25.66|25.71|25.43|24
1597820400000|2020-08-19 07:00:00|25.91|25.66|25.67|25.51|26.06|25.81|25.62|25.46|184
1597824000000|2020-08-19 08:00:00|25.67|25.51|25.91|25.66|25.91|25.71|25.67|25.47|70
1597827600000|2020-08-19 09:00:00|25.92|25.67|25.73|25.57|25.92|25.71|25.73|25.57|62
1597831200000|2020-08-19 10:00:00|25.75|25.59|25.83|25.67|25.88|25.72|25.73|25.57|47
1597834800000|2020-08-19 11:00:00|25.86|25.7|25.88|25.72|25.93|25.77|25.83|25.67|182
1597838400000|2020-08-19 12:00:00|25.84|25.68|25.98|25.73|26.08|25.88|25.84|25.68|279
1597842000000|2020-08-19 13:00:00|25.94|25.69|26.04|25.88|26.09|25.93|25.7|25.54|2951
1597845600000|2020-08-19 14:00:00|25.99|25.83|26|25.84|26.07|25.91|25.89|25.73|2695
1597849200000|2020-08-19 15:00:00|25.95|25.79|25.86|25.7|26|25.84|25.85|25.69|2633
1597852800000|2020-08-19 16:00:00|25.9|25.74|25.86|25.7|25.91|25.75|25.86|25.7|839
1597856400000|2020-08-19 17:00:00|25.82|25.66|25.62|25.46|25.82|25.66|25.62|25.46|1537
1597860000000|2020-08-19 18:00:00|25.57|25.41|25.77|25.61|26.21|26.05|25.57|25.41|8104
1597863600000|2020-08-19 19:00:00|25.82|25.66|26.42|26.26|26.62|26.46|25.72|25.56|6491
1597867200000|2020-08-19 20:00:00|26.47|26.31|26.57|26.41|26.62|26.46|26.23|26.07|4942
1597878000000|2020-08-19 23:00:00|26.68|26.52|26.74|26.58|26.78|26.62|26.63|26.47|0
1597881600000|2020-08-20 00:00:00|26.76|26.6|26.74|26.58|26.84|26.68|26.69|26.53|120
1597885200000|2020-08-20 01:00:00|26.76|26.6|27.24|27.08|27.28|27.12|26.76|26.6|730
1597888800000|2020-08-20 02:00:00|27.26|27.1|27.56|27.4|27.73|27.57|27.23|27.07|940
1597892400000|2020-08-20 03:00:00|27.53|27.37|27.34|27.18|27.66|27.5|27.34|27.18|541
1597896000000|2020-08-20 04:00:00|27.37|27.21|27.39|27.23|27.41|27.25|27.19|27.03|310
1597899600000|2020-08-20 05:00:00|27.43|27.27|27.42|27.26|27.49|27.33|27.29|27.13|0
1597903200000|2020-08-20 06:00:00|27.44|27.28|27.4|27.24|27.45|27.29|27.1|26.94|794
1597906800000|2020-08-20 07:00:00|27.37|27.21|27.26|27.1|27.64|27.48|27.11|26.95|1879
1597910400000|2020-08-20 08:00:00|27.23|27.07|27.31|27.15|27.6|27.44|27.21|27.05|933
1597914000000|2020-08-20 09:00:00|27.34|27.18|27.22|27.06|27.41|27.25|27.12|26.96|260
1597917600000|2020-08-20 10:00:00|27.21|27.05|27.02|26.86|27.22|27.06|26.98|26.82|192
1597921200000|2020-08-20 11:00:00|26.98|26.82|27.13|26.97|27.18|27.02|26.98|26.82|312
1597924800000|2020-08-20 12:00:00|27.11|26.95|27.38|27.22|27.38|27.22|27.08|26.92|605
1597928400000|2020-08-20 13:00:00|27.4|27.24|27.14|26.98|27.63|27.47|27.14|26.98|3630
1597932000000|2020-08-20 14:00:00|27.16|27|27.15|26.99|27.21|27.05|26.9|26.74|4760
1597935600000|2020-08-20 15:00:00|27.19|27.03|26.76|26.6|27.29|27.13|26.76|26.6|5073
1597939200000|2020-08-20 16:00:00|26.81|26.65|26.91|26.75|26.96|26.8|26.71|26.55|2474
1597942800000|2020-08-20 17:00:00|26.86|26.7|26.72|26.56|27.01|26.85|26.67|26.51|1416
1597946400000|2020-08-20 18:00:00|26.67|26.51|26.53|26.37|26.83|26.67|26.53|26.37|2253
1597950000000|2020-08-20 19:00:00|26.48|26.32|26.3|26.14|26.68|26.52|26.2|26.04|7095
1597953600000|2020-08-20 20:00:00|26.35|26.19|26.3|26.14|26.4|26.24|26.25|26.09|3694
1597964400000|2020-08-20 23:00:00|26.27|26.11|26.22|26.06|26.27|26.11|26.17|26.01|0
1597968000000|2020-08-21 00:00:00|26.17|26.01|26.18|26.02|26.27|26.11|26.1|25.94|118
1597971600000|2020-08-21 01:00:00|26.13|25.97|26.28|26.12|26.33|26.17|26.13|25.97|0
1597975200000|2020-08-21 02:00:00|26.26|26.1|26.21|26.05|26.28|26.12|26.19|26.03|0
1597978800000|2020-08-21 03:00:00|26.19|26.03|26.15|25.99|26.21|26.05|26.09|25.93|0
1597982400000|2020-08-21 04:00:00|26.14|25.98|26.15|25.99|26.19|26.03|26.1|25.94|0
1597986000000|2020-08-21 05:00:00|26.14|25.98|26.2|26.04|26.25|26.09|26.1|25.94|0
1597989600000|2020-08-21 06:00:00|26.18|26.02|26.16|26|26.25|26.09|26.15|25.99|0
1597993200000|2020-08-21 07:00:00|26.2|26.04|26.36|26.2|26.6|26.44|26.16|26|808
1597996800000|2020-08-21 08:00:00|26.41|26.25|26.56|26.4|26.71|26.55|26.39|26.23|675
1598000400000|2020-08-21 09:00:00|26.61|26.45|26.42|26.26|26.61|26.45|26.37|26.21|0
1598004000000|2020-08-21 10:00:00|26.43|26.27|26.77|26.61|26.86|26.7|26.37|26.21|0
1598007600000|2020-08-21 11:00:00|26.72|26.56|27.02|26.86|27.06|26.9|26.68|26.52|593
1598011200000|2020-08-21 12:00:00|27.04|26.88|27.02|26.86|27.4|27.24|26.88|26.72|2057
1598014800000|2020-08-21 13:00:00|27.07|26.91|26.68|26.52|27.22|27.06|26.58|26.42|4840
1598018400000|2020-08-21 14:00:00|26.63|26.47|26.59|26.43|26.92|26.76|26.49|26.33|4341
1598022000000|2020-08-21 15:00:00|26.54|26.38|26.89|26.73|26.89|26.73|26.54|26.38|2368
1598025600000|2020-08-21 16:00:00|26.94|26.78|26.8|26.64|26.94|26.78|26.6|26.44|2066
1598029200000|2020-08-21 17:00:00|26.76|26.6|26.71|26.55|26.9|26.74|26.62|26.46|1453
1598032800000|2020-08-21 18:00:00|26.66|26.5|26.49|26.33|26.71|26.55|26.38|26.22|2404
1598036400000|2020-08-21 19:00:00|26.44|26.28|26.5|26.34|26.64|26.48|26.39|26.23|4046
1598040000000|2020-08-21 20:00:00|26.45|26.29|26.58|26.42|26.6|26.44|26.45|26.29|2989
1598220000000|2020-08-23 22:00:00|26.64|26.48|26.68|26.52|26.73|26.57|26.51|26.35|159
1598223600000|2020-08-23 23:00:00|26.66|26.5|26.71|26.55|26.73|26.57|26.64|26.48|38
1598227200000|2020-08-24 00:00:00|26.73|26.57|26.65|26.49|26.82|26.66|26.64|26.48|250
1598230800000|2020-08-24 01:00:00|26.69|26.53|26.6|26.44|26.74|26.58|26.55|26.39|195
1598234400000|2020-08-24 02:00:00|26.65|26.49|26.65|26.49|26.66|26.5|26.6|26.44|70
1598238000000|2020-08-24 03:00:00|26.61|26.45|26.66|26.5|26.66|26.5|26.61|26.45|86
1598241600000|2020-08-24 04:00:00|26.67|26.51|26.62|26.46|26.71|26.55|26.62|26.46|47
1598245200000|2020-08-24 05:00:00|26.61|26.45|26.58|26.42|26.63|26.47|26.54|26.38|193
1598248800000|2020-08-24 06:00:00|26.56|26.4|26.48|26.32|26.56|26.4|26.39|26.23|241
1598252400000|2020-08-24 07:00:00|26.44|26.28|26.3|26.14|26.48|26.32|26.25|26.09|835
1598256000000|2020-08-24 08:00:00|26.26|26.1|26.21|26.05|26.35|26.19|26.21|26.05|350
1598259600000|2020-08-24 09:00:00|26.22|26.06|26.27|26.11|26.27|26.11|26.22|26.06|284
1598263200000|2020-08-24 10:00:00|26.24|26.08|26.22|26.06|26.27|26.11|26.17|26.01|289
1598266800000|2020-08-24 11:00:00|26.23|26.07|26.08|25.92|26.26|26.1|26.08|25.92|311
1598270400000|2020-08-24 12:00:00|26.03|25.87|26.08|25.92|26.12|25.96|26.03|25.87|536
1598274000000|2020-08-24 13:00:00|26.09|25.93|26.57|26.41|26.57|26.41|26.08|25.92|3190
1598277600000|2020-08-24 14:00:00|26.53|26.37|26.96|26.8|27.05|26.89|26.52|26.36|5571
1598281200000|2020-08-24 15:00:00|26.98|26.82|26.73|26.57|27|26.84|26.68|26.52|2737
1598284800000|2020-08-24 16:00:00|26.69|26.53|26.5|26.34|26.71|26.55|26.5|26.34|1954
1598288400000|2020-08-24 17:00:00|26.51|26.35|26.57|26.41|26.75|26.59|26.36|26.2|1697
1598292000000|2020-08-24 18:00:00|26.6|26.44|26.9|26.74|26.95|26.79|26.57|26.41|2795
1598295600000|2020-08-24 19:00:00|26.94|26.78|26.8|26.64|27.05|26.89|26.75|26.59|4863
1598299200000|2020-08-24 20:00:00|26.85|26.69|26.93|26.77|26.96|26.8|26.78|26.62|3556
1598310000000|2020-08-24 23:00:00|26.88|26.72|26.84|26.68|26.97|26.81|26.79|26.63|231
1598313600000|2020-08-25 00:00:00|26.89|26.73|26.7|26.54|26.89|26.73|26.7|26.54|474
1598317200000|2020-08-25 01:00:00|26.67|26.51|26.57|26.41|26.71|26.55|26.57|26.41|357
1598320800000|2020-08-25 02:00:00|26.58|26.42|26.67|26.51|26.67|26.51|26.58|26.42|104
1598324400000|2020-08-25 03:00:00|26.62|26.46|26.77|26.61|26.77|26.61|26.62|26.46|209
1598328000000|2020-08-25 04:00:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|57
1598331600000|2020-08-25 05:00:00|26.74|26.58|26.78|26.62|26.78|26.62|26.73|26.57|40
1598335200000|2020-08-25 06:00:00|26.75|26.59|26.79|26.63|26.84|26.68|26.65|26.49|348
1598338800000|2020-08-25 07:00:00|26.77|26.61|26.74|26.58|26.79|26.63|26.64|26.48|485
1598342400000|2020-08-25 08:00:00|26.75|26.59|26.85|26.69|26.9|26.74|26.71|26.55|339
1598346000000|2020-08-25 09:00:00|26.89|26.73|26.84|26.68|26.95|26.79|26.79|26.63|304
1598349600000|2020-08-25 10:00:00|26.82|26.66|26.76|26.6|26.89|26.73|26.69|26.53|221
1598353200000|2020-08-25 11:00:00|26.72|26.56|26.78|26.62|26.86|26.7|26.71|26.55|484
1598356800000|2020-08-25 12:00:00|26.82|26.66|26.83|26.67|26.87|26.71|26.68|26.52|386
1598360400000|2020-08-25 13:00:00|26.84|26.68|27.25|27.09|27.35|27.19|26.84|26.68|3352
1598364000000|2020-08-25 14:00:00|27.3|27.14|27.53|27.37|27.82|27.66|27.21|27.05|4966
1598367600000|2020-08-25 15:00:00|27.54|27.38|27.27|27.11|27.55|27.39|27.18|27.02|5300
1598371200000|2020-08-25 16:00:00|27.28|27.12|27.13|26.97|27.47|27.31|27.08|26.92|3487
1598374800000|2020-08-25 17:00:00|27.14|26.98|26.99|26.83|27.19|27.03|26.95|26.79|1685
1598378400000|2020-08-25 18:00:00|27.04|26.88|26.81|26.65|27.28|27.12|26.76|26.6|2171
1598382000000|2020-08-25 19:00:00|26.86|26.7|26.82|26.66|26.87|26.71|26.67|26.51|4319
1598385600000|2020-08-25 20:00:00|26.78|26.62|26.62|26.46|26.78|26.62|26.59|26.43|3053
1598396400000|2020-08-25 23:00:00|26.76|26.6|26.75|26.59|26.76|26.6|26.7|26.54|61
1598400000000|2020-08-26 00:00:00|26.74|26.58|26.81|26.65|26.83|26.67|26.7|26.54|103
1598403600000|2020-08-26 01:00:00|26.83|26.67|26.83|26.67|26.9|26.74|26.81|26.65|131
1598407200000|2020-08-26 02:00:00|26.82|26.66|26.87|26.71|26.89|26.73|26.82|26.66|53
1598410800000|2020-08-26 03:00:00|26.89|26.73|26.88|26.72|26.91|26.75|26.86|26.7|23
1598414400000|2020-08-26 04:00:00|26.83|26.67|26.88|26.72|26.88|26.72|26.83|26.67|40
1598418000000|2020-08-26 05:00:00|26.84|26.68|26.89|26.73|26.89|26.73|26.78|26.62|55
1598421600000|2020-08-26 06:00:00|26.88|26.72|26.85|26.69|26.94|26.78|26.79|26.63|190
1598425200000|2020-08-26 07:00:00|26.86|26.7|26.82|26.66|27|26.84|26.73|26.57|452
1598428800000|2020-08-26 08:00:00|26.83|26.67|26.87|26.71|26.92|26.76|26.72|26.56|396
1598432400000|2020-08-26 09:00:00|26.86|26.7|26.94|26.78|26.98|26.82|26.78|26.62|286
1598436000000|2020-08-26 10:00:00|26.93|26.77|26.8|26.64|26.94|26.78|26.8|26.64|160
1598439600000|2020-08-26 11:00:00|26.84|26.68|26.86|26.7|26.86|26.7|26.77|26.61|110
1598443200000|2020-08-26 12:00:00|26.89|26.73|26.76|26.6|26.89|26.73|26.76|26.6|282
1598446800000|2020-08-26 13:00:00|26.71|26.55|26.63|26.47|26.85|26.69|26.58|26.42|2268
1598450400000|2020-08-26 14:00:00|26.62|26.46|26.37|26.21|26.63|26.47|26.37|26.21|3234
1598454000000|2020-08-26 15:00:00|26.41|26.25|26.38|26.22|26.46|26.3|26.32|26.16|1649
1598457600000|2020-08-26 16:00:00|26.36|26.2|26.36|26.2|26.39|26.23|26.16|26|3482
1598461200000|2020-08-26 17:00:00|26.35|26.19|26.52|26.36|26.57|26.41|26.31|26.15|1488
1598464800000|2020-08-26 18:00:00|26.53|26.37|27.01|26.85|27.01|26.85|26.49|26.33|3753
1598468400000|2020-08-26 19:00:00|27.05|26.89|27.56|27.4|27.69|27.53|26.83|26.67|6117
1598472000000|2020-08-26 20:00:00|27.55|27.39|27.61|27.45|27.61|27.45|27.37|27.21|3965
1598482800000|2020-08-26 23:00:00|27.57|27.41|27.58|27.42|27.61|27.45|27.54|27.38|114
1598486400000|2020-08-27 00:00:00|27.54|27.38|27.55|27.39|27.63|27.47|27.53|27.37|174
1598490000000|2020-08-27 01:00:00|27.53|27.37|27.61|27.45|27.61|27.45|27.45|27.29|355
1598493600000|2020-08-27 02:00:00|27.6|27.44|27.66|27.5|27.69|27.53|27.6|27.44|91
1598497200000|2020-08-27 03:00:00|27.65|27.49|27.52|27.36|27.66|27.5|27.52|27.36|100
1598500800000|2020-08-27 04:00:00|27.51|27.35|27.63|27.47|27.63|27.47|27.47|27.31|59
1598504400000|2020-08-27 05:00:00|27.66|27.5|27.68|27.52|27.68|27.52|27.55|27.39|114
1598508000000|2020-08-27 06:00:00|27.64|27.48|27.64|27.48|27.74|27.58|27.61|27.45|590
1598511600000|2020-08-27 07:00:00|27.66|27.5|27.56|27.4|27.74|27.58|27.49|27.33|788
1598515200000|2020-08-27 08:00:00|27.61|27.45|27.55|27.39|27.66|27.5|27.55|27.39|527
1598518800000|2020-08-27 09:00:00|27.59|27.43|27.66|27.5|27.76|27.6|27.55|27.39|276
1598522400000|2020-08-27 10:00:00|27.68|27.52|27.62|27.46|27.69|27.53|27.61|27.45|169
1598526000000|2020-08-27 11:00:00|27.6|27.44|27.55|27.39|27.61|27.45|27.52|27.36|563
1598529600000|2020-08-27 12:00:00|27.52|27.36|27.58|27.42|27.66|27.5|27.47|27.31|1195
1598533200000|2020-08-27 13:00:00|27.56|27.4|27.54|27.38|27.8|27.64|27.17|27.01|6924
1598536800000|2020-08-27 14:00:00|27.52|27.36|27.87|27.71|28.49|28.33|27.52|27.36|9793
1598540400000|2020-08-27 15:00:00|27.91|27.75|28.29|28.13|28.29|28.13|27.77|27.61|4810
1598544000000|2020-08-27 16:00:00|28.33|28.17|30.28|30.12|30.74|30.58|28.29|28.13|16460
1598547600000|2020-08-27 17:00:00|30.33|30.17|28.72|28.56|30.43|30.27|28.67|28.51|11913
1598551200000|2020-08-27 18:00:00|28.71|28.55|28.63|28.47|28.96|28.8|28.45|28.29|6885
1598554800000|2020-08-27 19:00:00|28.6|28.44|28.6|28.44|28.68|28.52|28.22|28.06|8132
1598558400000|2020-08-27 20:00:00|28.57|28.41|28.61|28.45|28.74|28.58|28.47|28.31|3684
1598569200000|2020-08-27 23:00:00|28.63|28.47|28.5|28.34|28.63|28.47|28.5|28.34|184
1598572800000|2020-08-28 00:00:00|28.51|28.35|28.69|28.53|28.74|28.58|28.42|28.26|492
1598576400000|2020-08-28 01:00:00|28.7|28.54|28.51|28.35|28.74|28.58|28.51|28.35|394
1598580000000|2020-08-28 02:00:00|28.48|28.32|28.37|28.21|28.6|28.44|28.32|28.16|399
1598583600000|2020-08-28 03:00:00|28.33|28.17|28.65|28.49|28.67|28.51|28.33|28.17|410
1598587200000|2020-08-28 04:00:00|28.66|28.5|28.67|28.51|28.76|28.6|28.66|28.5|214
1598590800000|2020-08-28 05:00:00|28.68|28.52|28.82|28.66|29.04|28.88|28.66|28.5|665
1598594400000|2020-08-28 06:00:00|28.79|28.63|28.74|28.58|28.88|28.72|28.69|28.53|504
1598598000000|2020-08-28 07:00:00|28.76|28.6|28.9|28.74|29.11|28.95|28.76|28.6|1301
1598601600000|2020-08-28 08:00:00|28.91|28.75|28.86|28.7|28.98|28.82|28.62|28.46|471
1598605200000|2020-08-28 09:00:00|28.85|28.69|28.81|28.65|28.96|28.8|28.72|28.56|370
1598608800000|2020-08-28 10:00:00|28.78|28.62|29.02|28.86|29.05|28.89|28.78|28.62|399
1598612400000|2020-08-28 11:00:00|28.99|28.83|28.89|28.73|29.04|28.88|28.88|28.72|508
1598616000000|2020-08-28 12:00:00|28.91|28.75|29.16|29|29.18|29.02|28.89|28.73|767
1598619600000|2020-08-28 13:00:00|29.15|28.99|29.53|29.37|29.91|29.75|28.98|28.82|5817
1598623200000|2020-08-28 14:00:00|29.54|29.38|30.24|30.08|30.29|30.13|29.53|29.37|8409
1598626800000|2020-08-28 15:00:00|30.21|30.05|29.46|29.3|30.29|30.13|29.46|29.3|5601
1598630400000|2020-08-28 16:00:00|29.48|29.32|28.9|28.74|29.61|29.45|28.85|28.69|6054
1598634000000|2020-08-28 17:00:00|28.89|28.73|28.82|28.66|29.37|29.21|28.77|28.61|5302
1598637600000|2020-08-28 18:00:00|28.8|28.64|28.42|28.26|28.93|28.77|28.42|28.26|5375
1598641200000|2020-08-28 19:00:00|28.47|28.31|28.61|28.45|28.66|28.5|28.18|28.02|6578
1598644800000|2020-08-28 20:00:00|28.6|28.44|28.85|28.69|28.88|28.72|28.58|28.42|2787
1598824800000|2020-08-30 22:00:00|28.96|28.8|28.98|28.82|29.1|28.94|28.95|28.79|114
1598828400000|2020-08-30 23:00:00|28.96|28.8|28.93|28.77|28.96|28.8|28.84|28.68|263
1598832000000|2020-08-31 00:00:00|28.9|28.74|28.95|28.79|28.98|28.82|28.86|28.7|291
1598835600000|2020-08-31 01:00:00|28.91|28.75|29.06|28.9|29.06|28.9|28.9|28.74|170
1598839200000|2020-08-31 02:00:00|29.03|28.87|29.01|28.85|29.06|28.9|29.01|28.85|57
1598842800000|2020-08-31 03:00:00|29.04|28.88|29.02|28.86|29.07|28.91|29.01|28.85|38
1598846400000|2020-08-31 04:00:00|29.04|28.88|29.05|28.89|29.05|28.89|29.02|28.86|38
1598850000000|2020-08-31 05:00:00|29.08|28.92|29.07|28.91|29.16|29|29.03|28.87|165
1598853600000|2020-08-31 06:00:00|29.06|28.9|28.99|28.83|29.09|28.93|28.96|28.8|202
1598857200000|2020-08-31 07:00:00|28.98|28.82|28.92|28.76|29.04|28.88|28.92|28.76|641
1598860800000|2020-08-31 08:00:00|28.97|28.81|28.92|28.76|29|28.84|28.85|28.69|280
1598864400000|2020-08-31 09:00:00|28.9|28.74|29.01|28.85|29.04|28.88|28.9|28.74|207
1598868000000|2020-08-31 10:00:00|29.04|28.88|29.14|28.98|29.17|29.01|29.02|28.86|195
1598871600000|2020-08-31 11:00:00|29.19|29.03|29.23|29.07|29.26|29.1|29.1|28.94|372
1598875200000|2020-08-31 12:00:00|29.18|29.02|29.46|29.3|29.51|29.35|29.18|29.02|751
1598878800000|2020-08-31 13:00:00|29.47|29.31|29.9|29.74|30.24|30.08|29.46|29.3|5030
1598882400000|2020-08-31 14:00:00|29.89|29.73|29.47|29.31|29.94|29.78|29.42|29.26|4460
1598886000000|2020-08-31 15:00:00|29.5|29.34|29.78|29.62|30.18|30.02|29.32|29.16|5399
1598889600000|2020-08-31 16:00:00|29.75|29.59|29.26|29.1|29.83|29.67|29.26|29.1|3793
1598893200000|2020-08-31 17:00:00|29.28|29.12|29.69|29.53|29.72|29.56|29.27|29.11|3504
1598896800000|2020-08-31 18:00:00|29.68|29.52|30.05|29.89|30.17|30.01|29.64|29.48|3902
1598900400000|2020-08-31 19:00:00|30.08|29.92|30.53|30.37|30.83|30.67|29.95|29.79|9654
1598904000000|2020-08-31 20:00:00|30.52|30.36|30.8|30.64|30.82|30.66|30.46|30.3|5131
1598914800000|2020-08-31 23:00:00|30.94|30.78|30.69|30.53|30.96|30.8|30.69|30.53|105
1598918400000|2020-09-01 00:00:00|30.66|30.5|30.72|30.56|30.77|30.61|30.54|30.38|239
1598922000000|2020-09-01 01:00:00|30.71|30.55|30.5|30.34|30.77|30.61|30.5|30.34|225
1598925600000|2020-09-01 02:00:00|30.45|30.29|30.54|30.38|30.61|30.45|30.45|30.29|142
1598929200000|2020-09-01 03:00:00|30.51|30.35|30.67|30.51|30.69|30.53|30.5|30.34|54
1598932800000|2020-09-01 04:00:00|30.66|30.5|30.5|30.34|30.66|30.5|30.47|30.31|129
1598936400000|2020-09-01 05:00:00|30.53|30.37|30.42|30.26|30.6|30.44|30.41|30.25|283
1598940000000|2020-09-01 06:00:00|30.41|30.25|30.34|30.18|30.49|30.33|30.34|30.18|209
1598943600000|2020-09-01 07:00:00|30.36|30.2|30.24|30.08|30.42|30.26|30.1|29.94|591
1598947200000|2020-09-01 08:00:00|30.23|30.07|30.51|30.35|30.57|30.41|30.18|30.02|615
1598950800000|2020-09-01 09:00:00|30.52|30.36|30.4|30.24|30.54|30.38|30.24|30.08|415
1598954400000|2020-09-01 10:00:00|30.41|30.25|30.31|30.15|30.42|30.26|30.28|30.12|288
1598958000000|2020-09-01 11:00:00|30.28|30.12|30.59|30.43|30.61|30.45|30.23|30.07|409
1598961600000|2020-09-01 12:00:00|30.57|30.41|30.57|30.41|30.65|30.49|30.4|30.24|743
1598965200000|2020-09-01 13:00:00|30.6|30.44|30.75|30.59|31.12|30.96|30.6|30.44|4227
1598968800000|2020-09-01 14:00:00|30.73|30.57|31.33|31.17|31.38|31.22|30.5|30.34|6740
1598972400000|2020-09-01 15:00:00|31.34|31.18|31.13|30.97|31.43|31.27|30.92|30.76|4608
1598976000000|2020-09-01 16:00:00|31.14|30.98|30.89|30.73|31.16|31|30.76|30.6|2768
1598979600000|2020-09-01 17:00:00|30.91|30.75|30.83|30.67|31.04|30.88|30.77|30.61|2597
1598983200000|2020-09-01 18:00:00|30.82|30.66|30.96|30.8|31.07|30.91|30.8|30.64|3514
1598986800000|2020-09-01 19:00:00|30.97|30.81|31.23|31.07|31.35|31.19|30.85|30.69|7410
1598990400000|2020-09-01 20:00:00|31.21|31.05|31.19|31.03|31.36|31.2|31.17|31.01|4233
1599001200000|2020-09-01 23:00:00|31.24|31.08|31.1|30.94|31.27|31.11|31.1|30.94|145
1599004800000|2020-09-02 00:00:00|31.08|30.92|31.06|30.9|31.11|30.95|30.93|30.77|222
1599008400000|2020-09-02 01:00:00|31.03|30.87|31.26|31.1|31.26|31.1|31.01|30.85|200
1599012000000|2020-09-02 02:00:00|31.31|31.15|31.27|31.11|31.31|31.15|31.17|31.01|178
1599015600000|2020-09-02 03:00:00|31.22|31.06|31.23|31.07|31.28|31.12|31.18|31.02|60
1599019200000|2020-09-02 04:00:00|31.22|31.06|31.24|31.08|31.24|31.08|31.14|30.98|146
1599022800000|2020-09-02 05:00:00|31.25|31.09|31.2|31.04|31.27|31.11|31.09|30.93|126
1599026400000|2020-09-02 06:00:00|31.15|30.99|31.19|31.03|31.25|31.09|31.06|30.9|259
1599030000000|2020-09-02 07:00:00|31.18|31.02|31.09|30.93|31.2|31.04|31.03|30.87|486
1599033600000|2020-09-02 08:00:00|31.07|30.91|30.9|30.74|31.14|30.98|30.87|30.71|514
1599037200000|2020-09-02 09:00:00|30.89|30.73|30.96|30.8|31.09|30.93|30.86|30.7|809
1599040800000|2020-09-02 10:00:00|30.93|30.77|31.02|30.86|31.05|30.89|30.92|30.76|277
1599044400000|2020-09-02 11:00:00|31.07|30.91|31.2|31.04|31.2|31.04|31.03|30.87|404
1599048000000|2020-09-02 12:00:00|31.18|31.02|31.28|31.12|31.33|31.17|31.11|30.95|756
1599051600000|2020-09-02 13:00:00|31.3|31.14|31.78|31.62|31.88|31.72|31.26|31.1|4197
1599055200000|2020-09-02 14:00:00|31.77|31.61|31.58|31.42|32.01|31.85|31.42|31.26|6919
1599058800000|2020-09-02 15:00:00|31.56|31.4|31.49|31.33|31.98|31.82|31.47|31.31|5893
1599062400000|2020-09-02 16:00:00|31.51|31.35|31.62|31.46|31.72|31.56|31.27|31.11|4696
1599066000000|2020-09-02 17:00:00|31.64|31.48|32.09|31.93|32.16|32|31.6|31.44|4432
1599069600000|2020-09-02 18:00:00|32.08|31.92|32.13|31.97|32.22|32.06|31.75|31.59|5796
1599073200000|2020-09-02 19:00:00|32.11|31.95|32.22|32.06|32.54|32.38|32.07|31.91|8566
1599076800000|2020-09-02 20:00:00|32.25|32.09|32.69|32.53|32.72|32.56|32.22|32.06|3089
1599087600000|2020-09-02 23:00:00|32.56|32.4|32.54|32.38|32.63|32.47|32.47|32.31|124
1599091200000|2020-09-03 00:00:00|32.55|32.39|32.85|32.69|32.9|32.74|32.55|32.39|357
1599094800000|2020-09-03 01:00:00|32.87|32.71|32.58|32.42|32.87|32.71|32.58|32.42|591
1599098400000|2020-09-03 02:00:00|32.6|32.44|32.66|32.5|32.69|32.53|32.53|32.37|78
1599102000000|2020-09-03 03:00:00|32.69|32.53|32.67|32.51|32.74|32.58|32.61|32.45|82
1599105600000|2020-09-03 04:00:00|32.68|32.52|32.65|32.49|32.76|32.6|32.56|32.4|214
1599109200000|2020-09-03 05:00:00|32.66|32.5|32.96|32.8|32.96|32.8|32.65|32.49|244
1599112800000|2020-09-03 06:00:00|32.95|32.79|32.71|32.55|33.08|32.92|32.67|32.51|319
1599116400000|2020-09-03 07:00:00|32.72|32.56|32.64|32.48|32.72|32.56|32.41|32.25|596
1599120000000|2020-09-03 08:00:00|32.62|32.46|32.76|32.6|32.88|32.72|32.52|32.36|873
1599123600000|2020-09-03 09:00:00|32.79|32.63|32.79|32.63|32.86|32.7|32.64|32.48|611
1599127200000|2020-09-03 10:00:00|32.78|32.62|32.6|32.44|32.8|32.64|32.55|32.39|398
1599130800000|2020-09-03 11:00:00|32.59|32.43|32.61|32.45|32.75|32.59|32.53|32.37|543
1599134400000|2020-09-03 12:00:00|32.63|32.47|32.66|32.5|32.89|32.73|32.51|32.35|1045
1599138000000|2020-09-03 13:00:00|32.68|32.52|32.01|31.85|32.9|32.74|32.01|31.85|4911
1599141600000|2020-09-03 14:00:00|32.02|31.86|32.98|32.82|33.27|33.11|31.68|31.52|14712
1599145200000|2020-09-03 15:00:00|32.95|32.79|33.98|33.82|35.79|35.63|32.93|32.77|17679
1599148800000|2020-09-03 16:00:00|33.99|33.83|35.28|35.12|35.3|35.14|33.47|33.31|10683
1599152400000|2020-09-03 17:00:00|35.25|35.09|35.25|35.09|35.75|35.59|34.51|34.35|10327
1599156000000|2020-09-03 18:00:00|35.23|35.07|36.99|36.83|36.99|36.83|35.1|34.94|9871
1599159600000|2020-09-03 19:00:00|36.97|36.81|36.8|36.64|37.98|37.82|36.52|36.36|18810
1599163200000|2020-09-03 20:00:00|36.78|36.62|36.79|36.63|37.11|36.95|35.94|35.78|8616
1599174000000|2020-09-03 23:00:00|37.55|37.39|37.99|37.83|38.08|37.92|37.46|37.3|521
1599177600000|2020-09-04 00:00:00|37.97|37.81|36.67|36.51|38.06|37.9|36.55|36.39|990
1599181200000|2020-09-04 01:00:00|36.66|36.5|36.56|36.4|36.66|36.5|35.88|35.72|1009
1599184800000|2020-09-04 02:00:00|36.55|36.39|36.76|36.6|36.79|36.63|36.42|36.26|313
1599188400000|2020-09-04 03:00:00|36.75|36.59|36.74|36.58|36.9|36.74|36.62|36.46|353
1599192000000|2020-09-04 04:00:00|36.75|36.59|36.44|36.28|36.8|36.64|36.41|36.25|239
1599195600000|2020-09-04 05:00:00|36.45|36.29|36.8|36.64|36.95|36.79|36.26|36.1|353
1599199200000|2020-09-04 06:00:00|36.78|36.62|36.96|36.8|37.03|36.87|36.6|36.44|497
1599202800000|2020-09-04 07:00:00|36.98|36.82|36.07|35.91|37.25|37.09|35.94|35.78|1784
1599206400000|2020-09-04 08:00:00|36.09|35.93|35.91|35.75|36.21|36.05|35.82|35.66|968
1599210000000|2020-09-04 09:00:00|35.92|35.76|35.61|35.45|36|35.84|35.51|35.35|1224
1599213600000|2020-09-04 10:00:00|35.63|35.47|36.09|35.93|36.09|35.93|35.49|35.33|750
1599217200000|2020-09-04 11:00:00|36.11|35.95|36.9|36.74|36.96|36.8|36.04|35.88|1451
1599220800000|2020-09-04 12:00:00|36.88|36.72|36.18|36.02|37.04|36.88|35.91|35.75|3606
1599224400000|2020-09-04 13:00:00|36.23|36.07|37.18|37.02|37.48|37.32|35.43|35.27|10517
1599228000000|2020-09-04 14:00:00|37.21|37.05|37.77|37.61|39.71|39.55|36.49|36.33|19316
1599231600000|2020-09-04 15:00:00|37.74|37.58|36.39|36.23|38.98|38.82|36.37|36.21|10029
1599235200000|2020-09-04 16:00:00|36.44|36.28|36.14|35.98|36.75|36.59|35.15|34.99|10565
1599238800000|2020-09-04 17:00:00|36.16|36|36.31|36.15|37.52|37.36|36.08|35.92|7446
1599242400000|2020-09-04 18:00:00|36.35|36.19|33.93|33.77|36.9|36.74|33.86|33.7|8948
1599246000000|2020-09-04 19:00:00|33.91|33.75|33.93|33.77|34.39|34.23|33.29|33.13|12669
1599249600000|2020-09-04 20:00:00|33.96|33.8|34.03|33.87|34.29|34.13|33.76|33.6|4642
1599429600000|2020-09-06 22:00:00|34.46|34.3|34.82|34.66|35.37|35.21|34.46|34.3|272
1599433200000|2020-09-06 23:00:00|34.81|34.65|34.91|34.75|34.97|34.81|34.5|34.34|93
1599436800000|2020-09-07 00:00:00|34.9|34.74|34.61|34.45|35.05|34.89|34.26|34.1|295
1599440400000|2020-09-07 01:00:00|34.62|34.46|34.48|34.32|34.81|34.65|34.36|34.2|252
1599444000000|2020-09-07 02:00:00|34.47|34.31|34.6|34.44|34.95|34.79|34.42|34.26|104
1599447600000|2020-09-07 03:00:00|34.59|34.43|34.5|34.34|34.65|34.49|34.49|34.33|55
1599451200000|2020-09-07 04:00:00|34.55|34.39|34.8|34.64|34.85|34.69|34.54|34.38|57
1599454800000|2020-09-07 05:00:00|34.81|34.65|34.92|34.76|35|34.84|34.71|34.55|137
1599458400000|2020-09-07 06:00:00|34.88|34.72|35.15|34.99|35.43|35.27|34.72|34.56|732
1599462000000|2020-09-07 07:00:00|35.17|35.01|35.28|35.12|35.41|35.25|34.9|34.74|1077
1599465600000|2020-09-07 08:00:00|35.27|35.11|35.09|34.93|35.38|35.22|34.91|34.75|592
1599469200000|2020-09-07 09:00:00|35.04|34.88|35.29|35.13|35.39|35.23|35.04|34.88|725
1599472800000|2020-09-07 10:00:00|35.28|35.12|35.28|35.12|35.36|35.2|35.05|34.89|417
1599476400000|2020-09-07 11:00:00|35.27|35.11|35.12|34.96|35.34|35.18|35.12|34.96|245
1599480000000|2020-09-07 12:00:00|35.13|34.97|35.42|35.26|35.49|35.33|35.11|34.95|225
1599483600000|2020-09-07 13:00:00|35.44|35.28|35.1|34.94|35.54|35.38|34.98|34.82|446
1599487200000|2020-09-07 14:00:00|35.12|34.96|34.88|34.72|35.15|34.99|34.83|34.67|430
1599490800000|2020-09-07 15:00:00|34.83|34.67|34.85|34.69|34.98|34.82|34.72|34.56|299
1599516000000|2020-09-07 22:00:00|35.05|34.75|34.54|34.38|35.1|34.94|34.51|34.35|255
1599519600000|2020-09-07 23:00:00|34.51|34.35|34.57|34.41|34.67|34.51|34.51|34.35|109
1599523200000|2020-09-08 00:00:00|34.56|34.4|34.85|34.69|34.95|34.79|34.48|34.32|108
1599526800000|2020-09-08 01:00:00|34.87|34.71|34.82|34.66|35|34.84|34.76|34.6|101
1599530400000|2020-09-08 02:00:00|34.8|34.64|34.94|34.78|35.01|34.85|34.67|34.51|45
1599534000000|2020-09-08 03:00:00|34.95|34.79|34.96|34.8|35.05|34.89|34.91|34.75|91
1599537600000|2020-09-08 04:00:00|34.95|34.79|34.81|34.65|35.02|34.86|34.77|34.61|75
1599541200000|2020-09-08 05:00:00|34.8|34.64|34.35|34.19|34.87|34.71|34.35|34.19|218
1599544800000|2020-09-08 06:00:00|34.3|34.14|34.53|34.37|34.53|34.37|34.19|34.03|437
1599548400000|2020-09-08 07:00:00|34.55|34.39|34.94|34.78|35.01|34.85|34.5|34.34|423
1599552000000|2020-09-08 08:00:00|34.92|34.76|35.87|35.71|36.02|35.86|34.9|34.74|883
1599555600000|2020-09-08 09:00:00|35.88|35.72|36.38|36.22|36.38|36.22|35.68|35.52|865
1599559200000|2020-09-08 10:00:00|36.4|36.24|36.73|36.57|36.88|36.72|36.29|36.13|1310
1599562800000|2020-09-08 11:00:00|36.69|36.53|37.09|36.93|37.63|37.47|36.39|36.23|1959
1599566400000|2020-09-08 12:00:00|37.1|36.94|37.1|36.94|37.7|37.54|36.94|36.78|2654
1599570000000|2020-09-08 13:00:00|37.14|36.98|35.61|35.45|37.49|37.33|35.32|35.16|11520
1599573600000|2020-09-08 14:00:00|35.57|35.41|35.72|35.56|36.48|36.32|34.86|34.7|11878
1599577200000|2020-09-08 15:00:00|35.74|35.58|35.55|35.39|36.09|35.93|34.98|34.82|7880
1599580800000|2020-09-08 16:00:00|35.53|35.37|34.65|34.49|35.58|35.42|34.53|34.37|4572
1599584400000|2020-09-08 17:00:00|34.63|34.47|34|33.84|34.91|34.75|33.69|33.53|4188
1599588000000|2020-09-08 18:00:00|33.99|33.83|34.59|34.43|35.41|35.25|33.82|33.66|7245
1599591600000|2020-09-08 19:00:00|34.6|34.44|33.84|33.68|35.09|34.93|33.74|33.58|8175
1599595200000|2020-09-08 20:00:00|33.86|33.7|33.64|33.48|33.95|33.79|33.54|33.38|4864
1599606000000|2020-09-08 23:00:00|34.28|34.12|34.28|34.12|34.5|34.34|34.12|33.96|233
1599609600000|2020-09-09 00:00:00|34.32|34.16|33.99|33.83|34.38|34.22|33.84|33.68|411
1599613200000|2020-09-09 01:00:00|34.03|33.87|34.01|33.85|34.4|34.24|33.93|33.77|381
1599616800000|2020-09-09 02:00:00|34.05|33.89|34.02|33.86|34.21|34.05|33.89|33.73|155
1599620400000|2020-09-09 03:00:00|34.04|33.88|33.91|33.75|34.07|33.91|33.91|33.75|66
1599624000000|2020-09-09 04:00:00|33.92|33.76|33.7|33.54|33.97|33.81|33.66|33.5|157
1599627600000|2020-09-09 05:00:00|33.69|33.53|33.65|33.49|33.69|33.53|33.33|33.17|288
1599631200000|2020-09-09 06:00:00|33.66|33.5|34.07|33.91|34.39|34.23|33.5|33.34|477
1599634800000|2020-09-09 07:00:00|34.06|33.9|33.8|33.64|34.15|33.99|33.59|33.43|763
1599638400000|2020-09-09 08:00:00|33.81|33.65|33.9|33.74|34|33.84|33.37|33.21|448
1599642000000|2020-09-09 09:00:00|33.92|33.76|33.58|33.42|34.05|33.89|33.54|33.38|287
1599645600000|2020-09-09 10:00:00|33.57|33.41|33.89|33.73|34.05|33.89|33.52|33.36|293
1599649200000|2020-09-09 11:00:00|33.87|33.71|33.38|33.22|34.01|33.85|33.33|33.17|360
1599652800000|2020-09-09 12:00:00|33.39|33.23|33.14|32.98|33.43|33.27|33.03|32.87|1099
1599656400000|2020-09-09 13:00:00|33.15|32.99|32.76|32.6|33.24|33.08|32.58|32.42|5429
1599660000000|2020-09-09 14:00:00|32.74|32.58|32.55|32.39|32.79|32.63|32.24|32.08|6158
1599663600000|2020-09-09 15:00:00|32.52|32.36|33.29|33.13|33.34|33.18|32.35|32.19|3755
1599667200000|2020-09-09 16:00:00|33.3|33.14|32.46|32.3|33.39|33.23|32.36|32.2|3092
1599670800000|2020-09-09 17:00:00|32.44|32.28|32.4|32.24|32.73|32.57|32.31|32.15|2801
1599674400000|2020-09-09 18:00:00|32.39|32.23|31.86|31.7|32.41|32.25|31.81|31.65|3835
1599678000000|2020-09-09 19:00:00|31.88|31.72|32.18|32.02|32.18|32.02|31.6|31.44|7144
1599681600000|2020-09-09 20:00:00|32.19|32.03|32.45|32.29|32.61|32.45|31.97|31.81|8939
1599692400000|2020-09-09 23:00:00|32.18|32.02|32.23|32.07|32.29|32.13|32.09|31.93|71
1599696000000|2020-09-10 00:00:00|32.28|32.12|32.58|32.42|32.64|32.48|32.28|32.12|214
1599699600000|2020-09-10 01:00:00|32.59|32.43|32.58|32.42|32.68|32.52|32.41|32.25|173
1599703200000|2020-09-10 02:00:00|32.59|32.43|32.58|32.42|32.8|32.64|32.57|32.41|163
1599706800000|2020-09-10 03:00:00|32.63|32.47|32.79|32.63|32.8|32.64|32.63|32.47|108
1599710400000|2020-09-10 04:00:00|32.77|32.61|32.73|32.57|32.85|32.69|32.7|32.54|63
1599714000000|2020-09-10 05:00:00|32.72|32.56|32.45|32.29|32.72|32.56|32.39|32.23|154
1599717600000|2020-09-10 06:00:00|32.44|32.28|32.43|32.27|32.51|32.35|32.33|32.17|247
1599721200000|2020-09-10 07:00:00|32.44|32.28|32.92|32.76|32.99|32.83|32.44|32.28|626
1599724800000|2020-09-10 08:00:00|32.97|32.81|32.97|32.81|33.12|32.96|32.82|32.66|429
1599728400000|2020-09-10 09:00:00|33.02|32.86|32.77|32.61|33.07|32.91|32.77|32.61|269
1599732000000|2020-09-10 10:00:00|32.78|32.62|33.15|32.99|33.15|32.99|32.62|32.46|429
1599735600000|2020-09-10 11:00:00|33.11|32.95|32.43|32.27|33.11|32.95|32.41|32.25|479
1599739200000|2020-09-10 12:00:00|32.45|32.29|32.25|32.09|32.72|32.56|32.18|32.02|1330
1599742800000|2020-09-10 13:00:00|32.24|32.08|32.22|32.06|32.29|32.13|31.78|31.62|4236
1599746400000|2020-09-10 14:00:00|32.17|32.01|33.19|33.03|33.29|33.13|32.02|31.86|7641
1599750000000|2020-09-10 15:00:00|33.24|33.08|32.79|32.63|33.45|33.29|32.39|32.23|6832
1599753600000|2020-09-10 16:00:00|32.77|32.61|32.58|32.42|33.29|33.13|32.42|32.26|6005
1599757200000|2020-09-10 17:00:00|32.57|32.41|32.41|32.25|32.63|32.47|31.92|31.76|3376
1599760800000|2020-09-10 18:00:00|32.46|32.3|32.74|32.58|33.39|33.23|32.25|32.09|7960
1599764400000|2020-09-10 19:00:00|32.79|32.63|32.73|32.57|33.28|33.12|32.44|32.28|6871
1599768000000|2020-09-10 20:00:00|32.71|32.55|32.37|32.21|32.84|32.68|32.18|32.02|4100
1599778800000|2020-09-10 23:00:00|32.31|32.15|32.36|32.2|32.4|32.24|32.25|32.09|93
1599782400000|2020-09-11 00:00:00|32.33|32.17|32.23|32.07|32.46|32.3|32.17|32.01|205
1599786000000|2020-09-11 01:00:00|32.25|32.09|32.25|32.09|32.32|32.16|32.17|32.01|160
1599789600000|2020-09-11 02:00:00|32.23|32.07|32.24|32.08|32.27|32.11|32.12|31.96|135
1599793200000|2020-09-11 03:00:00|32.23|32.07|32.24|32.08|32.29|32.13|32.19|32.03|54
1599796800000|2020-09-11 04:00:00|32.23|32.07|32.2|32.04|32.24|32.08|32.14|31.98|36
1599800400000|2020-09-11 05:00:00|32.17|32.01|32.1|31.94|32.2|32.04|32.05|31.89|88
1599804000000|2020-09-11 06:00:00|32.07|31.91|32.1|31.94|32.25|32.09|32.05|31.89|185
1599807600000|2020-09-11 07:00:00|32.06|31.9|32.17|32.01|32.21|32.05|31.85|31.69|511
1599811200000|2020-09-11 08:00:00|32.12|31.96|32.02|31.86|32.14|31.98|31.86|31.7|211
1599814800000|2020-09-11 09:00:00|32.05|31.89|31.91|31.75|32.07|31.91|31.86|31.7|243
1599818400000|2020-09-11 10:00:00|31.88|31.72|32.07|31.91|32.23|32.07|31.88|31.72|184
1599822000000|2020-09-11 11:00:00|32.1|31.94|31.96|31.8|32.23|32.07|31.88|31.72|325
1599825600000|2020-09-11 12:00:00|31.98|31.82|31.93|31.77|32.03|31.87|31.82|31.66|1478
1599829200000|2020-09-11 13:00:00|31.9|31.74|32.28|32.12|32.38|32.22|31.63|31.47|5895
1599832800000|2020-09-11 14:00:00|32.29|32.13|31.86|31.7|32.44|32.28|31.66|31.5|7324
1599836400000|2020-09-11 15:00:00|31.85|31.69|31.83|31.67|32|31.84|31.59|31.43|5216
1599840000000|2020-09-11 16:00:00|31.88|31.72|32.1|31.94|32.1|31.94|31.51|31.35|3823
1599843600000|2020-09-11 17:00:00|32.05|31.89|32.3|32.14|32.87|32.71|32.03|31.87|4106
1599847200000|2020-09-11 18:00:00|32.25|32.09|31.64|31.48|32.31|32.15|31.32|31.16|3038
1599850800000|2020-09-11 19:00:00|31.63|31.47|30.97|30.81|31.78|31.62|30.91|30.75|5707
1599854400000|2020-09-11 20:00:00|30.96|30.8|31.29|31.13|31.34|31.18|30.89|30.73|4830
1600034400000|2020-09-13 22:00:00|31.46|31.16|31.16|31|31.58|31.33|31.11|30.95|210
1600038000000|2020-09-13 23:00:00|31.11|30.95|31.07|30.91|31.21|31.05|31.04|30.88|114
1600041600000|2020-09-14 00:00:00|31.1|30.94|31.23|31.07|31.23|31.07|31.07|30.91|100
1600045200000|2020-09-14 01:00:00|31.2|31.04|30.94|30.78|31.23|31.07|30.94|30.78|96
1600048800000|2020-09-14 02:00:00|30.99|30.83|30.94|30.78|30.99|30.83|30.89|30.73|87
1600052400000|2020-09-14 03:00:00|30.92|30.76|30.85|30.69|30.94|30.78|30.84|30.68|67
1600056000000|2020-09-14 04:00:00|30.9|30.74|30.91|30.75|30.91|30.75|30.85|30.69|80
1600059600000|2020-09-14 05:00:00|30.96|30.8|30.87|30.71|30.97|30.81|30.82|30.66|29
1600063200000|2020-09-14 06:00:00|30.82|30.66|30.82|30.66|30.92|30.76|30.77|30.61|309
1600066800000|2020-09-14 07:00:00|30.77|30.61|30.98|30.82|31.01|30.85|30.77|30.61|701
1600070400000|2020-09-14 08:00:00|31.01|30.85|31.29|31.13|31.34|31.18|30.93|30.77|745
1600074000000|2020-09-14 09:00:00|31.3|31.14|31.38|31.22|31.45|31.29|31.15|30.99|668
1600077600000|2020-09-14 10:00:00|31.4|31.24|31.21|31.05|31.46|31.3|31.21|31.05|231
1600081200000|2020-09-14 11:00:00|31.24|31.08|31.32|31.16|31.32|31.16|31.19|31.03|237
1600084800000|2020-09-14 12:00:00|31.29|31.13|31.08|30.92|31.32|31.16|31.02|30.86|428
1600088400000|2020-09-14 13:00:00|31.12|30.96|31.28|31.12|31.42|31.26|31.02|30.86|3480
1600092000000|2020-09-14 14:00:00|31.23|31.07|31.09|30.93|31.48|31.32|31.09|30.93|4970
1600095600000|2020-09-14 15:00:00|31.06|30.9|30.8|30.64|31.09|30.93|30.79|30.63|2404
1600099200000|2020-09-14 16:00:00|30.82|30.66|30.71|30.55|31|30.84|30.68|30.52|2920
1600102800000|2020-09-14 17:00:00|30.68|30.52|30.77|30.61|31.04|30.88|30.61|30.45|2397
1600106400000|2020-09-14 18:00:00|30.82|30.66|30.72|30.56|30.97|30.81|30.52|30.36|3324
1600110000000|2020-09-14 19:00:00|30.77|30.61|31.03|30.87|31.33|31.17|30.62|30.46|7526
1600113600000|2020-09-14 20:00:00|30.98|30.82|31.24|31.08|31.39|31.23|30.93|30.77|3368
1600124400000|2020-09-14 23:00:00|31.21|31.05|31.18|31.02|31.3|31.14|31.11|30.95|9
1600128000000|2020-09-15 00:00:00|31.15|30.99|31.4|31.24|31.45|31.29|31.13|30.97|31
1600131600000|2020-09-15 01:00:00|31.35|31.19|31.25|31.09|31.4|31.24|31.25|31.09|46
1600135200000|2020-09-15 02:00:00|31.2|31.04|31.2|31.04|31.25|31.09|31.15|30.99|47
1600138800000|2020-09-15 03:00:00|31.15|30.99|31.15|30.99|31.2|31.04|31.15|30.99|13
1600142400000|2020-09-15 04:00:00|31.1|30.94|31.1|30.94|31.15|30.99|31.1|30.94|22
1600146000000|2020-09-15 05:00:00|31.05|30.89|31.25|31.09|31.32|31.16|31.05|30.89|60
1600149600000|2020-09-15 06:00:00|31.22|31.06|31.25|31.09|31.3|31.14|31.1|30.94|114
1600153200000|2020-09-15 07:00:00|31.2|31.04|31.24|31.08|31.3|31.14|31.1|30.94|115
1600156800000|2020-09-15 08:00:00|31.27|31.11|31|30.84|31.27|31.11|30.95|30.79|186
1600160400000|2020-09-15 09:00:00|30.99|30.83|30.94|30.78|31|30.84|30.9|30.74|153
1600164000000|2020-09-15 10:00:00|30.97|30.81|30.94|30.78|31.04|30.88|30.94|30.78|97
1600167600000|2020-09-15 11:00:00|30.97|30.81|30.97|30.81|30.99|30.83|30.89|30.73|39
1600171200000|2020-09-15 12:00:00|30.94|30.78|30.69|30.53|30.99|30.83|30.69|30.53|242
1600174800000|2020-09-15 13:00:00|30.72|30.56|30.59|30.43|30.89|30.73|30.59|30.43|2856
1600178400000|2020-09-15 14:00:00|30.62|30.46|31.14|30.98|31.24|31.08|30.59|30.43|3370
1600182000000|2020-09-15 15:00:00|31.09|30.93|31.39|31.23|31.54|31.38|30.99|30.83|2276
1600185600000|2020-09-15 16:00:00|31.41|31.25|31.04|30.88|31.44|31.28|31.04|30.88|1414
1600189200000|2020-09-15 17:00:00|31.09|30.93|30.99|30.83|31.14|30.98|30.94|30.78|1595
1600192800000|2020-09-15 18:00:00|31.04|30.88|31.04|30.88|31.34|31.18|30.99|30.83|2443
1600196400000|2020-09-15 19:00:00|31.07|30.91|30.99|30.83|31.29|31.13|30.87|30.71|4679
1600200000000|2020-09-15 20:00:00|30.94|30.78|30.5|30.34|30.99|30.83|30.5|30.34|21656
1600210800000|2020-09-15 23:00:00|30.55|30.39|30.7|30.54|30.75|30.59|30.55|30.39|93
1600214400000|2020-09-16 00:00:00|30.72|30.56|30.65|30.49|30.8|30.64|30.6|30.44|232
1600218000000|2020-09-16 01:00:00|30.68|30.52|30.55|30.39|30.75|30.59|30.55|30.39|207
1600221600000|2020-09-16 02:00:00|30.58|30.42|30.6|30.44|30.6|30.44|30.5|30.34|194
1600225200000|2020-09-16 03:00:00|30.57|30.41|30.55|30.39|30.57|30.41|30.48|30.32|74
1600228800000|2020-09-16 04:00:00|30.57|30.41|30.65|30.49|30.65|30.49|30.55|30.39|84
1600232400000|2020-09-16 05:00:00|30.6|30.44|30.7|30.54|30.7|30.54|30.55|30.39|104
1600236000000|2020-09-16 06:00:00|30.65|30.49|30.65|30.49|30.8|30.64|30.6|30.44|260
1600239600000|2020-09-16 07:00:00|30.7|30.54|30.69|30.53|30.75|30.59|30.6|30.44|425
1600243200000|2020-09-16 08:00:00|30.72|30.56|30.6|30.44|30.72|30.56|30.5|30.34|297
1600246800000|2020-09-16 09:00:00|30.55|30.39|30.6|30.44|30.64|30.48|30.5|30.34|373
1600250400000|2020-09-16 10:00:00|30.64|30.48|30.54|30.38|30.69|30.53|30.49|30.33|278
1600254000000|2020-09-16 11:00:00|30.52|30.36|30.64|30.48|30.69|30.53|30.5|30.34|501
1600257600000|2020-09-16 12:00:00|30.67|30.51|30.6|30.44|30.74|30.58|30.55|30.39|672
1600261200000|2020-09-16 13:00:00|30.62|30.46|30.65|30.49|30.85|30.69|30.55|30.39|2876
1600264800000|2020-09-16 14:00:00|30.6|30.44|30.46|30.3|30.76|30.6|30.46|30.3|4367
1600268400000|2020-09-16 15:00:00|30.43|30.27|30.42|30.26|30.52|30.36|30.37|30.21|2707
1600272000000|2020-09-16 16:00:00|30.37|30.21|30.21|30.05|30.44|30.28|30.18|30.02|2222
1600275600000|2020-09-16 17:00:00|30.26|30.1|30.4|30.24|30.6|30.44|30.16|30|3015
1600279200000|2020-09-16 18:00:00|30.41|30.25|30.3|30.14|30.41|30.25|30.06|29.9|5332
1600282800000|2020-09-16 19:00:00|30.28|30.12|30.85|30.69|30.9|30.74|30.21|30.05|8839
1600286400000|2020-09-16 20:00:00|30.81|30.65|30.42|30.26|30.85|30.69|30.37|30.21|5521
1600297200000|2020-09-16 23:00:00|30.34|30.18|30.42|30.26|30.47|30.31|30.32|30.16|105
1600300800000|2020-09-17 00:00:00|30.4|30.24|30.71|30.55|30.86|30.7|30.4|30.24|714
1600304400000|2020-09-17 01:00:00|30.76|30.6|31.21|31.05|31.21|31.05|30.56|30.4|645
1600308000000|2020-09-17 02:00:00|31.16|31|31.35|31.19|31.4|31.24|31.16|31|496
1600311600000|2020-09-17 03:00:00|31.31|31.15|31.21|31.05|31.65|31.49|31.16|31|438
1600315200000|2020-09-17 04:00:00|31.16|31|31.35|31.19|31.36|31.2|31.16|31|127
1600318800000|2020-09-17 05:00:00|31.36|31.2|31.28|31.12|31.4|31.24|31.18|31.02|157
1600322400000|2020-09-17 06:00:00|31.31|31.15|31.65|31.49|32.09|31.93|31.26|31.1|871
1600326000000|2020-09-17 07:00:00|31.7|31.54|31.4|31.24|31.82|31.66|31.31|31.15|846
1600329600000|2020-09-17 08:00:00|31.38|31.22|31.21|31.05|31.38|31.22|31.11|30.95|580
1600333200000|2020-09-17 09:00:00|31.19|31.03|31.11|30.95|31.26|31.1|31.06|30.9|620
1600336800000|2020-09-17 10:00:00|31.16|31|31.43|31.27|31.45|31.29|31.06|30.9|432
1600340400000|2020-09-17 11:00:00|31.41|31.25|31.45|31.29|31.48|31.32|31.21|31.05|768
1600344000000|2020-09-17 12:00:00|31.48|31.32|31.69|31.53|31.74|31.58|31.38|31.22|1306
1600347600000|2020-09-17 13:00:00|31.7|31.54|30.86|30.7|31.94|31.78|30.76|30.6|7005
1600351200000|2020-09-17 14:00:00|30.81|30.65|30.53|30.37|30.86|30.7|30.24|30.08|5916
1600354800000|2020-09-17 15:00:00|30.49|30.33|30.64|30.48|30.68|30.52|30.29|30.13|3546
1600358400000|2020-09-17 16:00:00|30.66|30.5|30.69|30.53|31.08|30.92|30.54|30.38|4246
1600362000000|2020-09-17 17:00:00|30.73|30.57|30.74|30.58|30.93|30.77|30.59|30.43|1920
1600365600000|2020-09-17 18:00:00|30.69|30.53|30.73|30.57|30.98|30.82|30.49|30.33|2600
1600369200000|2020-09-17 19:00:00|30.68|30.52|30.2|30.04|31.12|30.96|30.1|29.94|6109
1600372800000|2020-09-17 20:00:00|30.23|30.07|30.08|29.92|30.23|30.07|29.91|29.75|4406
1600383600000|2020-09-17 23:00:00|29.96|29.8|30.01|29.85|30.06|29.9|29.91|29.75|127
1600387200000|2020-09-18 00:00:00|29.96|29.8|30.15|29.99|30.2|30.04|29.96|29.8|236
1600390800000|2020-09-18 01:00:00|30.18|30.02|30.2|30.04|30.4|30.24|30.13|29.97|323
1600394400000|2020-09-18 02:00:00|30.18|30.02|30.16|30|30.28|30.12|30.13|29.97|140
1600398000000|2020-09-18 03:00:00|30.13|29.97|30.26|30.1|30.26|30.1|30.06|29.9|99
1600401600000|2020-09-18 04:00:00|30.28|30.12|30.21|30.05|30.3|30.14|30.11|29.95|100
1600405200000|2020-09-18 05:00:00|30.18|30.02|30.16|30|30.26|30.1|30.11|29.95|103
1600408800000|2020-09-18 06:00:00|30.13|29.97|30.06|29.9|30.16|30|30.01|29.85|161
1600412400000|2020-09-18 07:00:00|30.1|29.94|30.17|30.01|30.21|30.05|29.97|29.81|399
1600416000000|2020-09-18 08:00:00|30.19|30.03|30.02|29.86|30.19|30.03|29.92|29.76|276
1600419600000|2020-09-18 09:00:00|30.04|29.88|30.01|29.85|30.06|29.9|29.82|29.66|432
1600423200000|2020-09-18 10:00:00|30.04|29.88|29.94|29.78|30.06|29.9|29.87|29.71|124
1600426800000|2020-09-18 11:00:00|29.92|29.76|29.96|29.8|30.01|29.85|29.82|29.66|353
1600430400000|2020-09-18 12:00:00|29.98|29.82|29.92|29.76|30.06|29.9|29.92|29.76|499
1600434000000|2020-09-18 13:00:00|29.97|29.81|29.92|29.76|30.27|30.11|29.82|29.66|2952
1600437600000|2020-09-18 14:00:00|29.9|29.74|29.73|29.57|29.92|29.76|29.53|29.37|3856
1600441200000|2020-09-18 15:00:00|29.68|29.52|29.45|29.29|29.88|29.72|29.4|29.24|3576
1600444800000|2020-09-18 16:00:00|29.47|29.31|29.99|29.83|30.14|29.98|29.37|29.21|3626
1600448400000|2020-09-18 17:00:00|30.02|29.86|30.39|30.23|30.96|30.8|29.89|29.73|5396
1600452000000|2020-09-18 18:00:00|30.44|30.28|30.59|30.43|30.82|30.66|30.34|30.18|4297
1600455600000|2020-09-18 19:00:00|30.63|30.47|30.26|30.1|30.64|30.48|30.2|30.04|4993
1600459200000|2020-09-18 20:00:00|30.31|30.15|30.28|30.12|30.39|30.23|30.01|29.85|6555
1600639200000|2020-09-20 22:00:00|30.32|30.16|30.36|30.2|30.61|30.45|30.24|30.08|199
1600642800000|2020-09-20 23:00:00|30.34|30.18|30.2|30.04|30.36|30.2|30.13|29.97|119
1600646400000|2020-09-21 00:00:00|30.23|30.07|30.13|29.97|30.28|30.12|30.09|29.93|96
1600650000000|2020-09-21 01:00:00|30.16|30|30.28|30.12|30.32|30.16|30.04|29.88|396
1600653600000|2020-09-21 02:00:00|30.3|30.14|30.28|30.12|30.3|30.14|30.14|29.98|100
1600657200000|2020-09-21 03:00:00|30.3|30.14|30.38|30.22|30.46|30.3|30.3|30.14|73
1600660800000|2020-09-21 04:00:00|30.37|30.21|30.51|30.35|30.51|30.35|30.37|30.21|111
1600664400000|2020-09-21 05:00:00|30.49|30.33|30.66|30.5|30.75|30.59|30.42|30.26|178
1600668000000|2020-09-21 06:00:00|30.62|30.46|30.47|30.31|30.75|30.59|30.47|30.31|282
1600671600000|2020-09-21 07:00:00|30.51|30.35|31.05|30.89|31.3|31.14|30.42|30.26|1245
1600675200000|2020-09-21 08:00:00|31.06|30.9|31.73|31.57|31.97|31.81|31.01|30.85|1271
1600678800000|2020-09-21 09:00:00|31.7|31.54|31.4|31.24|31.78|31.62|30.98|30.82|1429
1600682400000|2020-09-21 10:00:00|31.36|31.2|31.5|31.34|31.64|31.48|31.35|31.19|764
1600686000000|2020-09-21 11:00:00|31.45|31.29|31.34|31.18|31.68|31.52|31.33|31.17|548
1600689600000|2020-09-21 12:00:00|31.38|31.22|31.53|31.37|31.77|31.61|31.38|31.22|717
1600693200000|2020-09-21 13:00:00|31.55|31.39|31.96|31.8|32.19|32.03|31.26|31.1|6577
1600696800000|2020-09-21 14:00:00|32.01|31.85|32.41|32.25|33.02|32.86|31.91|31.75|8820
1600700400000|2020-09-21 15:00:00|32.37|32.21|31.95|31.79|32.67|32.51|31.95|31.79|4767
1600704000000|2020-09-21 16:00:00|31.93|31.77|31.81|31.65|31.99|31.83|31.42|31.26|3981
1600707600000|2020-09-21 17:00:00|31.77|31.61|31.94|31.78|32.03|31.87|31.61|31.45|2468
1600711200000|2020-09-21 18:00:00|31.93|31.77|31.76|31.6|32.33|32.17|31.71|31.55|2669
1600714800000|2020-09-21 19:00:00|31.78|31.62|31.22|31.06|31.93|31.77|31.07|30.91|7242
1600718400000|2020-09-21 20:00:00|31.18|31.02|31.43|31.27|31.53|31.37|31.18|31.02|3172
1600729200000|2020-09-21 23:00:00|31.36|31.2|31.31|31.15|31.43|31.27|31.29|31.13|100
1600732800000|2020-09-22 00:00:00|31.29|31.13|31.34|31.18|31.43|31.27|31.15|30.99|186
1600736400000|2020-09-22 01:00:00|31.36|31.2|31.58|31.42|31.76|31.6|31.34|31.18|247
1600740000000|2020-09-22 02:00:00|31.55|31.39|31.58|31.42|31.72|31.56|31.46|31.3|134
1600743600000|2020-09-22 03:00:00|31.57|31.41|31.58|31.42|31.62|31.46|31.48|31.32|54
1600747200000|2020-09-22 04:00:00|31.6|31.44|31.5|31.34|31.67|31.51|31.48|31.32|75
1600750800000|2020-09-22 05:00:00|31.48|31.32|31.84|31.68|31.86|31.7|31.48|31.32|112
1600754400000|2020-09-22 06:00:00|31.86|31.7|31.73|31.57|31.91|31.75|31.63|31.47|328
1600758000000|2020-09-22 07:00:00|31.72|31.56|31.6|31.44|31.96|31.8|31.59|31.43|582
1600761600000|2020-09-22 08:00:00|31.57|31.41|31.65|31.49|31.79|31.63|31.5|31.34|261
1600765200000|2020-09-22 09:00:00|31.66|31.5|31.36|31.2|31.68|31.52|31.31|31.15|423
1600768800000|2020-09-22 10:00:00|31.37|31.21|31.36|31.2|31.41|31.25|31.18|31.02|227
1600772400000|2020-09-22 11:00:00|31.37|31.21|31.61|31.45|31.66|31.5|31.23|31.07|375
1600776000000|2020-09-22 12:00:00|31.56|31.4|31.29|31.13|31.61|31.45|31.24|31.08|615
1600779600000|2020-09-22 13:00:00|31.26|31.1|31.85|31.69|32.01|31.85|31.16|31|4263
1600783200000|2020-09-22 14:00:00|31.84|31.68|32.09|31.93|32.09|31.93|31.34|31.18|3952
1600786800000|2020-09-22 15:00:00|32.11|31.95|31.76|31.6|32.23|32.07|31.66|31.5|2841
1600790400000|2020-09-22 16:00:00|31.75|31.59|32.16|32|32.34|32.18|31.71|31.55|3076
1600794000000|2020-09-22 17:00:00|32.2|32.04|31.87|31.71|32.25|32.09|31.83|31.67|1456
1600797600000|2020-09-22 18:00:00|31.83|31.67|31.68|31.52|31.83|31.67|31.53|31.37|1884
1600801200000|2020-09-22 19:00:00|31.73|31.57|31.54|31.38|31.73|31.57|31.24|31.08|4437
1600804800000|2020-09-22 20:00:00|31.5|31.34|31.67|31.51|31.76|31.6|31.45|31.29|2048
1600815600000|2020-09-22 23:00:00|31.64|31.48|31.57|31.41|31.68|31.52|31.54|31.38|111
1600819200000|2020-09-23 00:00:00|31.55|31.39|31.68|31.52|31.68|31.52|31.34|31.18|414
1600822800000|2020-09-23 01:00:00|31.66|31.5|31.45|31.29|31.71|31.55|31.4|31.24|258
1600826400000|2020-09-23 02:00:00|31.43|31.27|31.54|31.38|31.63|31.47|31.4|31.24|166
1600830000000|2020-09-23 03:00:00|31.52|31.36|31.45|31.29|31.59|31.43|31.4|31.24|124
1600833600000|2020-09-23 04:00:00|31.49|31.33|31.45|31.29|31.55|31.39|31.4|31.24|51
1600837200000|2020-09-23 05:00:00|31.43|31.27|31.27|31.11|31.44|31.28|31.22|31.06|169
1600840800000|2020-09-23 06:00:00|31.25|31.09|31.36|31.2|31.5|31.34|31.22|31.06|310
1600844400000|2020-09-23 07:00:00|31.32|31.16|31.23|31.07|31.65|31.49|31.2|31.04|505
1600848000000|2020-09-23 08:00:00|31.18|31.02|31.1|30.94|31.27|31.11|31.1|30.94|303
1600851600000|2020-09-23 09:00:00|31.05|30.89|31.1|30.94|31.14|30.98|31.05|30.89|219
1600855200000|2020-09-23 10:00:00|31.15|30.99|31.24|31.08|31.28|31.12|31.1|30.94|370
1600858800000|2020-09-23 11:00:00|31.26|31.1|31.43|31.27|31.48|31.32|31.24|31.08|265
1600862400000|2020-09-23 12:00:00|31.45|31.29|31.38|31.22|31.54|31.38|31.38|31.22|455
1600866000000|2020-09-23 13:00:00|31.35|31.19|31.67|31.51|31.72|31.56|31.28|31.12|2372
1600869600000|2020-09-23 14:00:00|31.63|31.47|31.59|31.43|31.74|31.58|31.33|31.17|4048
1600873200000|2020-09-23 15:00:00|31.63|31.47|31.89|31.73|31.94|31.78|31.5|31.34|2296
1600876800000|2020-09-23 16:00:00|31.91|31.75|31.54|31.38|31.99|31.83|31.45|31.29|3365
1600880400000|2020-09-23 17:00:00|31.55|31.39|31.74|31.58|31.86|31.7|31.49|31.33|1897
1600884000000|2020-09-23 18:00:00|31.76|31.6|32.91|32.75|32.91|32.75|31.76|31.6|5549
1600887600000|2020-09-23 19:00:00|32.89|32.73|33.22|33.06|33.22|33.06|32.58|32.42|8276
1600891200000|2020-09-23 20:00:00|33.21|33.05|32.8|32.64|33.22|33.06|32.67|32.51|3935
1600902000000|2020-09-23 23:00:00|32.8|32.64|33.06|32.9|33.1|32.94|32.77|32.61|293
1600905600000|2020-09-24 00:00:00|33.01|32.85|32.52|32.36|33.15|32.99|32.48|32.32|473
1600909200000|2020-09-24 01:00:00|32.5|32.34|32.76|32.6|32.81|32.65|32.41|32.25|360
1600912800000|2020-09-24 02:00:00|32.77|32.61|32.63|32.47|32.81|32.65|32.43|32.27|133
1600916400000|2020-09-24 03:00:00|32.65|32.49|32.68|32.52|32.73|32.57|32.55|32.39|44
1600920000000|2020-09-24 04:00:00|32.7|32.54|33.15|32.99|33.17|33.01|32.59|32.43|245
1600923600000|2020-09-24 05:00:00|33.2|33.04|32.93|32.77|33.27|33.11|32.93|32.77|397
1600927200000|2020-09-24 06:00:00|32.91|32.75|33.28|33.12|33.36|33.2|32.79|32.63|434
1600930800000|2020-09-24 07:00:00|33.27|33.11|32.35|32.19|33.27|33.11|32.26|32.1|750
1600934400000|2020-09-24 08:00:00|32.31|32.15|32.52|32.36|32.75|32.59|32.3|32.14|382
1600938000000|2020-09-24 09:00:00|32.57|32.41|32.61|32.45|32.76|32.6|32.51|32.35|494
1600941600000|2020-09-24 10:00:00|32.62|32.46|32.48|32.32|32.63|32.47|32.38|32.22|421
1600945200000|2020-09-24 11:00:00|32.5|32.34|32.98|32.82|33.01|32.85|32.48|32.32|583
1600948800000|2020-09-24 12:00:00|32.95|32.79|33.28|33.12|33.36|33.2|32.95|32.79|927
1600952400000|2020-09-24 13:00:00|33.27|33.11|32.97|32.81|33.6|33.44|32.77|32.61|5037
1600956000000|2020-09-24 14:00:00|32.93|32.77|32.98|32.82|33.49|33.33|32.58|32.42|5557
1600959600000|2020-09-24 15:00:00|32.99|32.83|32.75|32.59|33.13|32.97|32.65|32.49|3397
1600963200000|2020-09-24 16:00:00|32.74|32.58|32.73|32.57|32.86|32.7|32.6|32.44|2508
1600966800000|2020-09-24 17:00:00|32.76|32.6|32.29|32.13|32.76|32.6|32.08|31.92|3293
1600970400000|2020-09-24 18:00:00|32.26|32.1|32.76|32.6|32.76|32.6|32.21|32.05|2940
1600974000000|2020-09-24 19:00:00|32.75|32.59|32.67|32.51|33.31|33.15|32.58|32.42|5333
1600977600000|2020-09-24 20:00:00|32.66|32.5|32.71|32.55|32.79|32.63|32.52|32.36|2890
1600988400000|2020-09-24 23:00:00|32.57|32.41|32.49|32.33|32.57|32.41|32.46|32.3|42
1600992000000|2020-09-25 00:00:00|32.47|32.31|32.42|32.26|32.51|32.35|32.37|32.21|160
1600995600000|2020-09-25 01:00:00|32.4|32.24|32.37|32.21|32.41|32.25|32.24|32.08|201
1600999200000|2020-09-25 02:00:00|32.36|32.2|32.42|32.26|32.47|32.31|32.32|32.16|80
1601002800000|2020-09-25 03:00:00|32.41|32.25|32.45|32.29|32.51|32.35|32.33|32.17|52
1601006400000|2020-09-25 04:00:00|32.43|32.27|32.37|32.21|32.46|32.3|32.33|32.17|71
1601010000000|2020-09-25 05:00:00|32.36|32.2|32.52|32.36|32.52|32.36|32.33|32.17|79
1601013600000|2020-09-25 06:00:00|32.56|32.4|32.38|32.22|32.62|32.46|32.38|32.22|295
1601017200000|2020-09-25 07:00:00|32.41|32.25|32.69|32.53|32.75|32.59|32.38|32.22|283
1601020800000|2020-09-25 08:00:00|32.67|32.51|32.6|32.44|32.87|32.71|32.56|32.4|327
1601024400000|2020-09-25 09:00:00|32.59|32.43|32.94|32.78|33.08|32.92|32.55|32.39|430
1601028000000|2020-09-25 10:00:00|32.89|32.73|33.03|32.87|33.07|32.91|32.75|32.59|931
1601031600000|2020-09-25 11:00:00|33.01|32.85|32.81|32.65|33.12|32.96|32.76|32.6|729
1601035200000|2020-09-25 12:00:00|32.78|32.62|32.66|32.5|32.9|32.74|32.56|32.4|720
1601038800000|2020-09-25 13:00:00|32.65|32.49|32.53|32.37|32.88|32.72|32.45|32.29|2846
1601042400000|2020-09-25 14:00:00|32.54|32.38|32.79|32.63|32.94|32.78|32.43|32.27|4664
1601046000000|2020-09-25 15:00:00|32.77|32.61|32.79|32.63|32.94|32.78|32.55|32.39|3177
1601049600000|2020-09-25 16:00:00|32.77|32.61|32.34|32.18|32.79|32.63|32.34|32.18|1609
1601053200000|2020-09-25 17:00:00|32.37|32.21|32.13|31.97|32.39|32.23|31.98|31.82|1757
1601056800000|2020-09-25 18:00:00|32.12|31.96|32.04|31.88|32.13|31.97|31.9|31.74|2036
1601060400000|2020-09-25 19:00:00|32.05|31.89|31.86|31.7|32.1|31.94|31.66|31.5|4362
1601064000000|2020-09-25 20:00:00|31.88|31.72|31.85|31.69|31.95|31.79|31.81|31.65|2637
1601244000000|2020-09-27 22:00:00|31.88|31.72|31.66|31.5|31.88|31.72|31.66|31.5|81
1601247600000|2020-09-27 23:00:00|31.67|31.51|31.72|31.56|31.77|31.61|31.66|31.5|56
1601251200000|2020-09-28 00:00:00|31.69|31.53|31.85|31.69|31.85|31.69|31.67|31.51|143
1601254800000|2020-09-28 01:00:00|31.82|31.66|31.72|31.56|31.82|31.66|31.71|31.55|77
1601258400000|2020-09-28 02:00:00|31.71|31.55|31.74|31.58|31.78|31.62|31.71|31.55|51
1601262000000|2020-09-28 03:00:00|31.73|31.57|31.71|31.55|31.78|31.62|31.68|31.52|73
1601265600000|2020-09-28 04:00:00|31.69|31.53|31.76|31.6|31.76|31.6|31.68|31.52|31
1601269200000|2020-09-28 05:00:00|31.75|31.59|31.55|31.39|31.76|31.6|31.53|31.37|163
1601272800000|2020-09-28 06:00:00|31.54|31.38|31.68|31.52|31.68|31.52|31.52|31.36|228
1601276400000|2020-09-28 07:00:00|31.67|31.51|31.64|31.48|31.78|31.62|31.55|31.39|294
1601280000000|2020-09-28 08:00:00|31.66|31.5|31.69|31.53|31.77|31.61|31.52|31.36|210
1601283600000|2020-09-28 09:00:00|31.68|31.52|31.61|31.45|31.72|31.56|31.56|31.4|254
1601287200000|2020-09-28 10:00:00|31.59|31.43|31.53|31.37|31.62|31.46|31.43|31.27|353
1601290800000|2020-09-28 11:00:00|31.56|31.4|31.56|31.4|31.65|31.49|31.53|31.37|326
1601294400000|2020-09-28 12:00:00|31.57|31.41|31.63|31.47|31.63|31.47|31.47|31.31|417
1601298000000|2020-09-28 13:00:00|31.61|31.45|31.89|31.73|32.11|31.95|31.58|31.42|3194
1601301600000|2020-09-28 14:00:00|31.88|31.72|31.95|31.79|32.08|31.92|31.75|31.59|2929
1601305200000|2020-09-28 15:00:00|31.92|31.76|31.9|31.74|32.13|31.97|31.9|31.74|1813
1601308800000|2020-09-28 16:00:00|31.88|31.72|31.72|31.56|31.92|31.76|31.69|31.53|1727
1601312400000|2020-09-28 17:00:00|31.69|31.53|31.82|31.66|31.94|31.78|31.66|31.5|1142
1601316000000|2020-09-28 18:00:00|31.85|31.69|31.87|31.71|31.87|31.71|31.69|31.53|1704
1601319600000|2020-09-28 19:00:00|31.88|31.72|31.9|31.74|32.16|32|31.79|31.63|3260
1601323200000|2020-09-28 20:00:00|31.88|31.72|31.9|31.74|31.93|31.77|31.72|31.56|2127
1601334000000|2020-09-28 23:00:00|31.82|31.66|31.81|31.65|31.83|31.67|31.77|31.61|50
1601337600000|2020-09-29 00:00:00|31.82|31.66|31.78|31.62|31.82|31.66|31.73|31.57|45
1601341200000|2020-09-29 01:00:00|31.77|31.61|31.77|31.61|31.81|31.65|31.72|31.56|73
1601344800000|2020-09-29 02:00:00|31.78|31.62|31.82|31.66|31.84|31.68|31.73|31.57|76
1601348400000|2020-09-29 03:00:00|31.81|31.65|31.84|31.68|31.89|31.73|31.81|31.65|51
1601352000000|2020-09-29 04:00:00|31.82|31.66|31.75|31.59|31.84|31.68|31.74|31.58|29
1601355600000|2020-09-29 05:00:00|31.74|31.58|31.77|31.61|31.84|31.68|31.71|31.55|82
1601359200000|2020-09-29 06:00:00|31.78|31.62|31.87|31.71|31.88|31.72|31.74|31.58|171
1601362800000|2020-09-29 07:00:00|31.91|31.75|32.07|31.91|32.15|31.99|31.87|31.71|435
1601366400000|2020-09-29 08:00:00|32.08|31.92|32.03|31.87|32.21|32.05|31.97|31.81|241
1601370000000|2020-09-29 09:00:00|32.06|31.9|32.07|31.91|32.19|32.03|31.99|31.83|238
1601373600000|2020-09-29 10:00:00|32.09|31.93|32.11|31.95|32.11|31.95|32.03|31.87|312
1601377200000|2020-09-29 11:00:00|32.1|31.94|32.07|31.91|32.11|31.95|32.01|31.85|156
1601380800000|2020-09-29 12:00:00|32.08|31.92|31.99|31.83|32.15|31.99|31.94|31.78|269
1601384400000|2020-09-29 13:00:00|31.97|31.81|31.4|31.24|32.12|31.96|31.4|31.24|3225
1601388000000|2020-09-29 14:00:00|31.35|31.19|31.55|31.39|31.6|31.44|30.9|30.74|4720
1601391600000|2020-09-29 15:00:00|31.53|31.37|31.73|31.57|31.73|31.57|31.25|31.09|2090
1601395200000|2020-09-29 16:00:00|31.75|31.59|31.45|31.29|31.91|31.75|31.45|31.29|1953
1601398800000|2020-09-29 17:00:00|31.48|31.32|31.28|31.12|31.87|31.71|31.18|31.02|1501
1601402400000|2020-09-29 18:00:00|31.23|31.07|31.08|30.92|31.33|31.17|30.91|30.75|2492
1601406000000|2020-09-29 19:00:00|31.04|30.88|31.34|31.18|31.34|31.18|31.03|30.87|3098
1601409600000|2020-09-29 20:00:00|31.29|31.13|30.99|30.83|31.29|31.13|30.8|30.64|6581
1601420400000|2020-09-29 23:00:00|30.97|30.81|31|30.84|31.05|30.89|30.95|30.79|71
1601424000000|2020-09-30 00:00:00|31.02|30.86|31.03|30.87|31.09|30.93|30.95|30.79|123
1601427600000|2020-09-30 01:00:00|31.07|30.91|30.91|30.75|31.11|30.95|30.9|30.74|233
1601431200000|2020-09-30 02:00:00|30.92|30.76|31.09|30.93|31.19|31.03|30.71|30.55|419
1601434800000|2020-09-30 03:00:00|31.08|30.92|31.5|31.34|31.5|31.34|31.08|30.92|338
1601438400000|2020-09-30 04:00:00|31.54|31.38|31.56|31.4|31.73|31.57|31.45|31.29|315
1601442000000|2020-09-30 05:00:00|31.58|31.42|31.88|31.72|31.88|31.72|31.49|31.33|297
1601445600000|2020-09-30 06:00:00|31.86|31.7|31.74|31.58|32.01|31.85|31.71|31.55|504
1601449200000|2020-09-30 07:00:00|31.75|31.59|31.71|31.55|31.83|31.67|31.38|31.22|482
1601452800000|2020-09-30 08:00:00|31.7|31.54|31.57|31.41|31.81|31.65|31.51|31.35|489
1601456400000|2020-09-30 09:00:00|31.56|31.4|31.51|31.35|31.74|31.58|31.47|31.31|431
1601460000000|2020-09-30 10:00:00|31.52|31.36|31.34|31.18|31.74|31.58|31.16|31|521
1601463600000|2020-09-30 11:00:00|31.36|31.2|31.34|31.18|31.37|31.21|31.23|31.07|216
1601467200000|2020-09-30 12:00:00|31.32|31.16|31.12|30.96|31.39|31.23|31.04|30.88|515
1601470800000|2020-09-30 13:00:00|31.1|30.94|30.81|30.65|31.12|30.96|30.79|30.63|2833
1601474400000|2020-09-30 14:00:00|30.8|30.64|30.71|30.55|30.88|30.72|30.61|30.45|3795
1601478000000|2020-09-30 15:00:00|30.68|30.52|30.73|30.57|30.91|30.75|30.65|30.49|1815
1601481600000|2020-09-30 16:00:00|30.75|30.59|30.84|30.68|30.94|30.78|30.73|30.57|1595
1601485200000|2020-09-30 17:00:00|30.87|30.71|31.19|31.03|31.22|31.06|30.87|30.71|2064
1601488800000|2020-09-30 18:00:00|31.22|31.06|31.17|31.01|31.34|31.18|31.07|30.91|4263
1601492400000|2020-09-30 19:00:00|31.16|31|31.37|31.21|31.7|31.54|31.07|30.91|5194
1601496000000|2020-09-30 20:00:00|31.39|31.23|31.65|31.4|31.72|31.56|31.39|31.23|2586
1601506800000|2020-09-30 23:00:00|31.33|31.17|31.32|31.16|31.33|31.17|31.3|31.14|76
1601510400000|2020-10-01 00:00:00|31.31|31.15|31.33|31.17|31.34|31.18|31.25|31.09|66
1601514000000|2020-10-01 01:00:00|31.32|31.16|31.13|30.97|31.32|31.16|31.08|30.92|139
1601517600000|2020-10-01 02:00:00|31.12|30.96|31.12|30.96|31.17|31.01|31.08|30.92|31
1601521200000|2020-10-01 03:00:00|31.13|30.97|31.12|30.96|31.15|30.99|31.08|30.92|60
1601524800000|2020-10-01 04:00:00|31.14|30.98|31.09|30.93|31.14|30.98|31.04|30.88|30
1601528400000|2020-10-01 05:00:00|31.07|30.91|31.09|30.93|31.17|31.01|31.04|30.88|64
1601532000000|2020-10-01 06:00:00|31.12|30.96|30.95|30.79|31.13|30.97|30.89|30.73|289
1601535600000|2020-10-01 07:00:00|30.97|30.81|30.92|30.76|31.01|30.85|30.87|30.71|412
1601539200000|2020-10-01 08:00:00|30.94|30.78|31.1|30.94|31.14|30.98|30.9|30.74|294
1601542800000|2020-10-01 09:00:00|31.09|30.93|31.02|30.86|31.1|30.94|30.98|30.82|236
1601546400000|2020-10-01 10:00:00|31|30.84|31.03|30.87|31.08|30.92|30.97|30.81|214
1601550000000|2020-10-01 11:00:00|31.04|30.88|30.98|30.82|31.08|30.92|30.95|30.79|287
1601553600000|2020-10-01 12:00:00|30.97|30.81|31.14|30.98|31.14|30.98|30.97|30.81|424
1601557200000|2020-10-01 13:00:00|31.12|30.96|31.21|31.05|31.37|31.21|31.09|30.93|2986
1601560800000|2020-10-01 14:00:00|31.3|31.14|31.27|31.11|31.4|31.24|31.1|30.94|3771
1601564400000|2020-10-01 15:00:00|31.29|31.13|31.86|31.7|31.86|31.7|31.22|31.06|2680
1601568000000|2020-10-01 16:00:00|31.88|31.72|31.78|31.62|32.06|31.9|31.43|31.27|2934
1601571600000|2020-10-01 17:00:00|31.76|31.6|31.69|31.53|31.78|31.62|31.41|31.25|2762
1601575200000|2020-10-01 18:00:00|31.66|31.5|31.64|31.48|31.93|31.77|31.56|31.4|4296
1601578800000|2020-10-01 19:00:00|31.68|31.52|31.6|31.44|32|31.84|31.55|31.39|3989
1601582400000|2020-10-01 20:00:00|31.62|31.46|31.61|31.45|31.7|31.54|31.5|31.34|3178
1601593200000|2020-10-01 23:00:00|31.59|31.43|31.64|31.48|31.69|31.53|31.58|31.42|48
1601596800000|2020-10-02 00:00:00|31.62|31.46|31.68|31.52|31.73|31.57|31.52|31.36|159
1601600400000|2020-10-02 01:00:00|31.67|31.51|31.72|31.56|31.76|31.6|31.61|31.45|86
1601604000000|2020-10-02 02:00:00|31.74|31.58|31.99|31.83|32.04|31.88|31.71|31.55|269
1601607600000|2020-10-02 03:00:00|31.96|31.8|31.95|31.79|32.04|31.88|31.94|31.78|126
1601611200000|2020-10-02 04:00:00|31.99|31.83|32.74|32.58|32.82|32.66|31.85|31.69|369
1601614800000|2020-10-02 05:00:00|32.77|32.61|34.51|34.35|34.87|34.71|32.74|32.58|2569
1601618400000|2020-10-02 06:00:00|34.54|34.38|33.2|33.04|34.55|34.39|33.17|33.01|1341
1601622000000|2020-10-02 07:00:00|33.21|33.05|32.59|32.43|33.25|33.09|32.36|32.2|1042
1601625600000|2020-10-02 08:00:00|32.6|32.44|32.7|32.54|32.93|32.77|32.54|32.38|556
1601629200000|2020-10-02 09:00:00|32.71|32.55|33|32.84|33.07|32.91|32.53|32.37|496
1601632800000|2020-10-02 10:00:00|33.02|32.86|32.88|32.72|33.27|33.11|32.83|32.67|659
1601636400000|2020-10-02 11:00:00|32.91|32.75|33.23|33.07|33.27|33.11|32.87|32.71|657
1601640000000|2020-10-02 12:00:00|33.24|33.08|33.16|33|33.36|33.2|32.83|32.67|1562
1601643600000|2020-10-02 13:00:00|33.18|33.02|32.78|32.62|33.36|33.2|32.66|32.5|5989
1601647200000|2020-10-02 14:00:00|32.81|32.65|32.74|32.58|32.98|32.82|32.67|32.51|5624
1601650800000|2020-10-02 15:00:00|32.76|32.6|32.89|32.73|32.9|32.74|32.37|32.21|3438
1601654400000|2020-10-02 16:00:00|32.91|32.75|32.44|32.28|32.99|32.83|32.26|32.1|3421
1601658000000|2020-10-02 17:00:00|32.45|32.29|32.47|32.31|32.64|32.48|32.35|32.19|1882
1601661600000|2020-10-02 18:00:00|32.44|32.28|32.07|31.91|32.47|32.31|31.99|31.83|1879
1601665200000|2020-10-02 19:00:00|32.06|31.9|32.55|32.39|32.57|32.41|31.99|31.83|4503
1601668800000|2020-10-02 20:00:00|32.57|32.41|32.53|32.37|32.72|32.56|32.43|32.27|2155
1601848800000|2020-10-04 22:00:00|32.34|32.18|32.32|32.16|32.41|32.23|32.18|32.02|192
1601852400000|2020-10-04 23:00:00|32.31|32.15|32.16|32|32.31|32.15|32.14|31.98|28
1601856000000|2020-10-05 00:00:00|32.19|32.03|32.05|31.89|32.19|32.03|32.02|31.86|229
1601859600000|2020-10-05 01:00:00|32.04|31.88|32.17|32.01|32.22|32.06|31.98|31.82|303
1601863200000|2020-10-05 02:00:00|32.19|32.03|32.15|31.99|32.19|32.03|32.13|31.97|45
1601866800000|2020-10-05 03:00:00|32.14|31.98|32.28|32.12|32.28|32.12|32.08|31.92|48
1601870400000|2020-10-05 04:00:00|32.27|32.11|32.16|32|32.31|32.15|32.14|31.98|110
1601874000000|2020-10-05 05:00:00|32.15|31.99|32.16|32|32.21|32.05|32.11|31.95|20
1601877600000|2020-10-05 06:00:00|32.18|32.02|32.17|32.01|32.31|32.15|32.15|31.99|231
1601881200000|2020-10-05 07:00:00|32.18|32.02|32.42|32.26|32.61|32.45|32.11|31.95|450
1601884800000|2020-10-05 08:00:00|32.44|32.28|32.23|32.07|32.44|32.28|32.18|32.02|179
1601888400000|2020-10-05 09:00:00|32.21|32.05|32.12|31.96|32.26|32.1|32.11|31.95|184
1601892000000|2020-10-05 10:00:00|32.15|31.99|32.22|32.06|32.25|32.09|32.12|31.96|195
1601895600000|2020-10-05 11:00:00|32.23|32.07|32.25|32.09|32.32|32.16|32.22|32.06|298
1601899200000|2020-10-05 12:00:00|32.27|32.11|32.33|32.17|32.38|32.22|32.24|32.08|302
1601902800000|2020-10-05 13:00:00|32.32|32.16|32.52|32.36|32.67|32.51|32.29|32.13|2931
1601906400000|2020-10-05 14:00:00|32.47|32.31|32.17|32.01|32.52|32.36|32.17|32.01|4013
1601910000000|2020-10-05 15:00:00|32.14|31.98|32.03|31.87|32.18|32.02|31.98|31.82|1746
1601913600000|2020-10-05 16:00:00|32.02|31.86|31.68|31.52|32.03|31.87|31.68|31.52|1077
1601917200000|2020-10-05 17:00:00|31.7|31.54|31.79|31.63|31.87|31.71|31.57|31.41|1083
1601920800000|2020-10-05 18:00:00|31.82|31.66|31.61|31.45|31.86|31.7|31.54|31.38|1378
1601924400000|2020-10-05 19:00:00|31.59|31.43|31.63|31.47|31.72|31.56|31.42|31.26|3176
1601928000000|2020-10-05 20:00:00|31.65|31.49|31.75|31.59|31.79|31.63|31.61|31.45|1953
1601938800000|2020-10-05 23:00:00|31.69|31.53|31.82|31.66|31.82|31.66|31.66|31.5|77
1601942400000|2020-10-06 00:00:00|31.77|31.61|31.7|31.54|31.82|31.66|31.62|31.46|69
1601946000000|2020-10-06 01:00:00|31.72|31.56|31.72|31.56|31.83|31.67|31.65|31.49|69
1601949600000|2020-10-06 02:00:00|31.75|31.59|31.77|31.61|31.77|31.61|31.72|31.56|27
1601953200000|2020-10-06 03:00:00|31.74|31.58|31.72|31.56|31.77|31.61|31.62|31.46|42
1601956800000|2020-10-06 04:00:00|31.74|31.58|31.71|31.55|31.77|31.61|31.67|31.51|43
1601960400000|2020-10-06 05:00:00|31.73|31.57|31.73|31.57|31.78|31.62|31.68|31.52|68
1601964000000|2020-10-06 06:00:00|31.74|31.58|31.63|31.47|31.83|31.67|31.63|31.47|156
1601967600000|2020-10-06 07:00:00|31.68|31.52|31.7|31.54|31.78|31.62|31.56|31.4|395
1601971200000|2020-10-06 08:00:00|31.72|31.56|31.75|31.59|31.87|31.71|31.7|31.54|273
1601974800000|2020-10-06 09:00:00|31.77|31.61|31.65|31.49|31.8|31.64|31.6|31.44|189
1601978400000|2020-10-06 10:00:00|31.69|31.53|31.58|31.42|31.7|31.54|31.53|31.37|223
1601982000000|2020-10-06 11:00:00|31.6|31.44|31.49|31.33|31.6|31.44|31.42|31.26|183
1601985600000|2020-10-06 12:00:00|31.44|31.28|31.42|31.26|31.5|31.34|31.4|31.24|253
1601989200000|2020-10-06 13:00:00|31.43|31.27|31.37|31.21|31.49|31.33|31.17|31.01|2881
1601992800000|2020-10-06 14:00:00|31.38|31.22|31.25|31.09|31.49|31.33|31.14|30.98|3079
1601996400000|2020-10-06 15:00:00|31.27|31.11|31.36|31.2|31.49|31.33|31.19|31.03|2034
1602000000000|2020-10-06 16:00:00|31.34|31.18|31.01|30.85|31.34|31.18|31.01|30.85|1602
1602003600000|2020-10-06 17:00:00|30.99|30.83|30.89|30.73|31.14|30.98|30.88|30.72|1639
1602007200000|2020-10-06 18:00:00|30.91|30.75|31.74|31.58|32.19|32.03|30.87|30.71|6477
1602010800000|2020-10-06 19:00:00|31.75|31.59|32.14|31.98|32.41|32.25|31.75|31.59|9680
1602014400000|2020-10-06 20:00:00|32.12|31.96|32.25|32.09|32.34|32.18|31.91|31.75|2629
1602025200000|2020-10-06 23:00:00|32.16|32|32.05|31.89|32.16|32|32.04|31.88|95
1602028800000|2020-10-07 00:00:00|32.07|31.91|32|31.84|32.1|31.94|31.95|31.79|114
1602032400000|2020-10-07 01:00:00|32.02|31.86|31.88|31.72|32.1|31.94|31.88|31.72|112
1602036000000|2020-10-07 02:00:00|31.89|31.73|31.95|31.79|31.98|31.82|31.78|31.62|167
1602039600000|2020-10-07 03:00:00|31.93|31.77|31.9|31.74|31.95|31.79|31.83|31.67|41
1602043200000|2020-10-07 04:00:00|31.89|31.73|31.89|31.73|31.9|31.74|31.87|31.71|27
1602046800000|2020-10-07 05:00:00|31.9|31.74|31.67|31.51|31.94|31.78|31.62|31.46|270
1602050400000|2020-10-07 06:00:00|31.69|31.53|31.59|31.43|31.72|31.56|31.59|31.43|191
1602054000000|2020-10-07 07:00:00|31.6|31.44|31.52|31.36|31.65|31.49|31.42|31.26|418
1602057600000|2020-10-07 08:00:00|31.54|31.38|31.64|31.48|31.74|31.58|31.54|31.38|312
1602061200000|2020-10-07 09:00:00|31.62|31.46|31.64|31.48|31.64|31.48|31.57|31.41|274
1602064800000|2020-10-07 10:00:00|31.65|31.49|31.64|31.48|31.76|31.6|31.61|31.45|206
1602068400000|2020-10-07 11:00:00|31.65|31.49|31.59|31.43|31.66|31.5|31.56|31.4|114
1602072000000|2020-10-07 12:00:00|31.61|31.45|31.53|31.37|31.61|31.45|31.46|31.3|471
1602075600000|2020-10-07 13:00:00|31.54|31.38|31.53|31.37|31.66|31.5|31.46|31.3|2597
1602079200000|2020-10-07 14:00:00|31.5|31.34|31.09|30.93|31.53|31.37|31.09|30.93|2947
1602082800000|2020-10-07 15:00:00|31.11|30.95|31.01|30.85|31.21|31.05|30.91|30.75|2049
1602086400000|2020-10-07 16:00:00|31|30.84|31.07|30.91|31.39|31.23|31|30.84|2332
1602090000000|2020-10-07 17:00:00|31.06|30.9|31.05|30.89|31.09|30.93|30.93|30.77|1697
1602093600000|2020-10-07 18:00:00|31.03|30.87|31|30.84|31.13|30.97|30.95|30.79|1899
1602097200000|2020-10-07 19:00:00|30.97|30.81|31.14|30.98|31.27|31.11|30.95|30.79|2802
1602100800000|2020-10-07 20:00:00|31.17|31.01|31.28|31.03|31.28|31.08|31.17|31.01|869
1602111600000|2020-10-07 23:00:00|31.23|31.07|31.19|31.03|31.26|31.1|31.17|31.01|47
1602115200000|2020-10-08 00:00:00|31.21|31.05|31.19|31.03|31.24|31.08|31.02|30.86|96
1602118800000|2020-10-08 01:00:00|31.18|31.02|31.08|30.92|31.28|31.12|31.08|30.92|169
1602122400000|2020-10-08 02:00:00|31.09|30.93|31.13|30.97|31.25|31.09|31.08|30.92|42
1602126000000|2020-10-08 03:00:00|31.12|30.96|31.18|31.02|31.18|31.02|31.12|30.96|24
1602129600000|2020-10-08 04:00:00|31.17|31.01|31.17|31.01|31.18|31.02|31.13|30.97|53
1602133200000|2020-10-08 05:00:00|31.19|31.03|31.18|31.02|31.22|31.06|31.17|31.01|21
1602136800000|2020-10-08 06:00:00|31.17|31.01|30.96|30.8|31.18|31.02|30.95|30.79|122
1602140400000|2020-10-08 07:00:00|30.94|30.78|30.97|30.81|31.01|30.85|30.91|30.75|183
1602144000000|2020-10-08 08:00:00|31.01|30.85|31.04|30.88|31.16|31|30.97|30.81|277
1602147600000|2020-10-08 09:00:00|31.03|30.87|31.03|30.87|31.09|30.93|30.98|30.82|167
1602151200000|2020-10-08 10:00:00|31.02|30.86|31.06|30.9|31.06|30.9|30.85|30.69|138
1602154800000|2020-10-08 11:00:00|31.08|30.92|30.97|30.81|31.1|30.94|30.95|30.79|164
1602158400000|2020-10-08 12:00:00|30.95|30.79|30.77|30.61|30.97|30.81|30.77|30.61|445
1602162000000|2020-10-08 13:00:00|30.8|30.64|30.79|30.63|30.97|30.81|30.7|30.54|2331
1602165600000|2020-10-08 14:00:00|30.75|30.59|30.72|30.56|30.84|30.68|30.62|30.46|2903
1602169200000|2020-10-08 15:00:00|30.76|30.6|30.78|30.62|30.87|30.71|30.66|30.5|2752
1602172800000|2020-10-08 16:00:00|30.76|30.6|30.59|30.43|30.78|30.62|30.59|30.43|1586
1602176400000|2020-10-08 17:00:00|30.58|30.42|30.45|30.29|30.68|30.52|30.45|30.29|2397
1602180000000|2020-10-08 18:00:00|30.43|30.27|30.12|29.96|30.5|30.34|30.12|29.96|1967
1602183600000|2020-10-08 19:00:00|30.14|29.98|29.99|29.83|30.25|30.09|29.92|29.76|3541
1602187200000|2020-10-08 20:00:00|30.01|29.85|29.64|29.48|30.01|29.85|29.59|29.43|3071
1602198000000|2020-10-08 23:00:00|29.54|29.38|29.57|29.41|29.58|29.42|29.48|29.32|125
1602201600000|2020-10-09 00:00:00|29.6|29.44|29.64|29.48|29.64|29.48|29.51|29.35|274
1602205200000|2020-10-09 01:00:00|29.62|29.46|29.59|29.43|29.64|29.48|29.56|29.4|46
1602208800000|2020-10-09 02:00:00|29.58|29.42|29.51|29.35|29.59|29.43|29.51|29.35|106
1602212400000|2020-10-09 03:00:00|29.5|29.34|29.52|29.36|29.52|29.36|29.46|29.3|98
1602216000000|2020-10-09 04:00:00|29.53|29.37|29.53|29.37|29.53|29.37|29.52|29.36|20
1602219600000|2020-10-09 05:00:00|29.54|29.38|29.55|29.39|29.58|29.42|29.52|29.36|109
1602223200000|2020-10-09 06:00:00|29.54|29.38|29.67|29.51|29.72|29.56|29.53|29.37|382
1602226800000|2020-10-09 07:00:00|29.62|29.46|29.54|29.38|29.67|29.51|29.53|29.37|580
1602230400000|2020-10-09 08:00:00|29.55|29.39|29.63|29.47|29.66|29.5|29.49|29.33|345
1602234000000|2020-10-09 09:00:00|29.64|29.48|29.53|29.37|29.65|29.49|29.53|29.37|207
1602237600000|2020-10-09 10:00:00|29.51|29.35|29.5|29.34|29.53|29.37|29.46|29.3|144
1602241200000|2020-10-09 11:00:00|29.52|29.36|29.4|29.24|29.52|29.36|29.39|29.23|277
1602244800000|2020-10-09 12:00:00|29.39|29.23|29.13|28.97|29.4|29.24|29.09|28.93|584
1602248400000|2020-10-09 13:00:00|29.12|28.96|29.06|28.9|29.13|28.97|28.83|28.67|3400
1602252000000|2020-10-09 14:00:00|29.02|28.86|28.89|28.73|29.14|28.98|28.86|28.7|2865
1602255600000|2020-10-09 15:00:00|28.91|28.75|28.62|28.46|28.91|28.75|28.47|28.31|3350
1602259200000|2020-10-09 16:00:00|28.61|28.45|28.8|28.64|28.9|28.74|28.52|28.36|2915
1602262800000|2020-10-09 17:00:00|28.79|28.63|28.81|28.65|29.07|28.91|28.75|28.59|1567
1602266400000|2020-10-09 18:00:00|28.76|28.6|28.88|28.72|28.89|28.73|28.64|28.48|2152
1602270000000|2020-10-09 19:00:00|28.84|28.68|28.53|28.37|28.89|28.73|28.48|28.32|3001
1602273600000|2020-10-09 20:00:00|28.51|28.35|28.5|28.34|28.56|28.4|28.43|28.27|3810
1602453600000|2020-10-11 22:00:00|28.63|28.47|28.56|28.4|28.68|28.52|28.52|28.36|34
1602457200000|2020-10-11 23:00:00|28.6|28.44|28.74|28.58|28.75|28.59|28.57|28.41|34
1602460800000|2020-10-12 00:00:00|28.72|28.56|28.92|28.76|28.92|28.76|28.72|28.56|264
1602464400000|2020-10-12 01:00:00|28.93|28.77|28.58|28.42|28.93|28.77|28.56|28.4|156
1602468000000|2020-10-12 02:00:00|28.56|28.4|28.6|28.44|28.66|28.5|28.56|28.4|80
1602471600000|2020-10-12 03:00:00|28.61|28.45|28.57|28.41|28.62|28.46|28.56|28.4|138
1602475200000|2020-10-12 04:00:00|28.59|28.43|28.57|28.41|28.59|28.43|28.56|28.4|17
1602478800000|2020-10-12 05:00:00|28.61|28.45|28.39|28.23|28.61|28.45|28.39|28.23|361
1602482400000|2020-10-12 06:00:00|28.41|28.25|28.48|28.32|28.49|28.33|28.38|28.22|241
1602486000000|2020-10-12 07:00:00|28.49|28.33|28.55|28.39|28.6|28.44|28.39|28.23|285
1602489600000|2020-10-12 08:00:00|28.58|28.42|28.54|28.38|28.6|28.44|28.34|28.18|304
1602493200000|2020-10-12 09:00:00|28.56|28.4|28.46|28.3|28.56|28.4|28.41|28.25|108
1602496800000|2020-10-12 10:00:00|28.44|28.28|28.17|28.01|28.46|28.3|28.17|28.01|102
1602500400000|2020-10-12 11:00:00|28.21|28.05|28.09|27.93|28.22|28.06|28.04|27.88|280
1602504000000|2020-10-12 12:00:00|28.1|27.94|28.18|28.02|28.18|28.02|28.03|27.87|182
1602507600000|2020-10-12 13:00:00|28.16|28|28.39|28.23|28.4|28.24|28.08|27.92|2331
1602511200000|2020-10-12 14:00:00|28.38|28.22|28.55|28.39|28.64|28.48|28.33|28.17|3668
1602514800000|2020-10-12 15:00:00|28.54|28.38|28.26|28.1|28.58|28.42|28.26|28.1|1764
1602518400000|2020-10-12 16:00:00|28.31|28.15|28.26|28.1|28.51|28.35|28.21|28.05|1787
1602522000000|2020-10-12 17:00:00|28.28|28.12|28.41|28.25|28.46|28.3|28.25|28.09|2022
1602525600000|2020-10-12 18:00:00|28.42|28.26|28.33|28.17|28.57|28.41|28.32|28.16|2484
1602529200000|2020-10-12 19:00:00|28.35|28.19|28.14|27.98|28.44|28.28|28.05|27.89|4195
1602532800000|2020-10-12 20:00:00|28.13|27.97|28.1|27.94|28.25|28.09|28.09|27.93|2732
1602543600000|2020-10-12 23:00:00|28.12|27.96|28.16|28|28.16|28|28.12|27.96|41
1602547200000|2020-10-13 00:00:00|28.17|28.01|28.32|28.16|28.38|28.22|28.17|28.01|220
1602550800000|2020-10-13 01:00:00|28.34|28.18|28.47|28.31|28.52|28.36|28.34|28.18|85
1602554400000|2020-10-13 02:00:00|28.49|28.33|28.43|28.27|28.52|28.36|28.42|28.26|50
1602558000000|2020-10-13 03:00:00|28.42|28.26|28.43|28.27|28.43|28.27|28.38|28.22|2
1602561600000|2020-10-13 04:00:00|28.47|28.31|28.43|28.27|28.48|28.32|28.43|28.27|16
1602565200000|2020-10-13 05:00:00|28.42|28.26|28.36|28.2|28.43|28.27|28.31|28.15|79
1602568800000|2020-10-13 06:00:00|28.34|28.18|28.43|28.27|28.52|28.36|28.28|28.12|351
1602572400000|2020-10-13 07:00:00|28.42|28.26|28.49|28.33|28.67|28.51|28.4|28.24|345
1602576000000|2020-10-13 08:00:00|28.48|28.32|28.27|28.11|28.48|28.32|28.27|28.11|207
1602579600000|2020-10-13 09:00:00|28.28|28.12|28.27|28.11|28.34|28.18|28.26|28.1|128
1602583200000|2020-10-13 10:00:00|28.28|28.12|28.38|28.22|28.43|28.27|28.26|28.1|165
1602586800000|2020-10-13 11:00:00|28.37|28.21|28.37|28.21|28.42|28.26|28.31|28.15|136
1602590400000|2020-10-13 12:00:00|28.34|28.18|28.47|28.31|28.53|28.37|28.32|28.16|509
1602594000000|2020-10-13 13:00:00|28.48|28.32|28.38|28.22|28.68|28.52|28.38|28.22|2505
1602597600000|2020-10-13 14:00:00|28.36|28.2|28.38|28.22|28.65|28.49|28.29|28.13|3257
1602601200000|2020-10-13 15:00:00|28.39|28.23|28.5|28.34|28.55|28.39|28.34|28.18|1978
1602604800000|2020-10-13 16:00:00|28.45|28.29|28.47|28.31|28.62|28.46|28.41|28.25|1862
1602608400000|2020-10-13 17:00:00|28.48|28.32|28.93|28.77|28.95|28.79|28.4|28.24|2739
1602612000000|2020-10-13 18:00:00|28.95|28.79|28.61|28.45|29.08|28.92|28.56|28.4|4289
1602615600000|2020-10-13 19:00:00|28.59|28.43|28.51|28.35|28.66|28.5|28.31|28.15|3274
1602619200000|2020-10-13 20:00:00|28.48|28.32|28.36|28.2|28.6|28.44|28.31|28.15|2280
1602630000000|2020-10-13 23:00:00|28.36|28.2|28.36|28.2|28.36|28.2|28.31|28.15|35
1602633600000|2020-10-14 00:00:00|28.35|28.19|28.38|28.22|28.41|28.25|28.3|28.14|46
1602637200000|2020-10-14 01:00:00|28.4|28.24|28.4|28.24|28.47|28.31|28.39|28.23|106
1602640800000|2020-10-14 02:00:00|28.41|28.25|28.36|28.2|28.45|28.29|28.35|28.19|43
1602644400000|2020-10-14 03:00:00|28.35|28.19|28.29|28.13|28.36|28.2|28.29|28.13|69
1602648000000|2020-10-14 04:00:00|28.28|28.12|28.35|28.19|28.4|28.24|28.28|28.12|69
1602651600000|2020-10-14 05:00:00|28.37|28.21|28.35|28.19|28.4|28.24|28.35|28.19|33
1602655200000|2020-10-14 06:00:00|28.37|28.21|28.24|28.08|28.4|28.24|28.24|28.08|123
1602658800000|2020-10-14 07:00:00|28.28|28.12|28.24|28.08|28.39|28.23|28.24|28.08|183
1602662400000|2020-10-14 08:00:00|28.28|28.12|28.23|28.07|28.28|28.12|28.18|28.02|154
1602666000000|2020-10-14 09:00:00|28.2|28.04|28.35|28.19|28.38|28.22|28.18|28.02|148
1602669600000|2020-10-14 10:00:00|28.33|28.17|28.62|28.46|28.72|28.56|28.33|28.17|386
1602673200000|2020-10-14 11:00:00|28.64|28.48|28.46|28.3|28.67|28.51|28.44|28.28|365
1602676800000|2020-10-14 12:00:00|28.47|28.31|28.3|28.14|28.47|28.31|28.3|28.14|324
1602680400000|2020-10-14 13:00:00|28.35|28.19|28.01|27.85|28.35|28.19|27.97|27.81|2282
1602684000000|2020-10-14 14:00:00|27.97|27.81|27.88|27.72|28.13|27.97|27.83|27.67|4340
1602687600000|2020-10-14 15:00:00|27.86|27.7|28.42|28.26|28.46|28.3|27.83|27.67|3544
1602691200000|2020-10-14 16:00:00|28.44|28.28|28.57|28.41|28.64|28.48|28.25|28.09|4082
1602694800000|2020-10-14 17:00:00|28.58|28.42|28.47|28.31|28.69|28.53|28.38|28.22|2487
1602698400000|2020-10-14 18:00:00|28.48|28.32|28.26|28.1|28.54|28.38|28.26|28.1|2814
1602702000000|2020-10-14 19:00:00|28.24|28.08|28.28|28.12|28.29|28.13|27.86|27.7|5119
1602705600000|2020-10-14 20:00:00|28.24|28.08|28.2|28.04|28.29|28.13|28.09|27.93|4447
1602716400000|2020-10-14 23:00:00|28.19|28.03|28.24|28.08|28.25|28.09|28.19|28.03|37
1602720000000|2020-10-15 00:00:00|28.25|28.09|28.27|28.11|28.29|28.13|28.16|28|61
1602723600000|2020-10-15 01:00:00|28.25|28.09|28.48|28.32|28.51|28.35|28.19|28.03|199
1602727200000|2020-10-15 02:00:00|28.46|28.3|28.56|28.4|28.56|28.4|28.4|28.24|106
1602730800000|2020-10-15 03:00:00|28.55|28.39|28.58|28.42|28.61|28.45|28.55|28.39|87
1602734400000|2020-10-15 04:00:00|28.6|28.44|28.51|28.35|28.61|28.45|28.46|28.3|49
1602738000000|2020-10-15 05:00:00|28.56|28.4|28.51|28.35|28.56|28.4|28.45|28.29|68
1602741600000|2020-10-15 06:00:00|28.56|28.4|28.67|28.51|28.72|28.56|28.56|28.4|248
1602745200000|2020-10-15 07:00:00|28.68|28.52|28.94|28.78|29.14|28.98|28.67|28.51|907
1602748800000|2020-10-15 08:00:00|28.99|28.83|29.43|29.27|29.48|29.32|28.94|28.78|684
1602752400000|2020-10-15 09:00:00|29.48|29.32|29.5|29.34|29.78|29.62|29.43|29.27|831
1602756000000|2020-10-15 10:00:00|29.48|29.32|29.27|29.11|29.54|29.38|29.25|29.09|449
1602759600000|2020-10-15 11:00:00|29.25|29.09|29.33|29.17|29.35|29.19|29.05|28.89|757
1602763200000|2020-10-15 12:00:00|29.3|29.14|29.64|29.48|29.69|29.53|29.14|28.98|1244
1602766800000|2020-10-15 13:00:00|29.65|29.49|29.05|28.89|29.65|29.49|29.05|28.89|4315
1602770400000|2020-10-15 14:00:00|29.06|28.9|29.47|29.31|29.78|29.62|29.06|28.9|5993
1602774000000|2020-10-15 15:00:00|29.52|29.36|29.1|28.94|29.64|29.48|28.94|28.78|3821
1602777600000|2020-10-15 16:00:00|29.11|28.95|29.14|28.98|29.26|29.1|29.05|28.89|2443
1602781200000|2020-10-15 17:00:00|29.1|28.94|28.79|28.63|29.14|28.98|28.78|28.62|1835
1602784800000|2020-10-15 18:00:00|28.78|28.62|28.53|28.37|28.79|28.63|28.53|28.37|1665
1602788400000|2020-10-15 19:00:00|28.52|28.36|28.51|28.35|28.58|28.42|28.43|28.27|4164
1602792000000|2020-10-15 20:00:00|28.55|28.39|28.77|28.61|28.81|28.65|28.51|28.35|2016
1602802800000|2020-10-15 23:00:00|28.78|28.62|28.6|28.44|28.78|28.62|28.6|28.44|49
1602806400000|2020-10-16 00:00:00|28.58|28.42|28.58|28.42|28.64|28.48|28.53|28.37|137
1602810000000|2020-10-16 01:00:00|28.56|28.4|28.48|28.32|28.58|28.42|28.43|28.27|192
1602813600000|2020-10-16 02:00:00|28.52|28.36|28.55|28.39|28.55|28.39|28.52|28.36|27
1602817200000|2020-10-16 03:00:00|28.53|28.37|28.74|28.58|28.79|28.63|28.53|28.37|103
1602820800000|2020-10-16 04:00:00|28.78|28.62|28.94|28.78|28.94|28.78|28.78|28.62|36
1602824400000|2020-10-16 05:00:00|28.91|28.75|28.83|28.67|28.91|28.75|28.81|28.65|71
1602828000000|2020-10-16 06:00:00|28.88|28.72|28.73|28.57|28.89|28.73|28.73|28.57|215
1602831600000|2020-10-16 07:00:00|28.78|28.62|28.84|28.68|28.94|28.78|28.68|28.52|598
1602835200000|2020-10-16 08:00:00|28.79|28.63|28.81|28.65|28.89|28.73|28.74|28.58|324
1602838800000|2020-10-16 09:00:00|28.83|28.67|28.84|28.68|29|28.84|28.78|28.62|164
1602842400000|2020-10-16 10:00:00|28.82|28.66|28.79|28.63|28.89|28.73|28.68|28.52|190
1602846000000|2020-10-16 11:00:00|28.77|28.61|28.64|28.48|28.8|28.64|28.59|28.43|184
1602849600000|2020-10-16 12:00:00|28.68|28.52|28.44|28.28|28.68|28.52|28.44|28.28|471
1602853200000|2020-10-16 13:00:00|28.39|28.23|28.31|28.15|28.69|28.53|28.3|28.14|2548
1602856800000|2020-10-16 14:00:00|28.26|28.1|28.22|28.06|28.31|28.15|28.11|27.95|3096
1602860400000|2020-10-16 15:00:00|28.26|28.1|28.42|28.26|28.52|28.36|28.16|28|3151
1602864000000|2020-10-16 16:00:00|28.37|28.21|28.46|28.3|28.57|28.41|28.31|28.15|1954
1602867600000|2020-10-16 17:00:00|28.48|28.32|28.36|28.2|28.5|28.34|28.3|28.14|1425
1602871200000|2020-10-16 18:00:00|28.31|28.15|28.26|28.1|28.46|28.3|28.2|28.04|1528
1602874800000|2020-10-16 19:00:00|28.28|28.12|28.75|28.59|28.76|28.6|28.26|28.1|3240
1602878400000|2020-10-16 20:00:00|28.76|28.6|29.03|28.87|29.03|28.87|28.71|28.55|3305
1603058400000|2020-10-18 22:00:00|29.02|28.77|28.8|28.64|29.02|28.81|28.77|28.61|24
1603062000000|2020-10-18 23:00:00|28.82|28.66|28.82|28.66|28.82|28.66|28.72|28.56|99
1603065600000|2020-10-19 00:00:00|28.77|28.61|28.82|28.66|28.85|28.69|28.77|28.61|51
1603069200000|2020-10-19 01:00:00|28.8|28.64|28.78|28.62|28.83|28.67|28.68|28.52|82
1603072800000|2020-10-19 02:00:00|28.75|28.59|28.73|28.57|28.75|28.59|28.68|28.52|52
1603076400000|2020-10-19 03:00:00|28.68|28.52|28.68|28.52|28.73|28.57|28.68|28.52|28
1603080000000|2020-10-19 04:00:00|28.71|28.55|28.73|28.57|28.73|28.57|28.68|28.52|43
1603083600000|2020-10-19 05:00:00|28.68|28.52|28.66|28.5|28.73|28.57|28.63|28.47|64
1603087200000|2020-10-19 06:00:00|28.63|28.47|28.63|28.47|28.68|28.52|28.63|28.47|129
1603090800000|2020-10-19 07:00:00|28.61|28.45|28.64|28.48|28.64|28.48|28.48|28.32|228
1603094400000|2020-10-19 08:00:00|28.59|28.43|28.59|28.43|28.74|28.58|28.54|28.38|144
1603098000000|2020-10-19 09:00:00|28.56|28.4|28.54|28.38|28.59|28.43|28.51|28.35|252
1603101600000|2020-10-19 10:00:00|28.56|28.4|28.49|28.33|28.61|28.45|28.49|28.33|143
1603105200000|2020-10-19 11:00:00|28.51|28.35|28.64|28.48|28.64|28.48|28.49|28.33|129
1603108800000|2020-10-19 12:00:00|28.61|28.45|28.69|28.53|28.74|28.58|28.59|28.43|227
1603112400000|2020-10-19 13:00:00|28.64|28.48|29.04|28.88|29.09|28.93|28.64|28.48|2740
1603116000000|2020-10-19 14:00:00|29.09|28.93|29.05|28.89|29.35|29.19|29|28.84|4013
1603119600000|2020-10-19 15:00:00|29.02|28.86|29.05|28.89|29.3|29.14|28.9|28.74|2369
1603123200000|2020-10-19 16:00:00|29|28.84|28.95|28.79|29.1|28.94|28.85|28.69|1938
1603126800000|2020-10-19 17:00:00|28.9|28.74|29.25|29.09|29.35|29.19|28.9|28.74|1589
1603130400000|2020-10-19 18:00:00|29.3|29.14|29.85|29.69|29.9|29.74|29.15|28.99|2760
1603134000000|2020-10-19 19:00:00|29.9|29.74|30.1|29.94|30.3|30.14|29.8|29.64|6515
1603137600000|2020-10-19 20:00:00|30.05|29.89|29.98|29.82|30.4|30.24|29.95|29.79|5932
1603148400000|2020-10-19 23:00:00|30.01|29.85|29.95|29.79|30.03|29.87|29.95|29.79|100
1603152000000|2020-10-20 00:00:00|30|29.84|29.85|29.69|30|29.84|29.8|29.64|256
1603155600000|2020-10-20 01:00:00|29.83|29.67|30.05|29.89|30.1|29.94|29.8|29.64|442
1603159200000|2020-10-20 02:00:00|30.08|29.92|30.1|29.94|30.15|29.99|30|29.84|281
1603162800000|2020-10-20 03:00:00|30.08|29.92|30|29.84|30.1|29.94|29.95|29.79|73
1603166400000|2020-10-20 04:00:00|30.02|29.86|30.02|29.86|30.1|29.94|30|29.84|79
1603170000000|2020-10-20 05:00:00|30|29.84|29.9|29.74|30.05|29.89|29.9|29.74|139
1603173600000|2020-10-20 06:00:00|29.95|29.79|29.9|29.74|30|29.84|29.9|29.74|240
1603177200000|2020-10-20 07:00:00|29.89|29.73|29.74|29.58|29.94|29.78|29.74|29.58|404
1603180800000|2020-10-20 08:00:00|29.72|29.56|29.74|29.58|29.77|29.61|29.65|29.49|231
1603184400000|2020-10-20 09:00:00|29.72|29.56|29.69|29.53|29.74|29.58|29.64|29.48|319
1603188000000|2020-10-20 10:00:00|29.64|29.48|29.57|29.41|29.74|29.58|29.54|29.38|243
1603191600000|2020-10-20 11:00:00|29.59|29.43|29.69|29.53|29.69|29.53|29.54|29.38|286
1603195200000|2020-10-20 12:00:00|29.74|29.58|29.89|29.73|30.04|29.88|29.69|29.53|608
1603198800000|2020-10-20 13:00:00|29.86|29.7|29.79|29.63|30.09|29.93|29.74|29.58|3038
1603202400000|2020-10-20 14:00:00|29.84|29.68|29.98|29.82|30.19|30.03|29.79|29.63|3912
1603206000000|2020-10-20 15:00:00|29.99|29.83|29.88|29.72|30.18|30.02|29.83|29.67|2903
1603209600000|2020-10-20 16:00:00|29.91|29.75|29.83|29.67|29.98|29.82|29.63|29.47|2686
1603213200000|2020-10-20 17:00:00|29.78|29.62|29.78|29.62|29.83|29.67|29.63|29.47|1978
1603216800000|2020-10-20 18:00:00|29.73|29.57|29.98|29.82|30.08|29.92|29.68|29.52|3099
1603220400000|2020-10-20 19:00:00|30.03|29.87|30.03|29.87|30.23|30.07|29.83|29.67|8740
1603224000000|2020-10-20 20:00:00|30.08|29.92|30.03|29.87|30.23|30.07|29.93|29.77|3140
1603234800000|2020-10-20 23:00:00|29.81|29.65|29.73|29.57|29.81|29.65|29.63|29.47|233
1603238400000|2020-10-21 00:00:00|29.76|29.6|29.78|29.62|29.78|29.62|29.63|29.47|149
1603242000000|2020-10-21 01:00:00|29.76|29.6|29.78|29.62|29.88|29.72|29.73|29.57|41
1603245600000|2020-10-21 02:00:00|29.73|29.57|29.73|29.57|29.78|29.62|29.63|29.47|111
1603249200000|2020-10-21 03:00:00|29.75|29.59|29.63|29.47|29.75|29.59|29.63|29.47|87
1603252800000|2020-10-21 04:00:00|29.66|29.5|29.65|29.49|29.68|29.52|29.6|29.44|57
1603256400000|2020-10-21 05:00:00|29.63|29.47|29.68|29.52|29.78|29.62|29.63|29.47|95
1603260000000|2020-10-21 06:00:00|29.73|29.57|29.63|29.47|29.73|29.57|29.53|29.37|291
1603263600000|2020-10-21 07:00:00|29.65|29.49|30.02|29.86|30.12|29.96|29.63|29.47|568
1603267200000|2020-10-21 08:00:00|30.05|29.89|30.42|30.26|30.44|30.28|29.97|29.81|494
1603270800000|2020-10-21 09:00:00|30.44|30.28|30.07|29.91|30.47|30.31|30.02|29.86|334
1603274400000|2020-10-21 10:00:00|30.02|29.86|30.17|30.01|30.22|30.06|30.02|29.86|164
1603278000000|2020-10-21 11:00:00|30.22|30.06|30.11|29.95|30.41|30.25|30.07|29.91|500
1603281600000|2020-10-21 12:00:00|30.07|29.91|30.12|29.96|30.14|29.98|29.77|29.61|810
1603285200000|2020-10-21 13:00:00|30.14|29.98|29.56|29.4|30.17|30.01|29.51|29.35|4525
1603288800000|2020-10-21 14:00:00|29.61|29.45|29.86|29.7|29.86|29.7|29.51|29.35|2434
1603292400000|2020-10-21 15:00:00|29.81|29.65|30.11|29.95|30.25|30.09|29.81|29.65|3864
1603296000000|2020-10-21 16:00:00|30.06|29.9|30.2|30.04|30.25|30.09|29.76|29.6|2634
1603299600000|2020-10-21 17:00:00|30.18|30.02|29.61|29.45|30.2|30.04|29.56|29.4|2345
1603303200000|2020-10-21 18:00:00|29.56|29.4|29.31|29.15|29.63|29.47|29.17|29.01|2351
1603306800000|2020-10-21 19:00:00|29.36|29.2|29.36|29.2|29.51|29.35|29.17|29.01|4255
1603310400000|2020-10-21 20:00:00|29.32|29.16|29.27|29.11|29.32|29.16|29.15|28.99|3237
1603321200000|2020-10-21 23:00:00|29.34|29.18|29.62|29.46|29.81|29.65|29.32|29.16|303
1603324800000|2020-10-22 00:00:00|29.66|29.5|29.66|29.5|29.86|29.7|29.57|29.41|189
1603328400000|2020-10-22 01:00:00|29.71|29.55|29.71|29.55|29.81|29.65|29.66|29.5|171
1603332000000|2020-10-22 02:00:00|29.76|29.6|29.76|29.6|29.86|29.7|29.71|29.55|118
1603335600000|2020-10-22 03:00:00|29.78|29.62|29.81|29.65|29.83|29.67|29.75|29.59|71
1603339200000|2020-10-22 04:00:00|29.8|29.64|29.76|29.6|29.81|29.65|29.73|29.57|117
1603342800000|2020-10-22 05:00:00|29.75|29.59|29.61|29.45|29.8|29.64|29.42|29.26|303
1603346400000|2020-10-22 06:00:00|29.58|29.42|29.61|29.45|29.61|29.45|29.41|29.25|213
1603350000000|2020-10-22 07:00:00|29.56|29.4|29.5|29.34|29.9|29.74|29.46|29.3|842
1603353600000|2020-10-22 08:00:00|29.51|29.35|29.41|29.25|29.58|29.42|29.26|29.1|273
1603357200000|2020-10-22 09:00:00|29.46|29.3|29.36|29.2|29.56|29.4|29.36|29.2|79
1603360800000|2020-10-22 10:00:00|29.41|29.25|29.31|29.15|29.46|29.3|29.21|29.05|412
1603364400000|2020-10-22 11:00:00|29.36|29.2|29.31|29.15|29.36|29.2|29.26|29.1|212
1603368000000|2020-10-22 12:00:00|29.28|29.12|29.4|29.24|29.46|29.3|29.21|29.05|428
1603371600000|2020-10-22 13:00:00|29.35|29.19|29.25|29.09|29.4|29.24|29.11|28.95|2509
1603375200000|2020-10-22 14:00:00|29.28|29.12|29.3|29.14|29.54|29.38|29.24|29.08|3538
1603378800000|2020-10-22 15:00:00|29.25|29.09|28.91|28.75|29.26|29.1|28.81|28.65|3460
1603382400000|2020-10-22 16:00:00|28.92|28.76|28.72|28.56|29.01|28.85|28.67|28.51|2032
1603386000000|2020-10-22 17:00:00|28.68|28.52|28.48|28.32|28.72|28.56|28.48|28.32|1774
1603389600000|2020-10-22 18:00:00|28.53|28.37|28.63|28.47|28.68|28.52|28.43|28.27|2321
1603393200000|2020-10-22 19:00:00|28.68|28.52|28.67|28.51|28.8|28.64|28.57|28.41|3340
1603396800000|2020-10-22 20:00:00|28.65|28.49|28.91|28.75|28.96|28.8|28.62|28.46|2933
1603407600000|2020-10-22 23:00:00|28.76|28.6|28.77|28.61|28.83|28.67|28.74|28.58|42
1603411200000|2020-10-23 00:00:00|28.79|28.63|28.86|28.7|28.96|28.8|28.77|28.61|103
1603414800000|2020-10-23 01:00:00|28.91|28.75|28.96|28.8|29|28.84|28.86|28.7|185
1603418400000|2020-10-23 02:00:00|28.98|28.82|28.83|28.67|29|28.84|28.81|28.65|56
1603422000000|2020-10-23 03:00:00|28.81|28.65|28.81|28.65|28.85|28.69|28.76|28.6|77
1603425600000|2020-10-23 04:00:00|28.78|28.62|28.81|28.65|28.85|28.69|28.76|28.6|27
1603429200000|2020-10-23 05:00:00|28.78|28.62|28.9|28.74|28.9|28.74|28.78|28.62|79
1603432800000|2020-10-23 06:00:00|28.91|28.75|29.05|28.89|29.09|28.93|28.9|28.74|218
1603436400000|2020-10-23 07:00:00|29|28.84|28.76|28.6|29.05|28.89|28.72|28.56|305
1603440000000|2020-10-23 08:00:00|28.74|28.58|28.76|28.6|28.76|28.6|28.64|28.48|206
1603443600000|2020-10-23 09:00:00|28.81|28.65|28.66|28.5|28.81|28.65|28.61|28.45|182
1603447200000|2020-10-23 10:00:00|28.71|28.55|28.61|28.45|28.71|28.55|28.56|28.4|197
1603450800000|2020-10-23 11:00:00|28.63|28.47|28.61|28.45|28.66|28.5|28.56|28.4|293
1603454400000|2020-10-23 12:00:00|28.56|28.4|28.6|28.44|28.61|28.45|28.49|28.33|433
1603458000000|2020-10-23 13:00:00|28.56|28.4|28.89|28.73|28.9|28.74|28.56|28.4|3338
1603461600000|2020-10-23 14:00:00|28.9|28.74|29.28|29.12|29.28|29.12|28.9|28.74|3631
1603465200000|2020-10-23 15:00:00|29.33|29.17|29.1|28.94|29.33|29.17|29.05|28.89|2571
1603468800000|2020-10-23 16:00:00|29.14|28.98|29.25|29.09|29.33|29.17|29.04|28.88|2354
1603472400000|2020-10-23 17:00:00|29.27|29.11|28.76|28.6|29.29|29.13|28.76|28.6|1490
1603476000000|2020-10-23 18:00:00|28.81|28.65|28.67|28.51|28.81|28.65|28.53|28.37|2915
1603479600000|2020-10-23 19:00:00|28.68|28.52|28.72|28.56|28.82|28.66|28.58|28.42|3444
1603483200000|2020-10-23 20:00:00|28.7|28.54|28.87|28.71|28.88|28.72|28.67|28.51|2013
1603663200000|2020-10-25 22:00:00|28.96|28.8|29.14|28.98|29.34|29.18|28.95|28.79|235
1603666800000|2020-10-25 23:00:00|29.12|28.96|29.05|28.89|29.12|28.96|29|28.84|56
1603670400000|2020-10-26 00:00:00|29.06|28.9|29.09|28.93|29.1|28.94|28.96|28.8|87
1603674000000|2020-10-26 01:00:00|29.05|28.89|29.19|29.03|29.24|29.08|29|28.84|164
1603677600000|2020-10-26 02:00:00|29.21|29.05|29.19|29.03|29.23|29.07|29.14|28.98|43
1603681200000|2020-10-26 03:00:00|29.15|28.99|29.24|29.08|29.25|29.09|29.14|28.98|39
1603684800000|2020-10-26 04:00:00|29.25|29.09|29.38|29.22|29.38|29.22|29.24|29.08|219
1603688400000|2020-10-26 05:00:00|29.36|29.2|29.52|29.36|29.52|29.36|29.33|29.17|162
1603692000000|2020-10-26 06:00:00|29.51|29.35|29.42|29.26|29.52|29.36|29.42|29.26|68
1603695600000|2020-10-26 07:00:00|29.43|29.27|29.67|29.51|29.71|29.55|29.42|29.26|397
1603699200000|2020-10-26 08:00:00|29.69|29.53|29.51|29.35|29.83|29.67|29.46|29.3|685
1603702800000|2020-10-26 09:00:00|29.53|29.37|29.46|29.3|29.58|29.42|29.26|29.1|292
1603706400000|2020-10-26 10:00:00|29.44|29.28|29.41|29.25|29.51|29.35|29.34|29.18|156
1603710000000|2020-10-26 11:00:00|29.39|29.23|29.36|29.2|29.41|29.25|29.29|29.13|197
1603713600000|2020-10-26 12:00:00|29.37|29.21|29.53|29.37|29.57|29.41|29.34|29.18|373
1603717200000|2020-10-26 13:00:00|29.54|29.38|29.21|29.05|29.54|29.38|29.17|29.01|3148
1603720800000|2020-10-26 14:00:00|29.22|29.06|30.26|30.1|30.3|30.14|29.08|28.92|5818
1603724400000|2020-10-26 15:00:00|30.3|30.14|30.34|30.18|30.66|30.5|30.17|30.01|9047
1603728000000|2020-10-26 16:00:00|30.35|30.19|30.76|30.6|30.89|30.73|30.14|29.98|5480
1603731600000|2020-10-26 17:00:00|30.8|30.64|30.86|30.7|31.56|31.4|30.71|30.55|6800
1603735200000|2020-10-26 18:00:00|30.87|30.71|31.19|31.03|31.19|31.03|30.5|30.34|5870
1603738800000|2020-10-26 19:00:00|31.15|30.99|31.17|31.01|31.7|31.54|30.8|30.64|10282
1603742400000|2020-10-26 20:00:00|31.15|30.99|31.18|31.02|31.28|31.12|31.06|30.9|3446
1603756800000|2020-10-27 00:00:00|31.32|31.16|30.77|30.61|31.32|31.16|30.77|30.61|454
1603760400000|2020-10-27 01:00:00|30.78|30.62|31.04|30.88|31.05|30.89|30.78|30.62|351
1603764000000|2020-10-27 02:00:00|31.02|30.86|31|30.84|31.05|30.89|30.95|30.79|44
1603767600000|2020-10-27 03:00:00|30.98|30.82|30.95|30.79|31.04|30.88|30.9|30.74|56
1603771200000|2020-10-27 04:00:00|30.94|30.78|30.86|30.7|30.95|30.79|30.86|30.7|94
1603774800000|2020-10-27 05:00:00|30.88|30.72|30.67|30.51|30.88|30.72|30.67|30.51|145
1603778400000|2020-10-27 06:00:00|30.68|30.52|30.53|30.37|30.72|30.56|30.48|30.32|295
1603782000000|2020-10-27 07:00:00|30.58|30.42|30.59|30.43|30.67|30.51|30.53|30.37|301
1603785600000|2020-10-27 08:00:00|30.58|30.42|30.8|30.64|30.99|30.83|30.58|30.42|601
1603789200000|2020-10-27 09:00:00|30.82|30.66|30.97|30.81|31.06|30.9|30.81|30.65|341
1603792800000|2020-10-27 10:00:00|30.95|30.79|30.71|30.55|30.97|30.81|30.66|30.5|345
1603796400000|2020-10-27 11:00:00|30.73|30.57|30.7|30.54|30.81|30.65|30.66|30.5|231
1603800000000|2020-10-27 12:00:00|30.66|30.5|31.12|30.96|31.12|30.96|30.65|30.49|486
1603803600000|2020-10-27 13:00:00|31.16|31|30.92|30.76|31.34|31.18|30.91|30.75|4165
1603807200000|2020-10-27 14:00:00|30.93|30.77|31.61|31.45|31.83|31.67|30.92|30.76|7798
1603810800000|2020-10-27 15:00:00|31.6|31.44|31.06|30.9|31.74|31.58|31.06|30.9|5580
1603814400000|2020-10-27 16:00:00|31.05|30.89|31.35|31.19|31.48|31.32|30.98|30.82|3920
1603818000000|2020-10-27 17:00:00|31.38|31.22|30.92|30.76|31.4|31.24|30.69|30.53|3078
1603821600000|2020-10-27 18:00:00|30.96|30.8|31.09|30.93|31.14|30.98|30.84|30.68|3669
1603825200000|2020-10-27 19:00:00|31.1|30.94|31.29|31.13|31.37|31.21|30.79|30.63|7092
1603828800000|2020-10-27 20:00:00|31.26|31.1|31.67|31.51|31.76|31.6|31.23|31.07|3524
1603843200000|2020-10-28 00:00:00|31.76|31.6|31.78|31.62|31.84|31.68|31.69|31.53|229
1603846800000|2020-10-28 01:00:00|31.77|31.61|31.73|31.57|31.78|31.62|31.68|31.52|56
1603850400000|2020-10-28 02:00:00|31.77|31.61|31.82|31.66|31.82|31.66|31.73|31.57|120
1603854000000|2020-10-28 03:00:00|31.8|31.64|31.87|31.71|31.87|31.71|31.78|31.62|70
1603857600000|2020-10-28 04:00:00|31.85|31.69|31.93|31.77|31.94|31.78|31.81|31.65|161
1603861200000|2020-10-28 05:00:00|31.9|31.74|31.8|31.64|31.93|31.77|31.78|31.62|126
1603864800000|2020-10-28 06:00:00|31.79|31.63|31.98|31.82|31.98|31.82|31.75|31.59|103
1603868400000|2020-10-28 07:00:00|31.97|31.81|32.11|31.95|32.35|32.19|31.93|31.77|909
1603872000000|2020-10-28 08:00:00|32.09|31.93|32.72|32.56|33.12|32.96|31.98|31.82|1889
1603875600000|2020-10-28 09:00:00|32.74|32.58|32.87|32.71|33.02|32.86|32.59|32.43|718
1603879200000|2020-10-28 10:00:00|32.83|32.67|33.08|32.92|33.1|32.94|32.75|32.59|842
1603882800000|2020-10-28 11:00:00|33.06|32.9|33.2|33.04|33.27|33.11|32.95|32.79|885
1603886400000|2020-10-28 12:00:00|33.24|33.08|33.97|33.81|34.24|34.08|33.2|33.04|3339
1603890000000|2020-10-28 13:00:00|33.96|33.8|33.99|33.83|34.07|33.91|33.25|33.09|9628
1603893600000|2020-10-28 14:00:00|34.02|33.86|34.81|34.65|35.4|35.24|34.02|33.86|17224
1603897200000|2020-10-28 15:00:00|34.85|34.69|34.07|33.91|35.09|34.93|33.95|33.79|10300
1603900800000|2020-10-28 16:00:00|34.1|33.94|34.67|34.51|34.74|34.58|33.75|33.59|7430
1603904400000|2020-10-28 17:00:00|34.68|34.52|34.87|34.71|35.41|35.25|34.59|34.43|7050
1603908000000|2020-10-28 18:00:00|34.9|34.74|34.72|34.56|35.64|35.48|34.68|34.52|8039
1603911600000|2020-10-28 19:00:00|34.68|34.52|35.68|35.52|35.77|35.61|34.09|33.93|12465
1603915200000|2020-10-28 20:00:00|35.69|35.53|35.17|35.01|35.72|35.56|35.01|34.85|3368
1603929600000|2020-10-29 00:00:00|34.91|34.75|34.38|34.22|34.95|34.79|34.23|34.07|869
1603933200000|2020-10-29 01:00:00|34.37|34.21|34.42|34.26|34.47|34.31|34.18|34.02|831
1603936800000|2020-10-29 02:00:00|34.43|34.27|34.46|34.3|34.46|34.3|34.36|34.2|193
1603940400000|2020-10-29 03:00:00|34.45|34.29|34.33|34.17|34.55|34.39|34.33|34.17|151
1603944000000|2020-10-29 04:00:00|34.36|34.2|34.06|33.9|34.38|34.22|34.04|33.88|285
1603947600000|2020-10-29 05:00:00|34.05|33.89|34.1|33.94|34.19|34.03|34.04|33.88|196
1603951200000|2020-10-29 06:00:00|34.09|33.93|34.07|33.91|34.11|33.95|33.77|33.61|254
1603954800000|2020-10-29 07:00:00|34.04|33.88|34.27|34.11|34.72|34.56|34.02|33.86|525
1603958400000|2020-10-29 08:00:00|34.29|34.13|34.19|34.03|34.45|34.29|33.82|33.66|1066
1603962000000|2020-10-29 09:00:00|34.18|34.02|34.12|33.96|34.3|34.14|33.9|33.74|360
1603965600000|2020-10-29 10:00:00|34.13|33.97|34.5|34.34|34.59|34.43|34.13|33.97|545
1603969200000|2020-10-29 11:00:00|34.51|34.35|35.45|35.29|35.5|35.34|34.5|34.34|687
1603972800000|2020-10-29 12:00:00|35.43|35.27|34.76|34.6|35.45|35.29|34.55|34.39|1479
1603976400000|2020-10-29 13:00:00|34.79|34.63|34.58|34.42|35.64|35.48|34.36|34.2|7653
1603980000000|2020-10-29 14:00:00|34.56|34.4|34.09|33.93|34.89|34.73|33.68|33.52|9131
1603983600000|2020-10-29 15:00:00|34.08|33.92|34.02|33.86|34.33|34.17|33.56|33.4|7316
1603987200000|2020-10-29 16:00:00|33.99|33.83|33.29|33.13|34.11|33.95|33.06|32.9|4414
1603990800000|2020-10-29 17:00:00|33.26|33.1|32.84|32.68|33.61|33.45|32.71|32.55|4010
1603994400000|2020-10-29 18:00:00|32.83|32.67|32.68|32.52|32.84|32.68|32.43|32.27|4538
1603998000000|2020-10-29 19:00:00|32.65|32.49|33.12|32.96|33.13|32.97|32.12|31.96|7788
1604001600000|2020-10-29 20:00:00|33.09|32.93|34.12|33.96|34.13|33.97|32.94|32.78|5174
1604016000000|2020-10-30 00:00:00|34.16|34|34.34|34.18|34.39|34.23|34.01|33.85|191
1604019600000|2020-10-30 01:00:00|34.33|34.17|34.13|33.97|34.38|34.22|34.11|33.95|180
1604023200000|2020-10-30 02:00:00|34.15|33.99|34.22|34.06|34.25|34.09|34.08|33.92|100
1604026800000|2020-10-30 03:00:00|34.21|34.05|34.17|34.01|34.21|34.05|34.07|33.91|48
1604030400000|2020-10-30 04:00:00|34.14|33.98|34.29|34.13|34.34|34.18|34.05|33.89|134
1604034000000|2020-10-30 05:00:00|34.33|34.17|35.7|35.54|35.7|35.54|34.29|34.13|977
1604037600000|2020-10-30 06:00:00|35.73|35.57|35.47|35.31|36|35.84|35.26|35.1|990
1604041200000|2020-10-30 07:00:00|35.44|35.28|35.26|35.1|35.5|35.34|35.08|34.92|557
1604044800000|2020-10-30 08:00:00|35.24|35.08|34.61|34.45|35.24|35.08|34.27|34.11|779
1604048400000|2020-10-30 09:00:00|34.58|34.42|33.84|33.68|34.65|34.49|33.69|33.53|915
1604052000000|2020-10-30 10:00:00|33.85|33.69|33.52|33.36|33.97|33.81|33.44|33.28|678
1604055600000|2020-10-30 11:00:00|33.54|33.38|33.75|33.59|33.85|33.69|33.23|33.07|701
1604059200000|2020-10-30 12:00:00|33.8|33.64|33.62|33.46|34.25|34.09|33.44|33.28|1087
1604062800000|2020-10-30 13:00:00|33.65|33.49|33.42|33.26|34.12|33.96|33.22|33.06|4921
1604066400000|2020-10-30 14:00:00|33.43|33.27|34.45|34.29|34.69|34.53|33.25|33.09|8958
1604070000000|2020-10-30 15:00:00|34.41|34.25|33.86|33.7|34.44|34.28|33.78|33.62|6559
1604073600000|2020-10-30 16:00:00|33.87|33.71|34.04|33.88|34.04|33.88|33.4|33.24|3521
1604077200000|2020-10-30 17:00:00|34.06|33.9|33.96|33.8|34.41|34.25|33.84|33.68|3231
1604080800000|2020-10-30 18:00:00|34|33.84|34.41|34.25|34.76|34.6|33.78|33.62|6626
1604084400000|2020-10-30 19:00:00|34.42|34.26|34.16|34|34.81|34.65|34.1|33.94|7653
1604088000000|2020-10-30 20:00:00|34.19|34.03|33.84|33.68|34.19|34.03|33.67|33.51|3414
1604271600000|2020-11-01 23:00:00|34.37|34.12|34.74|34.58|34.99|34.83|33.93|33.77|370
1604275200000|2020-11-02 00:00:00|34.75|34.59|34.41|34.25|34.81|34.65|34.36|34.2|333
1604278800000|2020-11-02 01:00:00|34.42|34.26|34.02|33.86|34.5|34.34|33.89|33.73|412
1604282400000|2020-11-02 02:00:00|34.03|33.87|33.91|33.75|34.17|34.01|33.84|33.68|155
1604286000000|2020-11-02 03:00:00|33.89|33.73|34.08|33.92|34.08|33.92|33.84|33.68|104
1604289600000|2020-11-02 04:00:00|34.1|33.94|34.1|33.94|34.16|34|33.95|33.79|91
1604293200000|2020-11-02 05:00:00|34.08|33.92|33.79|33.63|34.15|33.99|33.74|33.58|233
1604296800000|2020-11-02 06:00:00|33.81|33.65|33.9|33.74|34.02|33.86|33.72|33.56|98
1604300400000|2020-11-02 07:00:00|33.92|33.76|33.56|33.4|34.06|33.9|33.54|33.38|294
1604304000000|2020-11-02 08:00:00|33.59|33.43|33.41|33.25|33.99|33.83|33.36|33.2|470
1604307600000|2020-11-02 09:00:00|33.38|33.22|32.94|32.78|33.46|33.3|32.82|32.66|627
1604311200000|2020-11-02 10:00:00|32.93|32.77|32.64|32.48|33|32.84|32.46|32.3|399
1604314800000|2020-11-02 11:00:00|32.61|32.45|32.72|32.56|32.84|32.68|32.59|32.43|454
1604318400000|2020-11-02 12:00:00|32.74|32.58|32.96|32.8|33.11|32.95|32.7|32.54|998
1604322000000|2020-11-02 13:00:00|32.97|32.81|32.73|32.57|33.01|32.85|32.68|32.52|943
1604325600000|2020-11-02 14:00:00|32.76|32.6|32.89|32.73|33.06|32.9|32.51|32.35|3791
1604329200000|2020-11-02 15:00:00|32.84|32.68|33.02|32.86|33.16|33|32.66|32.5|4238
1604332800000|2020-11-02 16:00:00|33.04|32.88|33.09|32.93|33.52|33.36|32.99|32.83|4156
1604336400000|2020-11-02 17:00:00|33.07|32.91|33.06|32.9|33.26|33.1|32.86|32.7|2312
1604340000000|2020-11-02 18:00:00|33.03|32.87|33.66|33.5|33.8|33.64|33.01|32.85|3435
1604343600000|2020-11-02 19:00:00|33.67|33.51|33.16|33|33.7|33.54|32.98|32.82|2701
1604347200000|2020-11-02 20:00:00|33.15|32.99|33.36|33.2|33.58|33.42|32.83|32.67|4927
1604350800000|2020-11-02 21:00:00|33.33|33.17|33.16|33|33.36|33.2|33.02|32.86|1573
1604361600000|2020-11-03 00:00:00|32.99|32.83|32.86|32.7|33.06|32.9|32.83|32.67|220
1604365200000|2020-11-03 01:00:00|32.87|32.71|32.73|32.57|32.98|32.82|32.73|32.57|191
1604368800000|2020-11-03 02:00:00|32.77|32.61|32.68|32.52|32.85|32.69|32.67|32.51|143
1604372400000|2020-11-03 03:00:00|32.7|32.54|32.79|32.63|32.83|32.67|32.68|32.52|64
1604376000000|2020-11-03 04:00:00|32.8|32.64|32.93|32.77|32.98|32.82|32.8|32.64|96
1604379600000|2020-11-03 05:00:00|32.9|32.74|32.93|32.77|32.95|32.79|32.78|32.62|101
1604383200000|2020-11-03 06:00:00|32.88|32.72|32.83|32.67|32.97|32.81|32.78|32.62|147
1604386800000|2020-11-03 07:00:00|32.8|32.64|32.74|32.58|32.93|32.77|32.7|32.54|214
1604390400000|2020-11-03 08:00:00|32.75|32.59|32.18|32.02|32.89|32.73|32.13|31.97|508
1604394000000|2020-11-03 09:00:00|32.2|32.04|31.99|31.83|32.35|32.19|31.9|31.74|348
1604397600000|2020-11-03 10:00:00|32|31.84|32.22|32.06|32.23|32.07|31.94|31.78|306
1604401200000|2020-11-03 11:00:00|32.23|32.07|32.14|31.98|32.3|32.14|32.05|31.89|461
1604404800000|2020-11-03 12:00:00|32.12|31.96|32.2|32.04|32.25|32.09|32.12|31.96|383
1604408400000|2020-11-03 13:00:00|32.21|32.05|32.1|31.94|32.29|32.13|32.03|31.87|579
1604412000000|2020-11-03 14:00:00|32.08|31.92|32.1|31.94|32.57|32.41|32.03|31.87|3453
1604415600000|2020-11-03 15:00:00|32.09|31.93|31.93|31.77|32.1|31.94|31.61|31.45|5258
1604419200000|2020-11-03 16:00:00|31.91|31.75|31.9|31.74|32.07|31.91|31.84|31.68|2871
1604422800000|2020-11-03 17:00:00|31.88|31.72|31.9|31.74|32.1|31.94|31.82|31.66|2234
1604426400000|2020-11-03 18:00:00|31.88|31.72|32.17|32.01|32.25|32.09|31.8|31.64|1849
1604430000000|2020-11-03 19:00:00|32.19|32.03|31.75|31.59|32.2|32.04|31.63|31.47|1883
1604433600000|2020-11-03 20:00:00|31.78|31.62|31.59|31.43|31.95|31.79|31.16|31|6255
1604437200000|2020-11-03 21:00:00|31.61|31.45|31.37|31.21|31.88|31.72|31.26|31.1|3247
1604448000000|2020-11-04 00:00:00|30.84|30.68|31.64|31.48|31.74|31.58|29.95|29.79|3390
1604451600000|2020-11-04 01:00:00|31.63|31.47|31.13|30.97|31.79|31.63|30.85|30.69|1891
1604455200000|2020-11-04 02:00:00|31.09|30.93|31.04|30.88|32.45|32.29|30.94|30.78|2015
1604458800000|2020-11-04 03:00:00|31.05|30.89|30.54|30.38|31.12|30.93|30.13|29.97|2500
1604462400000|2020-11-04 04:00:00|30.52|30.36|31.12|30.96|31.6|31.44|30.34|30.18|898
1604466000000|2020-11-04 05:00:00|31.13|30.97|31.06|30.9|31.37|31.21|30.54|30.37|733
1604469600000|2020-11-04 06:00:00|31.07|30.91|31.49|31.33|31.66|31.5|30.89|30.7|567
1604473200000|2020-11-04 07:00:00|31.5|31.34|32.18|32.02|32.74|32.58|31.24|31.08|2344
1604476800000|2020-11-04 08:00:00|32.22|32.06|31.26|31.1|32.42|32.26|30.99|30.83|1330
1604480400000|2020-11-04 09:00:00|31.28|31.12|30.97|30.81|31.36|31.2|30.43|30.27|1040
1604484000000|2020-11-04 10:00:00|30.98|30.82|31|30.84|31.39|31.23|30.83|30.67|953
1604487600000|2020-11-04 11:00:00|30.99|30.83|30.8|30.64|31.09|30.93|30.34|30.18|772
1604491200000|2020-11-04 12:00:00|30.82|30.66|29.84|29.68|30.94|30.78|29.71|29.55|1965
1604494800000|2020-11-04 13:00:00|29.82|29.66|30.06|29.9|30.06|29.9|29.52|29.36|1578
1604498400000|2020-11-04 14:00:00|30.04|29.88|28.99|28.83|30.46|30.3|28.97|28.81|5330
1604502000000|2020-11-04 15:00:00|28.95|28.79|28.97|28.81|29.29|29.13|28.64|28.48|6686
1604505600000|2020-11-04 16:00:00|28.98|28.82|29.65|29.49|29.67|29.51|28.93|28.77|4948
1604509200000|2020-11-04 17:00:00|29.67|29.51|28.99|28.83|29.74|29.58|28.9|28.74|6287
1604512800000|2020-11-04 18:00:00|28.98|28.82|29.17|29.01|29.34|29.18|28.91|28.75|3417
1604516400000|2020-11-04 19:00:00|29.14|28.98|29.21|29.05|29.28|29.12|28.94|28.78|2909
1604520000000|2020-11-04 20:00:00|29.19|29.03|28.92|28.76|29.36|29.2|28.78|28.62|6672
1604523600000|2020-11-04 21:00:00|28.89|28.73|28.87|28.71|29.02|28.86|28.77|28.61|2058
1604534400000|2020-11-05 00:00:00|29.13|28.97|28.99|28.83|29.37|29.21|28.91|28.75|400
1604538000000|2020-11-05 01:00:00|28.98|28.82|29.09|28.93|29.24|29.08|28.97|28.81|283
1604541600000|2020-11-05 02:00:00|29.07|28.91|29.14|28.98|29.31|29.15|28.92|28.76|113
1604545200000|2020-11-05 03:00:00|29.09|28.93|28.75|28.59|29.14|28.98|28.54|28.38|547
1604548800000|2020-11-05 04:00:00|28.76|28.6|28.71|28.55|28.84|28.68|28.56|28.4|131
1604552400000|2020-11-05 05:00:00|28.76|28.6|28.42|28.26|28.83|28.67|28.42|28.26|173
1604556000000|2020-11-05 06:00:00|28.4|28.24|28.65|28.49|28.78|28.62|28.38|28.22|179
1604559600000|2020-11-05 07:00:00|28.64|28.48|28.33|28.17|28.71|28.55|28.22|28.06|339
1604563200000|2020-11-05 08:00:00|28.35|28.19|27.94|27.78|28.45|28.29|27.79|27.63|889
1604566800000|2020-11-05 09:00:00|27.95|27.79|27.88|27.72|28.18|28.02|27.87|27.71|649
1604570400000|2020-11-05 10:00:00|27.91|27.75|27.85|27.69|28.07|27.91|27.83|27.67|485
1604574000000|2020-11-05 11:00:00|27.84|27.68|28.01|27.85|28.11|27.95|27.84|27.68|342
1604577600000|2020-11-05 12:00:00|28.02|27.86|27.97|27.81|28.2|28.04|27.95|27.79|672
1604581200000|2020-11-05 13:00:00|28|27.84|28.14|27.98|28.2|28.04|27.99|27.83|731
1604584800000|2020-11-05 14:00:00|28.15|27.99|27.87|27.71|28.24|28.08|27.82|27.66|4408
1604588400000|2020-11-05 15:00:00|27.85|27.69|28|27.84|28.15|27.99|27.72|27.56|3717
1604592000000|2020-11-05 16:00:00|28.03|27.87|28.41|28.25|28.43|28.27|28.03|27.87|2399
1604595600000|2020-11-05 17:00:00|28.38|28.22|28.19|28.03|28.66|28.5|28.19|28.03|2520
1604599200000|2020-11-05 18:00:00|28.17|28.01|28.23|28.07|28.43|28.27|28.17|28.01|1843
1604602800000|2020-11-05 19:00:00|28.21|28.05|28.33|28.17|28.49|28.33|28.18|28.02|2029
1604606400000|2020-11-05 20:00:00|28.34|28.18|28.46|28.3|28.76|28.6|28.12|27.96|4076
1604610000000|2020-11-05 21:00:00|28.51|28.35|28.41|28.25|28.58|28.42|28.31|28.15|1615
1604620800000|2020-11-06 00:00:00|28.55|28.39|28.81|28.65|28.86|28.7|28.46|28.3|305
1604624400000|2020-11-06 01:00:00|28.8|28.64|28.57|28.41|28.93|28.77|28.56|28.4|72
1604628000000|2020-11-06 02:00:00|28.56|28.4|28.71|28.55|28.81|28.65|28.56|28.4|24
1604631600000|2020-11-06 03:00:00|28.72|28.56|28.94|28.78|28.99|28.83|28.71|28.55|101
1604635200000|2020-11-06 04:00:00|28.97|28.81|29.04|28.88|29.09|28.93|28.85|28.69|122
1604638800000|2020-11-06 05:00:00|29.02|28.86|29|28.84|29.12|28.96|28.89|28.73|126
1604642400000|2020-11-06 06:00:00|29.01|28.85|28.9|28.74|29.05|28.89|28.85|28.69|153
1604646000000|2020-11-06 07:00:00|28.87|28.71|28.8|28.64|28.9|28.74|28.73|28.57|136
1604649600000|2020-11-06 08:00:00|28.82|28.66|28.93|28.77|28.95|28.79|28.51|28.35|335
1604653200000|2020-11-06 09:00:00|28.94|28.78|29.26|29.1|29.28|29.12|28.93|28.77|727
1604656800000|2020-11-06 10:00:00|29.24|29.08|28.85|28.69|29.38|29.22|28.8|28.64|786
1604660400000|2020-11-06 11:00:00|28.86|28.7|28.92|28.76|28.99|28.83|28.75|28.59|207
1604664000000|2020-11-06 12:00:00|28.93|28.77|29.11|28.95|29.21|29.05|28.82|28.66|309
1604667600000|2020-11-06 13:00:00|29.09|28.93|28.3|28.14|29.21|29.05|28.23|28.07|1368
1604671200000|2020-11-06 14:00:00|28.29|28.13|28.09|27.93|28.42|28.26|27.67|27.51|5636
1604674800000|2020-11-06 15:00:00|28.08|27.92|27.84|27.68|28.09|27.93|27.38|27.22|5078
1604678400000|2020-11-06 16:00:00|27.81|27.65|27.33|27.17|27.89|27.73|27.24|27.08|4875
1604682000000|2020-11-06 17:00:00|27.32|27.16|27.11|26.95|27.39|27.23|27.09|26.93|3298
1604685600000|2020-11-06 18:00:00|27.1|26.94|27|26.84|27.11|26.95|26.89|26.73|2915
1604689200000|2020-11-06 19:00:00|26.99|26.83|26.93|26.77|27.12|26.96|26.81|26.65|3399
1604692800000|2020-11-06 20:00:00|26.94|26.78|26.61|26.45|27.14|26.98|26.59|26.43|7274
1604696400000|2020-11-06 21:00:00|26.64|26.48|26.54|26.38|26.79|26.63|26.46|26.3|3550
1604876400000|2020-11-08 23:00:00|26.43|26.18|26.26|26.1|26.58|26.37|25.87|25.71|276
1604880000000|2020-11-09 00:00:00|26.25|26.09|26.01|25.85|26.25|26.09|25.96|25.8|445
1604883600000|2020-11-09 01:00:00|26.02|25.86|25.94|25.78|26.05|25.89|25.91|25.75|230
1604887200000|2020-11-09 02:00:00|25.96|25.8|25.96|25.8|26.03|25.87|25.93|25.77|167
1604890800000|2020-11-09 03:00:00|25.95|25.79|25.95|25.79|26.05|25.89|25.92|25.76|178
1604894400000|2020-11-09 04:00:00|25.93|25.77|25.93|25.77|25.95|25.79|25.85|25.69|217
1604898000000|2020-11-09 05:00:00|25.89|25.73|25.94|25.78|26.05|25.89|25.84|25.68|354
1604901600000|2020-11-09 06:00:00|25.97|25.81|26.11|25.95|26.13|25.97|25.94|25.78|121
1604905200000|2020-11-09 07:00:00|26.1|25.94|26.05|25.89|26.15|25.99|25.95|25.79|400
1604908800000|2020-11-09 08:00:00|26|25.84|26.18|26.02|26.27|26.11|25.99|25.83|642
1604912400000|2020-11-09 09:00:00|26.17|26.01|26.23|26.07|26.3|26.14|26.08|25.92|559
1604916000000|2020-11-09 10:00:00|26.22|26.06|26.16|26|26.28|26.12|26.1|25.94|371
1604919600000|2020-11-09 11:00:00|26.15|25.99|24.86|24.7|26.41|26.25|24.77|24.61|2070
1604923200000|2020-11-09 12:00:00|24.88|24.72|24.75|24.59|25.26|25.1|24.7|24.54|3410
1604926800000|2020-11-09 13:00:00|24.74|24.58|24.73|24.57|24.85|24.69|24.48|24.32|2583
1604930400000|2020-11-09 14:00:00|24.71|24.55|25.27|25.11|25.31|25.15|24.67|24.51|5929
1604934000000|2020-11-09 15:00:00|25.26|25.1|24.6|24.44|25.27|25.11|24.3|24.14|6323
1604937600000|2020-11-09 16:00:00|24.56|24.4|23.98|23.82|24.8|24.64|23.94|23.78|5305
1604941200000|2020-11-09 17:00:00|23.97|23.81|23.92|23.76|24.13|23.97|23.81|23.65|4441
1604944800000|2020-11-09 18:00:00|23.91|23.75|24.48|24.32|24.6|24.44|23.89|23.73|3522
1604948400000|2020-11-09 19:00:00|24.47|24.31|24.62|24.46|24.8|24.64|24.33|24.17|4019
1604952000000|2020-11-09 20:00:00|24.64|24.48|26.15|25.99|26.15|25.99|24.36|24.2|8208
1604955600000|2020-11-09 21:00:00|26.16|26|25.99|25.83|26.23|26.07|25.73|25.57|3413
1604966400000|2020-11-10 00:00:00|25.86|25.7|26.03|25.87|26.18|26.02|25.82|25.66|173
1604970000000|2020-11-10 01:00:00|25.98|25.82|25.92|25.76|26.1|25.94|25.87|25.71|121
1604973600000|2020-11-10 02:00:00|25.91|25.75|26.35|26.19|26.37|26.21|25.86|25.7|98
1604977200000|2020-11-10 03:00:00|26.36|26.2|26.43|26.27|26.58|26.42|26.25|26.09|182
1604980800000|2020-11-10 04:00:00|26.42|26.26|26.62|26.46|26.64|26.48|26.39|26.23|104
1604984400000|2020-11-10 05:00:00|26.59|26.43|26.42|26.26|26.61|26.45|26.33|26.17|152
1604988000000|2020-11-10 06:00:00|26.44|26.28|25.99|25.83|26.44|26.28|25.98|25.82|216
1604991600000|2020-11-10 07:00:00|25.98|25.82|25.8|25.64|25.99|25.83|25.54|25.38|646
1604995200000|2020-11-10 08:00:00|25.82|25.66|25.47|25.31|25.85|25.69|25.18|25.02|744
1604998800000|2020-11-10 09:00:00|25.48|25.32|24.98|24.82|25.53|25.37|24.92|24.76|652
1605002400000|2020-11-10 10:00:00|25|24.84|25.51|25.35|25.56|25.4|24.97|24.81|589
1605006000000|2020-11-10 11:00:00|25.52|25.36|25.17|25.01|25.57|25.41|25.03|24.87|358
1605009600000|2020-11-10 12:00:00|25.14|24.98|25.35|25.19|25.38|25.22|25.12|24.96|437
1605013200000|2020-11-10 13:00:00|25.33|25.17|25.45|25.29|25.5|25.34|25.22|25.06|537
1605016800000|2020-11-10 14:00:00|25.46|25.3|25.56|25.4|25.81|25.65|25.29|25.13|4134
1605020400000|2020-11-10 15:00:00|25.6|25.44|26.01|25.85|26.4|26.24|25.39|25.23|6556
1605024000000|2020-11-10 16:00:00|26.06|25.9|25.62|25.46|26.06|25.9|25.46|25.3|3802
1605027600000|2020-11-10 17:00:00|25.63|25.47|25.65|25.49|25.75|25.59|25.35|25.19|3970
1605031200000|2020-11-10 18:00:00|25.64|25.48|25.44|25.28|25.98|25.82|25.4|25.24|2568
1605034800000|2020-11-10 19:00:00|25.4|25.24|25.61|25.45|25.73|25.57|25.38|25.22|4746
1605038400000|2020-11-10 20:00:00|25.6|25.44|25.34|25.18|25.97|25.81|25.33|25.17|6082
1605042000000|2020-11-10 21:00:00|25.35|25.19|25.41|25.25|25.53|25.37|25.33|25.17|1936
1605052800000|2020-11-11 00:00:00|25.5|25.34|25.54|25.38|25.6|25.44|25.43|25.27|67
1605056400000|2020-11-11 01:00:00|25.55|25.39|25.46|25.3|25.65|25.49|25.44|25.28|71
1605060000000|2020-11-11 02:00:00|25.44|25.28|25.37|25.21|25.48|25.32|25.27|25.11|90
1605063600000|2020-11-11 03:00:00|25.36|25.2|25.42|25.26|25.5|25.34|25.31|25.15|47
1605067200000|2020-11-11 04:00:00|25.43|25.27|25.47|25.31|25.54|25.38|25.42|25.26|26
1605070800000|2020-11-11 05:00:00|25.45|25.29|25.44|25.28|25.54|25.38|25.38|25.22|57
1605074400000|2020-11-11 06:00:00|25.46|25.3|25.33|25.17|25.46|25.3|25.22|25.06|61
1605078000000|2020-11-11 07:00:00|25.31|25.15|25.54|25.38|25.54|25.38|25.12|24.96|158
1605081600000|2020-11-11 08:00:00|25.5|25.34|25.12|24.96|25.54|25.38|25.12|24.96|388
1605085200000|2020-11-11 09:00:00|25.13|24.97|25.24|25.08|25.3|25.14|25.07|24.91|253
1605088800000|2020-11-11 10:00:00|25.23|25.07|25.2|25.04|25.28|25.12|25.16|25|147
1605092400000|2020-11-11 11:00:00|25.19|25.03|25.11|24.95|25.2|25.04|25.07|24.91|153
1605096000000|2020-11-11 12:00:00|25.13|24.97|25.06|24.9|25.22|25.06|25.06|24.9|110
1605099600000|2020-11-11 13:00:00|25.08|24.92|25.04|24.88|25.1|24.94|24.91|24.75|354
1605103200000|2020-11-11 14:00:00|25.06|24.9|25.07|24.91|25.1|24.94|24.81|24.65|2616
1605106800000|2020-11-11 15:00:00|25.03|24.87|24.82|24.66|25.07|24.91|24.82|24.66|2711
1605110400000|2020-11-11 16:00:00|24.83|24.67|24.57|24.41|24.83|24.67|24.51|24.35|2920
1605114000000|2020-11-11 17:00:00|24.58|24.42|24.46|24.3|24.67|24.51|24.36|24.2|2407
1605117600000|2020-11-11 18:00:00|24.42|24.26|24.84|24.68|24.84|24.68|24.36|24.2|2242
1605121200000|2020-11-11 19:00:00|24.83|24.67|25.15|24.99|25.32|25.16|24.67|24.51|3225
1605124800000|2020-11-11 20:00:00|25.14|24.98|24.85|24.69|25.2|25.04|24.72|24.56|5139
1605128400000|2020-11-11 21:00:00|24.8|24.64|24.88|24.72|24.9|24.74|24.75|24.59|3803
1605139200000|2020-11-12 00:00:00|24.9|24.74|25.04|24.88|25.05|24.89|24.9|24.74|112
1605142800000|2020-11-12 01:00:00|25.05|24.89|25.1|24.94|25.15|24.99|24.99|24.83|62
1605146400000|2020-11-12 02:00:00|25.11|24.95|25.2|25.04|25.3|25.14|25.1|24.94|52
1605150000000|2020-11-12 03:00:00|25.17|25.01|25.48|25.32|25.51|25.35|25.15|24.99|120
1605153600000|2020-11-12 04:00:00|25.46|25.3|25.6|25.44|25.65|25.49|25.46|25.3|59
1605157200000|2020-11-12 05:00:00|25.58|25.42|25.41|25.25|25.58|25.42|25.36|25.2|63
1605160800000|2020-11-12 06:00:00|25.39|25.23|25.51|25.35|25.62|25.46|25.36|25.2|60
1605164400000|2020-11-12 07:00:00|25.5|25.34|25.46|25.3|25.53|25.37|25.3|25.14|236
1605168000000|2020-11-12 08:00:00|25.45|25.29|25.44|25.28|25.48|25.32|25.3|25.14|269
1605171600000|2020-11-12 09:00:00|25.41|25.25|25.13|24.97|25.44|25.28|25.13|24.97|182
1605175200000|2020-11-12 10:00:00|25.12|24.96|25.03|24.87|25.13|24.97|24.93|24.77|173
1605178800000|2020-11-12 11:00:00|25.07|24.91|25.18|25.02|25.19|25.03|24.98|24.82|208
1605182400000|2020-11-12 12:00:00|25.16|25|25.42|25.26|25.42|25.26|25.14|24.98|306
1605186000000|2020-11-12 13:00:00|25.41|25.25|25.24|25.08|25.5|25.34|25.24|25.08|256
1605189600000|2020-11-12 14:00:00|25.25|25.09|25.12|24.96|25.35|25.19|25.05|24.89|2890
1605193200000|2020-11-12 15:00:00|25.13|24.97|25.08|24.92|25.27|25.11|24.93|24.77|2684
1605196800000|2020-11-12 16:00:00|25.09|24.93|25.35|25.19|25.4|25.24|24.97|24.81|2295
1605200400000|2020-11-12 17:00:00|25.39|25.23|25.91|25.75|26.2|26.04|25.18|25.02|3782
1605204000000|2020-11-12 18:00:00|25.92|25.76|25.95|25.79|26.63|26.47|25.9|25.74|6271
1605207600000|2020-11-12 19:00:00|25.96|25.8|26.75|26.59|27.08|26.92|25.85|25.69|4896
1605211200000|2020-11-12 20:00:00|26.73|26.57|26.55|26.39|27.05|26.89|26.37|26.21|8309
1605214800000|2020-11-12 21:00:00|26.51|26.35|26.41|26.25|26.55|26.39|26.25|26.09|2098
1605225600000|2020-11-13 00:00:00|26.5|26.34|26.64|26.48|26.66|26.5|26.36|26.2|106
1605229200000|2020-11-13 01:00:00|26.62|26.46|26.79|26.63|26.84|26.68|26.51|26.35|153
1605232800000|2020-11-13 02:00:00|26.81|26.65|26.82|26.66|26.99|26.83|26.77|26.61|144
1605236400000|2020-11-13 03:00:00|26.77|26.61|26.82|26.66|26.92|26.76|26.77|26.61|19
1605240000000|2020-11-13 04:00:00|26.8|26.64|26.61|26.45|26.82|26.66|26.6|26.44|53
1605243600000|2020-11-13 05:00:00|26.6|26.44|26.57|26.41|26.71|26.55|26.51|26.35|27
1605247200000|2020-11-13 06:00:00|26.59|26.43|26.36|26.2|26.61|26.45|26.3|26.14|147
1605250800000|2020-11-13 07:00:00|26.38|26.22|26.19|26.03|26.56|26.4|26.14|25.98|161
1605254400000|2020-11-13 08:00:00|26.17|26.01|25.84|25.68|26.22|26.06|25.78|25.62|509
1605258000000|2020-11-13 09:00:00|25.83|25.67|25.51|25.35|25.84|25.68|25.46|25.3|503
1605261600000|2020-11-13 10:00:00|25.49|25.33|25.52|25.36|25.62|25.46|25.47|25.31|229
1605265200000|2020-11-13 11:00:00|25.53|25.37|25.58|25.42|25.69|25.53|25.52|25.36|228
1605268800000|2020-11-13 12:00:00|25.59|25.43|25.79|25.63|25.83|25.67|25.58|25.42|265
1605272400000|2020-11-13 13:00:00|25.74|25.58|25.64|25.48|25.79|25.63|25.64|25.48|256
1605276000000|2020-11-13 14:00:00|25.66|25.5|25.3|25.14|25.74|25.58|25.23|25.07|2553
1605279600000|2020-11-13 15:00:00|25.32|25.16|25.26|25.1|25.48|25.32|25.06|24.9|3898
1605283200000|2020-11-13 16:00:00|25.21|25.05|25.06|24.9|25.26|25.1|25.01|24.85|2913
1605286800000|2020-11-13 17:00:00|25.05|24.89|24.96|24.8|25.06|24.9|24.9|24.74|1632
1605290400000|2020-11-13 18:00:00|24.95|24.79|25.01|24.85|25.11|24.95|24.93|24.77|1922
1605294000000|2020-11-13 19:00:00|25|24.84|24.61|24.45|25.01|24.85|24.55|24.39|3238
1605297600000|2020-11-13 20:00:00|24.6|24.44|24.98|24.82|25|24.84|24.6|24.44|5295
1605301200000|2020-11-13 21:00:00|24.96|24.8|24.86|24.7|25.01|24.85|24.74|24.58|2320
1605481200000|2020-11-15 23:00:00|24.78|24.62|24.55|24.39|24.8|24.64|24.5|24.34|310
1605484800000|2020-11-16 00:00:00|24.58|24.42|24.6|24.44|24.77|24.61|24.55|24.39|281
1605488400000|2020-11-16 01:00:00|24.58|24.42|24.56|24.4|24.63|24.47|24.46|24.3|198
1605492000000|2020-11-16 02:00:00|24.55|24.39|24.51|24.35|24.56|24.4|24.46|24.3|104
1605495600000|2020-11-16 03:00:00|24.48|24.32|24.51|24.35|24.56|24.4|24.46|24.3|17
1605499200000|2020-11-16 04:00:00|24.53|24.37|24.51|24.35|24.56|24.4|24.51|24.35|7349
1605502800000|2020-11-16 05:00:00|24.54|24.38|24.51|24.35|24.56|24.4|24.46|24.3|16312
1605506400000|2020-11-16 06:00:00|24.49|24.33|24.67|24.51|24.67|24.51|24.46|24.3|12263
1605510000000|2020-11-16 07:00:00|24.71|24.55|24.62|24.46|24.72|24.56|24.62|24.46|148
1605513600000|2020-11-16 08:00:00|24.64|24.48|24.77|24.61|24.83|24.67|24.57|24.41|602
1605517200000|2020-11-16 09:00:00|24.75|24.59|24.62|24.46|24.77|24.61|24.62|24.46|199
1605520800000|2020-11-16 10:00:00|24.65|24.49|24.73|24.57|24.78|24.62|24.62|24.46|162
1605524400000|2020-11-16 11:00:00|24.7|24.54|24.63|24.47|24.78|24.62|24.35|24.19|616
1605528000000|2020-11-16 12:00:00|24.58|24.42|24.43|24.27|24.63|24.47|24.38|24.22|564
1605531600000|2020-11-16 13:00:00|24.46|24.3|24.58|24.42|24.63|24.47|24.38|24.22|422
1605535200000|2020-11-16 14:00:00|24.53|24.37|24.89|24.73|24.99|24.83|24.48|24.32|3042
1605538800000|2020-11-16 15:00:00|24.84|24.68|24.49|24.33|24.94|24.78|24.49|24.33|3249
1605542400000|2020-11-16 16:00:00|24.44|24.28|24.59|24.43|24.69|24.53|24.44|24.28|2094
1605546000000|2020-11-16 17:00:00|24.54|24.38|24.84|24.68|24.84|24.68|24.54|24.38|1331
1605549600000|2020-11-16 18:00:00|24.87|24.71|25.05|24.89|25.4|25.24|24.84|24.68|3917
1605553200000|2020-11-16 19:00:00|25|24.84|24.9|24.74|25.2|25.04|24.85|24.69|2781
1605556800000|2020-11-16 20:00:00|24.85|24.69|24.6|24.44|25.05|24.89|24.5|24.34|6023
1605560400000|2020-11-16 21:00:00|24.57|24.41|24.55|24.39|24.65|24.49|24.35|24.19|1939
1605571200000|2020-11-17 00:00:00|24.68|24.52|24.81|24.65|24.81|24.65|24.66|24.5|221
1605574800000|2020-11-17 01:00:00|24.83|24.67|24.96|24.8|25.01|24.85|24.81|24.65|75
1605578400000|2020-11-17 02:00:00|24.98|24.82|24.96|24.8|24.98|24.82|24.91|24.75|51
1605582000000|2020-11-17 03:00:00|24.91|24.75|24.96|24.8|25.01|24.85|24.91|24.75|98
1605585600000|2020-11-17 04:00:00|24.99|24.83|25.01|24.85|25.06|24.9|24.96|24.8|8
1605589200000|2020-11-17 05:00:00|25.06|24.9|25.01|24.85|25.06|24.9|25.01|24.85|60
1605592800000|2020-11-17 06:00:00|24.99|24.83|24.84|24.68|25.01|24.85|24.84|24.68|45
1605596400000|2020-11-17 07:00:00|24.81|24.65|24.87|24.71|24.92|24.76|24.77|24.61|102
1605600000000|2020-11-17 08:00:00|24.84|24.68|24.82|24.66|24.87|24.71|24.69|24.53|343
1605603600000|2020-11-17 09:00:00|24.84|24.68|24.72|24.56|24.84|24.68|24.72|24.56|118
1605607200000|2020-11-17 10:00:00|24.74|24.58|24.87|24.71|24.87|24.71|24.74|24.58|184
1605610800000|2020-11-17 11:00:00|24.84|24.68|24.87|24.71|24.99|24.83|24.82|24.66|173
1605614400000|2020-11-17 12:00:00|24.82|24.66|24.92|24.76|24.92|24.76|24.8|24.64|275
1605618000000|2020-11-17 13:00:00|24.9|24.74|25.12|24.96|25.12|24.96|24.87|24.71|1055
1605621600000|2020-11-17 14:00:00|25.17|25.01|25.18|25.02|25.18|25.02|24.88|24.72|3108
1605625200000|2020-11-17 15:00:00|25.13|24.97|24.43|24.27|25.15|24.99|24.43|24.27|4559
1605628800000|2020-11-17 16:00:00|24.41|24.25|24.43|24.27|24.58|24.42|24.33|24.17|2871
1605632400000|2020-11-17 17:00:00|24.48|24.32|24.14|23.98|24.48|24.32|24.13|23.97|2028
1605636000000|2020-11-17 18:00:00|24.18|24.02|24.29|24.13|24.34|24.18|24.14|23.98|1849
1605639600000|2020-11-17 19:00:00|24.24|24.08|24.39|24.23|24.39|24.23|24.14|23.98|1742
1605643200000|2020-11-17 20:00:00|24.34|24.18|24.14|23.98|24.64|24.48|24.14|23.98|5768
1605646800000|2020-11-17 21:00:00|24.19|24.03|24.32|24.16|24.39|24.23|24.14|23.98|1582
1605657600000|2020-11-18 00:00:00|24.2|24.04|24.45|24.29|24.5|24.34|24.15|23.99|358
1605661200000|2020-11-18 01:00:00|24.5|24.34|24.5|24.34|24.55|24.39|24.4|24.24|93
1605664800000|2020-11-18 02:00:00|24.52|24.36|24.4|24.24|24.55|24.39|24.4|24.24|27
1605668400000|2020-11-18 03:00:00|24.43|24.27|24.36|24.2|24.45|24.29|24.35|24.19|15
1605672000000|2020-11-18 04:00:00|24.38|24.22|24.46|24.3|24.5|24.34|24.38|24.22|46
1605675600000|2020-11-18 05:00:00|24.48|24.32|24.63|24.47|24.65|24.49|24.41|24.25|121
1605679200000|2020-11-18 06:00:00|24.6|24.44|24.7|24.54|24.8|24.64|24.6|24.44|53
1605682800000|2020-11-18 07:00:00|24.68|24.52|24.46|24.3|24.68|24.52|24.36|24.2|136
1605686400000|2020-11-18 08:00:00|24.51|24.35|24.31|24.15|24.51|24.35|24.16|24|375
1605690000000|2020-11-18 09:00:00|24.27|24.11|24.22|24.06|24.31|24.15|24.17|24.01|248
1605693600000|2020-11-18 10:00:00|24.2|24.04|24.13|23.97|24.22|24.06|24.08|23.92|501
1605697200000|2020-11-18 11:00:00|24.17|24.01|23.88|23.72|24.17|24.01|23.78|23.62|762
1605700800000|2020-11-18 12:00:00|23.9|23.74|23.76|23.6|23.93|23.77|23.73|23.57|966
1605704400000|2020-11-18 13:00:00|23.79|23.63|23.88|23.72|23.94|23.78|23.74|23.58|362
1605708000000|2020-11-18 14:00:00|23.84|23.68|24.13|23.97|24.23|24.07|23.83|23.67|2267
1605711600000|2020-11-18 15:00:00|24.18|24.02|23.98|23.82|24.18|24.02|23.93|23.77|2229
1605715200000|2020-11-18 16:00:00|23.96|23.8|23.94|23.78|24.08|23.92|23.89|23.73|1504
1605718800000|2020-11-18 17:00:00|23.89|23.73|23.85|23.69|23.94|23.78|23.75|23.59|1603
1605722400000|2020-11-18 18:00:00|23.84|23.68|23.95|23.79|24.14|23.98|23.75|23.59|2709
1605726000000|2020-11-18 19:00:00|23.9|23.74|24.19|24.03|24.44|24.28|23.88|23.72|3195
1605729600000|2020-11-18 20:00:00|24.2|24.04|25.04|24.88|25.14|24.98|24.15|23.99|5774
1605733200000|2020-11-18 21:00:00|25.05|24.89|25.16|25|25.24|25.08|24.99|24.83|1920
1605744000000|2020-11-19 00:00:00|24.99|24.83|25.14|24.98|25.2|25.04|24.89|24.73|184
1605747600000|2020-11-19 01:00:00|25.17|25.01|24.98|24.82|25.17|25.01|24.95|24.79|85
1605751200000|2020-11-19 02:00:00|25|24.84|25.1|24.94|25.1|24.94|24.95|24.79|46
1605754800000|2020-11-19 03:00:00|25.12|24.96|25.15|24.99|25.25|25.09|25.1|24.94|86
1605758400000|2020-11-19 04:00:00|25.13|24.97|25.1|24.94|25.15|24.99|25.1|24.94|29
1605762000000|2020-11-19 05:00:00|25.13|24.97|25|24.84|25.15|24.99|24.95|24.79|114
1605765600000|2020-11-19 06:00:00|25.03|24.87|24.81|24.65|25.05|24.89|24.81|24.65|130
1605769200000|2020-11-19 07:00:00|24.83|24.67|24.91|24.75|24.91|24.75|24.76|24.6|159
1605772800000|2020-11-19 08:00:00|24.89|24.73|25.31|25.15|25.36|25.2|24.81|24.65|521
1605776400000|2020-11-19 09:00:00|25.26|25.1|25.21|25.05|25.4|25.24|25.06|24.9|605
1605780000000|2020-11-19 10:00:00|25.2|25.04|25.17|25.01|25.36|25.2|24.97|24.81|623
1605783600000|2020-11-19 11:00:00|25.19|25.03|25.02|24.86|25.26|25.1|24.97|24.81|256
1605787200000|2020-11-19 12:00:00|24.99|24.83|24.92|24.76|25.02|24.86|24.82|24.66|234
1605790800000|2020-11-19 13:00:00|24.93|24.77|24.88|24.72|25.07|24.91|24.83|24.67|658
1605794400000|2020-11-19 14:00:00|24.9|24.74|24.79|24.63|25.22|25.06|24.74|24.58|2647
1605798000000|2020-11-19 15:00:00|24.81|24.65|24.93|24.77|25.27|25.11|24.79|24.63|2610
1605801600000|2020-11-19 16:00:00|24.96|24.8|24.69|24.53|24.98|24.82|24.68|24.52|2274
1605805200000|2020-11-19 17:00:00|24.74|24.58|24.93|24.77|25.02|24.86|24.64|24.48|1978
1605808800000|2020-11-19 18:00:00|24.91|24.75|24.75|24.59|24.94|24.78|24.69|24.53|1214
1605812400000|2020-11-19 19:00:00|24.74|24.58|24.5|24.34|24.75|24.59|24.31|24.15|1876
1605816000000|2020-11-19 20:00:00|24.48|24.32|24.7|24.54|24.79|24.63|24.46|24.3|4993
1605819600000|2020-11-19 21:00:00|24.69|24.53|25.07|24.91|25.1|24.94|24.65|24.49|2023
1605830400000|2020-11-20 00:00:00|25.32|25.16|25.3|25.14|25.34|25.18|25.2|25.04|205
1605834000000|2020-11-20 01:00:00|25.34|25.18|25.25|25.09|25.34|25.18|25.16|25|79
1605837600000|2020-11-20 02:00:00|25.3|25.14|25.21|25.05|25.3|25.14|25.21|25.05|67
1605841200000|2020-11-20 03:00:00|25.2|25.04|25.21|25.05|25.21|25.05|25.11|24.95|90
1605844800000|2020-11-20 04:00:00|25.24|25.08|25.01|24.85|25.24|25.08|24.99|24.83|124
1605848400000|2020-11-20 05:00:00|25.04|24.88|25.02|24.86|25.06|24.9|24.99|24.83|55
1605852000000|2020-11-20 06:00:00|25.04|24.88|25.09|24.93|25.16|25|25.02|24.86|49
1605855600000|2020-11-20 07:00:00|25.06|24.9|25.17|25.01|25.17|25.01|25|24.84|115
1605859200000|2020-11-20 08:00:00|25.19|25.03|24.87|24.71|25.22|25.06|24.87|24.71|296
1605862800000|2020-11-20 09:00:00|24.92|24.76|24.83|24.67|24.93|24.77|24.75|24.59|139
1605866400000|2020-11-20 10:00:00|24.8|24.64|24.59|24.43|24.83|24.67|24.59|24.43|289
1605870000000|2020-11-20 11:00:00|24.63|24.47|24.59|24.43|24.69|24.53|24.59|24.43|150
1605873600000|2020-11-20 12:00:00|24.54|24.38|24.65|24.49|24.69|24.53|24.54|24.38|463
1605877200000|2020-11-20 13:00:00|24.64|24.48|24.84|24.68|24.89|24.73|24.6|24.44|444
1605880800000|2020-11-20 14:00:00|24.82|24.66|24.61|24.45|24.89|24.73|24.46|24.3|2382
1605884400000|2020-11-20 15:00:00|24.58|24.42|24.42|24.26|24.75|24.59|24.39|24.23|2608
1605888000000|2020-11-20 16:00:00|24.41|24.25|24.52|24.36|24.65|24.49|24.27|24.11|2161
1605891600000|2020-11-20 17:00:00|24.51|24.35|24.37|24.21|24.56|24.4|24.32|24.16|1358
1605895200000|2020-11-20 18:00:00|24.39|24.23|24.33|24.17|24.51|24.35|24.27|24.11|1396
1605898800000|2020-11-20 19:00:00|24.37|24.21|24.37|24.21|24.47|24.31|24.27|24.11|2237
1605902400000|2020-11-20 20:00:00|24.34|24.18|24.66|24.5|24.76|24.6|24.32|24.16|3811
1605906000000|2020-11-20 21:00:00|24.68|24.52|24.74|24.58|24.92|24.76|24.66|24.5|1690
1606086000000|2020-11-22 23:00:00|24.95|24.79|24.72|24.56|25.05|24.89|24.72|24.56|86
1606089600000|2020-11-23 00:00:00|24.71|24.55|24.57|24.41|24.72|24.56|24.57|24.41|59
1606093200000|2020-11-23 01:00:00|24.58|24.42|24.67|24.51|24.71|24.55|24.57|24.41|82
1606096800000|2020-11-23 02:00:00|24.63|24.47|24.63|24.47|24.67|24.51|24.62|24.46|3
1606100400000|2020-11-23 03:00:00|24.65|24.49|24.62|24.46|24.65|24.49|24.58|24.42|13
1606104000000|2020-11-23 04:00:00|24.63|24.47|24.67|24.51|24.68|24.52|24.63|24.47|18
1606107600000|2020-11-23 05:00:00|24.63|24.47|24.63|24.47|24.68|24.52|24.63|24.47|14
1606111200000|2020-11-23 06:00:00|24.59|24.43|24.64|24.48|24.69|24.53|24.58|24.42|44
1606114800000|2020-11-23 07:00:00|24.59|24.43|24.48|24.32|24.59|24.43|24.4|24.24|110
1606118400000|2020-11-23 08:00:00|24.49|24.33|24.3|24.14|24.53|24.37|24.28|24.12|389
1606122000000|2020-11-23 09:00:00|24.31|24.15|24.31|24.15|24.4|24.24|24.25|24.09|213
1606125600000|2020-11-23 10:00:00|24.29|24.13|24.36|24.2|24.36|24.2|24.26|24.1|79
1606129200000|2020-11-23 11:00:00|24.38|24.22|24.47|24.31|24.47|24.31|24.34|24.18|193
1606132800000|2020-11-23 12:00:00|24.48|24.32|24.37|24.21|24.57|24.41|24.32|24.16|190
1606136400000|2020-11-23 13:00:00|24.35|24.19|24.56|24.4|24.8|24.64|24.28|24.12|735
1606140000000|2020-11-23 14:00:00|24.57|24.41|24.51|24.35|24.68|24.52|24.17|24.01|1999
1606143600000|2020-11-23 15:00:00|24.52|24.36|24.42|24.26|24.8|24.64|24.37|24.21|2110
1606147200000|2020-11-23 16:00:00|24.46|24.3|24.63|24.47|25.04|24.88|24.42|24.26|3102
1606150800000|2020-11-23 17:00:00|24.66|24.5|24.44|24.28|24.83|24.67|24.44|24.28|1657
1606154400000|2020-11-23 18:00:00|24.43|24.27|24.36|24.2|24.49|24.33|24.31|24.15|1092
1606158000000|2020-11-23 19:00:00|24.35|24.19|24.48|24.32|24.55|24.39|24.31|24.15|1829
1606161600000|2020-11-23 20:00:00|24.49|24.33|24.56|24.4|24.64|24.48|24.36|24.2|3319
1606165200000|2020-11-23 21:00:00|24.6|24.44|24.57|24.41|24.65|24.49|24.5|24.34|940
1606176000000|2020-11-24 00:00:00|24.25|24.09|24.24|24.08|24.26|24.1|24.19|24.03|165
1606179600000|2020-11-24 01:00:00|24.22|24.06|24.27|24.11|24.31|24.15|24.17|24.01|54
1606183200000|2020-11-24 02:00:00|24.24|24.08|24.18|24.02|24.27|24.11|24.17|24.01|51
1606186800000|2020-11-24 03:00:00|24.2|24.04|24.13|23.97|24.23|24.07|24.13|23.97|50
1606190400000|2020-11-24 04:00:00|24.14|23.98|24.08|23.92|24.14|23.98|24.08|23.92|38
1606194000000|2020-11-24 05:00:00|24.12|23.96|24.13|23.97|24.18|24.02|24.08|23.92|65
1606197600000|2020-11-24 06:00:00|24.15|23.99|24.14|23.98|24.15|23.99|24.13|23.97|8
1606201200000|2020-11-24 07:00:00|24.15|23.99|24.22|24.06|24.24|24.08|24.09|23.93|106
1606204800000|2020-11-24 08:00:00|24.2|24.04|24.2|24.04|24.24|24.08|24.1|23.94|208
1606208400000|2020-11-24 09:00:00|24.19|24.03|24.11|23.95|24.2|24.04|24.09|23.93|69
1606212000000|2020-11-24 10:00:00|24.12|23.96|24.11|23.95|24.16|24|24.09|23.93|120
1606215600000|2020-11-24 11:00:00|24.1|23.94|24.07|23.91|24.1|23.94|24.02|23.86|182
1606219200000|2020-11-24 12:00:00|24.08|23.92|24.03|23.87|24.18|24.02|24.03|23.87|317
1606222800000|2020-11-24 13:00:00|24.08|23.92|24.12|23.96|24.13|23.97|24.03|23.87|588
1606226400000|2020-11-24 14:00:00|24.13|23.97|24.27|24.11|24.34|24.18|24.08|23.92|2016
1606230000000|2020-11-24 15:00:00|24.25|24.09|24.3|24.14|24.43|24.27|24.25|24.09|2823
1606233600000|2020-11-24 16:00:00|24.29|24.13|24.39|24.23|24.61|24.45|24.25|24.09|3104
1606237200000|2020-11-24 17:00:00|24.41|24.25|24.25|24.09|24.44|24.28|24.2|24.04|1416
1606240800000|2020-11-24 18:00:00|24.24|24.08|24.17|24.01|24.34|24.18|24.12|23.96|1370
1606244400000|2020-11-24 19:00:00|24.21|24.05|24.31|24.15|24.34|24.18|24.17|24.01|2129
1606248000000|2020-11-24 20:00:00|24.32|24.16|24.25|24.09|24.36|24.2|24.18|24.02|3333
1606251600000|2020-11-24 21:00:00|24.27|24.11|24.18|24.02|24.28|24.12|24.13|23.97|2092
1606262400000|2020-11-25 00:00:00|24.15|23.99|24.2|24.04|24.22|24.06|24.05|23.89|238
1606266000000|2020-11-25 01:00:00|24.18|24.02|24.15|23.99|24.2|24.04|24.15|23.99|96
1606269600000|2020-11-25 02:00:00|24.12|23.96|24.21|24.05|24.24|24.08|24.12|23.96|34
1606273200000|2020-11-25 03:00:00|24.19|24.03|24.21|24.05|24.26|24.1|24.12|23.96|149
1606276800000|2020-11-25 04:00:00|24.25|24.09|24.26|24.1|24.26|24.1|24.21|24.05|56
1606280400000|2020-11-25 05:00:00|24.25|24.09|24.4|24.24|24.4|24.24|24.21|24.05|147
1606284000000|2020-11-25 06:00:00|24.38|24.22|24.32|24.16|24.42|24.26|24.27|24.11|87
1606287600000|2020-11-25 07:00:00|24.28|24.12|24.24|24.08|24.29|24.13|24.18|24.02|71
1606291200000|2020-11-25 08:00:00|24.27|24.11|24.37|24.21|24.37|24.21|24.19|24.03|272
1606294800000|2020-11-25 09:00:00|24.36|24.2|24.43|24.27|24.51|24.35|24.32|24.16|169
1606298400000|2020-11-25 10:00:00|24.44|24.28|24.54|24.38|24.54|24.38|24.43|24.27|157
1606302000000|2020-11-25 11:00:00|24.56|24.4|24.53|24.37|24.6|24.44|24.5|24.34|176
1606305600000|2020-11-25 12:00:00|24.51|24.35|24.49|24.33|24.54|24.38|24.36|24.2|314
1606309200000|2020-11-25 13:00:00|24.47|24.31|24.4|24.24|24.54|24.38|24.4|24.24|353
1606312800000|2020-11-25 14:00:00|24.41|24.25|24.42|24.26|24.51|24.35|24.27|24.11|2197
1606316400000|2020-11-25 15:00:00|24.44|24.28|24.22|24.06|24.64|24.48|24.19|24.03|2215
1606320000000|2020-11-25 16:00:00|24.21|24.05|24.19|24.03|24.29|24.13|24.17|24.01|1629
1606323600000|2020-11-25 17:00:00|24.18|24.02|24.05|23.89|24.23|24.07|24.01|23.85|871
1606327200000|2020-11-25 18:00:00|24|23.84|23.9|23.74|24.1|23.94|23.81|23.65|1475
1606330800000|2020-11-25 19:00:00|23.93|23.77|23.75|23.59|24|23.84|23.73|23.57|1704
1606334400000|2020-11-25 20:00:00|23.77|23.61|23.4|23.24|23.82|23.66|23.4|23.24|4511
1606338000000|2020-11-25 21:00:00|23.44|23.28|23.54|23.38|23.57|23.41|23.44|23.28|2339
1606431600000|2020-11-26 23:00:00|23.69|23.39|23.79|23.63|23.79|23.63|23.69|23.39|18
1606435200000|2020-11-27 00:00:00|23.77|23.61|23.81|23.65|23.85|23.69|23.75|23.59|23
1606438800000|2020-11-27 01:00:00|23.79|23.63|23.81|23.65|23.81|23.65|23.73|23.57|22
1606442400000|2020-11-27 02:00:00|23.82|23.66|23.81|23.65|23.88|23.72|23.78|23.62|22
1606446000000|2020-11-27 03:00:00|23.82|23.66|23.77|23.61|23.82|23.66|23.74|23.58|10
1606449600000|2020-11-27 04:00:00|23.74|23.58|23.77|23.61|23.77|23.61|23.7|23.54|10
1606453200000|2020-11-27 05:00:00|23.8|23.64|23.72|23.56|23.86|23.7|23.72|23.56|56
1606456800000|2020-11-27 06:00:00|23.73|23.57|23.68|23.52|23.77|23.61|23.66|23.5|24
1606460400000|2020-11-27 07:00:00|23.71|23.55|23.73|23.57|23.73|23.57|23.68|23.52|36
1606464000000|2020-11-27 08:00:00|23.72|23.56|23.52|23.36|23.73|23.57|23.52|23.36|216
1606467600000|2020-11-27 09:00:00|23.55|23.39|23.61|23.45|23.61|23.45|23.52|23.36|53
1606471200000|2020-11-27 10:00:00|23.57|23.41|23.66|23.5|23.67|23.51|23.57|23.41|86
1606474800000|2020-11-27 11:00:00|23.63|23.47|23.66|23.5|23.67|23.51|23.63|23.47|140
1606478400000|2020-11-27 12:00:00|23.61|23.45|23.55|23.39|23.61|23.45|23.55|23.39|43
1606482000000|2020-11-27 13:00:00|23.56|23.4|23.44|23.28|23.57|23.41|23.4|23.24|409
1606485600000|2020-11-27 14:00:00|23.42|23.26|23.27|23.11|23.42|23.26|23.27|23.11|2079
1606489200000|2020-11-27 15:00:00|23.29|23.13|23.21|23.05|23.32|23.16|23.21|23.05|3235
1606492800000|2020-11-27 16:00:00|23.22|23.06|23.57|23.41|23.59|23.43|23.18|23.02|2447
1606496400000|2020-11-27 17:00:00|23.56|23.4|23.75|23.59|23.92|23.76|23.56|23.4|4447
1606500000000|2020-11-27 18:00:00|23.74|23.58|23.74|23.44|23.78|23.62|23.58|23.42|711
1606690800000|2020-11-29 23:00:00|23.72|23.56|23.75|23.59|23.79|23.63|23.61|23.45|101
1606694400000|2020-11-30 00:00:00|23.77|23.61|23.96|23.8|23.96|23.8|23.77|23.61|83
1606698000000|2020-11-30 01:00:00|23.98|23.82|24.04|23.88|24.11|23.95|23.96|23.8|147
1606701600000|2020-11-30 02:00:00|24.06|23.9|24.09|23.93|24.11|23.95|24.04|23.88|102
1606705200000|2020-11-30 03:00:00|24.1|23.94|24.14|23.98|24.17|24.01|24.01|23.85|29
1606708800000|2020-11-30 04:00:00|24.15|23.99|24.25|24.09|24.27|24.11|24.14|23.98|86
1606712400000|2020-11-30 05:00:00|24.26|24.1|24.43|24.27|24.45|24.29|24.25|24.09|187
1606716000000|2020-11-30 06:00:00|24.41|24.25|24.63|24.47|24.68|24.52|24.4|24.24|176
1606719600000|2020-11-30 07:00:00|24.64|24.48|24.43|24.27|24.64|24.48|24.43|24.27|375
1606723200000|2020-11-30 08:00:00|24.42|24.26|24.21|24.05|24.43|24.27|24.13|23.97|507
1606726800000|2020-11-30 09:00:00|24.18|24.02|24.21|24.05|24.26|24.1|24.16|24|153
1606730400000|2020-11-30 10:00:00|24.24|24.08|24.14|23.98|24.26|24.1|24.13|23.97|177
1606734000000|2020-11-30 11:00:00|24.17|24.01|24.19|24.03|24.32|24.16|24.14|23.98|151
1606737600000|2020-11-30 12:00:00|24.15|23.99|24.02|23.86|24.17|24.01|23.97|23.81|211
1606741200000|2020-11-30 13:00:00|24.05|23.89|24.02|23.86|24.12|23.96|24.02|23.86|330
1606744800000|2020-11-30 14:00:00|23.97|23.81|24.1|23.94|24.23|24.07|23.92|23.76|2661
1606748400000|2020-11-30 15:00:00|24.09|23.93|24.23|24.07|24.83|24.67|23.98|23.82|4476
1606752000000|2020-11-30 16:00:00|24.26|24.1|24.23|24.07|24.56|24.4|24.13|23.97|5552
1606755600000|2020-11-30 17:00:00|24.26|24.1|23.96|23.8|24.29|24.13|23.91|23.75|2126
1606759200000|2020-11-30 18:00:00|23.94|23.78|23.98|23.82|24.06|23.9|23.88|23.72|1723
1606762800000|2020-11-30 19:00:00|23.97|23.81|23.67|23.51|24.05|23.89|23.67|23.51|2464
1606766400000|2020-11-30 20:00:00|23.66|23.5|23.55|23.39|23.82|23.66|23.52|23.36|3948
1606770000000|2020-11-30 21:00:00|23.57|23.41|23.62|23.46|23.62|23.46|23.5|23.34|1528
1606780800000|2020-12-01 00:00:00|23.53|23.37|23.41|23.25|23.54|23.38|23.4|23.24|115
1606784400000|2020-12-01 01:00:00|23.42|23.26|23.34|23.18|23.43|23.27|23.34|23.18|113
1606788000000|2020-12-01 02:00:00|23.32|23.16|23.19|23.03|23.34|23.18|23.15|22.99|218
1606791600000|2020-12-01 03:00:00|23.17|23.01|23.21|23.05|23.22|23.06|23.12|22.96|142
1606795200000|2020-12-01 04:00:00|23.19|23.03|23.22|23.06|23.22|23.06|23.18|23.02|25
1606798800000|2020-12-01 05:00:00|23.25|23.09|23.23|23.07|23.25|23.09|23.2|23.04|82
1606802400000|2020-12-01 06:00:00|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|40
1606806000000|2020-12-01 07:00:00|23.25|23.09|23.31|23.15|23.33|23.17|23.25|23.09|154
1606809600000|2020-12-01 08:00:00|23.33|23.17|23.33|23.17|23.51|23.35|23.23|23.07|489
1606813200000|2020-12-01 09:00:00|23.32|23.16|23.35|23.19|23.39|23.23|23.28|23.12|243
1606816800000|2020-12-01 10:00:00|23.36|23.2|23.32|23.16|23.39|23.23|23.3|23.14|197
1606820400000|2020-12-01 11:00:00|23.29|23.13|23.29|23.13|23.32|23.16|23.24|23.08|139
1606824000000|2020-12-01 12:00:00|23.31|23.15|23.31|23.15|23.37|23.21|23.27|23.11|366
1606827600000|2020-12-01 13:00:00|23.3|23.14|23.3|23.14|23.45|23.29|23.25|23.09|439
1606831200000|2020-12-01 14:00:00|23.33|23.17|23.35|23.19|23.45|23.29|23.27|23.11|2892
1606834800000|2020-12-01 15:00:00|23.3|23.14|23.5|23.34|23.62|23.46|23.3|23.14|6602
1606838400000|2020-12-01 16:00:00|23.47|23.31|23.45|23.29|23.6|23.44|23.35|23.19|3674
1606842000000|2020-12-01 17:00:00|23.44|23.28|23.28|23.12|23.45|23.29|23.19|23.03|1890
1606845600000|2020-12-01 18:00:00|23.26|23.1|23.46|23.3|23.46|23.3|23.23|23.07|2075
1606849200000|2020-12-01 19:00:00|23.51|23.35|23.63|23.47|23.73|23.57|23.46|23.3|2446
1606852800000|2020-12-01 20:00:00|23.66|23.5|23.76|23.6|23.86|23.7|23.63|23.47|4698
1606856400000|2020-12-01 21:00:00|23.73|23.57|23.61|23.45|23.81|23.65|23.53|23.37|3160
1606867200000|2020-12-02 00:00:00|23.71|23.55|23.8|23.64|23.82|23.66|23.71|23.55|108
1606870800000|2020-12-02 01:00:00|23.82|23.66|23.87|23.71|23.94|23.78|23.82|23.66|236
1606874400000|2020-12-02 02:00:00|23.89|23.73|23.84|23.68|23.89|23.73|23.82|23.66|41
1606878000000|2020-12-02 03:00:00|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|36
1606881600000|2020-12-02 04:00:00|23.82|23.66|23.77|23.61|23.82|23.66|23.77|23.61|37
1606885200000|2020-12-02 05:00:00|23.8|23.64|23.83|23.67|23.83|23.67|23.77|23.61|46
1606888800000|2020-12-02 06:00:00|23.81|23.65|23.73|23.57|23.81|23.65|23.68|23.52|66
1606892400000|2020-12-02 07:00:00|23.72|23.56|23.75|23.59|23.77|23.61|23.68|23.52|98
1606896000000|2020-12-02 08:00:00|23.78|23.62|23.76|23.6|23.86|23.7|23.75|23.59|211
1606899600000|2020-12-02 09:00:00|23.75|23.59|23.76|23.6|23.76|23.6|23.71|23.55|56
1606903200000|2020-12-02 10:00:00|23.75|23.59|23.72|23.56|23.76|23.6|23.71|23.55|50
1606906800000|2020-12-02 11:00:00|23.73|23.57|23.72|23.56|23.78|23.62|23.72|23.56|94
1606910400000|2020-12-02 12:00:00|23.76|23.6|23.85|23.69|23.94|23.78|23.72|23.56|434
1606914000000|2020-12-02 13:00:00|23.86|23.7|23.82|23.66|23.92|23.76|23.81|23.65|489
1606917600000|2020-12-02 14:00:00|23.8|23.64|23.55|23.39|23.87|23.71|23.53|23.37|2778
1606921200000|2020-12-02 15:00:00|23.56|23.4|23.35|23.19|23.6|23.44|23.32|23.16|2523
1606924800000|2020-12-02 16:00:00|23.33|23.17|23.35|23.19|23.42|23.26|23.25|23.09|2059
1606928400000|2020-12-02 17:00:00|23.34|23.18|23.41|23.25|23.46|23.3|23.23|23.07|1517
1606932000000|2020-12-02 18:00:00|23.43|23.27|23.46|23.3|23.53|23.37|23.41|23.25|1179
1606935600000|2020-12-02 19:00:00|23.45|23.29|23.58|23.42|23.58|23.42|23.45|23.29|1863
1606939200000|2020-12-02 20:00:00|23.61|23.45|23.69|23.53|23.86|23.7|23.58|23.42|4191
1606942800000|2020-12-02 21:00:00|23.66|23.5|23.72|23.56|23.76|23.6|23.63|23.47|2140
1606953600000|2020-12-03 00:00:00|23.72|23.56|23.77|23.61|23.79|23.63|23.71|23.55|30
1606957200000|2020-12-03 01:00:00|23.75|23.59|23.7|23.54|23.77|23.61|23.67|23.51|26
1606960800000|2020-12-03 02:00:00|23.74|23.58|23.74|23.58|23.76|23.6|23.73|23.57|25
1606964400000|2020-12-03 03:00:00|23.76|23.6|23.71|23.55|23.76|23.6|23.66|23.5|82
1606968000000|2020-12-03 04:00:00|23.73|23.57|23.78|23.62|23.78|23.62|23.71|23.55|20
1606971600000|2020-12-03 05:00:00|23.8|23.64|23.83|23.67|23.85|23.69|23.78|23.62|48
1606975200000|2020-12-03 06:00:00|23.81|23.65|23.79|23.63|23.82|23.66|23.77|23.61|8
1606978800000|2020-12-03 07:00:00|23.77|23.61|23.64|23.48|23.77|23.61|23.64|23.48|68
1606982400000|2020-12-03 08:00:00|23.65|23.49|23.69|23.53|23.71|23.55|23.59|23.43|246
1606986000000|2020-12-03 09:00:00|23.64|23.48|23.74|23.58|23.81|23.65|23.59|23.43|152
1606989600000|2020-12-03 10:00:00|23.71|23.55|23.62|23.46|23.74|23.58|23.62|23.46|49
1606993200000|2020-12-03 11:00:00|23.61|23.45|23.55|23.39|23.62|23.46|23.55|23.39|92
1606996800000|2020-12-03 12:00:00|23.56|23.4|23.54|23.38|23.6|23.44|23.52|23.36|144
1607000400000|2020-12-03 13:00:00|23.55|23.39|23.48|23.32|23.55|23.39|23.41|23.25|406
1607004000000|2020-12-03 14:00:00|23.45|23.29|23.67|23.51|23.67|23.51|23.4|23.24|1340
1607007600000|2020-12-03 15:00:00|23.65|23.49|23.67|23.51|23.84|23.68|23.62|23.46|2980
1607011200000|2020-12-03 16:00:00|23.65|23.49|23.72|23.56|23.74|23.58|23.62|23.46|1344
1607014800000|2020-12-03 17:00:00|23.7|23.54|23.7|23.54|23.77|23.61|23.55|23.39|1922
1607018400000|2020-12-03 18:00:00|23.72|23.56|23.95|23.79|23.95|23.79|23.7|23.54|1787
1607022000000|2020-12-03 19:00:00|23.93|23.77|23.76|23.6|23.95|23.79|23.76|23.6|1439
1607025600000|2020-12-03 20:00:00|23.71|23.55|23.96|23.8|24.16|24|23.69|23.53|5751
1607029200000|2020-12-03 21:00:00|23.98|23.82|23.91|23.75|23.98|23.82|23.83|23.67|1692
1607040000000|2020-12-04 00:00:00|23.88|23.72|23.87|23.71|23.9|23.74|23.83|23.67|74
1607043600000|2020-12-04 01:00:00|23.88|23.72|23.94|23.78|23.94|23.78|23.87|23.71|85
1607047200000|2020-12-04 02:00:00|23.96|23.8|23.89|23.73|23.99|23.83|23.89|23.73|66
1607050800000|2020-12-04 03:00:00|23.92|23.76|23.96|23.8|23.96|23.8|23.91|23.75|70
1607054400000|2020-12-04 04:00:00|23.95|23.79|23.97|23.81|23.97|23.81|23.94|23.78|47
1607058000000|2020-12-04 05:00:00|23.92|23.76|23.88|23.72|23.93|23.77|23.85|23.69|87
1607061600000|2020-12-04 06:00:00|23.9|23.74|23.95|23.79|23.95|23.79|23.89|23.73|14
1607065200000|2020-12-04 07:00:00|23.97|23.81|23.95|23.79|23.97|23.81|23.9|23.74|166
1607068800000|2020-12-04 08:00:00|23.94|23.78|23.77|23.61|23.94|23.78|23.77|23.61|446
1607072400000|2020-12-04 09:00:00|23.78|23.62|23.74|23.58|23.79|23.63|23.67|23.51|134
1607076000000|2020-12-04 10:00:00|23.76|23.6|23.72|23.56|23.79|23.63|23.69|23.53|133
1607079600000|2020-12-04 11:00:00|23.74|23.58|23.77|23.61|23.77|23.61|23.7|23.54|116
1607083200000|2020-12-04 12:00:00|23.78|23.62|23.76|23.6|23.78|23.62|23.73|23.57|162
1607086800000|2020-12-04 13:00:00|23.71|23.55|23.76|23.6|23.81|23.65|23.66|23.5|722
1607090400000|2020-12-04 14:00:00|23.75|23.59|23.51|23.35|23.75|23.59|23.49|23.33|1995
1607094000000|2020-12-04 15:00:00|23.54|23.38|23.54|23.38|23.65|23.49|23.51|23.35|3022
1607097600000|2020-12-04 16:00:00|23.56|23.4|23.44|23.28|23.59|23.43|23.42|23.26|2154
1607101200000|2020-12-04 17:00:00|23.48|23.32|23.53|23.37|23.58|23.42|23.41|23.25|1910
1607104800000|2020-12-04 18:00:00|23.55|23.39|23.6|23.44|23.65|23.49|23.53|23.37|1268
1607108400000|2020-12-04 19:00:00|23.57|23.41|23.59|23.43|23.69|23.53|23.54|23.38|1690
1607112000000|2020-12-04 20:00:00|23.54|23.38|23.67|23.51|23.67|23.51|23.49|23.33|3968
1607115600000|2020-12-04 21:00:00|23.66|23.5|23.79|23.63|23.83|23.67|23.59|23.43|1413
1607295600000|2020-12-06 23:00:00|23.74|23.58|23.73|23.57|23.75|23.59|23.69|23.53|78
1607299200000|2020-12-07 00:00:00|23.75|23.59|23.79|23.63|23.84|23.68|23.73|23.57|57
1607302800000|2020-12-07 01:00:00|23.78|23.62|23.82|23.66|23.84|23.68|23.77|23.61|36
1607306400000|2020-12-07 02:00:00|23.83|23.67|23.89|23.73|23.94|23.78|23.83|23.67|54
1607310000000|2020-12-07 03:00:00|23.9|23.74|23.96|23.8|23.96|23.8|23.89|23.73|62
1607313600000|2020-12-07 04:00:00|23.94|23.78|23.95|23.79|23.96|23.8|23.94|23.78|11
1607317200000|2020-12-07 05:00:00|23.96|23.8|24|23.84|24|23.84|23.96|23.8|29
1607320800000|2020-12-07 06:00:00|23.96|23.8|23.97|23.81|24|23.84|23.95|23.79|25
1607324400000|2020-12-07 07:00:00|23.98|23.82|23.9|23.74|24|23.84|23.9|23.74|109
1607328000000|2020-12-07 08:00:00|23.93|23.77|24.2|24.04|24.35|24.19|23.9|23.74|665
1607331600000|2020-12-07 09:00:00|24.21|24.05|24.21|24.05|24.3|24.14|24.12|23.96|365
1607335200000|2020-12-07 10:00:00|24.2|24.04|24.21|24.05|24.21|24.05|24.15|23.99|150
1607338800000|2020-12-07 11:00:00|24.25|24.09|24.13|23.97|24.3|24.14|24.11|23.95|148
1607342400000|2020-12-07 12:00:00|24.15|23.99|24.22|24.06|24.25|24.09|24.1|23.94|156
1607346000000|2020-12-07 13:00:00|24.25|24.09|24.12|23.96|24.25|24.09|24.11|23.95|170
1607349600000|2020-12-07 14:00:00|24.11|23.95|23.99|23.83|24.12|23.96|23.99|23.83|2035
1607353200000|2020-12-07 15:00:00|24.01|23.85|24.05|23.89|24.2|24.04|23.99|23.83|2342
1607356800000|2020-12-07 16:00:00|24.01|23.85|24.01|23.85|24.06|23.9|23.95|23.79|1494
1607360400000|2020-12-07 17:00:00|24.03|23.87|23.97|23.81|24.06|23.9|23.85|23.69|1425
1607364000000|2020-12-07 18:00:00|24.02|23.86|24|23.84|24.17|24.01|23.95|23.79|1796
1607367600000|2020-12-07 19:00:00|24.02|23.86|24.05|23.89|24.17|24.01|23.98|23.82|1658
1607371200000|2020-12-07 20:00:00|24.03|23.87|23.93|23.77|24.1|23.94|23.87|23.71|2892
1607374800000|2020-12-07 21:00:00|23.97|23.81|24.16|24|24.17|24.01|23.93|23.77|1306
1607385600000|2020-12-08 00:00:00|24.13|23.97|24.14|23.98|24.22|24.06|24.12|23.96|91
1607389200000|2020-12-08 01:00:00|24.16|24|24.19|24.03|24.21|24.05|24.11|23.95|41
1607392800000|2020-12-08 02:00:00|24.17|24.01|24.21|24.05|24.22|24.06|24.17|24.01|36
1607396400000|2020-12-08 03:00:00|24.22|24.06|24.2|24.04|24.25|24.09|24.2|24.04|41
1607400000000|2020-12-08 04:00:00|24.18|24.02|24.18|24.02|24.23|24.07|24.18|24.02|38
1607403600000|2020-12-08 05:00:00|24.17|24.01|24.15|23.99|24.18|24.02|24.09|23.93|69
1607407200000|2020-12-08 06:00:00|24.13|23.97|24.22|24.06|24.24|24.08|24.08|23.92|47
1607410800000|2020-12-08 07:00:00|24.19|24.03|24.14|23.98|24.29|24.13|24.09|23.93|224
1607414400000|2020-12-08 08:00:00|24.13|23.97|24.03|23.87|24.14|23.98|24.03|23.87|239
1607418000000|2020-12-08 09:00:00|23.99|23.83|24.09|23.93|24.14|23.98|23.93|23.77|217
1607421600000|2020-12-08 10:00:00|24.13|23.97|24.1|23.94|24.14|23.98|24.08|23.92|103
1607425200000|2020-12-08 11:00:00|24.13|23.97|24.39|24.23|24.39|24.23|24.13|23.97|265
1607428800000|2020-12-08 12:00:00|24.35|24.19|24.23|24.07|24.38|24.22|24.23|24.07|234
1607432400000|2020-12-08 13:00:00|24.21|24.05|24.18|24.02|24.23|24.07|24.12|23.96|177
1607436000000|2020-12-08 14:00:00|24.17|24.01|23.97|23.81|24.26|24.1|23.97|23.81|1788
1607439600000|2020-12-08 15:00:00|23.93|23.77|23.79|23.63|24.12|23.96|23.79|23.63|3227
1607443200000|2020-12-08 16:00:00|23.78|23.62|23.69|23.53|23.79|23.63|23.68|23.52|2215
1607446800000|2020-12-08 17:00:00|23.7|23.54|23.64|23.48|23.8|23.64|23.62|23.46|1646
1607450400000|2020-12-08 18:00:00|23.63|23.47|23.68|23.52|23.68|23.52|23.58|23.42|1068
1607454000000|2020-12-08 19:00:00|23.64|23.48|23.49|23.33|23.68|23.52|23.49|23.33|1523
1607457600000|2020-12-08 20:00:00|23.48|23.32|23.21|23.05|23.53|23.37|23.21|23.05|4841
1607461200000|2020-12-08 21:00:00|23.17|23.01|23.29|23.13|23.35|23.19|23.17|23.01|2072
1607472000000|2020-12-09 00:00:00|23.33|23.17|23.28|23.12|23.33|23.17|23.22|23.06|100
1607475600000|2020-12-09 01:00:00|23.29|23.13|23.3|23.14|23.34|23.18|23.28|23.12|112
1607479200000|2020-12-09 02:00:00|23.29|23.13|23.25|23.09|23.29|23.13|23.25|23.09|16
1607482800000|2020-12-09 03:00:00|23.26|23.1|23.3|23.14|23.31|23.15|23.26|23.1|48
1607486400000|2020-12-09 04:00:00|23.26|23.1|23.26|23.1|23.26|23.1|23.25|23.09|6
1607490000000|2020-12-09 05:00:00|23.24|23.08|23.26|23.1|23.26|23.1|23.24|23.08|9
1607493600000|2020-12-09 06:00:00|23.25|23.09|23.26|23.1|23.27|23.11|23.25|23.09|12
1607497200000|2020-12-09 07:00:00|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|73
1607500800000|2020-12-09 08:00:00|23.25|23.09|23.14|22.98|23.26|23.1|23.09|22.93|651
1607504400000|2020-12-09 09:00:00|23.15|22.99|23.16|23|23.23|23.07|23.15|22.99|128
1607508000000|2020-12-09 10:00:00|23.15|22.99|23.1|22.94|23.15|22.99|23.1|22.94|219
1607511600000|2020-12-09 11:00:00|23.11|22.95|23.2|23.04|23.2|23.04|23.1|22.94|172
1607515200000|2020-12-09 12:00:00|23.23|23.07|23.26|23.1|23.27|23.11|23.2|23.04|234
1607518800000|2020-12-09 13:00:00|23.27|23.11|23.12|22.96|23.27|23.11|23.11|22.95|543
1607522400000|2020-12-09 14:00:00|23.11|22.95|22.86|22.7|23.11|22.95|22.85|22.69|1953
1607526000000|2020-12-09 15:00:00|22.9|22.74|23.06|22.9|23.2|23.04|22.85|22.69|4445
1607529600000|2020-12-09 16:00:00|23.07|22.91|23.14|22.98|23.35|23.19|23.06|22.9|3339
1607533200000|2020-12-09 17:00:00|23.13|22.97|23.52|23.36|23.77|23.61|23.13|22.97|3957
1607536800000|2020-12-09 18:00:00|23.53|23.37|24.17|24.01|24.23|24.07|23.41|23.25|6747
1607540400000|2020-12-09 19:00:00|24.14|23.98|23.9|23.74|24.17|24.01|23.72|23.56|5244
1607544000000|2020-12-09 20:00:00|23.95|23.79|24.12|23.96|24.32|24.16|23.8|23.64|6584
1607547600000|2020-12-09 21:00:00|24.16|24|23.93|23.77|24.27|24.11|23.93|23.77|4737
1607554800000|2020-12-09 23:00:00|23.99|23.83|23.97|23.81|24.01|23.85|23.89|23.73|102
1607558400000|2020-12-10 00:00:00|23.95|23.79|24|23.84|24|23.84|23.94|23.78|137
1607562000000|2020-12-10 01:00:00|24.04|23.88|24|23.84|24.05|23.89|23.95|23.79|105
1607565600000|2020-12-10 02:00:00|23.99|23.83|23.94|23.78|24|23.84|23.94|23.78|22
1607569200000|2020-12-10 03:00:00|23.99|23.83|24.1|23.94|24.11|23.95|23.97|23.81|108
1607572800000|2020-12-10 04:00:00|24.06|23.9|24.01|23.85|24.1|23.94|24|23.84|21
1607576400000|2020-12-10 05:00:00|24.05|23.89|24.04|23.88|24.07|23.91|24.01|23.85|20
1607580000000|2020-12-10 06:00:00|24.06|23.9|24.12|23.96|24.12|23.96|24.06|23.9|77
1607583600000|2020-12-10 07:00:00|24.13|23.97|23.96|23.8|24.17|24.01|23.91|23.75|223
1607587200000|2020-12-10 08:00:00|23.95|23.79|23.74|23.58|23.98|23.82|23.74|23.58|545
1607590800000|2020-12-10 09:00:00|23.73|23.57|23.69|23.53|23.74|23.58|23.58|23.42|356
1607594400000|2020-12-10 10:00:00|23.68|23.52|23.63|23.47|23.68|23.52|23.62|23.46|97
1607598000000|2020-12-10 11:00:00|23.72|23.56|23.76|23.6|23.84|23.68|23.72|23.56|76
1607601600000|2020-12-10 12:00:00|23.78|23.62|23.92|23.76|24.07|23.91|23.76|23.6|209
1607605200000|2020-12-10 13:00:00|23.94|23.78|24.36|24.2|24.37|24.21|23.81|23.65|958
1607608800000|2020-12-10 14:00:00|24.32|24.16|24.02|23.86|24.54|24.38|23.97|23.81|4453
1607612400000|2020-12-10 15:00:00|24|23.84|23.8|23.64|24.12|23.96|23.75|23.59|3994
1607616000000|2020-12-10 16:00:00|23.81|23.65|24.24|24.08|24.29|24.13|23.77|23.61|3029
1607619600000|2020-12-10 17:00:00|24.27|24.11|24.24|24.08|24.29|24.13|24.02|23.86|2203
1607623200000|2020-12-10 18:00:00|24.27|24.11|24.17|24.01|24.29|24.13|23.92|23.76|2230
1607626800000|2020-12-10 19:00:00|24.15|23.99|24.4|24.24|24.45|24.29|24.14|23.98|3062
1607630400000|2020-12-10 20:00:00|24.39|24.23|24.44|24.28|24.44|24.28|24.12|23.96|5733
1607634000000|2020-12-10 21:00:00|24.4|24.24|24.43|24.27|24.6|24.44|24.36|24.2|4118
1607644800000|2020-12-11 00:00:00|24.34|24.18|24.35|24.19|24.36|24.2|24.29|24.13|54
1607648400000|2020-12-11 01:00:00|24.33|24.17|24.3|24.14|24.36|24.2|24.3|24.14|48
1607652000000|2020-12-11 02:00:00|24.31|24.15|24.47|24.31|24.47|24.31|24.3|24.14|36
1607655600000|2020-12-11 03:00:00|24.48|24.32|24.47|24.31|24.53|24.37|24.47|24.31|28
1607659200000|2020-12-11 04:00:00|24.48|24.32|24.48|24.32|24.48|24.32|24.45|24.29|32
1607662800000|2020-12-11 05:00:00|24.49|24.33|24.48|24.32|24.49|24.33|24.43|24.27|11
1607666400000|2020-12-11 06:00:00|24.49|24.33|24.43|24.27|24.54|24.38|24.39|24.23|23
1607670000000|2020-12-11 07:00:00|24.39|24.23|24.38|24.22|24.41|24.25|24.28|24.12|62
1607673600000|2020-12-11 08:00:00|24.41|24.25|25.04|24.88|25.19|25.03|24.33|24.17|1208
1607677200000|2020-12-11 09:00:00|24.99|24.83|25.02|24.86|25.04|24.88|24.77|24.61|522
1607680800000|2020-12-11 10:00:00|25.04|24.88|25.4|25.24|25.43|25.27|24.88|24.72|452
1607684400000|2020-12-11 11:00:00|25.37|25.21|25.27|25.11|25.69|25.53|25.27|25.11|990
1607688000000|2020-12-11 12:00:00|25.25|25.09|25.13|24.97|25.27|25.11|25.11|24.95|383
1607691600000|2020-12-11 13:00:00|25.15|24.99|25.16|25|25.27|25.11|25.1|24.94|819
1607695200000|2020-12-11 14:00:00|25.15|24.99|24.99|24.83|25.21|25.05|24.89|24.73|3365
1607698800000|2020-12-11 15:00:00|25|24.84|25.11|24.95|25.26|25.1|24.74|24.58|3758
1607702400000|2020-12-11 16:00:00|25.1|24.94|25.54|25.38|25.7|25.54|25.05|24.89|4457
1607706000000|2020-12-11 17:00:00|25.55|25.39|25.74|25.58|26.03|25.87|25.54|25.38|4468
1607709600000|2020-12-11 18:00:00|25.69|25.53|25.24|25.08|25.85|25.69|25.22|25.06|3008
1607713200000|2020-12-11 19:00:00|25.22|25.06|25.15|24.99|25.27|25.11|24.96|24.8|3098
1607716800000|2020-12-11 20:00:00|25.1|24.94|25.44|25.28|25.5|25.34|24.94|24.78|4500
1607720400000|2020-12-11 21:00:00|25.39|25.23|25.53|25.37|25.55|25.39|25.3|25.14|1669
1607900400000|2020-12-13 23:00:00|25.21|25.05|25.09|24.93|25.23|25.07|25.08|24.92|142
1607904000000|2020-12-14 00:00:00|25.08|24.92|25.12|24.96|25.14|24.98|25.04|24.88|65
1607907600000|2020-12-14 01:00:00|25.09|24.93|25.07|24.91|25.12|24.96|25.04|24.88|102
1607911200000|2020-12-14 02:00:00|25.04|24.88|25.07|24.91|25.09|24.93|25.04|24.88|29
1607914800000|2020-12-14 03:00:00|25.05|24.89|25|24.84|25.1|24.94|25|24.84|87
1607918400000|2020-12-14 04:00:00|25.05|24.89|25.05|24.89|25.1|24.94|25.05|24.89|1934
1607922000000|2020-12-14 05:00:00|25.08|24.92|25.16|25|25.16|25|25.05|24.89|36
1607925600000|2020-12-14 06:00:00|25.15|24.99|25.11|24.95|25.16|25|25.06|24.9|139
1607929200000|2020-12-14 07:00:00|25.1|24.94|24.91|24.75|25.11|24.95|24.85|24.69|347
1607932800000|2020-12-14 08:00:00|24.96|24.8|25.01|24.85|25.11|24.95|24.86|24.7|447
1607936400000|2020-12-14 09:00:00|24.96|24.8|24.96|24.8|25.06|24.9|24.91|24.75|249
1607940000000|2020-12-14 10:00:00|24.94|24.78|24.86|24.7|24.96|24.8|24.81|24.65|182
1607943600000|2020-12-14 11:00:00|24.89|24.73|24.72|24.56|24.89|24.73|24.71|24.55|213
1607947200000|2020-12-14 12:00:00|24.74|24.58|24.74|24.58|24.77|24.61|24.72|24.56|199
1607950800000|2020-12-14 13:00:00|24.77|24.61|24.82|24.66|24.87|24.71|24.7|24.54|448
1607954400000|2020-12-14 14:00:00|24.8|24.64|24.82|24.66|24.87|24.71|24.57|24.41|3031
1607958000000|2020-12-14 15:00:00|24.78|24.62|25.18|25.02|25.18|25.02|24.78|24.62|3955
1607961600000|2020-12-14 16:00:00|25.13|24.97|25.18|25.02|25.38|25.22|24.93|24.77|7004
1607965200000|2020-12-14 17:00:00|25.23|25.07|25.54|25.38|25.64|25.48|25.08|24.92|2782
1607968800000|2020-12-14 18:00:00|25.51|25.35|25.44|25.28|25.64|25.48|25.34|25.18|2350
1607972400000|2020-12-14 19:00:00|25.39|25.23|25.49|25.33|25.69|25.53|25.34|25.18|2514
1607976000000|2020-12-14 20:00:00|25.54|25.38|26.25|26.09|26.25|26.09|25.39|25.23|6767
1607979600000|2020-12-14 21:00:00|26.2|26.04|26.25|26.09|26.3|26.14|26|25.84|4032
1607990400000|2020-12-15 00:00:00|26.26|26.1|26.21|26.05|26.31|26.15|26.16|26|344
1607994000000|2020-12-15 01:00:00|26.16|26|26.23|26.07|26.26|26.1|26.11|25.95|136
1607997600000|2020-12-15 02:00:00|26.26|26.1|26.26|26.1|26.41|26.25|26.21|26.05|118
1608001200000|2020-12-15 03:00:00|26.31|26.15|26.36|26.2|26.41|26.25|26.26|26.1|53
1608004800000|2020-12-15 04:00:00|26.41|26.25|26.41|26.25|26.41|26.25|26.31|26.15|73
1608008400000|2020-12-15 05:00:00|26.38|26.22|26.31|26.15|26.51|26.35|26.26|26.1|212
1608012000000|2020-12-15 06:00:00|26.26|26.1|26.31|26.15|26.36|26.2|26.26|26.1|49
1608015600000|2020-12-15 07:00:00|26.26|26.1|26.16|26|26.26|26.1|26.11|25.95|258
1608019200000|2020-12-15 08:00:00|26.21|26.05|25.66|25.5|26.21|26.05|25.66|25.5|819
1608022800000|2020-12-15 09:00:00|25.69|25.53|25.66|25.5|25.71|25.55|25.61|25.45|355
1608026400000|2020-12-15 10:00:00|25.71|25.55|25.66|25.5|25.76|25.6|25.66|25.5|204
1608030000000|2020-12-15 11:00:00|25.71|25.55|25.76|25.6|25.76|25.6|25.71|25.55|206
1608033600000|2020-12-15 12:00:00|25.71|25.55|25.77|25.61|25.77|25.61|25.56|25.4|456
1608037200000|2020-12-15 13:00:00|25.76|25.6|25.62|25.46|25.77|25.61|25.62|25.46|709
1608040800000|2020-12-15 14:00:00|25.67|25.51|25.72|25.56|25.82|25.66|25.57|25.41|3791
1608044400000|2020-12-15 15:00:00|25.69|25.53|25.77|25.61|25.87|25.71|25.52|25.36|4615
1608048000000|2020-12-15 16:00:00|25.72|25.56|25.67|25.51|25.92|25.76|25.57|25.41|3918
1608051600000|2020-12-15 17:00:00|25.64|25.48|25.47|25.31|25.72|25.56|25.47|25.31|2684
1608055200000|2020-12-15 18:00:00|25.52|25.36|25.47|25.31|25.52|25.36|25.42|25.26|1703
1608058800000|2020-12-15 19:00:00|25.42|25.26|25.23|25.07|25.47|25.31|25.23|25.07|2594
1608062400000|2020-12-15 20:00:00|25.18|25.02|25.08|24.92|25.33|25.17|25.03|24.87|5044
1608066000000|2020-12-15 21:00:00|25.03|24.87|24.98|24.82|25.18|25.02|24.93|24.77|3219
1608076800000|2020-12-16 00:00:00|24.96|24.8|24.99|24.83|25.06|24.9|24.94|24.78|97
1608080400000|2020-12-16 01:00:00|25.01|24.85|25.04|24.88|25.09|24.93|24.99|24.83|33
1608084000000|2020-12-16 02:00:00|24.99|24.83|24.94|24.78|25.04|24.88|24.94|24.78|70
1608087600000|2020-12-16 03:00:00|24.91|24.75|25.04|24.88|25.04|24.88|24.89|24.73|27
1608091200000|2020-12-16 04:00:00|25.06|24.9|24.99|24.83|25.06|24.9|24.99|24.83|17
1608094800000|2020-12-16 05:00:00|25.02|24.86|25.04|24.88|25.04|24.88|24.99|24.83|38
1608098400000|2020-12-16 06:00:00|24.99|24.83|24.89|24.73|24.99|24.83|24.89|24.73|39
1608102000000|2020-12-16 07:00:00|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|111
1608105600000|2020-12-16 08:00:00|24.9|24.74|24.75|24.59|24.9|24.74|24.7|24.54|653
1608109200000|2020-12-16 09:00:00|24.8|24.64|24.75|24.59|24.8|24.64|24.7|24.54|131
1608112800000|2020-12-16 10:00:00|24.7|24.54|24.75|24.59|24.75|24.59|24.7|24.54|71
1608116400000|2020-12-16 11:00:00|24.7|24.54|24.8|24.64|24.8|24.64|24.7|24.54|148
1608120000000|2020-12-16 12:00:00|24.85|24.69|24.85|24.69|24.9|24.74|24.85|24.69|222
1608123600000|2020-12-16 13:00:00|24.88|24.72|25|24.84|25|24.84|24.7|24.54|463
1608127200000|2020-12-16 14:00:00|24.98|24.82|25.15|24.99|25.15|24.99|24.86|24.7|2704
1608130800000|2020-12-16 15:00:00|25.2|25.04|25.06|24.9|25.25|25.09|25.01|24.85|2524
1608134400000|2020-12-16 16:00:00|25.03|24.87|24.67|24.51|25.03|24.87|24.67|24.51|1887
1608138000000|2020-12-16 17:00:00|24.71|24.55|24.62|24.46|24.77|24.61|24.62|24.46|1852
1608141600000|2020-12-16 18:00:00|24.67|24.51|24.67|24.51|24.77|24.61|24.62|24.46|1402
1608145200000|2020-12-16 19:00:00|24.62|24.46|24.52|24.36|24.82|24.66|24.47|24.31|2605
1608148800000|2020-12-16 20:00:00|24.5|24.34|24.28|24.12|24.58|24.42|24.24|24.08|4809
1608152400000|2020-12-16 21:00:00|24.24|24.08|24.43|24.27|24.53|24.37|24.24|24.08|2369
1608163200000|2020-12-17 00:00:00|24.36|24.2|24.34|24.18|24.39|24.23|24.34|24.18|313
1608166800000|2020-12-17 01:00:00|24.36|24.2|24.34|24.18|24.39|24.23|24.29|24.13|141
1608170400000|2020-12-17 02:00:00|24.32|24.16|24.29|24.13|24.34|24.18|24.29|24.13|29
1608174000000|2020-12-17 03:00:00|24.27|24.11|24.3|24.14|24.42|24.26|24.24|24.08|737
1608177600000|2020-12-17 04:00:00|24.29|24.13|24.29|24.13|24.3|24.14|24.25|24.09|56
1608181200000|2020-12-17 05:00:00|24.3|24.14|24.3|24.14|24.35|24.19|24.3|24.14|31
1608184800000|2020-12-17 06:00:00|||||||||14
1608188400000|2020-12-17 07:00:00|24.28|24.12|24.25|24.09|24.3|24.14|24.2|24.04|319
1608192000000|2020-12-17 08:00:00|24.21|24.05|24.26|24.1|24.3|24.14|24.18|24.02|231
1608195600000|2020-12-17 09:00:00|24.25|24.09|24.31|24.15|24.36|24.2|24.21|24.05|212
1608199200000|2020-12-17 10:00:00|24.36|24.2|24.36|24.2|24.36|24.2|24.31|24.15|119
1608202800000|2020-12-17 11:00:00|24.31|24.15|24.34|24.18|24.41|24.25|24.31|24.15|209
1608206400000|2020-12-17 12:00:00|24.36|24.2|24.36|24.2|24.41|24.25|24.36|24.2|110
1608210000000|2020-12-17 13:00:00|24.31|24.15|24.41|24.25|24.46|24.3|24.27|24.11|709
1608213600000|2020-12-17 14:00:00|24.37|24.21|24.22|24.06|24.46|24.3|24.17|24.01|2022
1608217200000|2020-12-17 15:00:00|24.17|24.01|24.38|24.22|24.38|24.22|24.12|23.96|3118
1608220800000|2020-12-17 16:00:00|24.33|24.17|24.04|23.88|24.48|24.32|24.04|23.88|1894
1608224400000|2020-12-17 17:00:00|24.08|23.92|23.99|23.83|24.23|24.07|23.94|23.78|2112
1608228000000|2020-12-17 18:00:00|23.97|23.81|23.89|23.73|24.04|23.88|23.89|23.73|1377
1608231600000|2020-12-17 19:00:00|23.9|23.74|24|23.84|24|23.84|23.8|23.64|1858
1608235200000|2020-12-17 20:00:00|23.99|23.83|24.03|23.87|24.14|23.98|23.9|23.74|3565
1608238800000|2020-12-17 21:00:00|24.04|23.88|24.08|23.92|24.18|24.02|23.94|23.78|1120
1608249600000|2020-12-18 00:00:00|24.14|23.98|24.19|24.03|24.19|24.03|24.09|23.93|40
1608253200000|2020-12-18 01:00:00|24.2|24.04|24.24|24.08|24.24|24.08|24.19|24.03|40
1608256800000|2020-12-18 02:00:00|24.25|24.09|24.3|24.14|24.34|24.18|24.25|24.09|101
1608260400000|2020-12-18 03:00:00|24.29|24.13|24.3|24.14|24.3|24.14|24.25|24.09|9
1608264000000|2020-12-18 04:00:00|24.35|24.19|24.3|24.14|24.35|24.19|24.3|24.14|75
1608267600000|2020-12-18 05:00:00|24.35|24.19|24.39|24.23|24.45|24.29|24.35|24.19|134
1608271200000|2020-12-18 06:00:00|24.4|24.24|24.35|24.19|24.4|24.24|24.3|24.14|109
1608274800000|2020-12-18 07:00:00|24.32|24.16|24.3|24.14|24.35|24.19|24.3|24.14|87
1608278400000|2020-12-18 08:00:00|24.35|24.19|24.25|24.09|24.35|24.19|24.2|24.04|165
1608282000000|2020-12-18 09:00:00|24.26|24.1|24.26|24.1|24.31|24.15|24.06|23.9|210
1608285600000|2020-12-18 10:00:00|24.23|24.07|24.17|24.01|24.31|24.15|24.16|24|168
1608289200000|2020-12-18 11:00:00|24.12|23.96|24.08|23.92|24.17|24.01|24.07|23.91|223
1608292800000|2020-12-18 12:00:00|24.12|23.96|24.22|24.06|24.22|24.06|24.08|23.92|169
1608296400000|2020-12-18 13:00:00|24.18|24.02|24.18|24.02|24.27|24.11|24.13|23.97|399
1608300000000|2020-12-18 14:00:00|24.17|24.01|24.76|24.6|25.01|24.85|24.08|23.92|4185
1608303600000|2020-12-18 15:00:00|24.8|24.64|24.61|24.45|25.09|24.93|24.56|24.4|5345
1608307200000|2020-12-18 16:00:00|24.65|24.49|24.89|24.73|25.04|24.88|24.6|24.44|2806
1608310800000|2020-12-18 17:00:00|24.9|24.74|24.71|24.55|24.9|24.74|24.51|24.35|2228
1608314400000|2020-12-18 18:00:00|24.66|24.5|24.8|24.64|24.95|24.79|24.61|24.45|2420
1608318000000|2020-12-18 19:00:00|24.85|24.69|25.05|24.89|25.15|24.99|24.85|24.69|2225
1608321600000|2020-12-18 20:00:00|25|24.84|24.43|24.27|25.2|25.04|24.43|24.27|5462
1608325200000|2020-12-18 21:00:00|24.42|24.26|24.28|24.12|24.57|24.41|24.27|24.11|2634
1608505200000|2020-12-20 23:00:00|24.39|24.23|24.7|24.54|24.82|24.66|24.39|24.23|348
1608508800000|2020-12-21 00:00:00|24.68|24.52|24.76|24.6|24.9|24.74|24.56|24.4|356
1608512400000|2020-12-21 01:00:00|24.78|24.62|24.95|24.79|25.04|24.88|24.66|24.5|196
1608516000000|2020-12-21 02:00:00|24.94|24.78|24.94|24.78|24.99|24.83|24.85|24.69|139
1608519600000|2020-12-21 03:00:00|24.95|24.79|25.04|24.88|25.04|24.88|24.95|24.79|59
1608523200000|2020-12-21 04:00:00|25.02|24.86|24.9|24.74|25.04|24.88|24.9|24.74|31
1608526800000|2020-12-21 05:00:00|24.94|24.78|24.76|24.6|24.95|24.79|24.71|24.55|98
1608530400000|2020-12-21 06:00:00|24.81|24.65|24.95|24.79|25|24.84|24.76|24.6|172
1608534000000|2020-12-21 07:00:00|24.97|24.81|25.38|25.22|25.52|25.36|24.97|24.81|522
1608537600000|2020-12-21 08:00:00|25.42|25.26|25.56|25.4|25.61|25.45|25.25|25.09|874
1608541200000|2020-12-21 09:00:00|25.52|25.36|26.2|26.04|26.34|26.18|25.52|25.36|1034
1608544800000|2020-12-21 10:00:00|26.24|26.08|27.7|27.54|27.98|27.82|26.24|26.08|3553
1608548400000|2020-12-21 11:00:00|27.72|27.56|27.49|27.33|27.85|27.69|27.23|27.07|2841
1608552000000|2020-12-21 12:00:00|27.46|27.3|26.92|26.76|27.46|27.3|26.82|26.66|1727
1608555600000|2020-12-21 13:00:00|26.95|26.79|27.2|27.04|27.54|27.38|26.92|26.76|2109
1608559200000|2020-12-21 14:00:00|27.16|27|27.05|26.89|27.34|27.18|26.35|26.19|6730
1608562800000|2020-12-21 15:00:00|27.06|26.9|27.38|27.22|27.99|27.83|27.01|26.85|11908
1608566400000|2020-12-21 16:00:00|27.4|27.24|26.75|26.59|27.42|27.26|26.61|26.45|5910
1608570000000|2020-12-21 17:00:00|26.71|26.55|26.58|26.42|26.81|26.65|26.43|26.27|4506
1608573600000|2020-12-21 18:00:00|26.53|26.37|26.2|26.04|26.62|26.46|26.11|25.95|3242
1608577200000|2020-12-21 19:00:00|26.25|26.09|26.14|25.98|26.4|26.24|26.03|25.87|3315
1608580800000|2020-12-21 20:00:00|26.12|25.96|26.52|26.36|26.85|26.69|26.07|25.91|6799
1608584400000|2020-12-21 21:00:00|26.56|26.4|26.46|26.3|26.65|26.49|26.41|26.25|2207
1608595200000|2020-12-22 00:00:00|26.51|26.35|26.67|26.51|26.71|26.55|26.42|26.26|280
1608598800000|2020-12-22 01:00:00|26.66|26.5|26.61|26.45|26.71|26.55|26.47|26.31|175
1608602400000|2020-12-22 02:00:00|26.63|26.47|26.33|26.17|26.66|26.5|26.33|26.17|177
1608606000000|2020-12-22 03:00:00|26.35|26.19|26.57|26.41|26.66|26.5|26.33|26.17|104
1608609600000|2020-12-22 04:00:00|26.55|26.39|26.85|26.69|26.85|26.69|26.55|26.39|182
1608613200000|2020-12-22 05:00:00|26.9|26.74|27.18|27.02|27.23|27.07|26.8|26.64|518
1608616800000|2020-12-22 06:00:00|27.2|27.04|27.1|26.94|27.27|27.11|26.99|26.83|279
1608620400000|2020-12-22 07:00:00|27.09|26.93|26.76|26.6|27.09|26.93|26.67|26.51|442
1608624000000|2020-12-22 08:00:00|26.81|26.65|26.53|26.37|26.86|26.7|26.44|26.28|795
1608627600000|2020-12-22 09:00:00|26.52|26.36|26.55|26.39|26.57|26.41|26.4|26.24|470
1608631200000|2020-12-22 10:00:00|26.54|26.38|26.45|26.29|26.6|26.44|26.41|26.25|348
1608634800000|2020-12-22 11:00:00|26.43|26.27|26.36|26.2|26.45|26.29|26.31|26.15|215
1608638400000|2020-12-22 12:00:00|26.32|26.16|26.27|26.11|26.34|26.18|26.22|26.06|270
1608642000000|2020-12-22 13:00:00|26.26|26.1|26.17|26.01|26.26|26.1|26.04|25.88|711
1608645600000|2020-12-22 14:00:00|26.22|26.06|26.46|26.3|26.61|26.45|26.13|25.97|3536
1608649200000|2020-12-22 15:00:00|26.47|26.31|26.11|25.95|26.57|26.41|26.1|25.94|3828
1608652800000|2020-12-22 16:00:00|26.1|25.94|26.34|26.18|26.58|26.42|26.01|25.85|3663
1608656400000|2020-12-22 17:00:00|26.35|26.19|26.33|26.17|26.48|26.32|26.28|26.12|1835
1608660000000|2020-12-22 18:00:00|26.28|26.12|26.06|25.9|26.37|26.21|26.01|25.85|1628
1608663600000|2020-12-22 19:00:00|26.02|25.86|26.2|26.04|26.3|26.14|25.96|25.8|1970
1608667200000|2020-12-22 20:00:00|26.21|26.05|26.11|25.95|26.38|26.22|26.08|25.92|4178
1608670800000|2020-12-22 21:00:00|26.13|25.97|26.15|25.99|26.21|26.05|26.07|25.91|1311
1608681600000|2020-12-23 00:00:00|25.94|25.78|26.68|26.52|26.77|26.61|25.83|25.67|902
1608685200000|2020-12-23 01:00:00|26.69|26.53|26.45|26.29|26.78|26.62|26.35|26.19|624
1608688800000|2020-12-23 02:00:00|26.47|26.31|26.54|26.38|26.66|26.5|26.47|26.31|149
1608692400000|2020-12-23 03:00:00|26.56|26.4|26.3|26.14|26.59|26.43|26.21|26.05|119
1608696000000|2020-12-23 04:00:00|26.32|26.16|26.3|26.14|26.34|26.18|26.16|26|73
1608699600000|2020-12-23 05:00:00|26.35|26.19|26.33|26.17|26.35|26.19|26.26|26.1|145
1608703200000|2020-12-23 06:00:00|26.35|26.19|26.25|26.09|26.35|26.19|26.22|26.06|171
1608706800000|2020-12-23 07:00:00|26.27|26.11|25.85|25.69|26.27|26.11|25.81|25.65|573
1608710400000|2020-12-23 08:00:00|25.89|25.73|25.67|25.51|25.92|25.76|25.63|25.47|341
1608714000000|2020-12-23 09:00:00|25.7|25.54|25.63|25.47|25.76|25.6|25.62|25.46|162
1608717600000|2020-12-23 10:00:00|25.67|25.51|25.58|25.42|25.67|25.51|25.53|25.37|185
1608721200000|2020-12-23 11:00:00|25.6|25.44|25.72|25.56|25.72|25.56|25.6|25.44|117
1608724800000|2020-12-23 12:00:00|25.75|25.59|25.77|25.61|25.91|25.75|25.75|25.59|199
1608728400000|2020-12-23 13:00:00|25.79|25.63|25.57|25.41|25.82|25.66|25.57|25.41|379
1608732000000|2020-12-23 14:00:00|25.59|25.43|25.32|25.16|25.63|25.47|25.3|25.14|2697
1608735600000|2020-12-23 15:00:00|25.34|25.18|25.28|25.12|25.44|25.28|25.21|25.05|3265
1608739200000|2020-12-23 16:00:00|25.31|25.15|25.04|24.88|25.31|25.15|25.04|24.88|2064
1608742800000|2020-12-23 17:00:00|25.03|24.87|24.92|24.76|25.04|24.88|24.88|24.72|2245
1608746400000|2020-12-23 18:00:00|24.93|24.77|24.79|24.63|24.98|24.82|24.69|24.53|1722
1608750000000|2020-12-23 19:00:00|24.76|24.6|24.85|24.69|24.85|24.69|24.66|24.5|2727
1608753600000|2020-12-23 20:00:00|24.9|24.74|25.1|24.94|25.14|24.98|24.62|24.46|5489
1608757200000|2020-12-23 21:00:00|25.09|24.93|25.06|24.9|25.16|25|25.02|24.86|2248
1609110000000|2020-12-27 23:00:00|24.78|24.62|24.46|24.3|24.86|24.7|24.35|24.19|197
1609113600000|2020-12-28 00:00:00|24.44|24.28|24.38|24.22|24.57|24.41|24.34|24.18|268
1609117200000|2020-12-28 01:00:00|24.36|24.2|24.4|24.24|24.44|24.28|24.34|24.18|318
1609120800000|2020-12-28 02:00:00|24.45|24.29|24.3|24.14|24.45|24.29|24.27|24.11|83
1609124400000|2020-12-28 03:00:00|24.27|24.11|24.3|24.14|24.3|24.14|24.22|24.06|68
1609128000000|2020-12-28 04:00:00|24.32|24.16|24.35|24.19|24.35|24.19|24.3|24.14|78
1609131600000|2020-12-28 05:00:00|24.34|24.18|24.26|24.1|24.34|24.18|24.25|24.09|23
1609135200000|2020-12-28 06:00:00|24.27|24.11|24.28|24.12|24.36|24.2|24.27|24.11|28
1609138800000|2020-12-28 07:00:00|24.26|24.1|24.31|24.15|24.31|24.15|24.18|24.02|225
1609142400000|2020-12-28 08:00:00|24.34|24.18|24.33|24.17|24.46|24.3|24.26|24.1|355
1609146000000|2020-12-28 09:00:00|24.36|24.2|24.36|24.2|24.41|24.25|24.33|24.17|211
1609149600000|2020-12-28 10:00:00|24.33|24.17|24.34|24.18|24.39|24.23|24.33|24.17|179
1609153200000|2020-12-28 11:00:00|24.31|24.15|24.31|24.15|24.39|24.23|24.26|24.1|258
1609156800000|2020-12-28 12:00:00|24.32|24.16|24.31|24.15|24.36|24.2|24.26|24.1|243
1609160400000|2020-12-28 13:00:00|24.28|24.12|24.21|24.05|24.31|24.15|24.21|24.05|245
1609164000000|2020-12-28 14:00:00|24.26|24.1|24.3|24.14|24.44|24.28|24.16|24|2082
1609167600000|2020-12-28 15:00:00|24.31|24.15|24.3|24.14|24.35|24.19|24.14|23.98|2454
1609171200000|2020-12-28 16:00:00|24.27|24.11|24.27|24.11|24.3|24.14|24.24|24.08|1255
1609174800000|2020-12-28 17:00:00|24.29|24.13|24.25|24.09|24.29|24.13|24.22|24.06|1015
1609178400000|2020-12-28 18:00:00|24.27|24.11|24.4|24.24|24.42|24.26|24.27|24.11|1038
1609182000000|2020-12-28 19:00:00|24.42|24.26|24.39|24.23|24.45|24.29|24.39|24.23|1157
1609185600000|2020-12-28 20:00:00|24.41|24.25|24.49|24.33|24.54|24.38|24.33|24.17|3248
1609189200000|2020-12-28 21:00:00|24.5|24.34|24.43|24.27|24.54|24.38|24.42|24.26|1387
1609200000000|2020-12-29 00:00:00|24.4|24.24|24.34|24.18|24.4|24.24|24.3|24.14|75
1609203600000|2020-12-29 01:00:00|24.35|24.19|24.27|24.11|24.35|24.19|24.23|24.07|26
1609207200000|2020-12-29 02:00:00|24.28|24.12|24.22|24.06|24.3|24.14|24.21|24.05|79
1609210800000|2020-12-29 03:00:00|24.25|24.09|24.3|24.14|24.32|24.16|24.25|24.09|65
1609214400000|2020-12-29 04:00:00|24.29|24.13|24.31|24.15|24.31|24.15|24.23|24.07|36
1609218000000|2020-12-29 05:00:00|24.29|24.13|24.23|24.07|24.31|24.15|24.19|24.03|39
1609221600000|2020-12-29 06:00:00|24.26|24.1|24.23|24.07|24.28|24.12|24.23|24.07|6
1609225200000|2020-12-29 07:00:00|24.26|24.1|24.2|24.04|24.27|24.11|24.18|24.02|123
1609228800000|2020-12-29 08:00:00|24.22|24.06|24.24|24.08|24.26|24.1|24.16|24|91
1609232400000|2020-12-29 09:00:00|24.22|24.06|24.24|24.08|24.29|24.13|24.19|24.03|168
1609236000000|2020-12-29 10:00:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|66
1609239600000|2020-12-29 11:00:00|24.24|24.08|24.26|24.1|24.29|24.13|24.24|24.08|94
1609243200000|2020-12-29 12:00:00|24.24|24.08|24.37|24.21|24.37|24.21|24.24|24.08|429
1609246800000|2020-12-29 13:00:00|24.34|24.18|24.25|24.09|24.37|24.21|24.25|24.09|282
1609250400000|2020-12-29 14:00:00|24.22|24.06|24.74|24.58|24.82|24.66|24.2|24.04|1980
1609254000000|2020-12-29 15:00:00|24.76|24.6|24.92|24.76|24.97|24.81|24.61|24.45|4257
1609257600000|2020-12-29 16:00:00|24.95|24.79|24.97|24.81|25.05|24.89|24.81|24.65|1787
1609261200000|2020-12-29 17:00:00|25|24.84|25.41|25.25|25.67|25.51|24.97|24.81|2990
1609264800000|2020-12-29 18:00:00|25.43|25.27|25.56|25.4|25.67|25.51|25.33|25.17|2049
1609268400000|2020-12-29 19:00:00|25.58|25.42|25.58|25.42|25.92|25.76|25.58|25.42|2516
1609272000000|2020-12-29 20:00:00|25.53|25.37|25.47|25.31|25.63|25.47|25.35|25.19|4869
1609275600000|2020-12-29 21:00:00|25.5|25.34|25.53|25.37|25.58|25.42|25.42|25.26|1571
1609286400000|2020-12-30 00:00:00|25.63|25.47|25.59|25.43|25.66|25.5|25.54|25.38|154
1609290000000|2020-12-30 01:00:00|25.61|25.45|25.43|25.27|25.61|25.45|25.38|25.22|297
1609293600000|2020-12-30 02:00:00|25.42|25.26|25.38|25.22|25.43|25.27|25.38|25.22|50
1609297200000|2020-12-30 03:00:00|25.33|25.17|25.39|25.23|25.44|25.28|25.33|25.17|141
1609300800000|2020-12-30 04:00:00|25.34|25.18|25.34|25.18|25.39|25.23|25.29|25.13|88
1609304400000|2020-12-30 05:00:00|25.31|25.15|25.42|25.26|25.44|25.28|25.24|25.08|214
1609308000000|2020-12-30 06:00:00|25.43|25.27|25.4|25.24|25.43|25.27|25.32|25.16|85
1609311600000|2020-12-30 07:00:00|25.42|25.26|25.32|25.16|25.45|25.29|25.24|25.08|136
1609315200000|2020-12-30 08:00:00|25.34|25.18|25.27|25.11|25.37|25.21|25.12|24.96|300
1609318800000|2020-12-30 09:00:00|25.3|25.14|25.22|25.06|25.32|25.16|25.22|25.06|273
1609322400000|2020-12-30 10:00:00|25.2|25.04|25.14|24.98|25.22|25.06|25.12|24.96|132
1609326000000|2020-12-30 11:00:00|25.12|24.96|25.2|25.04|25.22|25.06|25.12|24.96|178
1609329600000|2020-12-30 12:00:00|25.19|25.03|25.25|25.09|25.33|25.17|25.17|25.01|184
1609333200000|2020-12-30 13:00:00|25.2|25.04|25.43|25.27|25.43|25.27|25.2|25.04|272
1609336800000|2020-12-30 14:00:00|25.41|25.25|25.15|24.99|25.5|25.34|25.13|24.97|1638
1609340400000|2020-12-30 15:00:00|25.13|24.97|25.26|25.1|25.26|25.1|24.95|24.79|2917
1609344000000|2020-12-30 16:00:00|25.23|25.07|25.26|25.1|25.5|25.34|25.08|24.92|2174
1609347600000|2020-12-30 17:00:00|25.24|25.08|25.42|25.26|25.49|25.33|25.21|25.05|1831
1609351200000|2020-12-30 18:00:00|25.4|25.24|25.21|25.05|25.42|25.26|25.13|24.97|1169
1609354800000|2020-12-30 19:00:00|25.17|25.01|24.99|24.83|25.26|25.1|24.94|24.78|2535
1609358400000|2020-12-30 20:00:00|25.01|24.85|24.64|24.48|25.1|24.94|24.52|24.36|4717
1609362000000|2020-12-30 21:00:00|24.63|24.47|24.69|24.53|24.8|24.64|24.62|24.46|960
1609372800000|2020-12-31 00:00:00|24.67|24.51|24.63|24.47|24.67|24.51|24.59|24.43|73
1609376400000|2020-12-31 01:00:00|24.6|24.44|24.6|24.44|24.63|24.47|24.6|24.44|65
1609380000000|2020-12-31 02:00:00|24.63|24.47|24.68|24.52|24.71|24.55|24.6|24.44|43
1609383600000|2020-12-31 03:00:00|24.71|24.55|24.68|24.52|24.71|24.55|24.63|24.47|11
1609387200000|2020-12-31 04:00:00|24.7|24.54|24.71|24.55|24.76|24.6|24.68|24.52|32
1609390800000|2020-12-31 05:00:00|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|23
1609394400000|2020-12-31 06:00:00|24.71|24.55|24.69|24.53|24.74|24.58|24.69|24.53|14
1609398000000|2020-12-31 07:00:00|24.72|24.56|24.74|24.58|24.82|24.66|24.69|24.53|127
1609401600000|2020-12-31 08:00:00|24.77|24.61|24.77|24.61|24.82|24.66|24.69|24.53|233
1609405200000|2020-12-31 09:00:00|24.74|24.58|24.85|24.69|24.87|24.71|24.74|24.58|165
1609408800000|2020-12-31 10:00:00|24.86|24.7|24.73|24.57|24.89|24.73|24.7|24.54|116
1609412400000|2020-12-31 11:00:00|24.7|24.54|24.4|24.24|24.7|24.54|24.35|24.19|874
1609416000000|2020-12-31 12:00:00|24.42|24.26|24.57|24.41|24.6|24.44|24.35|24.19|563
1609419600000|2020-12-31 13:00:00|24.55|24.39|24.53|24.37|24.6|24.44|24.52|24.36|330
1609423200000|2020-12-31 14:00:00|24.54|24.38|24.41|24.25|24.78|24.62|24.41|24.25|2228
1609426800000|2020-12-31 15:00:00|24.38|24.22|24.61|24.45|24.61|24.45|24.19|24.03|2448
1609430400000|2020-12-31 16:00:00|24.59|24.43|24.99|24.83|24.99|24.83|24.51|24.35|1806
1609434000000|2020-12-31 17:00:00|25|24.84|24.64|24.48|25.04|24.88|24.59|24.43|2103
1609437600000|2020-12-31 18:00:00|24.59|24.43|24.64|24.48|24.69|24.53|24.54|24.38|1570
1609441200000|2020-12-31 19:00:00|24.67|24.51|24.47|24.31|24.74|24.58|24.42|24.26|1794
1609444800000|2020-12-31 20:00:00|24.44|24.28|24.67|24.51|24.67|24.51|24.42|24.26|3288
1609448400000|2020-12-31 21:00:00|24.65|24.49|24.59|24.43|24.7|24.54|24.56|24.4|1334
1609714800000|2021-01-03 23:00:00|24.69|24.53|24.73|24.57|24.91|24.75|24.67|24.51|102
1609718400000|2021-01-04 00:00:00|24.74|24.58|25.12|24.96|25.16|25|24.74|24.58|429
1609722000000|2021-01-04 01:00:00|25.14|24.98|24.92|24.76|25.14|24.98|24.92|24.76|217
1609725600000|2021-01-04 02:00:00|24.93|24.77|24.97|24.81|24.98|24.82|24.85|24.69|43
1609729200000|2021-01-04 03:00:00|24.95|24.79|24.95|24.79|24.97|24.81|24.87|24.71|107
1609732800000|2021-01-04 04:00:00|24.94|24.78|24.97|24.81|25.02|24.86|24.9|24.74|48
1609736400000|2021-01-04 05:00:00|24.99|24.83|24.93|24.77|25.03|24.87|24.93|24.77|101
1609740000000|2021-01-04 06:00:00|24.95|24.79|24.84|24.68|24.98|24.82|24.84|24.68|241
1609743600000|2021-01-04 07:00:00|24.79|24.63|24.62|24.46|24.79|24.63|24.59|24.43|305
1609747200000|2021-01-04 08:00:00|24.6|24.44|24.61|24.45|24.76|24.6|24.57|24.41|372
1609750800000|2021-01-04 09:00:00|24.63|24.47|24.52|24.36|24.64|24.48|24.4|24.24|311
1609754400000|2021-01-04 10:00:00|24.54|24.38|24.6|24.44|24.62|24.46|24.47|24.31|242
1609758000000|2021-01-04 11:00:00|24.55|24.39|24.58|24.42|24.62|24.46|24.5|24.34|279
1609761600000|2021-01-04 12:00:00|24.6|24.44|24.62|24.46|24.72|24.56|24.57|24.41|383
1609765200000|2021-01-04 13:00:00|24.65|24.49|24.67|24.51|24.72|24.56|24.6|24.44|336
1609768800000|2021-01-04 14:00:00|24.64|24.48|25.19|25.03|25.25|25.09|24.64|24.48|4672
1609772400000|2021-01-04 15:00:00|25.17|25.01|26.22|26.06|26.33|26.17|25.13|24.97|8279
1609776000000|2021-01-04 16:00:00|26.18|26.02|27.08|26.92|27.1|26.94|26.11|25.95|9753
1609779600000|2021-01-04 17:00:00|27.05|26.89|27.19|27.03|27.67|27.51|26.9|26.74|9288
1609783200000|2021-01-04 18:00:00|27.24|27.08|26.73|26.57|27.33|27.17|26.59|26.43|4406
1609786800000|2021-01-04 19:00:00|26.78|26.62|27.12|26.96|27.47|27.31|26.73|26.57|6735
1609790400000|2021-01-04 20:00:00|27.14|26.98|26.86|26.7|27.56|27.4|26.81|26.65|8517
1609794000000|2021-01-04 21:00:00|26.88|26.72|26.95|26.79|27.22|27.06|26.76|26.6|4318
1609804800000|2021-01-05 00:00:00|26.97|26.81|26.72|26.56|26.98|26.82|26.69|26.53|724
1609808400000|2021-01-05 01:00:00|26.74|26.58|26.79|26.63|26.81|26.65|26.59|26.43|350
1609812000000|2021-01-05 02:00:00|26.77|26.61|26.62|26.46|26.79|26.63|26.56|26.4|198
1609815600000|2021-01-05 03:00:00|26.67|26.51|26.86|26.7|26.96|26.8|26.6|26.44|173
1609819200000|2021-01-05 04:00:00|26.88|26.72|26.96|26.8|27.08|26.92|26.82|26.66|111
1609822800000|2021-01-05 05:00:00|26.95|26.79|26.89|26.73|27.01|26.85|26.81|26.65|175
1609826400000|2021-01-05 06:00:00|26.88|26.72|26.67|26.51|26.89|26.73|26.64|26.48|118
1609830000000|2021-01-05 07:00:00|26.66|26.5|27.35|27.19|27.37|27.21|26.62|26.46|764
1609833600000|2021-01-05 08:00:00|27.32|27.16|26.86|26.7|27.36|27.2|26.57|26.41|750
1609837200000|2021-01-05 09:00:00|26.87|26.71|26.78|26.62|26.93|26.77|26.66|26.5|527
1609840800000|2021-01-05 10:00:00|26.76|26.6|26.81|26.65|26.81|26.65|26.69|26.53|381
1609844400000|2021-01-05 11:00:00|26.79|26.63|27|26.84|27.08|26.92|26.67|26.51|205
1609848000000|2021-01-05 12:00:00|26.98|26.82|27.19|27.03|27.45|27.29|26.98|26.82|507
1609851600000|2021-01-05 13:00:00|27.17|27.01|27.83|27.67|27.83|27.67|27.12|26.96|833
1609855200000|2021-01-05 14:00:00|27.79|27.63|26.88|26.72|27.88|27.72|26.67|26.51|5267
1609858800000|2021-01-05 15:00:00|26.83|26.67|27.32|27.16|27.4|27.24|26.61|26.45|6320
1609862400000|2021-01-05 16:00:00|27.3|27.14|26.97|26.81|27.52|27.36|26.8|26.64|3687
1609866000000|2021-01-05 17:00:00|26.95|26.79|26.5|26.34|26.97|26.81|26.46|26.3|2604
1609869600000|2021-01-05 18:00:00|26.48|26.32|26.09|25.93|26.48|26.32|26.09|25.93|1691
1609873200000|2021-01-05 19:00:00|26.14|25.98|26.28|26.12|26.29|26.13|25.87|25.71|4065
1609876800000|2021-01-05 20:00:00|26.27|26.11|26.09|25.93|26.42|26.26|25.87|25.71|5473
1609880400000|2021-01-05 21:00:00|26.07|25.91|26.32|26.16|26.41|26.25|26.07|25.91|2865
1609891200000|2021-01-06 00:00:00|26.35|26.19|26.22|26.06|26.35|26.19|25.83|25.67|659
1609894800000|2021-01-06 01:00:00|26.19|26.03|26.68|26.52|26.95|26.79|26.12|25.96|1083
1609898400000|2021-01-06 02:00:00|26.7|26.54|26.83|26.67|26.97|26.81|26.51|26.35|551
1609902000000|2021-01-06 03:00:00|26.85|26.69|26.87|26.71|26.99|26.83|26.63|26.47|356
1609905600000|2021-01-06 04:00:00|26.91|26.75|26.82|26.66|27.11|26.95|26.53|26.37|581
1609909200000|2021-01-06 05:00:00|26.8|26.64|26.7|26.54|26.84|26.68|26.44|26.28|363
1609912800000|2021-01-06 06:00:00|26.66|26.5|26.32|26.16|26.7|26.54|26.27|26.11|354
1609916400000|2021-01-06 07:00:00|26.33|26.17|26.19|26.03|26.42|26.26|25.98|25.82|708
1609920000000|2021-01-06 08:00:00|26.2|26.04|26.55|26.39|26.79|26.63|26.19|26.03|1200
1609923600000|2021-01-06 09:00:00|26.56|26.4|26.02|25.86|26.66|26.5|25.97|25.81|613
1609927200000|2021-01-06 10:00:00|26.03|25.87|26|25.84|26.14|25.98|25.9|25.74|372
1609930800000|2021-01-06 11:00:00|26.02|25.86|25.86|25.7|26.33|26.17|25.84|25.68|729
1609934400000|2021-01-06 12:00:00|25.87|25.71|25.91|25.75|25.91|25.75|25.64|25.48|962
1609938000000|2021-01-06 13:00:00|25.92|25.76|25.99|25.83|26.05|25.89|25.69|25.53|737
1609941600000|2021-01-06 14:00:00|25.98|25.82|25.39|25.23|26.13|25.97|25.34|25.18|5130
1609945200000|2021-01-06 15:00:00|25.41|25.25|24.79|24.63|25.41|25.25|24.64|24.48|8150
1609948800000|2021-01-06 16:00:00|24.78|24.62|24.74|24.58|24.81|24.65|24.59|24.43|4179
1609952400000|2021-01-06 17:00:00|24.73|24.57|24.58|24.42|24.74|24.58|24.53|24.37|3379
1609956000000|2021-01-06 18:00:00|24.59|24.43|24.68|24.52|24.68|24.52|24.53|24.37|2646
1609959600000|2021-01-06 19:00:00|24.67|24.51|25.71|25.55|26.59|26.43|24.51|24.35|11629
1609963200000|2021-01-06 20:00:00|25.72|25.56|25.96|25.8|26.36|26.2|25.42|25.26|15982
1609966800000|2021-01-06 21:00:00|25.97|25.81|25.59|25.43|26.13|25.97|25.31|25.15|3520
1609977600000|2021-01-07 00:00:00|25.35|25.19|25.14|24.98|25.53|25.37|25.09|24.93|363
1609981200000|2021-01-07 01:00:00|25.16|25|24.94|24.78|25.24|25.08|24.89|24.73|369
1609984800000|2021-01-07 02:00:00|24.95|24.79|25.01|24.85|25.13|24.97|24.94|24.78|139
1609988400000|2021-01-07 03:00:00|24.98|24.82|25.08|24.92|25.13|24.97|24.93|24.77|136
1609992000000|2021-01-07 04:00:00|25.09|24.93|25.25|25.09|25.25|25.09|25.05|24.89|69
1609995600000|2021-01-07 05:00:00|25.23|25.07|25.04|24.88|25.3|25.14|25.04|24.88|162
1609999200000|2021-01-07 06:00:00|25.02|24.86|24.94|24.78|25.03|24.87|24.9|24.74|94
1610002800000|2021-01-07 07:00:00|24.89|24.73|24.89|24.73|24.96|24.8|24.84|24.68|330
1610006400000|2021-01-07 08:00:00|24.86|24.7|24.96|24.8|25.16|25|24.84|24.68|824
1610010000000|2021-01-07 09:00:00|24.95|24.79|24.98|24.82|25.13|24.97|24.82|24.66|329
1610013600000|2021-01-07 10:00:00|24.99|24.83|25.19|25.03|25.21|25.05|24.93|24.77|258
1610017200000|2021-01-07 11:00:00|25.22|25.06|25.13|24.97|25.34|25.18|24.98|24.82|450
1610020800000|2021-01-07 12:00:00|25.11|24.95|24.91|24.75|25.15|24.99|24.86|24.7|462
1610024400000|2021-01-07 13:00:00|24.95|24.79|24.95|24.79|24.98|24.82|24.86|24.7|459
1610028000000|2021-01-07 14:00:00|24.93|24.77|24.6|24.44|24.93|24.77|24.57|24.41|3506
1610031600000|2021-01-07 15:00:00|24.62|24.46|24.81|24.65|24.92|24.76|24.52|24.36|5526
1610035200000|2021-01-07 16:00:00|24.86|24.7|24.94|24.78|25.01|24.85|24.74|24.58|3892
1610038800000|2021-01-07 17:00:00|24.91|24.75|24.78|24.62|25.01|24.85|24.73|24.57|2123
1610042400000|2021-01-07 18:00:00|24.76|24.6|24.93|24.77|25|24.84|24.76|24.6|1993
1610046000000|2021-01-07 19:00:00|24.95|24.79|24.66|24.5|25.01|24.85|24.66|24.5|2161
1610049600000|2021-01-07 20:00:00|24.65|24.49|24.48|24.32|24.71|24.55|24.45|24.29|6388
1610053200000|2021-01-07 21:00:00|24.5|24.34|24.49|24.33|24.51|24.35|24.32|24.16|4859
1610064000000|2021-01-08 00:00:00|24.51|24.35|24.38|24.22|24.52|24.36|24.38|24.22|269
1610067600000|2021-01-08 01:00:00|24.36|24.2|24.31|24.15|24.41|24.25|24.23|24.07|478
1610071200000|2021-01-08 02:00:00|24.33|24.17|24.37|24.21|24.42|24.26|24.25|24.09|320
1610074800000|2021-01-08 03:00:00|24.4|24.24|24.32|24.16|24.45|24.29|24.32|24.16|74
1610078400000|2021-01-08 04:00:00|24.36|24.2|24.37|24.21|24.42|24.26|24.32|24.16|52
1610082000000|2021-01-08 05:00:00|24.34|24.18|24.37|24.21|24.37|24.21|24.27|24.11|89
1610085600000|2021-01-08 06:00:00|24.36|24.2|24.57|24.41|24.62|24.46|24.31|24.15|272
1610089200000|2021-01-08 07:00:00|24.59|24.43|24.56|24.4|24.63|24.47|24.46|24.3|127
1610092800000|2021-01-08 08:00:00|24.57|24.41|24.56|24.4|24.69|24.53|24.46|24.3|395
1610096400000|2021-01-08 09:00:00|24.61|24.45|24.57|24.41|24.73|24.57|24.52|24.36|299
1610100000000|2021-01-08 10:00:00|24.58|24.42|24.58|24.42|24.67|24.51|24.53|24.37|157
1610103600000|2021-01-08 11:00:00|24.6|24.44|24.5|24.34|24.62|24.46|24.44|24.28|86
1610107200000|2021-01-08 12:00:00|24.54|24.38|24.5|24.34|24.55|24.39|24.44|24.28|122
1610110800000|2021-01-08 13:00:00|24.49|24.33|24.48|24.32|24.55|24.39|24.32|24.16|849
1610114400000|2021-01-08 14:00:00|24.44|24.28|24.26|24.1|24.54|24.38|24.26|24.1|3643
1610118000000|2021-01-08 15:00:00|24.25|24.09|24.3|24.14|24.69|24.53|24.13|23.97|5234
1610121600000|2021-01-08 16:00:00|24.31|24.15|24.37|24.21|24.58|24.42|24.3|24.14|3747
1610125200000|2021-01-08 17:00:00|24.4|24.24|24.35|24.19|24.58|24.42|24.22|24.06|2327
1610128800000|2021-01-08 18:00:00|24.36|24.2|24.64|24.48|25.17|25.01|24.33|24.17|5512
1610132400000|2021-01-08 19:00:00|24.67|24.51|24.34|24.18|24.69|24.53|24.32|24.16|3802
1610136000000|2021-01-08 20:00:00|24.36|24.2|24.31|24.15|24.4|24.24|24.21|24.05|5522
1610139600000|2021-01-08 21:00:00|24.28|24.12|24.33|24.17|24.33|24.17|24.15|23.99|2820
1610319600000|2021-01-10 23:00:00|24.58|24.42|24.76|24.6|24.86|24.7|24.53|24.37|312
1610323200000|2021-01-11 00:00:00|24.75|24.59|24.75|24.59|24.81|24.65|24.65|24.49|115
1610326800000|2021-01-11 01:00:00|24.77|24.61|24.96|24.8|25.01|24.85|24.75|24.59|121
1610330400000|2021-01-11 02:00:00|25|24.84|25.02|24.86|25.21|25.05|24.96|24.8|229
1610334000000|2021-01-11 03:00:00|25.03|24.87|25.14|24.98|25.18|25.02|25.02|24.86|90
1610337600000|2021-01-11 04:00:00|25.13|24.97|25.2|25.04|25.3|25.14|25.08|24.92|116
1610341200000|2021-01-11 05:00:00|25.24|25.08|25.16|25|25.25|25.09|25.08|24.92|73
1610344800000|2021-01-11 06:00:00|25.18|25.02|25.32|25.16|25.32|25.16|25.18|25.02|414
1610348400000|2021-01-11 07:00:00|25.33|25.17|25.15|24.99|25.33|25.17|25.05|24.89|560
1610352000000|2021-01-11 08:00:00|25.11|24.95|25.11|24.95|25.32|25.16|25.05|24.89|734
1610355600000|2021-01-11 09:00:00|25.13|24.97|25.22|25.06|25.22|25.06|25.05|24.89|283
1610359200000|2021-01-11 10:00:00|25.23|25.07|25.06|24.9|25.27|25.11|25.03|24.87|357
1610362800000|2021-01-11 11:00:00|25.07|24.91|25.06|24.9|25.18|25.02|25.02|24.86|167
1610366400000|2021-01-11 12:00:00|25.04|24.88|25.07|24.91|25.18|25.02|25.01|24.85|471
1610370000000|2021-01-11 13:00:00|25.08|24.92|25.38|25.22|25.43|25.27|25.03|24.87|599
1610373600000|2021-01-11 14:00:00|25.43|25.27|25.13|24.97|25.55|25.39|25.08|24.92|4720
1610377200000|2021-01-11 15:00:00|25.12|24.96|25.17|25.01|25.38|25.22|25|24.84|4743
1610380800000|2021-01-11 16:00:00|25.16|25|25.32|25.16|25.45|25.29|25.07|24.91|2548
1610384400000|2021-01-11 17:00:00|25.31|25.15|25.36|25.2|25.42|25.26|25.21|25.05|1994
1610388000000|2021-01-11 18:00:00|25.31|25.15|25.61|25.45|25.71|25.55|25.28|25.12|2669
1610391600000|2021-01-11 19:00:00|25.65|25.49|25.5|25.34|25.9|25.74|25.45|25.29|4520
1610395200000|2021-01-11 20:00:00|25.54|25.38|25.9|25.74|26.01|25.85|25.45|25.29|8910
1610398800000|2021-01-11 21:00:00|25.91|25.75|25.81|25.65|25.96|25.8|25.66|25.5|1605
1610409600000|2021-01-12 00:00:00|25.7|25.54|25.48|25.32|25.71|25.55|25.43|25.27|350
1610413200000|2021-01-12 01:00:00|25.49|25.33|25.58|25.42|25.78|25.62|25.43|25.27|235
1610416800000|2021-01-12 02:00:00|25.56|25.4|25.53|25.37|25.64|25.48|25.53|25.37|77
1610420400000|2021-01-12 03:00:00|25.54|25.38|25.64|25.48|25.7|25.54|25.52|25.36|127
1610424000000|2021-01-12 04:00:00|25.67|25.51|25.76|25.6|25.82|25.66|25.64|25.48|24
1610427600000|2021-01-12 05:00:00|25.75|25.59|25.6|25.44|25.81|25.65|25.6|25.44|25
1610431200000|2021-01-12 06:00:00|25.62|25.46|25.5|25.34|25.65|25.49|25.49|25.33|70
1610434800000|2021-01-12 07:00:00|25.51|25.35|25.45|25.29|25.56|25.4|25.39|25.23|223
1610438400000|2021-01-12 08:00:00|25.47|25.31|25.5|25.34|25.61|25.45|25.39|25.23|249
1610442000000|2021-01-12 09:00:00|25.48|25.32|25.28|25.12|25.5|25.34|25.23|25.07|1044
1610445600000|2021-01-12 10:00:00|25.27|25.11|25.27|25.11|25.33|25.17|25.22|25.06|506
1610449200000|2021-01-12 11:00:00|25.26|25.1|25.3|25.14|25.37|25.21|25.22|25.06|223
1610452800000|2021-01-12 12:00:00|25.27|25.11|25.28|25.12|25.33|25.17|25.22|25.06|315
1610456400000|2021-01-12 13:00:00|25.33|25.17|25.51|25.35|25.52|25.36|25.25|25.09|724
1610460000000|2021-01-12 14:00:00|25.52|25.36|25.43|25.27|25.76|25.6|25.28|25.12|3012
1610463600000|2021-01-12 15:00:00|25.44|25.28|25.31|25.15|25.55|25.39|25.18|25.02|4203
1610467200000|2021-01-12 16:00:00|25.35|25.19|25.56|25.4|25.72|25.56|25.15|24.99|2994
1610470800000|2021-01-12 17:00:00|25.6|25.44|25.71|25.55|26.13|25.97|25.55|25.39|4552
1610474400000|2021-01-12 18:00:00|25.72|25.56|25.55|25.39|25.84|25.68|25.55|25.39|2621
1610478000000|2021-01-12 19:00:00|25.5|25.34|25.36|25.2|25.57|25.41|25.34|25.18|2902
1610481600000|2021-01-12 20:00:00|25.37|25.21|25.14|24.98|25.42|25.26|25.04|24.88|6084
1610485200000|2021-01-12 21:00:00|25.15|24.99|25.26|25.1|25.26|25.1|25.11|24.95|2130
1610496000000|2021-01-13 00:00:00|25.16|25|25.21|25.05|25.21|25.05|25.15|24.99|87
1610499600000|2021-01-13 01:00:00|25.22|25.06|25.11|24.95|25.22|25.06|25.11|24.95|90
1610503200000|2021-01-13 02:00:00|25.15|24.99|25.11|24.95|25.16|25|25.05|24.89|115
1610506800000|2021-01-13 03:00:00|25.1|24.94|25.03|24.87|25.11|24.95|25.01|24.85|32
1610510400000|2021-01-13 04:00:00|25.05|24.89|25.06|24.9|25.06|24.9|25.01|24.85|18
1610514000000|2021-01-13 05:00:00|25.07|24.91|25.17|25.01|25.22|25.06|25.06|24.9|50
1610517600000|2021-01-13 06:00:00|25.18|25.02|25.17|25.01|25.22|25.06|25.13|24.97|15
1610521200000|2021-01-13 07:00:00|25.18|25.02|25.17|25.01|25.22|25.06|25.12|24.96|250
1610524800000|2021-01-13 08:00:00|25.22|25.06|25.18|25.02|25.27|25.11|25.12|24.96|219
1610528400000|2021-01-13 09:00:00|25.2|25.04|25.12|24.96|25.22|25.06|25.02|24.86|109
1610532000000|2021-01-13 10:00:00|25.13|24.97|25.28|25.12|25.45|25.29|25.12|24.96|288
1610535600000|2021-01-13 11:00:00|25.27|25.11|25.34|25.18|25.49|25.33|25.23|25.07|220
1610539200000|2021-01-13 12:00:00|25.36|25.2|25.52|25.36|25.57|25.41|25.28|25.12|442
1610542800000|2021-01-13 13:00:00|25.51|25.35|25.3|25.14|25.52|25.36|25.3|25.14|299
1610546400000|2021-01-13 14:00:00|25.25|25.09|25.15|24.99|25.3|25.14|25.02|24.86|2739
1610550000000|2021-01-13 15:00:00|25.13|24.97|24.9|24.74|25.34|25.18|24.85|24.69|3738
1610553600000|2021-01-13 16:00:00|24.89|24.73|24.85|24.69|25|24.84|24.79|24.63|2885
1610557200000|2021-01-13 17:00:00|24.89|24.73|24.7|24.54|24.95|24.79|24.7|24.54|2428
1610560800000|2021-01-13 18:00:00|24.75|24.59|24.76|24.6|24.81|24.65|24.7|24.54|1811
1610564400000|2021-01-13 19:00:00|24.75|24.59|24.62|24.46|24.85|24.69|24.61|24.45|2623
1610568000000|2021-01-13 20:00:00|24.63|24.47|24.8|24.64|24.82|24.66|24.61|24.45|6070
1610571600000|2021-01-13 21:00:00|24.81|24.65|24.74|24.58|24.85|24.69|24.65|24.49|4316
1610582400000|2021-01-14 00:00:00|24.71|24.55|24.69|24.53|24.73|24.57|24.63|24.47|58
1610586000000|2021-01-14 01:00:00|24.68|24.52|24.63|24.47|24.69|24.53|24.58|24.42|51
1610589600000|2021-01-14 02:00:00|24.68|24.52|24.69|24.53|24.69|24.53|24.63|24.47|96
1610593200000|2021-01-14 03:00:00|24.64|24.48|24.64|24.48|24.69|24.53|24.64|24.48|28
1610596800000|2021-01-14 04:00:00|24.65|24.49|24.79|24.63|24.8|24.64|24.65|24.49|65
1610600400000|2021-01-14 05:00:00|24.8|24.64|24.95|24.79|25|24.84|24.79|24.63|146
1610604000000|2021-01-14 06:00:00|24.93|24.77|24.9|24.74|24.95|24.79|24.85|24.69|115
1610607600000|2021-01-14 07:00:00|24.89|24.73|24.84|24.68|24.95|24.79|24.79|24.63|202
1610611200000|2021-01-14 08:00:00|24.8|24.64|24.69|24.53|24.87|24.71|24.69|24.53|274
1610614800000|2021-01-14 09:00:00|24.74|24.58|24.69|24.53|24.79|24.63|24.64|24.48|107
1610618400000|2021-01-14 10:00:00|24.7|24.54|24.8|24.64|24.91|24.75|24.7|24.54|264
1610622000000|2021-01-14 11:00:00|24.75|24.59|24.7|24.54|24.85|24.69|24.7|24.54|123
1610625600000|2021-01-14 12:00:00|24.73|24.57|24.66|24.5|24.76|24.6|24.65|24.49|99
1610629200000|2021-01-14 13:00:00|24.71|24.55|24.66|24.5|24.72|24.56|24.66|24.5|297
1610632800000|2021-01-14 14:00:00|24.62|24.46|24.47|24.31|24.72|24.56|24.46|24.3|2408
1610636400000|2021-01-14 15:00:00|24.46|24.3|24.52|24.36|24.57|24.41|24.38|24.22|4089
1610640000000|2021-01-14 16:00:00|24.51|24.35|24.72|24.56|24.83|24.67|24.51|24.35|2376
1610643600000|2021-01-14 17:00:00|24.7|24.54|24.63|24.47|24.81|24.65|24.57|24.41|2018
1610647200000|2021-01-14 18:00:00|24.68|24.52|24.88|24.72|24.88|24.72|24.63|24.47|1302
1610650800000|2021-01-14 19:00:00|24.83|24.67|24.93|24.77|24.99|24.83|24.79|24.63|1996
1610654400000|2021-01-14 20:00:00|24.9|24.74|25.15|24.99|25.3|25.14|24.82|24.66|6248
1610658000000|2021-01-14 21:00:00|25.11|24.95|25.16|25|25.21|25.05|25.06|24.9|3000
1610668800000|2021-01-15 00:00:00|25.02|24.86|25.17|25.01|25.22|25.06|24.97|24.81|195
1610672400000|2021-01-15 01:00:00|25.12|24.96|25.27|25.11|25.32|25.16|24.99|24.83|550
1610676000000|2021-01-15 02:00:00|25.23|25.07|25.07|24.91|25.27|25.11|25.07|24.91|165
1610679600000|2021-01-15 03:00:00|25.02|24.86|25.28|25.12|25.33|25.17|25.02|24.86|82
1610683200000|2021-01-15 04:00:00|25.33|25.17|25.33|25.17|25.38|25.22|25.28|25.12|274
1610686800000|2021-01-15 05:00:00|25.31|25.15|25.7|25.54|25.7|25.54|25.28|25.12|278
1610690400000|2021-01-15 06:00:00|25.67|25.51|25.55|25.39|25.7|25.54|25.45|25.29|130
1610694000000|2021-01-15 07:00:00|25.58|25.42|25.29|25.13|25.58|25.42|25.29|25.13|330
1610697600000|2021-01-15 08:00:00|25.24|25.08|25.39|25.23|25.44|25.28|25.14|24.98|577
1610701200000|2021-01-15 09:00:00|25.34|25.18|25.29|25.13|25.39|25.23|25.24|25.08|495
1610704800000|2021-01-15 10:00:00|25.3|25.14|25.34|25.18|25.44|25.28|25.19|25.03|294
1610708400000|2021-01-15 11:00:00|25.32|25.16|25.42|25.26|25.55|25.39|25.29|25.13|644
1610712000000|2021-01-15 12:00:00|25.47|25.31|25.53|25.37|25.54|25.38|25.36|25.2|638
1610715600000|2021-01-15 13:00:00|25.52|25.36|25.52|25.36|25.56|25.4|25.36|25.2|1142
1610719200000|2021-01-15 14:00:00|25.51|25.35|25.48|25.32|25.67|25.51|25.32|25.16|3510
1610722800000|2021-01-15 15:00:00|25.46|25.3|25.75|25.59|26.48|26.32|25.38|25.22|8020
1610726400000|2021-01-15 16:00:00|25.78|25.62|25.55|25.39|26.07|25.91|25.34|25.18|5022
1610730000000|2021-01-15 17:00:00|25.56|25.4|25.44|25.28|25.66|25.5|25.37|25.21|3050
1610733600000|2021-01-15 18:00:00|25.49|25.33|25.44|25.28|25.55|25.39|25.23|25.07|2464
1610737200000|2021-01-15 19:00:00|25.42|25.26|25.8|25.64|25.84|25.68|25.35|25.19|2484
1610740800000|2021-01-15 20:00:00|25.79|25.63|25.85|25.69|26.01|25.85|25.53|25.37|8638
1610744400000|2021-01-15 21:00:00|25.9|25.74|26.34|26.09|26.34|26.14|25.86|25.7|2794
1610924400000|2021-01-17 23:00:00|26.3|26.14|26.28|26.12|26.32|26.16|26.05|25.89|143
1610928000000|2021-01-18 00:00:00|26.25|26.09|26|25.84|26.45|26.29|26|25.84|698
1610931600000|2021-01-18 01:00:00|26.05|25.89|26.15|25.99|26.25|26.09|26|25.84|2882
1610935200000|2021-01-18 02:00:00|26.1|25.94|26.11|25.95|26.21|26.05|26.05|25.89|84
1610938800000|2021-01-18 03:00:00|26.16|26|26.06|25.9|26.16|26|26.01|25.85|107
1610942400000|2021-01-18 04:00:00|26.08|25.92|26.11|25.95|26.16|26|26.06|25.9|158
1610946000000|2021-01-18 05:00:00|26.16|26|26.06|25.9|26.16|26|26.01|25.85|246
1610949600000|2021-01-18 06:00:00|26.11|25.95|26.11|25.95|26.11|25.95|26.06|25.9|49
1610953200000|2021-01-18 07:00:00|26.12|25.96|26.22|26.06|26.27|26.11|26.12|25.96|137
1610956800000|2021-01-18 08:00:00|26.17|26.01|26.12|25.96|26.19|26.03|26.04|25.88|302
1610960400000|2021-01-18 09:00:00|26.17|26.01|26.07|25.91|26.17|26.01|26|25.84|266
1610964000000|2021-01-18 10:00:00|26.12|25.96|25.97|25.81|26.12|25.96|25.97|25.81|154
1610967600000|2021-01-18 11:00:00|25.98|25.82|25.98|25.82|26.03|25.87|25.72|25.56|757
1610971200000|2021-01-18 12:00:00|25.93|25.77|25.93|25.77|25.98|25.82|25.88|25.72|292
1610974800000|2021-01-18 13:00:00|25.88|25.72|25.78|25.62|25.93|25.77|25.73|25.57|239
1610978400000|2021-01-18 14:00:00|25.83|25.67|25.83|25.67|25.88|25.72|25.73|25.57|1103
1610982000000|2021-01-18 15:00:00|25.78|25.62|25.79|25.63|25.89|25.73|25.78|25.62|394
1610985600000|2021-01-18 16:00:00|25.84|25.68|26.56|26.26|26.56|26.26|25.69|25.53|2205
1611010800000|2021-01-18 23:00:00|25.65|25.49|25.66|25.5|25.66|25.5|25.61|25.45|182
1611014400000|2021-01-19 00:00:00|25.63|25.47|25.46|25.3|25.66|25.5|25.36|25.2|435
1611018000000|2021-01-19 01:00:00|25.41|25.25|25.46|25.3|25.46|25.3|25.41|25.25|110
1611021600000|2021-01-19 02:00:00|25.41|25.25|25.46|25.3|25.46|25.3|25.41|25.25|216
1611025200000|2021-01-19 03:00:00|25.41|25.25|25.38|25.22|25.46|25.3|25.21|25.05|325
1611028800000|2021-01-19 04:00:00|25.36|25.2|25.36|25.2|25.41|25.25|25.36|25.2|117
1611032400000|2021-01-19 05:00:00|25.39|25.23|25.56|25.4|25.56|25.4|25.36|25.2|180
1611036000000|2021-01-19 06:00:00|25.51|25.35|25.41|25.25|25.51|25.35|25.41|25.25|128
1611039600000|2021-01-19 07:00:00|25.36|25.2|25.37|25.21|25.41|25.25|25.31|25.15|348
1611043200000|2021-01-19 08:00:00|25.39|25.23|25.47|25.31|25.47|25.31|25.37|25.21|272
1611046800000|2021-01-19 09:00:00|25.49|25.33|25.37|25.21|25.62|25.46|25.37|25.21|567
1611050400000|2021-01-19 10:00:00|25.32|25.16|25.32|25.16|25.37|25.21|25.27|25.11|421
1611054000000|2021-01-19 11:00:00|25.27|25.11|25.32|25.16|25.32|25.16|25.27|25.11|385
1611057600000|2021-01-19 12:00:00|25.37|25.21|25.52|25.36|25.62|25.46|25.37|25.21|919
1611061200000|2021-01-19 13:00:00|25.47|25.31|25.52|25.36|25.62|25.46|25.47|25.31|726
1611064800000|2021-01-19 14:00:00|25.47|25.31|25.58|25.42|25.77|25.61|25.32|25.16|5020
1611068400000|2021-01-19 15:00:00|25.6|25.44|25.53|25.37|25.83|25.67|25.38|25.22|5639
1611072000000|2021-01-19 16:00:00|25.58|25.42|25.38|25.22|25.78|25.62|25.33|25.17|3925
1611075600000|2021-01-19 17:00:00|25.43|25.27|25.28|25.12|25.43|25.27|25.23|25.07|3806
1611079200000|2021-01-19 18:00:00|25.23|25.07|25.33|25.17|25.38|25.22|25.23|25.07|3455
1611082800000|2021-01-19 19:00:00|25.28|25.12|25.34|25.18|25.43|25.27|25.23|25.07|5391
1611086400000|2021-01-19 20:00:00|25.39|25.23|25.34|25.18|25.39|25.23|25.24|25.08|8171
1611090000000|2021-01-19 21:00:00|25.39|25.23|25.44|25.28|25.54|25.38|25.34|25.18|2780
1611100800000|2021-01-20 00:00:00|25.42|25.26|25.4|25.24|25.45|25.29|25.35|25.19|174
1611104400000|2021-01-20 01:00:00|25.35|25.19|25.5|25.34|25.6|25.44|25.35|25.19|290
1611108000000|2021-01-20 02:00:00|25.47|25.31|25.45|25.29|25.5|25.34|25.4|25.24|115
1611111600000|2021-01-20 03:00:00|25.48|25.32|25.5|25.34|25.55|25.39|25.45|25.29|115
1611115200000|2021-01-20 04:00:00|25.53|25.37|25.53|25.37|25.6|25.44|25.5|25.34|53
1611118800000|2021-01-20 05:00:00|25.55|25.39|25.51|25.35|25.56|25.4|25.48|25.32|94
1611122400000|2021-01-20 06:00:00|25.55|25.39|25.48|25.32|25.56|25.4|25.46|25.3|123
1611126000000|2021-01-20 07:00:00|25.51|25.35|25.46|25.3|25.51|25.35|25.41|25.25|135
1611129600000|2021-01-20 08:00:00|25.41|25.25|25.36|25.2|25.46|25.3|25.21|25.05|681
1611133200000|2021-01-20 09:00:00|25.31|25.15|25.21|25.05|25.36|25.2|25.21|25.05|368
1611136800000|2021-01-20 10:00:00|25.17|25.01|25.02|24.86|25.21|25.05|25.02|24.86|506
1611140400000|2021-01-20 11:00:00|25.07|24.91|25.08|24.92|25.12|24.96|25.02|24.86|605
1611144000000|2021-01-20 12:00:00|25.1|24.94|25.12|24.96|25.12|24.96|25.07|24.91|298
1611147600000|2021-01-20 13:00:00|25.08|24.92|25.08|24.92|25.17|25.01|25.07|24.91|825
1611151200000|2021-01-20 14:00:00|25.07|24.91|25.38|25.22|25.42|25.26|25.03|24.87|4175
1611154800000|2021-01-20 15:00:00|25.37|25.21|25.19|25.03|25.42|25.26|25.13|24.97|4678
1611158400000|2021-01-20 16:00:00|25.21|25.05|25.14|24.98|25.38|25.22|25.14|24.98|2614
1611162000000|2021-01-20 17:00:00|25.09|24.93|25.09|24.93|25.19|25.03|25.09|24.93|1679
1611165600000|2021-01-20 18:00:00|25.14|24.98|25.14|24.98|25.19|25.03|25.09|24.93|1627
1611169200000|2021-01-20 19:00:00|25.09|24.93|24.9|24.74|25.14|24.98|24.85|24.69|5220
1611172800000|2021-01-20 20:00:00|24.95|24.79|24.96|24.8|25|24.84|24.8|24.64|4983
1611176400000|2021-01-20 21:00:00|25|24.84|25.05|24.89|25.05|24.89|24.9|24.74|2334
1611187200000|2021-01-21 00:00:00|25.01|24.85|24.91|24.75|25.01|24.85|24.91|24.75|118
1611190800000|2021-01-21 01:00:00|24.86|24.7|24.91|24.75|24.91|24.75|24.86|24.7|178
1611194400000|2021-01-21 02:00:00|24.89|24.73|24.87|24.71|24.96|24.8|24.82|24.66|148
1611198000000|2021-01-21 03:00:00|24.86|24.7|24.87|24.71|24.91|24.75|24.82|24.66|128
1611201600000|2021-01-21 04:00:00|24.86|24.7|24.92|24.76|24.92|24.76|24.82|24.66|56
1611205200000|2021-01-21 05:00:00|24.87|24.71|24.92|24.76|24.92|24.76|24.87|24.71|178
1611208800000|2021-01-21 06:00:00|24.97|24.81|24.97|24.81|24.97|24.81|24.92|24.76|51
1611212400000|2021-01-21 07:00:00|24.92|24.76|24.93|24.77|24.97|24.81|24.92|24.76|97
1611216000000|2021-01-21 08:00:00|24.92|24.76|25.07|24.91|25.07|24.91|24.88|24.72|230
1611219600000|2021-01-21 09:00:00|25.03|24.87|24.98|24.82|25.08|24.92|24.98|24.82|102
1611223200000|2021-01-21 10:00:00|24.99|24.83|24.94|24.78|25.03|24.87|24.93|24.77|78
1611226800000|2021-01-21 11:00:00|24.98|24.82|24.94|24.78|24.98|24.82|24.94|24.78|133
1611230400000|2021-01-21 12:00:00|24.89|24.73|25.01|24.85|25.04|24.88|24.89|24.73|315
1611234000000|2021-01-21 13:00:00|24.99|24.83|25.04|24.88|25.09|24.93|24.95|24.79|656
1611237600000|2021-01-21 14:00:00|25.09|24.93|25|24.84|25.24|25.08|24.94|24.78|2726
1611241200000|2021-01-21 15:00:00|25.02|24.86|24.95|24.79|25.05|24.89|24.85|24.69|3328
1611244800000|2021-01-21 16:00:00|24.96|24.8|25.13|24.97|25.21|25.05|24.9|24.74|4952
1611248400000|2021-01-21 17:00:00|25.15|24.99|25.21|25.05|25.4|25.24|25.15|24.99|1708
1611252000000|2021-01-21 18:00:00|25.2|25.04|25.06|24.9|25.21|25.05|25.01|24.85|1296
1611255600000|2021-01-21 19:00:00|25.07|24.91|24.96|24.8|25.07|24.91|24.91|24.75|2912
1611259200000|2021-01-21 20:00:00|24.91|24.75|24.78|24.62|25.06|24.9|24.78|24.62|5827
1611262800000|2021-01-21 21:00:00|24.82|24.66|24.88|24.72|24.97|24.81|24.8|24.64|2023
1611273600000|2021-01-22 00:00:00|25.03|24.87|25.07|24.91|25.07|24.91|24.98|24.82|128
1611277200000|2021-01-22 01:00:00|25.03|24.87|25.08|24.92|25.1|24.94|25.02|24.86|85
1611280800000|2021-01-22 02:00:00|25.05|24.89|25.23|25.07|25.23|25.07|25.03|24.87|147
1611284400000|2021-01-22 03:00:00|25.18|25.02|25.28|25.12|25.32|25.16|25.18|25.02|125
1611288000000|2021-01-22 04:00:00|25.23|25.07|25.23|25.07|25.25|25.09|25.14|24.98|81
1611291600000|2021-01-22 05:00:00|25.19|25.03|25.19|25.03|25.24|25.08|25.18|25.02|51
1611295200000|2021-01-22 06:00:00|25.21|25.05|25.38|25.22|25.38|25.22|25.21|25.05|295
1611298800000|2021-01-22 07:00:00|25.34|25.18|25.48|25.32|25.48|25.32|25.34|25.18|389
1611302400000|2021-01-22 08:00:00|25.51|25.35|25.57|25.41|25.8|25.64|25.43|25.27|955
1611306000000|2021-01-22 09:00:00|25.52|25.36|25.87|25.71|25.97|25.81|25.52|25.36|821
1611309600000|2021-01-22 10:00:00|25.91|25.75|25.87|25.71|25.92|25.76|25.72|25.56|308
1611313200000|2021-01-22 11:00:00|25.82|25.66|25.87|25.71|26.11|25.95|25.82|25.66|775
1611316800000|2021-01-22 12:00:00|25.85|25.69|25.73|25.57|25.88|25.72|25.68|25.52|638
1611320400000|2021-01-22 13:00:00|25.78|25.62|25.54|25.38|25.78|25.62|25.54|25.38|908
1611324000000|2021-01-22 14:00:00|25.58|25.42|25.26|25.1|25.59|25.43|25.2|25.04|2373
1611327600000|2021-01-22 15:00:00|25.25|25.09|25.26|25.1|25.59|25.43|25.15|24.99|4239
1611331200000|2021-01-22 16:00:00|25.3|25.14|25.07|24.91|25.36|25.2|25.05|24.89|2962
1611334800000|2021-01-22 17:00:00|25.02|24.86|25.12|24.96|25.17|25.01|25.02|24.86|1333
1611338400000|2021-01-22 18:00:00|25.16|25|25.12|24.96|25.27|25.11|25.03|24.87|2084
1611342000000|2021-01-22 19:00:00|25.13|24.97|24.94|24.78|25.17|25.01|24.94|24.78|2288
1611345600000|2021-01-22 20:00:00|24.93|24.77|25.18|25.02|25.18|25.02|24.93|24.77|3742
1611349200000|2021-01-22 21:00:00|25.23|25.07|25.17|25.01|25.28|25.12|25.12|24.96|2662
1611529200000|2021-01-24 23:00:00|25.2|25.04|25.05|24.89|25.2|25.04|24.91|24.75|320
1611532800000|2021-01-25 00:00:00|25.07|24.91|25.01|24.85|25.19|25.03|24.96|24.8|181
1611536400000|2021-01-25 01:00:00|24.99|24.83|25.05|24.89|25.06|24.9|24.96|24.8|155
1611540000000|2021-01-25 02:00:00|25.03|24.87|24.92|24.76|25.03|24.87|24.92|24.76|109
1611543600000|2021-01-25 03:00:00|24.94|24.78|25.01|24.85|25.01|24.85|24.92|24.76|128
1611547200000|2021-01-25 04:00:00|24.99|24.83|25.01|24.85|25.01|24.85|24.97|24.81|40
1611550800000|2021-01-25 05:00:00|24.97|24.81|24.96|24.8|25.06|24.9|24.96|24.8|67
1611554400000|2021-01-25 06:00:00|24.97|24.81|24.93|24.77|25.01|24.85|24.88|24.72|58
1611558000000|2021-01-25 07:00:00|24.88|24.72|24.84|24.68|24.93|24.77|24.84|24.68|116
1611561600000|2021-01-25 08:00:00|24.88|24.72|24.88|24.72|25.03|24.87|24.84|24.68|288
1611565200000|2021-01-25 09:00:00|24.93|24.77|24.98|24.82|25.03|24.87|24.84|24.68|331
1611568800000|2021-01-25 10:00:00|24.96|24.8|25.02|24.86|25.08|24.92|24.95|24.79|421
1611572400000|2021-01-25 11:00:00|25.01|24.85|25.1|24.94|25.2|25.04|24.97|24.81|692
1611576000000|2021-01-25 12:00:00|25.11|24.95|25.66|25.5|25.74|25.58|25.1|24.94|929
1611579600000|2021-01-25 13:00:00|25.64|25.48|25.57|25.41|25.76|25.6|25.38|25.22|1528
1611583200000|2021-01-25 14:00:00|25.55|25.39|25.85|25.69|25.94|25.78|25.45|25.29|3431
1611586800000|2021-01-25 15:00:00|25.84|25.68|26.75|26.59|26.8|26.64|25.61|25.45|7243
1611590400000|2021-01-25 16:00:00|26.71|26.55|26.28|26.12|27.43|27.27|26.28|26.12|13214
1611594000000|2021-01-25 17:00:00|26.23|26.07|26.63|26.47|27.03|26.87|26.19|26.03|5540
1611597600000|2021-01-25 18:00:00|26.62|26.46|26.48|26.32|26.77|26.61|26.29|26.13|3304
1611601200000|2021-01-25 19:00:00|26.49|26.33|26.72|26.56|26.77|26.61|26.48|26.32|4942
1611604800000|2021-01-25 20:00:00|26.73|26.57|26.41|26.25|26.77|26.61|26.3|26.14|4765
1611608400000|2021-01-25 21:00:00|26.4|26.24|26.31|26.15|26.41|26.25|26.16|26|3144
1611619200000|2021-01-26 00:00:00|26.36|26.2|26.27|26.11|26.36|26.2|26.17|26.01|485
1611622800000|2021-01-26 01:00:00|26.22|26.06|26.27|26.11|26.36|26.2|26.18|26.02|349
1611626400000|2021-01-26 02:00:00|26.29|26.13|26.46|26.3|26.51|26.35|26.27|26.11|77
1611630000000|2021-01-26 03:00:00|26.48|26.32|26.46|26.3|26.55|26.39|26.46|26.3|40
1611633600000|2021-01-26 04:00:00|26.5|26.34|26.8|26.64|26.89|26.73|26.5|26.34|395
1611637200000|2021-01-26 05:00:00|26.79|26.63|26.74|26.58|26.79|26.63|26.64|26.48|86
1611640800000|2021-01-26 06:00:00|26.72|26.56|26.79|26.63|26.81|26.65|26.64|26.48|154
1611644400000|2021-01-26 07:00:00|26.81|26.65|26.67|26.51|26.81|26.65|26.61|26.45|195
1611648000000|2021-01-26 08:00:00|26.65|26.49|26.06|25.9|26.67|26.51|26.06|25.9|986
1611651600000|2021-01-26 09:00:00|26.01|25.85|26.2|26.04|26.2|26.04|25.89|25.73|738
1611655200000|2021-01-26 10:00:00|26.17|26.01|26.12|25.96|26.25|26.09|26.03|25.87|404
1611658800000|2021-01-26 11:00:00|26.16|26|25.93|25.77|26.16|26|25.87|25.71|681
1611662400000|2021-01-26 12:00:00|25.92|25.76|25.87|25.71|26.02|25.86|25.73|25.57|676
1611666000000|2021-01-26 13:00:00|25.91|25.75|25.93|25.77|26.02|25.86|25.87|25.71|369
1611669600000|2021-01-26 14:00:00|25.91|25.75|25.85|25.69|26.04|25.88|25.77|25.61|3815
1611673200000|2021-01-26 15:00:00|25.84|25.68|25.6|25.44|25.99|25.83|25.53|25.37|4531
1611676800000|2021-01-26 16:00:00|25.58|25.42|26|25.84|26.05|25.89|25.52|25.36|4864
1611680400000|2021-01-26 17:00:00|25.98|25.82|25.91|25.75|26|25.84|25.64|25.48|3328
1611684000000|2021-01-26 18:00:00|25.88|25.72|25.91|25.75|25.91|25.75|25.69|25.53|1980
1611687600000|2021-01-26 19:00:00|25.88|25.72|25.83|25.67|26.1|25.94|25.74|25.58|2462
1611691200000|2021-01-26 20:00:00|25.84|25.68|26|25.84|26.23|26.07|25.76|25.6|5842
1611694800000|2021-01-26 21:00:00|26.01|25.85|25.91|25.75|26.05|25.89|25.78|25.62|3157
1611705600000|2021-01-27 00:00:00|26.29|26.13|26.16|26|26.33|26.17|26.12|25.96|356
1611709200000|2021-01-27 01:00:00|26.18|26.02|26.31|26.15|26.4|26.24|26.12|25.96|221
1611712800000|2021-01-27 02:00:00|26.35|26.19|26.35|26.19|26.48|26.32|26.26|26.1|325
1611716400000|2021-01-27 03:00:00|26.36|26.2|26.37|26.21|26.4|26.24|26.35|26.19|215
1611720000000|2021-01-27 04:00:00|26.35|26.19|26.37|26.21|26.4|26.24|26.35|26.19|28
1611723600000|2021-01-27 05:00:00|26.4|26.24|26.27|26.11|26.41|26.25|26.27|26.11|47
1611727200000|2021-01-27 06:00:00|26.31|26.15|26.22|26.06|26.37|26.21|26.19|26.03|87
1611730800000|2021-01-27 07:00:00|26.24|26.08|26.19|26.03|26.28|26.12|26.19|26.03|131
1611734400000|2021-01-27 08:00:00|26.23|26.07|26.43|26.27|26.51|26.35|26.23|26.07|458
1611738000000|2021-01-27 09:00:00|26.41|26.25|26.3|26.14|26.43|26.27|26.19|26.03|384
1611741600000|2021-01-27 10:00:00|26.33|26.17|26.77|26.61|26.77|26.61|26.33|26.17|731
1611745200000|2021-01-27 11:00:00|26.82|26.66|27.33|27.17|27.73|27.57|26.65|26.49|3109
1611748800000|2021-01-27 12:00:00|27.31|27.15|27.65|27.49|27.72|27.56|26.99|26.83|2884
1611752400000|2021-01-27 13:00:00|27.68|27.52|27.48|27.32|27.75|27.59|27.1|26.94|3339
1611756000000|2021-01-27 14:00:00|27.47|27.31|28.37|28.21|29.22|29.06|27.35|27.19|18263
1611759600000|2021-01-27 15:00:00|28.42|28.26|27.97|27.81|28.59|28.43|27.68|27.52|11818
1611763200000|2021-01-27 16:00:00|27.98|27.82|29.34|29.18|29.34|29.18|27.97|27.81|8377
1611766800000|2021-01-27 17:00:00|29.38|29.22|28.57|28.41|29.43|29.27|28.45|28.29|8460
1611770400000|2021-01-27 18:00:00|28.59|28.43|29.11|28.95|29.21|29.05|28.39|28.23|5216
1611774000000|2021-01-27 19:00:00|29.14|28.98|30.49|30.33|30.7|30.54|28.88|28.72|14132
1611777600000|2021-01-27 20:00:00|30.48|30.32|31.38|31.22|31.84|31.68|29.9|29.74|21665
1611781200000|2021-01-27 21:00:00|31.36|31.2|32.71|32.55|35.43|35.27|30.96|30.8|15448
1611792000000|2021-01-28 00:00:00|33.64|33.48|32.1|31.94|33.64|33.48|31.89|31.73|2185
1611795600000|2021-01-28 01:00:00|32.13|31.97|30.83|30.67|32.15|31.99|30.44|30.28|1978
1611799200000|2021-01-28 02:00:00|30.81|30.65|31.14|30.98|31.56|31.4|30.64|30.48|645
1611802800000|2021-01-28 03:00:00|31.13|30.97|30.99|30.83|31.49|31.33|30.88|30.72|462
1611806400000|2021-01-28 04:00:00|30.98|30.82|31.27|31.11|31.36|31.2|30.81|30.65|437
1611810000000|2021-01-28 05:00:00|31.26|31.1|31.54|31.38|31.62|31.46|30.96|30.8|353
1611813600000|2021-01-28 06:00:00|31.56|31.4|31.71|31.55|31.83|31.67|31.56|31.4|567
1611817200000|2021-01-28 07:00:00|31.74|31.58|31.29|31.13|32.09|31.93|31.22|31.06|1175
1611820800000|2021-01-28 08:00:00|31.31|31.15|32.3|32.14|32.47|32.31|30.89|30.73|2694
1611824400000|2021-01-28 09:00:00|32.29|32.13|31.9|31.74|32.64|32.48|31.64|31.48|2083
1611828000000|2021-01-28 10:00:00|31.91|31.75|31.22|31.06|32.13|31.97|30.96|30.8|1438
1611831600000|2021-01-28 11:00:00|31.25|31.09|30.82|30.66|31.39|31.23|30.59|30.43|1546
1611835200000|2021-01-28 12:00:00|30.85|30.69|30.8|30.64|30.95|30.79|30.27|30.11|1308
1611838800000|2021-01-28 13:00:00|30.81|30.65|30.3|30.14|31.65|31.49|30.22|30.06|2642
1611842400000|2021-01-28 14:00:00|30.25|30.09|30.77|30.61|30.84|30.68|29.65|29.49|10719
1611846000000|2021-01-28 15:00:00|30.75|30.59|30.38|30.22|31.44|31.28|30.21|30.05|14389
1611849600000|2021-01-28 16:00:00|30.34|30.18|29.96|29.8|30.46|30.3|29.21|29.05|10551
1611853200000|2021-01-28 17:00:00|29.95|29.79|30.14|29.98|30.48|30.32|29.6|29.44|4998
1611856800000|2021-01-28 18:00:00|30.11|29.95|29.86|29.7|30.44|30.28|29.85|29.69|4020
1611860400000|2021-01-28 19:00:00|29.85|29.69|29.73|29.57|30.29|30.13|29.68|29.52|5134
1611864000000|2021-01-28 20:00:00|29.75|29.59|30.66|30.5|30.69|30.53|29.66|29.5|10828
1611867600000|2021-01-28 21:00:00|30.68|30.52|30.73|30.57|31.07|30.91|29.88|29.72|10162
1611878400000|2021-01-29 00:00:00|30.75|30.59|30.85|30.69|30.9|30.74|30.53|30.37|369
1611882000000|2021-01-29 01:00:00|30.82|30.66|31.05|30.89|31.05|30.89|30.39|30.23|434
1611885600000|2021-01-29 02:00:00|31.03|30.87|30.9|30.74|31.18|31.02|30.87|30.71|307
1611889200000|2021-01-29 03:00:00|30.92|30.76|31.81|31.65|31.83|31.67|30.9|30.74|428
1611892800000|2021-01-29 04:00:00|31.8|31.64|32.09|31.93|32.29|32.13|31.71|31.55|574
1611896400000|2021-01-29 05:00:00|32.1|31.94|32.37|32.21|32.58|32.42|32.09|31.93|433
1611900000000|2021-01-29 06:00:00|32.36|32.2|31.53|31.37|32.56|32.4|31.52|31.36|619
1611903600000|2021-01-29 07:00:00|31.52|31.36|32.12|31.96|32.65|32.49|31.33|31.17|831
1611907200000|2021-01-29 08:00:00|32.14|31.98|31.81|31.65|32.74|32.58|31.67|31.51|1754
1611910800000|2021-01-29 09:00:00|31.79|31.63|31.84|31.68|32.24|32.08|31.48|31.32|816
1611914400000|2021-01-29 10:00:00|31.87|31.71|31.94|31.78|32.4|32.24|31.87|31.71|1099
1611918000000|2021-01-29 11:00:00|31.95|31.79|31.44|31.28|32.25|32.09|31.13|30.97|858
1611921600000|2021-01-29 12:00:00|31.47|31.31|31.77|31.61|31.86|31.7|31.18|31.02|835
1611925200000|2021-01-29 13:00:00|31.74|31.58|31.2|31.04|32.5|32.34|30.9|30.74|3178
1611928800000|2021-01-29 14:00:00|31.21|31.05|30.85|30.69|32.1|31.94|30.77|30.61|8366
1611932400000|2021-01-29 15:00:00|30.83|30.67|30.22|30.06|31.07|30.91|29.78|29.62|10131
1611936000000|2021-01-29 16:00:00|30.24|30.08|30.76|30.6|31.81|31.65|30.16|30|8127
1611939600000|2021-01-29 17:00:00|30.81|30.65|33.36|33.2|33.73|33.57|30.76|30.6|13638
1611943200000|2021-01-29 18:00:00|33.38|33.22|32.76|32.6|33.63|33.47|31.89|31.73|10314
1611946800000|2021-01-29 19:00:00|32.79|32.63|32.18|32.02|33.01|32.85|31.66|31.5|7513
1611950400000|2021-01-29 20:00:00|32.15|31.99|32.59|32.43|32.76|32.6|31.2|31.04|12517
1611954000000|2021-01-29 21:00:00|32.57|32.41|32.75|32.59|33.29|33.13|32.34|32.18|5175
1612134000000|2021-01-31 23:00:00|33.02|32.77|33.74|33.58|34.15|33.99|32.95|32.75|1239
1612137600000|2021-02-01 00:00:00|33.73|33.57|32.68|32.52|33.74|33.58|32.59|32.43|917
1612141200000|2021-02-01 01:00:00|32.67|32.51|32.46|32.3|32.89|32.73|32.2|32.04|804
1612144800000|2021-02-01 02:00:00|32.47|32.31|32.21|32.05|32.53|32.37|32.11|31.95|241
1612148400000|2021-02-01 03:00:00|32.22|32.06|31.79|31.63|32.25|32.09|31.62|31.46|427
1612152000000|2021-02-01 04:00:00|31.78|31.62|31.63|31.47|31.98|31.82|31.62|31.46|273
1612155600000|2021-02-01 05:00:00|31.62|31.46|31.69|31.53|31.82|31.66|31.53|31.37|222
1612159200000|2021-02-01 06:00:00|31.71|31.55|31.77|31.61|31.86|31.7|31.6|31.44|139
1612162800000|2021-02-01 07:00:00|31.76|31.6|31.5|31.34|31.99|31.83|31.3|31.14|648
1612166400000|2021-02-01 08:00:00|31.52|31.36|31.18|31.02|31.94|31.78|31.1|30.94|1066
1612170000000|2021-02-01 09:00:00|31.19|31.03|31.28|31.12|31.58|31.42|30.96|30.8|1024
1612173600000|2021-02-01 10:00:00|31.29|31.13|31.15|30.99|31.29|31.13|30.95|30.79|627
1612177200000|2021-02-01 11:00:00|31.14|30.98|30.92|30.76|31.23|31.07|30.61|30.45|763
1612180800000|2021-02-01 12:00:00|30.93|30.77|30.99|30.83|31|30.84|30.68|30.52|839
1612184400000|2021-02-01 13:00:00|30.95|30.79|31.14|30.98|31.23|31.07|30.95|30.79|1326
1612188000000|2021-02-01 14:00:00|31.15|30.99|32.48|32.32|32.93|32.77|31.03|30.87|6838
1612191600000|2021-02-01 15:00:00|32.56|32.4|32.21|32.05|32.98|32.82|31.75|31.59|8469
1612195200000|2021-02-01 16:00:00|32.23|32.07|31.48|31.32|32.51|32.35|31.2|31.04|5458
1612198800000|2021-02-01 17:00:00|31.44|31.28|30.85|30.69|31.58|31.42|30.85|30.69|3727
1612202400000|2021-02-01 18:00:00|30.9|30.74|30.94|30.78|31.19|31.03|30.83|30.67|2609
1612206000000|2021-02-01 19:00:00|30.93|30.77|30.88|30.72|31.08|30.92|30.53|30.37|3713
1612209600000|2021-02-01 20:00:00|30.87|30.71|30.83|30.67|30.98|30.82|30.43|30.27|7078
1612213200000|2021-02-01 21:00:00|30.84|30.68|30.99|30.83|31.28|31.12|30.83|30.67|4647
1612224000000|2021-02-02 00:00:00|30.84|30.68|30.83|30.67|31.11|30.95|30.81|30.65|358
1612227600000|2021-02-02 01:00:00|30.81|30.65|30.18|30.02|30.81|30.65|30.15|29.99|456
1612231200000|2021-02-02 02:00:00|30.21|30.05|30.22|30.06|30.37|30.21|30.01|29.85|190
1612234800000|2021-02-02 03:00:00|30.23|30.07|30.18|30.02|30.36|30.2|30.13|29.97|147
1612238400000|2021-02-02 04:00:00|30.17|30.01|30.24|30.08|30.29|30.13|30.11|29.95|104
1612242000000|2021-02-02 05:00:00|30.22|30.06|30.06|29.9|30.3|30.14|30.04|29.88|78
1612245600000|2021-02-02 06:00:00|30.04|29.88|30.21|30.05|30.29|30.13|30.01|29.85|178
1612249200000|2021-02-02 07:00:00|30.26|30.1|30.22|30.06|30.39|30.23|30.14|29.98|280
1612252800000|2021-02-02 08:00:00|30.2|30.04|29.87|29.71|30.29|30.13|29.67|29.51|871
1612256400000|2021-02-02 09:00:00|29.9|29.74|29.57|29.41|29.9|29.74|29.42|29.26|1037
1612260000000|2021-02-02 10:00:00|29.56|29.4|29.5|29.34|29.7|29.54|29.45|29.29|320
1612263600000|2021-02-02 11:00:00|29.52|29.36|30|29.84|30|29.84|29.5|29.34|255
1612267200000|2021-02-02 12:00:00|30.02|29.86|29.75|29.59|30.02|29.86|29.68|29.52|481
1612270800000|2021-02-02 13:00:00|29.76|29.6|29.57|29.41|29.77|29.61|29.52|29.36|530
1612274400000|2021-02-02 14:00:00|29.61|29.45|29.14|28.98|29.65|29.49|28.95|28.79|5074
1612278000000|2021-02-02 15:00:00|29.13|28.97|28.68|28.52|29.13|28.97|28.6|28.44|6608
1612281600000|2021-02-02 16:00:00|28.71|28.55|28.66|28.5|28.83|28.67|28.48|28.32|3978
1612285200000|2021-02-02 17:00:00|28.64|28.48|28.22|28.06|28.64|28.48|28.17|28.01|4385
1612288800000|2021-02-02 18:00:00|28.27|28.11|28.37|28.21|28.49|28.33|28.22|28.06|3061
1612292400000|2021-02-02 19:00:00|28.34|28.18|28.12|27.96|28.39|28.23|28|27.84|5289
1612296000000|2021-02-02 20:00:00|28.11|27.95|28.34|28.18|28.52|28.36|28.1|27.94|8752
1612299600000|2021-02-02 21:00:00|28.33|28.17|28.21|28.05|28.54|28.38|28.14|27.98|3064
1612310400000|2021-02-03 00:00:00|28.11|27.95|27.8|27.64|28.22|28.06|27.73|27.57|403
1612314000000|2021-02-03 01:00:00|27.82|27.66|28.03|27.87|28.1|27.94|27.8|27.64|122
1612317600000|2021-02-03 02:00:00|28.04|27.88|27.99|27.83|28.2|28.04|27.92|27.76|31
1612321200000|2021-02-03 03:00:00|27.95|27.79|28.06|27.9|28.13|27.97|27.95|27.79|58
1612324800000|2021-02-03 04:00:00|28.04|27.88|27.96|27.8|28.07|27.91|27.88|27.72|22
1612328400000|2021-02-03 05:00:00|27.95|27.79|27.84|27.68|28.01|27.85|27.81|27.65|76
1612332000000|2021-02-03 06:00:00|27.89|27.73|27.77|27.61|27.89|27.73|27.77|27.61|145
1612335600000|2021-02-03 07:00:00|27.78|27.62|27.52|27.36|27.82|27.66|27.5|27.34|379
1612339200000|2021-02-03 08:00:00|27.51|27.35|27.65|27.49|27.75|27.59|27.45|27.29|634
1612342800000|2021-02-03 09:00:00|27.7|27.54|27.68|27.52|27.8|27.64|27.63|27.47|571
1612346400000|2021-02-03 10:00:00|27.7|27.54|27.63|27.47|27.8|27.64|27.57|27.41|400
1612350000000|2021-02-03 11:00:00|27.62|27.46|27.53|27.37|27.68|27.52|27.53|27.37|126
1612353600000|2021-02-03 12:00:00|27.54|27.38|27.88|27.72|27.88|27.72|27.53|27.37|397
1612357200000|2021-02-03 13:00:00|27.9|27.74|27.66|27.5|27.93|27.77|27.66|27.5|526
1612360800000|2021-02-03 14:00:00|27.71|27.55|27.61|27.45|27.88|27.72|27.51|27.35|4435
1612364400000|2021-02-03 15:00:00|27.6|27.44|27.74|27.58|28.13|27.97|27.56|27.4|6354
1612368000000|2021-02-03 16:00:00|27.69|27.53|27.2|27.04|27.74|27.58|27.15|26.99|2586
1612371600000|2021-02-03 17:00:00|27.23|27.07|27.09|26.93|27.33|27.17|27.01|26.85|2830
1612375200000|2021-02-03 18:00:00|27.11|26.95|27.09|26.93|27.24|27.08|27.01|26.85|1564
1612378800000|2021-02-03 19:00:00|27.12|26.96|26.9|26.74|27.12|26.96|26.87|26.71|3231
1612382400000|2021-02-03 20:00:00|26.92|26.76|26.93|26.77|27.12|26.96|26.87|26.71|6352
1612386000000|2021-02-03 21:00:00|26.95|26.79|26.64|26.48|27|26.84|26.46|26.3|6031
1612396800000|2021-02-04 00:00:00|26.59|26.43|26.97|26.81|26.97|26.81|26.59|26.43|404
1612400400000|2021-02-04 01:00:00|26.92|26.76|26.78|26.62|27.02|26.86|26.75|26.59|339
1612404000000|2021-02-04 02:00:00|26.77|26.61|26.75|26.59|26.8|26.64|26.63|26.47|96
1612407600000|2021-02-04 03:00:00|26.73|26.57|27.33|27.17|27.37|27.21|26.69|26.53|278
1612411200000|2021-02-04 04:00:00|27.32|27.16|27.27|27.11|27.38|27.22|27.17|27.01|221
1612414800000|2021-02-04 05:00:00|27.29|27.13|27.14|26.98|27.47|27.31|27.1|26.94|209
1612418400000|2021-02-04 06:00:00|27.15|26.99|26.89|26.73|27.25|27.09|26.86|26.7|221
1612422000000|2021-02-04 07:00:00|26.86|26.7|26.91|26.75|27|26.84|26.74|26.58|288
1612425600000|2021-02-04 08:00:00|26.9|26.74|26.63|26.47|26.94|26.78|26.57|26.41|744
1612429200000|2021-02-04 09:00:00|26.64|26.48|26.75|26.59|26.77|26.61|26.64|26.48|472
1612432800000|2021-02-04 10:00:00|26.77|26.61|26.67|26.51|26.87|26.71|26.65|26.49|264
1612436400000|2021-02-04 11:00:00|26.68|26.52|26.91|26.75|26.93|26.77|26.63|26.47|241
1612440000000|2021-02-04 12:00:00|26.9|26.74|26.56|26.4|26.9|26.74|26.56|26.4|457
1612443600000|2021-02-04 13:00:00|26.59|26.43|26.42|26.26|26.61|26.45|26.35|26.19|879
1612447200000|2021-02-04 14:00:00|26.4|26.24|26.15|25.99|26.42|26.26|26.01|25.85|4293
1612450800000|2021-02-04 15:00:00|26.14|25.98|26.32|26.16|26.36|26.2|26.11|25.95|4204
1612454400000|2021-02-04 16:00:00|26.3|26.14|26.15|25.99|26.32|26.16|26.12|25.96|2429
1612458000000|2021-02-04 17:00:00|26.13|25.97|26|25.84|26.2|26.04|25.9|25.74|2896
1612461600000|2021-02-04 18:00:00|26.02|25.86|26.1|25.94|26.1|25.94|25.9|25.74|1876
1612465200000|2021-02-04 19:00:00|26.11|25.95|26|25.84|26.11|25.95|25.99|25.83|2663
1612468800000|2021-02-04 20:00:00|25.99|25.83|25.81|25.65|26.02|25.86|25.81|25.65|7900
1612472400000|2021-02-04 21:00:00|25.82|25.66|25.9|25.74|25.92|25.76|25.71|25.55|3738
1612483200000|2021-02-05 00:00:00|26.05|25.89|26.2|26.04|26.22|26.06|26.04|25.88|202
1612486800000|2021-02-05 01:00:00|26.22|26.06|26.12|25.96|26.26|26.1|26.07|25.91|173
1612490400000|2021-02-05 02:00:00|26.09|25.93|26.1|25.94|26.12|25.96|26|25.84|169
1612494000000|2021-02-05 03:00:00|26.11|25.95|26.08|25.92|26.13|25.97|26.07|25.91|67
1612497600000|2021-02-05 04:00:00|26.04|25.88|26.06|25.9|26.06|25.9|26.01|25.85|130
1612501200000|2021-02-05 05:00:00|26.01|25.85|26|25.84|26.01|25.85|25.99|25.83|74
1612504800000|2021-02-05 06:00:00|25.96|25.8|25.95|25.79|25.97|25.81|25.95|25.79|120
1612508400000|2021-02-05 07:00:00|26|25.84|26.1|25.94|26.12|25.96|26|25.84|185
1612512000000|2021-02-05 08:00:00|26.05|25.89|26.03|25.87|26.11|25.95|26|25.84|276
1612515600000|2021-02-05 09:00:00|26.04|25.88|25.86|25.7|26.05|25.89|25.8|25.64|254
1612519200000|2021-02-05 10:00:00|25.85|25.69|25.85|25.69|25.86|25.7|25.79|25.63|291
1612522800000|2021-02-05 11:00:00|25.83|25.67|25.82|25.66|25.92|25.76|25.8|25.64|185
1612526400000|2021-02-05 12:00:00|25.83|25.67|25.94|25.78|26.01|25.85|25.83|25.67|240
1612530000000|2021-02-05 13:00:00|25.96|25.8|25.83|25.67|25.98|25.81|25.77|25.61|550
1612533600000|2021-02-05 14:00:00|25.81|25.65|26.08|25.92|26.13|25.97|25.76|25.6|3130
1612537200000|2021-02-05 15:00:00|26.07|25.91|25.93|25.77|26.37|26.21|25.88|25.72|4992
1612540800000|2021-02-05 16:00:00|25.92|25.76|26|25.84|26.08|25.92|25.87|25.71|3163
1612544400000|2021-02-05 17:00:00|26.01|25.85|25.87|25.71|26.01|25.85|25.82|25.66|1870
1612548000000|2021-02-05 18:00:00|25.89|25.73|26.04|25.88|26.06|25.9|25.8|25.64|2001
1612551600000|2021-02-05 19:00:00|26.05|25.89|25.95|25.79|26.11|25.95|25.9|25.74|2777
1612555200000|2021-02-05 20:00:00|25.93|25.77|25.83|25.67|26|25.84|25.82|25.66|5402
1612558800000|2021-02-05 21:00:00|25.87|25.71|25.87|25.71|25.89|25.73|25.78|25.62|1558
1612738800000|2021-02-07 23:00:00|26.02|25.86|26.01|25.85|26.11|25.95|25.96|25.8|148
1612742400000|2021-02-08 00:00:00|26.03|25.87|25.92|25.76|26.06|25.9|25.89|25.73|221
1612746000000|2021-02-08 01:00:00|25.93|25.77|25.89|25.73|25.96|25.8|25.85|25.69|143
1612749600000|2021-02-08 02:00:00|25.91|25.75|25.92|25.76|25.94|25.78|25.87|25.71|130
1612753200000|2021-02-08 03:00:00|25.93|25.77|25.93|25.77|25.98|25.82|25.91|25.75|20
1612756800000|2021-02-08 04:00:00|25.95|25.79|25.98|25.82|25.98|25.82|25.93|25.77|69
1612760400000|2021-02-08 05:00:00|25.96|25.8|26|25.84|26|25.84|25.96|25.8|34
1612764000000|2021-02-08 06:00:00|25.99|25.83|25.94|25.78|25.99|25.83|25.94|25.78|126
1612767600000|2021-02-08 07:00:00|25.96|25.8|25.94|25.78|26.01|25.85|25.94|25.78|195
1612771200000|2021-02-08 08:00:00|25.93|25.77|25.93|25.77|26.09|25.93|25.92|25.76|543
1612774800000|2021-02-08 09:00:00|25.88|25.72|25.94|25.78|26.1|25.94|25.88|25.72|357
1612778400000|2021-02-08 10:00:00|25.99|25.83|26.01|25.85|26.03|25.87|25.94|25.78|108
1612782000000|2021-02-08 11:00:00|26.02|25.86|25.95|25.79|26.06|25.9|25.94|25.78|76
1612785600000|2021-02-08 12:00:00|26|25.84|25.95|25.79|26|25.84|25.95|25.79|295
1612789200000|2021-02-08 13:00:00|25.96|25.8|25.95|25.79|25.98|25.82|25.93|25.77|517
1612792800000|2021-02-08 14:00:00|25.97|25.81|26.13|25.97|26.13|25.97|25.9|25.74|2733
1612796400000|2021-02-08 15:00:00|26.12|25.96|26.04|25.88|26.15|25.99|25.98|25.82|4063
1612800000000|2021-02-08 16:00:00|26.06|25.9|26.14|25.98|26.35|26.19|26.04|25.88|2746
1612803600000|2021-02-08 17:00:00|26.13|25.97|26.2|26.04|26.2|26.04|26.08|25.92|1609
1612807200000|2021-02-08 18:00:00|26.16|26|26.09|25.93|26.2|26.04|26.03|25.87|2014
1612810800000|2021-02-08 19:00:00|26.04|25.88|26.03|25.87|26.15|25.99|25.99|25.83|1811
1612814400000|2021-02-08 20:00:00|26.04|25.88|25.92|25.76|26.09|25.93|25.92|25.76|5242
1612818000000|2021-02-08 21:00:00|25.88|25.72|25.92|25.76|26.02|25.86|25.87|25.71|1956
1612828800000|2021-02-09 00:00:00|25.97|25.81|26.07|25.91|26.11|25.95|25.96|25.8|301
1612832400000|2021-02-09 01:00:00|26.09|25.93|26.06|25.9|26.13|25.97|26.01|25.85|106
1612836000000|2021-02-09 02:00:00|26.05|25.89|26.08|25.92|26.08|25.92|26.02|25.86|18
1612839600000|2021-02-09 03:00:00|26.07|25.91|26.18|26.02|26.18|26.02|26.07|25.91|116
1612843200000|2021-02-09 04:00:00|26.17|26.01|26.19|26.03|26.22|26.06|26.17|26.01|58
1612846800000|2021-02-09 05:00:00|26.18|26.02|26.24|26.08|26.28|26.12|26.18|26.02|102
1612850400000|2021-02-09 06:00:00|26.22|26.06|26.25|26.09|26.25|26.09|26.19|26.03|79
1612854000000|2021-02-09 07:00:00|26.24|26.08|26.14|25.98|26.25|26.09|26.14|25.98|103
1612857600000|2021-02-09 08:00:00|26.15|25.99|26.09|25.93|26.22|26.06|26.08|25.92|267
1612861200000|2021-02-09 09:00:00|26.13|25.97|26.25|26.09|26.36|26.2|26.09|25.93|255
1612864800000|2021-02-09 10:00:00|26.26|26.1|26.31|26.15|26.36|26.2|26.25|26.09|213
1612868400000|2021-02-09 11:00:00|26.33|26.17|26.26|26.1|26.46|26.3|26.25|26.09|222
1612872000000|2021-02-09 12:00:00|26.27|26.11|26.26|26.1|26.29|26.13|26.21|26.05|320
1612875600000|2021-02-09 13:00:00|26.27|26.11|26.18|26.02|26.32|26.16|26.14|25.98|761
1612879200000|2021-02-09 14:00:00|26.21|26.05|26.35|26.19|26.52|26.36|26.18|26.02|2517
1612882800000|2021-02-09 15:00:00|26.34|26.18|26.33|26.17|26.48|26.32|26.23|26.07|2654
1612886400000|2021-02-09 16:00:00|26.35|26.19|26.28|26.12|26.49|26.33|26.28|26.12|2161
1612890000000|2021-02-09 17:00:00|26.24|26.08|26.07|25.91|26.28|26.12|26.02|25.86|2534
1612893600000|2021-02-09 18:00:00|26.03|25.87|25.91|25.75|26.12|25.96|25.91|25.75|1691
1612897200000|2021-02-09 19:00:00|25.9|25.74|25.88|25.72|25.91|25.75|25.81|25.65|2186
1612900800000|2021-02-09 20:00:00|25.93|25.77|26.15|25.99|26.2|26.04|25.88|25.72|6450
1612904400000|2021-02-09 21:00:00|26.16|26|26.08|25.92|26.17|26.01|26.03|25.87|1932
1612915200000|2021-02-10 00:00:00|26.15|25.99|26.23|26.07|26.24|26.08|26.15|25.99|122
1612918800000|2021-02-10 01:00:00|26.21|26.05|26.07|25.91|26.24|26.08|26.07|25.91|126
1612922400000|2021-02-10 02:00:00|26.09|25.93|26.09|25.93|26.13|25.97|26.08|25.92|17
1612926000000|2021-02-10 03:00:00|26.08|25.92|26.14|25.98|26.14|25.98|26.08|25.92|33
1612929600000|2021-02-10 04:00:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|10
1612933200000|2021-02-10 05:00:00|26.17|26.01|26.15|25.99|26.17|26.01|26.15|25.99|13
1612936800000|2021-02-10 06:00:00|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|47
1612940400000|2021-02-10 07:00:00|26.2|26.04|26.01|25.85|26.21|26.05|26.01|25.85|116
1612944000000|2021-02-10 08:00:00|26.03|25.87|26.06|25.9|26.21|26.05|26|25.84|302
1612947600000|2021-02-10 09:00:00|26.11|25.95|26.12|25.96|26.13|25.97|26.11|25.95|99
1612951200000|2021-02-10 10:00:00|26.17|26.01|26.17|26.01|26.27|26.11|26.17|26.01|180
1612954800000|2021-02-10 11:00:00|26.16|26|26.18|26.02|26.18|26.02|26.07|25.91|179
1612958400000|2021-02-10 12:00:00|26.19|26.03|26.13|25.97|26.19|26.03|26.13|25.97|184
1612962000000|2021-02-10 13:00:00|26.12|25.96|26.13|25.97|26.13|25.97|26.02|25.86|717
1612965600000|2021-02-10 14:00:00|26.14|25.98|26.13|25.97|26.19|26.03|26.03|25.87|1652
1612969200000|2021-02-10 15:00:00|26.08|25.92|26.53|26.37|27.4|27.24|26.01|25.85|11324
1612972800000|2021-02-10 16:00:00|26.52|26.36|26.75|26.59|27.02|26.86|26.43|26.27|5473
1612976400000|2021-02-10 17:00:00|26.76|26.6|26.73|26.57|27.11|26.95|26.58|26.42|3738
1612980000000|2021-02-10 18:00:00|26.75|26.59|26.69|26.53|26.81|26.65|26.49|26.33|1644
1612983600000|2021-02-10 19:00:00|26.68|26.52|26.32|26.16|26.78|26.62|26.31|26.15|3042
1612987200000|2021-02-10 20:00:00|26.31|26.15|26.71|26.55|26.79|26.63|26.23|26.07|6129
1612990800000|2021-02-10 21:00:00|26.66|26.5|26.55|26.39|26.66|26.5|26.49|26.33|3075
1613001600000|2021-02-11 00:00:00|26.67|26.51|26.92|26.76|26.92|26.76|26.66|26.5|52
1613005200000|2021-02-11 01:00:00|26.89|26.73|26.93|26.77|26.93|26.77|26.82|26.66|72
1613008800000|2021-02-11 02:00:00|26.92|26.76|26.62|26.46|26.93|26.77|26.62|26.46|172
1613012400000|2021-02-11 03:00:00|26.61|26.45|26.57|26.41|26.67|26.51|26.57|26.41|58
1613016000000|2021-02-11 04:00:00|26.58|26.42|26.52|26.36|26.62|26.46|26.52|26.36|16
1613019600000|2021-02-11 05:00:00|26.55|26.39|26.58|26.42|26.6|26.44|26.53|26.37|38
1613023200000|2021-02-11 06:00:00|26.55|26.39|26.48|26.32|26.55|26.39|26.48|26.32|78
1613026800000|2021-02-11 07:00:00|26.43|26.27|26.48|26.32|26.54|26.38|26.43|26.27|159
1613030400000|2021-02-11 08:00:00|26.46|26.3|26.38|26.22|26.59|26.43|26.31|26.15|431
1613034000000|2021-02-11 09:00:00|26.39|26.23|26.44|26.28|26.49|26.33|26.38|26.22|227
1613037600000|2021-02-11 10:00:00|26.39|26.23|26.44|26.28|26.49|26.33|26.38|26.22|234
1613041200000|2021-02-11 11:00:00|26.39|26.23|26.43|26.27|26.46|26.3|26.36|26.2|122
1613044800000|2021-02-11 12:00:00|26.44|26.28|26.54|26.38|26.59|26.43|26.44|26.28|309
1613048400000|2021-02-11 13:00:00|26.53|26.37|26.5|26.34|26.54|26.38|26.43|26.27|516
1613052000000|2021-02-11 14:00:00|26.55|26.39|26.87|26.71|26.87|26.71|26.39|26.23|3505
1613055600000|2021-02-11 15:00:00|26.82|26.66|26.66|26.5|26.87|26.71|26.47|26.31|3428
1613059200000|2021-02-11 16:00:00|26.71|26.55|26.58|26.42|26.81|26.65|26.47|26.31|2980
1613062800000|2021-02-11 17:00:00|26.59|26.43|27|26.84|27.38|27.22|26.58|26.42|6330
1613066400000|2021-02-11 18:00:00|27.03|26.87|26.91|26.75|27.16|27|26.74|26.58|2783
1613070000000|2021-02-11 19:00:00|26.95|26.79|26.63|26.47|27.11|26.95|26.58|26.42|3274
1613073600000|2021-02-11 20:00:00|26.64|26.48|26.17|26.01|26.68|26.52|26.17|26.01|6554
1613077200000|2021-02-11 21:00:00|26.19|26.03|26.39|26.23|26.43|26.27|26.19|26.03|2341
1613088000000|2021-02-12 00:00:00|26.34|26.18|26.41|26.25|26.45|26.29|26.24|26.08|52
1613091600000|2021-02-12 01:00:00|26.4|26.24|26.46|26.3|26.47|26.31|26.4|26.24|25
1613095200000|2021-02-12 02:00:00|26.44|26.28|26.53|26.37|26.57|26.41|26.41|26.25|84
1613098800000|2021-02-12 03:00:00|26.52|26.36|26.52|26.36|26.57|26.41|26.48|26.32|23
1613102400000|2021-02-12 04:00:00|26.48|26.32|26.53|26.37|26.53|26.37|26.43|26.27|13
1613106000000|2021-02-12 05:00:00|26.48|26.32|26.49|26.33|26.51|26.35|26.44|26.28|25
1613109600000|2021-02-12 06:00:00|26.48|26.32|26.65|26.49|26.65|26.49|26.48|26.32|55
1613113200000|2021-02-12 07:00:00|26.7|26.54|26.65|26.49|26.7|26.54|26.59|26.43|95
1613116800000|2021-02-12 08:00:00|26.69|26.53|26.87|26.71|27.07|26.91|26.55|26.39|529
1613120400000|2021-02-12 09:00:00|26.89|26.73|26.71|26.55|26.89|26.73|26.69|26.53|462
1613124000000|2021-02-12 10:00:00|26.72|26.56|26.67|26.51|26.72|26.56|26.66|26.5|268
1613127600000|2021-02-12 11:00:00|26.68|26.52|26.68|26.52|26.73|26.57|26.67|26.51|262
1613131200000|2021-02-12 12:00:00|26.64|26.48|26.59|26.43|26.65|26.49|26.53|26.37|319
1613134800000|2021-02-12 13:00:00|26.54|26.38|26.59|26.43|26.59|26.43|26.48|26.32|628
1613138400000|2021-02-12 14:00:00|26.54|26.38|26.35|26.19|26.59|26.43|26.3|26.14|3065
1613142000000|2021-02-12 15:00:00|26.36|26.2|26.14|25.98|26.36|26.2|26.04|25.88|4842
1613145600000|2021-02-12 16:00:00|26.12|25.96|26.11|25.95|26.25|26.09|26.04|25.88|2312
1613149200000|2021-02-12 17:00:00|26.06|25.9|25.97|25.81|26.12|25.96|25.91|25.75|2731
1613152800000|2021-02-12 18:00:00|25.92|25.76|25.87|25.71|26.08|25.92|25.82|25.66|2119
1613156400000|2021-02-12 19:00:00|25.88|25.72|25.68|25.52|25.93|25.77|25.67|25.51|2355
1613160000000|2021-02-12 20:00:00|25.67|25.51|25.45|25.29|25.68|25.52|25.43|25.27|7385
1613163600000|2021-02-12 21:00:00|25.46|25.3|25.46|25.3|25.51|25.35|25.41|25.25|2269
1613343600000|2021-02-14 23:00:00|25.77|25.61|25.8|25.64|25.8|25.64|25.74|25.58|193
1613347200000|2021-02-15 00:00:00|25.77|25.61|25.66|25.5|25.8|25.64|25.6|25.44|524
1613350800000|2021-02-15 01:00:00|25.71|25.55|25.66|25.5|25.71|25.55|25.64|25.48|12166
1613354400000|2021-02-15 02:00:00|25.67|25.51|25.67|25.51|25.67|25.51|25.62|25.46|33
1613358000000|2021-02-15 03:00:00|25.68|25.52|25.68|25.52|25.68|25.52|25.67|25.51|34854
1613361600000|2021-02-15 04:00:00|25.67|25.51|25.73|25.57|25.73|25.57|25.62|25.46|251
1613365200000|2021-02-15 05:00:00|25.68|25.52|25.74|25.58|25.76|25.6|25.68|25.52|86
1613368800000|2021-02-15 06:00:00|25.69|25.53|25.74|25.58|25.74|25.58|25.69|25.53|68
1613372400000|2021-02-15 07:00:00|25.75|25.59|25.75|25.59|25.77|25.61|25.7|25.54|124
1613376000000|2021-02-15 08:00:00|25.77|25.61|25.76|25.6|25.85|25.69|25.75|25.59|487
1613379600000|2021-02-15 09:00:00|25.81|25.65|25.76|25.6|25.81|25.65|25.76|25.6|581
1613383200000|2021-02-15 10:00:00|25.77|25.61|25.67|25.51|25.77|25.61|25.67|25.51|6667
1613386800000|2021-02-15 11:00:00|25.72|25.56|25.68|25.52|25.72|25.56|25.62|25.46|232
1613390400000|2021-02-15 12:00:00|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|5881
1613394000000|2021-02-15 13:00:00|25.74|25.58|25.69|25.53|25.74|25.58|25.69|25.53|1120
1613397600000|2021-02-15 14:00:00|25.64|25.48|25.7|25.54|25.7|25.54|25.64|25.48|3960
1613401200000|2021-02-15 15:00:00|25.65|25.49|25.7|25.54|25.7|25.54|25.65|25.49|33064
1613404800000|2021-02-15 16:00:00|25.65|25.49|25.97|25.67|25.97|25.67|25.61|25.45|3029
1613430000000|2021-02-15 23:00:00|25.75|25.59|25.81|25.65|25.81|25.65|25.65|25.49|115
1613433600000|2021-02-16 00:00:00|25.76|25.6|25.86|25.7|25.86|25.7|25.76|25.6|399
1613437200000|2021-02-16 01:00:00|25.83|25.67|25.81|25.65|25.86|25.7|25.76|25.6|197
1613440800000|2021-02-16 02:00:00|25.86|25.7|25.87|25.71|25.87|25.71|25.81|25.65|257
1613444400000|2021-02-16 03:00:00|25.82|25.66|25.77|25.61|25.87|25.71|25.77|25.61|68
1613448000000|2021-02-16 04:00:00|25.79|25.63|25.77|25.61|25.82|25.66|25.77|25.61|61
1613451600000|2021-02-16 05:00:00|25.82|25.66|26.02|25.86|26.02|25.86|25.82|25.66|359
1613455200000|2021-02-16 06:00:00|25.97|25.81|25.98|25.82|26.03|25.87|25.97|25.81|124
1613458800000|2021-02-16 07:00:00|26.03|25.87|25.98|25.82|26.03|25.87|25.98|25.82|209
1613462400000|2021-02-16 08:00:00|25.93|25.77|25.93|25.77|25.98|25.82|25.88|25.72|634
1613466000000|2021-02-16 09:00:00|25.94|25.78|25.99|25.83|26.09|25.93|25.94|25.78|396
1613469600000|2021-02-16 10:00:00|25.94|25.78|25.89|25.73|25.99|25.83|25.89|25.73|383
1613473200000|2021-02-16 11:00:00|25.94|25.78|25.84|25.68|25.99|25.83|25.79|25.63|440
1613476800000|2021-02-16 12:00:00|25.79|25.63|25.8|25.64|25.85|25.69|25.75|25.59|1029
1613480400000|2021-02-16 13:00:00|25.82|25.66|26.1|25.94|26.15|25.99|25.82|25.66|711
1613484000000|2021-02-16 14:00:00|26.15|25.99|26.2|26.04|26.3|26.14|26|25.84|4802
1613487600000|2021-02-16 15:00:00|26.16|26|26.16|26|26.31|26.15|25.96|25.8|6074
1613491200000|2021-02-16 16:00:00|26.2|26.04|26.46|26.3|26.56|26.4|26.06|25.9|6633
1613494800000|2021-02-16 17:00:00|26.51|26.35|26.12|25.96|26.56|26.4|26.02|25.86|9059
1613498400000|2021-02-16 18:00:00|26.07|25.91|25.97|25.81|26.12|25.96|25.82|25.66|3703
1613502000000|2021-02-16 19:00:00|25.92|25.76|25.93|25.77|26.03|25.87|25.83|25.67|4916
1613505600000|2021-02-16 20:00:00|25.98|25.82|26.33|26.17|26.33|26.17|25.88|25.72|9900
1613509200000|2021-02-16 21:00:00|26.28|26.12|26.28|26.12|26.33|26.17|26.23|26.07|2782
1613516400000|2021-02-16 23:00:00|26.29|26.13|26.39|26.23|26.44|26.28|26.24|26.08|347
1613520000000|2021-02-17 00:00:00|26.44|26.28|26.54|26.38|26.59|26.43|26.39|26.23|512
1613523600000|2021-02-17 01:00:00|26.59|26.43|26.64|26.48|26.79|26.63|26.57|26.41|424
1613527200000|2021-02-17 02:00:00|26.59|26.43|26.45|26.29|26.64|26.48|26.45|26.29|207
1613530800000|2021-02-17 03:00:00|26.4|26.24|26.35|26.19|26.45|26.29|26.35|26.19|250
1613534400000|2021-02-17 04:00:00|26.38|26.22|26.4|26.24|26.41|26.25|26.35|26.19|142
1613538000000|2021-02-17 05:00:00|26.36|26.2|26.36|26.2|26.41|26.25|26.26|26.1|108
1613541600000|2021-02-17 06:00:00|26.41|26.25|26.26|26.1|26.46|26.3|26.26|26.1|182
1613545200000|2021-02-17 07:00:00|26.27|26.11|26.47|26.31|26.47|26.31|26.27|26.11|501
1613548800000|2021-02-17 08:00:00|26.42|26.26|26.27|26.11|26.81|26.65|26.22|26.06|1279
1613552400000|2021-02-17 09:00:00|26.32|26.16|26.52|26.36|26.62|26.46|26.27|26.11|726
1613556000000|2021-02-17 10:00:00|26.47|26.31|26.48|26.32|26.48|26.32|26.28|26.12|444
1613559600000|2021-02-17 11:00:00|26.43|26.27|26.43|26.27|26.58|26.42|26.43|26.27|444
1613563200000|2021-02-17 12:00:00|26.38|26.22|26.44|26.28|26.44|26.28|26.38|26.22|59
1613566800000|2021-02-17 13:00:00|26.24|26.08|26.69|26.53|26.89|26.73|26.19|26.03|2115
1613570400000|2021-02-17 14:00:00|26.74|26.58|26.9|26.74|27.14|26.98|26.54|26.38|7173
1613574000000|2021-02-17 15:00:00|26.89|26.73|26.86|26.7|27.2|27.04|26.7|26.54|5689
1613577600000|2021-02-17 16:00:00|26.9|26.74|26.96|26.8|27.28|27.12|26.85|26.69|6176
1613581200000|2021-02-17 17:00:00|26.91|26.75|26.57|26.41|26.96|26.8|26.47|26.31|2859
1613584800000|2021-02-17 18:00:00|26.56|26.4|26.62|26.46|26.72|26.56|26.42|26.26|2920
1613588400000|2021-02-17 19:00:00|26.57|26.41|26.33|26.17|26.62|26.46|26.33|26.17|3578
1613592000000|2021-02-17 20:00:00|26.36|26.2|25.9|25.74|26.36|26.2|25.85|25.69|7321
1613595600000|2021-02-17 21:00:00|25.85|25.69|26.05|25.89|26.1|25.94|25.85|25.69|2401
1613606400000|2021-02-18 00:00:00|25.96|25.8|25.94|25.78|26.01|25.85|25.86|25.7|299
1613610000000|2021-02-18 01:00:00|25.96|25.8|26.12|25.96|26.24|26.08|25.92|25.76|344
1613613600000|2021-02-18 02:00:00|26.14|25.98|25.97|25.81|26.21|26.05|25.97|25.81|128
1613617200000|2021-02-18 03:00:00|26|25.84|26.32|26.16|26.36|26.2|25.97|25.81|260
1613620800000|2021-02-18 04:00:00|26.34|26.18|26.47|26.31|26.61|26.45|26.32|26.16|220
1613624400000|2021-02-18 05:00:00|26.52|26.36|26.38|26.22|26.52|26.36|26.33|26.17|119
1613628000000|2021-02-18 06:00:00|26.37|26.21|26.33|26.17|26.38|26.22|26.18|26.02|189
1613631600000|2021-02-18 07:00:00|26.38|26.22|26.39|26.23|26.63|26.47|26.24|26.08|541
1613635200000|2021-02-18 08:00:00|26.44|26.28|25.95|25.79|26.58|26.42|25.95|25.79|923
1613638800000|2021-02-18 09:00:00|26|25.84|26.2|26.04|26.35|26.19|25.95|25.79|619
1613642400000|2021-02-18 10:00:00|26.15|25.99|26.45|26.29|26.5|26.34|26.15|25.99|624
1613646000000|2021-02-18 11:00:00|26.48|26.32|26.36|26.2|26.7|26.54|26.33|26.17|656
1613649600000|2021-02-18 12:00:00|26.35|26.19|26.36|26.2|26.38|26.22|26.21|26.05|578
1613653200000|2021-02-18 13:00:00|26.31|26.15|26.66|26.5|26.71|26.55|26.31|26.15|1093
1613656800000|2021-02-18 14:00:00|26.7|26.54|26.41|26.25|26.9|26.74|26.32|26.16|5735
1613660400000|2021-02-18 15:00:00|26.44|26.28|26.66|26.5|27.05|26.89|26.36|26.2|7517
1613664000000|2021-02-18 16:00:00|26.62|26.46|26.61|26.45|26.72|26.56|26.32|26.16|4491
1613667600000|2021-02-18 17:00:00|26.66|26.5|26.43|26.27|26.81|26.65|26.32|26.16|3284
1613671200000|2021-02-18 18:00:00|26.42|26.26|26.14|25.98|26.53|26.37|26.04|25.88|3630
1613674800000|2021-02-18 19:00:00|26.09|25.93|26.05|25.89|26.15|25.99|25.95|25.79|2998
1613678400000|2021-02-18 20:00:00|26.08|25.92|26.15|25.99|26.2|26.04|25.91|25.75|5810
1613682000000|2021-02-18 21:00:00|26.2|26.04|26.2|26.04|26.25|26.09|26.1|25.94|1431
1613692800000|2021-02-19 00:00:00|26.34|26.18|26.32|26.16|26.36|26.2|26.29|26.13|149
1613696400000|2021-02-19 01:00:00|26.27|26.11|26.61|26.45|26.71|26.55|26.17|26.01|434
1613700000000|2021-02-19 02:00:00|26.57|26.41|26.86|26.7|26.91|26.75|26.57|26.41|253
1613703600000|2021-02-19 03:00:00|26.83|26.67|26.81|26.65|26.86|26.7|26.72|26.56|169
1613707200000|2021-02-19 04:00:00|26.82|26.66|26.67|26.51|26.84|26.68|26.62|26.46|122
1613710800000|2021-02-19 05:00:00|26.65|26.49|26.53|26.37|26.68|26.52|26.49|26.33|146
1613714400000|2021-02-19 06:00:00|26.54|26.38|26.44|26.28|26.54|26.38|26.39|26.23|289
1613718000000|2021-02-19 07:00:00|26.39|26.23|26.3|26.14|26.49|26.33|26.3|26.14|255
1613721600000|2021-02-19 08:00:00|26.25|26.09|26.16|26|26.4|26.24|26.15|25.99|654
1613725200000|2021-02-19 09:00:00|26.21|26.05|25.97|25.81|26.21|26.05|25.82|25.66|1284
1613728800000|2021-02-19 10:00:00|25.99|25.83|25.88|25.72|26.07|25.91|25.87|25.71|639
1613732400000|2021-02-19 11:00:00|25.92|25.76|26.12|25.96|26.17|26.01|25.88|25.72|367
1613736000000|2021-02-19 12:00:00|26.07|25.91|25.93|25.77|26.07|25.91|25.88|25.72|264
1613739600000|2021-02-19 13:00:00|25.89|25.73|25.8|25.64|25.94|25.78|25.79|25.63|578
1613743200000|2021-02-19 14:00:00|25.84|25.68|25.74|25.58|26.09|25.93|25.74|25.58|4158
1613746800000|2021-02-19 15:00:00|25.69|25.53|25.41|25.25|25.79|25.63|25.41|25.25|5250
1613750400000|2021-02-19 16:00:00|25.46|25.3|25.17|25.01|25.46|25.3|25.02|24.86|4252
1613754000000|2021-02-19 17:00:00|25.22|25.06|25.61|25.45|25.85|25.69|25.13|24.97|5315
1613757600000|2021-02-19 18:00:00|25.66|25.5|25.52|25.36|25.91|25.75|25.42|25.26|7315
1613761200000|2021-02-19 19:00:00|25.48|25.32|25.52|25.36|25.81|25.65|25.38|25.22|3804
1613764800000|2021-02-19 20:00:00|25.48|25.32|25.28|25.12|25.58|25.42|25.28|25.12|6831
1613768400000|2021-02-19 21:00:00|25.33|25.17|25.41|25.25|25.58|25.42|25.28|25.12|2113
1613948400000|2021-02-21 23:00:00|25.55|25.39|25.61|25.45|25.9|25.74|25.47|25.31|327
1613952000000|2021-02-22 00:00:00|25.56|25.4|25.51|25.35|25.65|25.49|25.46|25.3|431
1613955600000|2021-02-22 01:00:00|25.47|25.31|25.76|25.6|25.76|25.6|25.35|25.19|698
1613959200000|2021-02-22 02:00:00|25.73|25.57|26|25.84|26.14|25.98|25.57|25.41|352
1613962800000|2021-02-22 03:00:00|26.01|25.85|25.92|25.76|26.1|25.94|25.91|25.75|174
1613966400000|2021-02-22 04:00:00|25.91|25.75|25.91|25.75|25.94|25.78|25.82|25.66|34
1613970000000|2021-02-22 05:00:00|25.89|25.73|26.06|25.9|26.06|25.9|25.82|25.66|139
1613973600000|2021-02-22 06:00:00|26.05|25.89|26.02|25.86|26.12|25.96|25.97|25.81|98
1613977200000|2021-02-22 07:00:00|26.01|25.85|26.58|26.42|26.68|26.52|25.99|25.83|1058
1613980800000|2021-02-22 08:00:00|26.54|26.38|26.87|26.71|27.01|26.85|26.35|26.19|1925
1613984400000|2021-02-22 09:00:00|26.86|26.7|26.5|26.34|26.87|26.71|26.47|26.31|830
1613988000000|2021-02-22 10:00:00|26.52|26.36|26.58|26.42|26.59|26.43|26.42|26.26|461
1613991600000|2021-02-22 11:00:00|26.54|26.38|26.53|26.37|26.71|26.55|26.39|26.23|456
1613995200000|2021-02-22 12:00:00|26.52|26.36|26.54|26.38|26.81|26.65|26.39|26.23|591
1613998800000|2021-02-22 13:00:00|26.53|26.37|26.4|26.24|26.73|26.57|26.34|26.18|1251
1614002400000|2021-02-22 14:00:00|26.44|26.28|26.33|26.17|26.73|26.57|26.19|26.03|6180
1614006000000|2021-02-22 15:00:00|26.31|26.15|26.31|26.15|26.45|26.29|26.06|25.9|5938
1614009600000|2021-02-22 16:00:00|26.26|26.1|25.99|25.83|26.41|26.25|25.94|25.78|3629
1614013200000|2021-02-22 17:00:00|26.04|25.88|25.8|25.64|26.13|25.97|25.79|25.63|2591
1614016800000|2021-02-22 18:00:00|25.79|25.63|25.82|25.66|25.87|25.71|25.73|25.57|2298
1614020400000|2021-02-22 19:00:00|25.83|25.67|25.88|25.72|25.93|25.77|25.79|25.63|2393
1614024000000|2021-02-22 20:00:00|25.91|25.75|26.68|26.52|26.71|26.55|25.89|25.73|7912
1614027600000|2021-02-22 21:00:00|26.67|26.51|26.35|26.19|26.68|26.52|26.3|26.14|2017
1614038400000|2021-02-23 00:00:00|26.31|26.15|26.56|26.4|26.65|26.49|26.27|26.11|216
1614042000000|2021-02-23 01:00:00|26.55|26.39|26.33|26.17|26.56|26.4|26.27|26.11|189
1614045600000|2021-02-23 02:00:00|26.35|26.19|26.28|26.12|26.38|26.22|26.23|26.07|66
1614049200000|2021-02-23 03:00:00|26.27|26.11|26.28|26.12|26.47|26.31|26.27|26.11|108
1614052800000|2021-02-23 04:00:00|26.29|26.13|26.05|25.89|26.29|26.13|26.05|25.89|219
1614056400000|2021-02-23 05:00:00|26.03|25.87|26.09|25.93|26.1|25.94|26.02|25.86|106
1614060000000|2021-02-23 06:00:00|26.07|25.91|26.2|26.04|26.27|26.11|26.06|25.9|112
1614063600000|2021-02-23 07:00:00|26.25|26.09|26.03|25.87|26.3|26.14|26.03|25.87|157
1614067200000|2021-02-23 08:00:00|26.05|25.89|26.44|26.28|26.54|26.38|26.03|25.87|717
1614070800000|2021-02-23 09:00:00|26.48|26.32|26.86|26.7|26.94|26.78|26.48|26.32|1070
1614074400000|2021-02-23 10:00:00|26.89|26.73|27.01|26.85|27.51|27.35|26.81|26.65|2152
1614078000000|2021-02-23 11:00:00|27.03|26.87|26.82|26.66|27.24|27.08|26.73|26.57|848
1614081600000|2021-02-23 12:00:00|26.83|26.67|26.78|26.62|26.99|26.83|26.72|26.56|737
1614085200000|2021-02-23 13:00:00|26.82|26.66|26.96|26.8|27.06|26.9|26.78|26.62|687
1614088800000|2021-02-23 14:00:00|26.92|26.76|27.52|27.36|28.18|28.02|26.87|26.71|10156
1614092400000|2021-02-23 15:00:00|27.53|27.37|26.66|26.5|27.7|27.54|26.51|26.35|9697
1614096000000|2021-02-23 16:00:00|26.69|26.53|27.07|26.91|27.12|26.96|26.51|26.35|5480
1614099600000|2021-02-23 17:00:00|27.09|26.93|27.25|27.09|27.41|27.25|26.87|26.71|5923
1614103200000|2021-02-23 18:00:00|27.26|27.1|26.62|26.46|27.35|27.19|26.52|26.36|4338
1614106800000|2021-02-23 19:00:00|26.66|26.5|26.39|26.23|26.72|26.56|26.35|26.19|4526
1614110400000|2021-02-23 20:00:00|26.41|26.25|25.68|25.52|26.44|26.28|25.68|25.52|7329
1614114000000|2021-02-23 21:00:00|25.71|25.55|25.98|25.82|26.02|25.86|25.68|25.52|2953
1614124800000|2021-02-24 00:00:00|25.92|25.76|25.96|25.8|26.09|25.93|25.8|25.64|279
1614128400000|2021-02-24 01:00:00|25.95|25.79|25.89|25.73|25.95|25.79|25.7|25.54|581
1614132000000|2021-02-24 02:00:00|25.88|25.72|26.13|25.97|26.17|26.01|25.84|25.68|217
1614135600000|2021-02-24 03:00:00|26.11|25.95|26.15|25.99|26.35|26.19|25.98|25.82|497
1614139200000|2021-02-24 04:00:00|26.14|25.98|26.23|26.07|26.26|26.1|26.11|25.95|134
1614142800000|2021-02-24 05:00:00|26.24|26.08|26.59|26.43|26.63|26.47|26.23|26.07|567
1614146400000|2021-02-24 06:00:00|26.62|26.46|26.51|26.35|26.81|26.65|26.4|26.24|371
1614150000000|2021-02-24 07:00:00|26.5|26.34|26.22|26.06|26.51|26.35|26.16|26|439
1614153600000|2021-02-24 08:00:00|26.23|26.07|26.09|25.93|26.33|26.17|26.04|25.88|745
1614157200000|2021-02-24 09:00:00|26.08|25.92|25.98|25.82|26.19|26.03|25.91|25.75|491
1614160800000|2021-02-24 10:00:00|25.96|25.8|26.03|25.87|26.21|26.05|25.93|25.77|552
1614164400000|2021-02-24 11:00:00|26.07|25.91|26.17|26.01|26.22|26.06|26.03|25.87|271
1614168000000|2021-02-24 12:00:00|26.15|25.99|25.86|25.7|26.17|26.01|25.75|25.59|771
1614171600000|2021-02-24 13:00:00|25.89|25.73|26.62|26.46|26.74|26.58|25.81|25.65|1802
1614175200000|2021-02-24 14:00:00|26.65|26.49|26.4|26.24|26.72|26.56|26.13|25.97|7139
1614178800000|2021-02-24 15:00:00|26.35|26.19|25.79|25.63|26.58|26.42|25.75|25.59|7250
1614182400000|2021-02-24 16:00:00|25.75|25.59|25.63|25.47|25.82|25.66|25.63|25.47|3175
1614186000000|2021-02-24 17:00:00|25.61|25.45|25.35|25.19|25.63|25.47|25.25|25.09|2971
1614189600000|2021-02-24 18:00:00|25.38|25.22|25.17|25.01|25.43|25.27|25.17|25.01|2205
1614193200000|2021-02-24 19:00:00|25.16|25|25.26|25.1|25.3|25.14|25.14|24.98|3661
1614196800000|2021-02-24 20:00:00|25.25|25.09|24.84|24.68|25.27|25.11|24.76|24.6|5803
1614200400000|2021-02-24 21:00:00|24.87|24.71|24.96|24.8|24.98|24.82|24.84|24.68|1556
1614211200000|2021-02-25 00:00:00|24.87|24.71|24.91|24.75|24.96|24.8|24.85|24.69|498
1614214800000|2021-02-25 01:00:00|24.96|24.8|25.05|24.89|25.05|24.89|24.91|24.75|183
1614218400000|2021-02-25 02:00:00|25.03|24.87|24.92|24.76|25.05|24.89|24.88|24.72|216
1614222000000|2021-02-25 03:00:00|24.9|24.74|24.92|24.76|24.97|24.81|24.88|24.72|109
1614225600000|2021-02-25 04:00:00|24.94|24.78|24.98|24.82|24.98|24.82|24.92|24.76|177
1614229200000|2021-02-25 05:00:00|24.96|24.8|24.93|24.77|24.98|24.82|24.9|24.74|111
1614232800000|2021-02-25 06:00:00|24.96|24.8|24.93|24.77|24.98|24.82|24.93|24.77|50
1614236400000|2021-02-25 07:00:00|24.97|24.81|24.94|24.78|25.02|24.86|24.93|24.77|139
1614240000000|2021-02-25 08:00:00|24.99|24.83|25.13|24.97|25.17|25.01|24.94|24.78|599
1614243600000|2021-02-25 09:00:00|25.16|25|25.13|24.97|25.23|25.07|25.08|24.92|278
1614247200000|2021-02-25 10:00:00|25.15|24.99|25.09|24.93|25.23|25.07|25.08|24.92|296
1614250800000|2021-02-25 11:00:00|25.04|24.88|25.37|25.21|25.54|25.38|25.04|24.88|618
1614254400000|2021-02-25 12:00:00|25.36|25.2|25.34|25.18|25.48|25.32|25.24|25.08|665
1614258000000|2021-02-25 13:00:00|25.36|25.2|25.26|25.1|25.48|25.32|25.13|24.97|1088
1614261600000|2021-02-25 14:00:00|25.28|25.12|25.28|25.12|25.48|25.32|25.03|24.87|3433
1614265200000|2021-02-25 15:00:00|25.3|25.14|25.39|25.23|25.84|25.68|25.07|24.91|9304
1614268800000|2021-02-25 16:00:00|25.42|25.26|25.92|25.76|25.97|25.81|25.29|25.13|7579
1614272400000|2021-02-25 17:00:00|25.95|25.79|27.47|27.31|27.61|27.45|25.79|25.63|12042
1614276000000|2021-02-25 18:00:00|27.52|27.36|27.25|27.09|27.9|27.74|26.72|26.56|13363
1614279600000|2021-02-25 19:00:00|27.28|27.12|27.97|27.81|28.1|27.94|26.51|26.35|11901
1614283200000|2021-02-25 20:00:00|28|27.84|28.8|28.64|29.5|29.34|27.79|27.63|20718
1614286800000|2021-02-25 21:00:00|28.77|28.61|28.88|28.72|28.97|28.81|28.12|27.96|5795
1614297600000|2021-02-26 00:00:00|28.52|28.36|27.86|27.7|28.71|28.55|27.78|27.62|1958
1614301200000|2021-02-26 01:00:00|27.85|27.69|27.58|27.42|28.1|27.94|27.23|27.07|1325
1614304800000|2021-02-26 02:00:00|27.57|27.41|27.77|27.61|27.8|27.64|27.5|27.34|421
1614308400000|2021-02-26 03:00:00|27.78|27.62|27.9|27.74|28|27.84|27.53|27.37|238
1614312000000|2021-02-26 04:00:00|27.87|27.71|28.27|28.11|28.37|28.21|27.77|27.61|236
1614315600000|2021-02-26 05:00:00|28.28|28.12|28.42|28.26|28.47|28.31|28.17|28.01|381
1614319200000|2021-02-26 06:00:00|28.41|28.25|28.37|28.21|28.44|28.28|27.97|27.81|287
1614322800000|2021-02-26 07:00:00|28.39|28.23|28.03|27.87|28.62|28.46|27.83|27.67|826
1614326400000|2021-02-26 08:00:00|28.01|27.85|27.54|27.38|28.26|28.1|27.47|27.31|1718
1614330000000|2021-02-26 09:00:00|27.55|27.39|27.64|27.48|27.88|27.72|27.44|27.28|916
1614333600000|2021-02-26 10:00:00|27.65|27.49|28.35|28.19|28.37|28.21|27.64|27.48|1158
1614337200000|2021-02-26 11:00:00|28.36|28.2|28.5|28.34|28.91|28.75|28.18|28.02|1054
1614340800000|2021-02-26 12:00:00|28.47|28.31|28.43|28.27|28.58|28.42|27.92|27.76|1218
1614344400000|2021-02-26 13:00:00|28.42|28.26|27.64|27.48|28.56|28.4|27.61|27.45|2462
1614348000000|2021-02-26 14:00:00|27.61|27.45|28.48|28.32|28.48|28.32|27.51|27.35|7892
1614351600000|2021-02-26 15:00:00|28.45|28.29|28.23|28.07|29.65|29.49|28.02|27.86|17403
1614355200000|2021-02-26 16:00:00|28.2|28.04|27.65|27.49|28.28|28.12|27.55|27.39|9488
1614358800000|2021-02-26 17:00:00|27.64|27.48|27.65|27.49|27.79|27.63|27.04|26.88|5428
1614362400000|2021-02-26 18:00:00|27.67|27.51|27.87|27.71|27.96|27.8|27.17|27.01|5889
1614366000000|2021-02-26 19:00:00|27.88|27.72|27.7|27.54|28.39|28.23|27.52|27.36|6575
1614369600000|2021-02-26 20:00:00|27.69|27.53|27.48|27.32|27.91|27.75|26.88|26.72|10856
1614373200000|2021-02-26 21:00:00|27.5|27.34|27.76|27.6|28.02|27.86|27.46|27.3|4271
1614553200000|2021-02-28 23:00:00|27.58|27.33|26.99|26.83|27.58|27.42|26.94|26.78|440
1614556800000|2021-03-01 00:00:00|26.98|26.82|26.87|26.71|27.05|26.89|26.84|26.68|353
1614560400000|2021-03-01 01:00:00|26.86|26.7|26.81|26.65|26.97|26.81|26.8|26.64|94
1614564000000|2021-03-01 02:00:00|26.8|26.64|26.98|26.82|26.98|26.82|26.77|26.61|137
1614567600000|2021-03-01 03:00:00|27|26.84|26.95|26.79|27.08|26.92|26.82|26.66|211
1614571200000|2021-03-01 04:00:00|26.94|26.78|26.95|26.79|27.08|26.92|26.83|26.67|124
1614574800000|2021-03-01 05:00:00|26.93|26.77|26.91|26.75|27.02|26.86|26.9|26.74|77
1614578400000|2021-03-01 06:00:00|26.96|26.8|26.96|26.8|26.98|26.82|26.86|26.7|57
1614582000000|2021-03-01 07:00:00|26.95|26.79|26.46|26.3|26.95|26.79|26.46|26.3|495
1614585600000|2021-03-01 08:00:00|26.47|26.31|26.41|26.25|26.56|26.4|26.29|26.13|1165
1614589200000|2021-03-01 09:00:00|26.38|26.22|26.38|26.22|26.51|26.35|26.33|26.17|998
1614592800000|2021-03-01 10:00:00|26.37|26.21|26.31|26.15|26.43|26.27|26.15|25.99|1045
1614596400000|2021-03-01 11:00:00|26.28|26.12|26.41|26.25|26.49|26.33|26.28|26.12|480
1614600000000|2021-03-01 12:00:00|26.44|26.28|26.39|26.23|26.56|26.4|26.37|26.21|446
1614603600000|2021-03-01 13:00:00|26.42|26.26|26.22|26.06|26.42|26.26|26.15|25.99|808
1614607200000|2021-03-01 14:00:00|26.21|26.05|25.87|25.71|26.3|26.14|25.85|25.69|4815
1614610800000|2021-03-01 15:00:00|25.85|25.69|25.78|25.62|25.94|25.78|25.68|25.52|6167
1614614400000|2021-03-01 16:00:00|25.77|25.61|25.63|25.47|25.83|25.67|25.63|25.47|2888
1614618000000|2021-03-01 17:00:00|25.61|25.45|25.71|25.55|25.8|25.64|25.58|25.42|3668
1614621600000|2021-03-01 18:00:00|25.69|25.53|25.61|25.45|25.84|25.68|25.61|25.45|2394
1614625200000|2021-03-01 19:00:00|25.64|25.48|25.62|25.46|25.69|25.53|25.52|25.36|4116
1614628800000|2021-03-01 20:00:00|25.57|25.41|25.77|25.61|25.87|25.71|25.39|25.23|7808
1614632400000|2021-03-01 21:00:00|25.82|25.66|25.71|25.55|25.82|25.66|25.62|25.46|2600
1614643200000|2021-03-02 00:00:00|25.67|25.51|25.68|25.52|25.73|25.57|25.56|25.4|275
1614646800000|2021-03-02 01:00:00|25.7|25.54|25.86|25.7|25.91|25.75|25.68|25.52|250
1614650400000|2021-03-02 02:00:00|25.87|25.71|26.1|25.94|26.14|25.98|25.79|25.63|248
1614654000000|2021-03-02 03:00:00|26.11|25.95|25.99|25.83|26.19|26.03|25.98|25.82|245
1614657600000|2021-03-02 04:00:00|25.98|25.82|26.02|25.86|26.02|25.86|25.91|25.75|260
1614661200000|2021-03-02 05:00:00|26.01|25.85|26.15|25.99|26.15|25.99|25.97|25.81|256
1614664800000|2021-03-02 06:00:00|26.17|26.01|26|25.84|26.22|26.06|25.9|25.74|305
1614668400000|2021-03-02 07:00:00|26.02|25.86|26.13|25.97|26.18|26.02|25.96|25.8|289
1614672000000|2021-03-02 08:00:00|26.12|25.96|26.21|26.05|26.21|26.05|25.84|25.68|698
1614675600000|2021-03-02 09:00:00|26.2|26.04|26.01|25.85|26.31|26.15|25.89|25.73|566
1614679200000|2021-03-02 10:00:00|26|25.84|25.97|25.81|26.09|25.93|25.87|25.71|287
1614682800000|2021-03-02 11:00:00|25.98|25.82|25.85|25.69|25.99|25.83|25.77|25.61|361
1614686400000|2021-03-02 12:00:00|25.82|25.66|25.75|25.59|25.83|25.67|25.7|25.54|404
1614690000000|2021-03-02 13:00:00|25.78|25.62|25.75|25.59|25.88|25.72|25.74|25.58|473
1614693600000|2021-03-02 14:00:00|25.77|25.61|25.66|25.5|26.08|25.92|25.59|25.43|4028
1614697200000|2021-03-02 15:00:00|25.69|25.53|25.77|25.61|26.06|25.9|25.51|25.35|5675
1614700800000|2021-03-02 16:00:00|25.76|25.6|25.84|25.68|26.16|26|25.71|25.55|4129
1614704400000|2021-03-02 17:00:00|25.86|25.7|25.64|25.48|25.91|25.75|25.57|25.41|2691
1614708000000|2021-03-02 18:00:00|25.63|25.47|25.72|25.56|25.72|25.56|25.52|25.36|2282
1614711600000|2021-03-02 19:00:00|25.67|25.51|25.78|25.62|25.97|25.81|25.65|25.49|2728
1614715200000|2021-03-02 20:00:00|25.75|25.59|26.05|25.89|26.15|25.99|25.65|25.49|7085
1614718800000|2021-03-02 21:00:00|26|25.84|26.13|25.97|26.13|25.97|25.83|25.67|3527
1614729600000|2021-03-03 00:00:00|25.92|25.76|25.89|25.73|25.94|25.78|25.84|25.68|264
1614733200000|2021-03-03 01:00:00|25.91|25.75|25.97|25.81|26.09|25.93|25.9|25.74|130
1614736800000|2021-03-03 02:00:00|25.98|25.82|25.87|25.71|25.99|25.83|25.85|25.69|45
1614740400000|2021-03-03 03:00:00|25.86|25.7|25.8|25.64|25.87|25.71|25.8|25.64|188
1614744000000|2021-03-03 04:00:00|25.79|25.63|25.71|25.55|25.82|25.66|25.69|25.53|459
1614747600000|2021-03-03 05:00:00|25.7|25.54|25.55|25.39|25.7|25.54|25.54|25.38|561
1614751200000|2021-03-03 06:00:00|25.56|25.4|25.42|25.26|25.59|25.43|25.35|25.19|452
1614754800000|2021-03-03 07:00:00|25.41|25.25|25.3|25.14|25.46|25.3|25.18|25.02|413
1614758400000|2021-03-03 08:00:00|25.32|25.16|25.28|25.12|25.32|25.16|25.18|25.02|348
1614762000000|2021-03-03 09:00:00|25.3|25.14|25.24|25.08|25.43|25.27|25.21|25.05|536
1614765600000|2021-03-03 10:00:00|25.26|25.1|25.29|25.13|25.35|25.19|25.25|25.09|208
1614769200000|2021-03-03 11:00:00|25.34|25.18|25.39|25.23|25.44|25.28|25.34|25.18|198
1614772800000|2021-03-03 12:00:00|25.41|25.25|25.52|25.36|25.52|25.36|25.39|25.23|423
1614776400000|2021-03-03 13:00:00|25.54|25.38|25.93|25.77|26.23|26.07|25.5|25.34|2332
1614780000000|2021-03-03 14:00:00|25.96|25.8|26.5|26.34|26.53|26.37|25.69|25.53|6744
1614783600000|2021-03-03 15:00:00|26.54|26.38|26.3|26.14|27.13|26.97|26.22|26.06|11899
1614787200000|2021-03-03 16:00:00|26.32|26.16|26.21|26.05|26.35|26.19|25.96|25.8|5687
1614790800000|2021-03-03 17:00:00|26.26|26.1|26.53|26.37|26.56|26.4|26.11|25.95|2971
1614794400000|2021-03-03 18:00:00|26.54|26.38|26.61|26.45|26.72|26.56|26.17|26.01|3286
1614798000000|2021-03-03 19:00:00|26.6|26.44|26.58|26.42|27.14|26.98|26.49|26.33|6311
1614801600000|2021-03-03 20:00:00|26.59|26.43|27.25|27.09|27.25|27.09|26.51|26.35|8161
1614805200000|2021-03-03 21:00:00|27.23|27.07|27.33|27.17|27.34|27.18|27.15|26.99|4083
1614816000000|2021-03-04 00:00:00|27.54|27.38|27.02|26.86|27.63|27.47|26.98|26.82|772
1614819600000|2021-03-04 01:00:00|27.03|26.87|27.08|26.92|27.24|27.08|26.98|26.82|274
1614823200000|2021-03-04 02:00:00|27.1|26.94|27.45|27.29|27.5|27.34|27.03|26.87|247
1614826800000|2021-03-04 03:00:00|27.41|27.25|27.86|27.7|27.86|27.7|27.4|27.24|388
1614830400000|2021-03-04 04:00:00|27.85|27.69|27.6|27.44|28.16|28|27.57|27.41|684
1614834000000|2021-03-04 05:00:00|27.57|27.41|27.58|27.42|27.61|27.45|27.4|27.24|346
1614837600000|2021-03-04 06:00:00|27.59|27.43|27.39|27.23|27.61|27.45|27.33|27.17|277
1614841200000|2021-03-04 07:00:00|27.37|27.21|27.15|26.99|27.41|27.25|27.05|26.89|501
1614844800000|2021-03-04 08:00:00|27.1|26.94|27.03|26.87|27.2|27.04|26.81|26.65|1250
1614848400000|2021-03-04 09:00:00|27.05|26.89|27.2|27.04|27.47|27.31|26.96|26.8|614
1614852000000|2021-03-04 10:00:00|27.22|27.06|27.35|27.19|27.59|27.43|27.15|26.99|952
1614855600000|2021-03-04 11:00:00|27.4|27.24|27.06|26.9|27.57|27.41|27.01|26.85|454
1614859200000|2021-03-04 12:00:00|27.08|26.92|27.01|26.85|27.16|27|26.94|26.78|404
1614862800000|2021-03-04 13:00:00|27.02|26.86|26.88|26.72|27.11|26.95|26.8|26.64|1046
1614866400000|2021-03-04 14:00:00|26.89|26.73|27.28|27.12|27.48|27.32|26.63|26.47|5871
1614870000000|2021-03-04 15:00:00|27.26|27.1|26.75|26.59|27.9|27.74|26.65|26.49|8149
1614873600000|2021-03-04 16:00:00|26.74|26.58|26.5|26.34|27.03|26.87|26.36|26.2|4867
1614877200000|2021-03-04 17:00:00|26.48|26.32|27.88|27.72|28.27|28.11|26.41|26.25|10796
1614880800000|2021-03-04 18:00:00|27.9|27.74|29.45|29.29|29.58|29.42|27.76|27.6|13172
1614884400000|2021-03-04 19:00:00|29.43|29.27|28.07|27.91|29.46|29.3|27.9|27.74|10495
1614888000000|2021-03-04 20:00:00|28.1|27.94|28.4|28.24|28.87|28.71|28|27.84|11872
1614891600000|2021-03-04 21:00:00|28.37|28.21|28.35|28.19|28.42|28.26|28.2|28.04|2380
1614902400000|2021-03-05 00:00:00|28.52|28.36|28.88|28.72|28.89|28.73|28.49|28.33|788
1614906000000|2021-03-05 01:00:00|28.89|28.73|28.89|28.73|29.13|28.97|28.62|28.46|651
1614909600000|2021-03-05 02:00:00|28.88|28.72|28.46|28.3|29.01|28.85|28.46|28.3|358
1614913200000|2021-03-05 03:00:00|28.5|28.34|28.11|27.95|28.62|28.46|28.11|27.95|324
1614916800000|2021-03-05 04:00:00|28.12|27.96|28.47|28.31|28.47|28.31|28.06|27.9|284
1614920400000|2021-03-05 05:00:00|28.45|28.29|28.04|27.88|28.53|28.37|28.03|27.87|292
1614924000000|2021-03-05 06:00:00|28.03|27.87|28.2|28.04|28.32|28.16|28.03|27.87|190
1614927600000|2021-03-05 07:00:00|28.19|28.03|28.3|28.14|28.54|28.38|28.1|27.94|444
1614931200000|2021-03-05 08:00:00|28.31|28.15|28.36|28.2|28.75|28.59|28.21|28.05|1587
1614934800000|2021-03-05 09:00:00|28.39|28.23|28.4|28.24|28.66|28.5|28.24|28.08|670
1614938400000|2021-03-05 10:00:00|28.39|28.23|28.28|28.12|28.45|28.29|28.18|28.02|556
1614942000000|2021-03-05 11:00:00|28.29|28.13|28.11|27.95|28.3|28.14|27.94|27.78|657
1614945600000|2021-03-05 12:00:00|28.12|27.96|27.86|27.7|28.21|28.05|27.8|27.64|1129
1614949200000|2021-03-05 13:00:00|27.85|27.69|27.6|27.44|28.42|28.26|27.39|27.23|2460
1614952800000|2021-03-05 14:00:00|27.62|27.46|28.23|28.07|28.57|28.41|27.15|26.99|6420
1614956400000|2021-03-05 15:00:00|28.26|28.1|28.37|28.21|28.62|28.46|27.76|27.6|9160
1614960000000|2021-03-05 16:00:00|28.35|28.19|28.32|28.16|29.24|29.08|28.23|28.07|7724
1614963600000|2021-03-05 17:00:00|28.34|28.18|27.68|27.52|28.44|28.28|27.46|27.3|5429
1614967200000|2021-03-05 18:00:00|27.67|27.51|27.08|26.92|27.92|27.76|26.91|26.75|4553
1614970800000|2021-03-05 19:00:00|27.06|26.9|26.65|26.49|27.35|27.19|26.63|26.47|5341
1614974400000|2021-03-05 20:00:00|26.64|26.48|26.5|26.34|26.8|26.64|26.4|26.24|7558
1614978000000|2021-03-05 21:00:00|26.51|26.35|26.58|26.42|26.58|26.42|26.38|26.22|2672
1615158000000|2021-03-07 23:00:00|26.34|26.18|26.56|26.4|26.59|26.43|26.11|25.95|418
1615161600000|2021-03-08 00:00:00|26.57|26.41|26.53|26.37|26.77|26.61|26.49|26.33|542
1615165200000|2021-03-08 01:00:00|26.56|26.4|26.53|26.37|26.73|26.57|26.43|26.27|271
1615168800000|2021-03-08 02:00:00|26.48|26.32|26.76|26.6|27.04|26.88|26.48|26.32|354
1615172400000|2021-03-08 03:00:00|26.77|26.61|27|26.84|27.1|26.94|26.71|26.55|399
1615176000000|2021-03-08 04:00:00|27.01|26.85|27.1|26.94|27.16|27|26.94|26.78|107
1615179600000|2021-03-08 05:00:00|27.08|26.92|27.1|26.94|27.18|27.02|26.99|26.83|147
1615183200000|2021-03-08 06:00:00|27.07|26.91|27.05|26.89|27.1|26.94|26.92|26.76|216
1615186800000|2021-03-08 07:00:00|27.07|26.91|27.29|27.13|27.29|27.13|26.91|26.75|505
1615190400000|2021-03-08 08:00:00|27.34|27.18|27.44|27.28|27.74|27.58|27.29|27.13|1235
1615194000000|2021-03-08 09:00:00|27.45|27.29|27.63|27.47|27.92|27.76|27.45|27.29|1048
1615197600000|2021-03-08 10:00:00|27.62|27.46|27.46|27.3|27.67|27.51|27.4|27.24|565
1615201200000|2021-03-08 11:00:00|27.44|27.28|27.35|27.19|27.57|27.41|27.31|27.15|527
1615204800000|2021-03-08 12:00:00|27.3|27.14|27.41|27.25|27.59|27.43|27.24|27.08|550
1615208400000|2021-03-08 13:00:00|27.39|27.23|26.94|26.78|27.48|27.32|26.93|26.77|1348
1615212000000|2021-03-08 14:00:00|26.95|26.79|26.92|26.76|27.33|27.17|26.61|26.45|5859
1615215600000|2021-03-08 15:00:00|26.95|26.79|26.52|26.36|27.02|26.86|26.18|26.02|6637
1615219200000|2021-03-08 16:00:00|26.49|26.33|26.83|26.67|26.85|26.69|26.32|26.16|5038
1615222800000|2021-03-08 17:00:00|26.85|26.69|26.42|26.26|26.85|26.69|26.27|26.11|3182
1615226400000|2021-03-08 18:00:00|26.41|26.25|27.05|26.89|27.05|26.89|26.32|26.16|3186
1615230000000|2021-03-08 19:00:00|27.03|26.87|26.8|26.64|27.05|26.89|26.54|26.38|4286
1615233600000|2021-03-08 20:00:00|26.81|26.65|27.17|27.01|27.18|27.02|26.61|26.45|7303
1615237200000|2021-03-08 21:00:00|27.18|27.02|27.09|26.93|27.2|27.04|26.92|26.76|3582
1615248000000|2021-03-09 00:00:00|26.85|26.69|26.88|26.72|27.06|26.9|26.82|26.66|298
1615251600000|2021-03-09 01:00:00|26.89|26.73|27.06|26.9|27.14|26.98|26.69|26.53|394
1615255200000|2021-03-09 02:00:00|27.05|26.89|26.78|26.62|27.06|26.9|26.73|26.57|316
1615258800000|2021-03-09 03:00:00|26.79|26.63|26.63|26.47|26.79|26.63|26.62|26.46|314
1615262400000|2021-03-09 04:00:00|26.62|26.46|26.68|26.52|26.76|26.6|26.62|26.46|193
1615266000000|2021-03-09 05:00:00|26.63|26.47|26.75|26.59|26.76|26.6|26.62|26.46|134
1615269600000|2021-03-09 06:00:00|26.76|26.6|26.91|26.75|27.01|26.85|26.65|26.49|229
1615273200000|2021-03-09 07:00:00|26.9|26.74|26.69|26.53|27.08|26.92|26.69|26.53|428
1615276800000|2021-03-09 08:00:00|26.71|26.55|26.63|26.47|26.86|26.7|26.57|26.41|606
1615280400000|2021-03-09 09:00:00|26.64|26.48|26.51|26.35|26.64|26.48|26.46|26.3|651
1615284000000|2021-03-09 10:00:00|26.5|26.34|26.52|26.36|26.62|26.46|26.45|26.29|494
1615287600000|2021-03-09 11:00:00|26.55|26.39|26.47|26.31|26.55|26.39|26.37|26.21|392
1615291200000|2021-03-09 12:00:00|26.48|26.32|26.71|26.55|26.76|26.6|26.47|26.31|402
1615294800000|2021-03-09 13:00:00|26.66|26.5|26.55|26.39|26.71|26.55|26.49|26.33|792
1615298400000|2021-03-09 14:00:00|26.54|26.38|26.34|26.18|26.61|26.45|26.27|26.11|3224
1615302000000|2021-03-09 15:00:00|26.33|26.17|26.16|26|26.34|26.18|26.05|25.89|5172
1615305600000|2021-03-09 16:00:00|26.17|26.01|26.05|25.89|26.17|26.01|26.04|25.88|2282
1615309200000|2021-03-09 17:00:00|26.1|25.94|26.06|25.9|26.17|26.01|26.01|25.85|3203
1615312800000|2021-03-09 18:00:00|26.02|25.86|26.11|25.95|26.17|26.01|26|25.84|1839
1615316400000|2021-03-09 19:00:00|26.12|25.96|26.08|25.92|26.18|26.02|25.97|25.81|2757
1615320000000|2021-03-09 20:00:00|26.07|25.91|26.2|26.04|26.25|26.09|25.9|25.74|6005
1615323600000|2021-03-09 21:00:00|26.21|26.05|26.16|26|26.26|26.1|26.1|25.94|3672
1615334400000|2021-03-10 00:00:00|26.17|26.01|26.27|26.11|26.32|26.16|26.16|26|296
1615338000000|2021-03-10 01:00:00|26.29|26.13|26.38|26.22|26.43|26.27|26.17|26.01|245
1615341600000|2021-03-10 02:00:00|26.39|26.23|26.34|26.18|26.45|26.29|26.29|26.13|165
1615345200000|2021-03-10 03:00:00|26.33|26.17|26.34|26.18|26.34|26.18|26.28|26.12|113
1615348800000|2021-03-10 04:00:00|26.35|26.19|26.29|26.13|26.39|26.23|26.18|26.02|111
1615352400000|2021-03-10 05:00:00|26.3|26.14|26.3|26.14|26.5|26.34|26.29|26.13|171
1615356000000|2021-03-10 06:00:00|26.29|26.13|26.41|26.25|26.45|26.29|26.24|26.08|140
1615359600000|2021-03-10 07:00:00|26.42|26.26|26.2|26.04|26.42|26.26|26.19|26.03|209
1615363200000|2021-03-10 08:00:00|26.21|26.05|25.99|25.83|26.26|26.1|25.99|25.83|522
1615366800000|2021-03-10 09:00:00|26|25.84|25.89|25.73|26.04|25.88|25.84|25.68|671
1615370400000|2021-03-10 10:00:00|25.87|25.71|26|25.84|26.01|25.85|25.87|25.71|237
1615374000000|2021-03-10 11:00:00|26.01|25.85|25.91|25.75|26.16|26|25.9|25.74|397
1615377600000|2021-03-10 12:00:00|25.92|25.76|25.91|25.75|25.97|25.81|25.86|25.7|418
1615381200000|2021-03-10 13:00:00|25.92|25.76|25.68|25.52|25.97|25.81|25.68|25.52|1235
1615384800000|2021-03-10 14:00:00|25.73|25.57|25.73|25.57|25.75|25.59|25.58|25.42|3699
1615388400000|2021-03-10 15:00:00|25.69|25.53|25.77|25.61|25.95|25.79|25.63|25.47|5224
1615392000000|2021-03-10 16:00:00|25.82|25.66|25.79|25.63|26.01|25.85|25.77|25.61|4251
1615395600000|2021-03-10 17:00:00|25.83|25.67|25.89|25.73|26.02|25.86|25.73|25.57|3202
1615399200000|2021-03-10 18:00:00|25.87|25.71|26|25.84|26.17|26.01|25.79|25.63|4313
1615402800000|2021-03-10 19:00:00|26.01|25.85|25.86|25.7|26.11|25.95|25.8|25.64|2392
1615406400000|2021-03-10 20:00:00|25.85|25.69|26.02|25.86|26.1|25.94|25.85|25.69|6226
1615410000000|2021-03-10 21:00:00|25.97|25.81|25.92|25.76|25.97|25.81|25.86|25.7|2348
1615420800000|2021-03-11 00:00:00|25.99|25.83|26.09|25.93|26.1|25.94|25.99|25.83|179
1615424400000|2021-03-11 01:00:00|26.07|25.91|25.89|25.73|26.07|25.91|25.88|25.72|143
1615428000000|2021-03-11 02:00:00|25.88|25.72|25.88|25.72|25.89|25.73|25.83|25.67|109
1615431600000|2021-03-11 03:00:00|25.89|25.73|25.9|25.74|25.9|25.74|25.79|25.63|88
1615435200000|2021-03-11 04:00:00|25.91|25.75|25.9|25.74|25.95|25.79|25.86|25.7|63
1615438800000|2021-03-11 05:00:00|25.89|25.73|25.96|25.8|25.96|25.8|25.85|25.69|125
1615442400000|2021-03-11 06:00:00|25.95|25.79|25.8|25.64|25.95|25.79|25.8|25.64|183
1615446000000|2021-03-11 07:00:00|25.81|25.65|25.76|25.6|25.85|25.69|25.75|25.59|275
1615449600000|2021-03-11 08:00:00|25.8|25.64|25.75|25.59|25.81|25.65|25.71|25.55|406
1615453200000|2021-03-11 09:00:00|25.73|25.57|25.66|25.5|25.75|25.59|25.6|25.44|404
1615456800000|2021-03-11 10:00:00|25.71|25.55|25.66|25.5|25.71|25.55|25.61|25.45|109
1615460400000|2021-03-11 11:00:00|25.67|25.51|25.77|25.61|25.77|25.61|25.61|25.45|111
1615464000000|2021-03-11 12:00:00|25.82|25.66|25.71|25.55|25.83|25.67|25.67|25.51|422
1615467600000|2021-03-11 13:00:00|25.67|25.51|25.73|25.57|25.78|25.62|25.62|25.46|633
1615471200000|2021-03-11 14:00:00|25.71|25.55|25.55|25.39|25.73|25.57|25.54|25.38|2677
1615474800000|2021-03-11 15:00:00|25.54|25.38|25.45|25.29|25.61|25.45|25.39|25.23|3922
1615478400000|2021-03-11 16:00:00|25.5|25.34|25.38|25.22|25.5|25.34|25.38|25.22|3133
1615482000000|2021-03-11 17:00:00|25.39|25.23|25.41|25.25|25.5|25.34|25.38|25.22|3435
1615485600000|2021-03-11 18:00:00|25.39|25.23|25.4|25.24|25.45|25.29|25.31|25.15|1862
1615489200000|2021-03-11 19:00:00|25.35|25.19|25.37|25.21|25.41|25.25|25.26|25.1|1867
1615492800000|2021-03-11 20:00:00|25.36|25.2|25.43|25.27|25.54|25.38|25.36|25.2|5478
1615496400000|2021-03-11 21:00:00|25.47|25.31|25.54|25.38|25.59|25.43|25.44|25.28|2241
1615507200000|2021-03-12 00:00:00|25.56|25.4|25.6|25.44|25.6|25.44|25.54|25.38|231
1615510800000|2021-03-12 01:00:00|25.57|25.41|25.61|25.45|25.61|25.45|25.57|25.41|113
1615514400000|2021-03-12 02:00:00|25.6|25.44|25.66|25.5|25.71|25.55|25.56|25.4|75
1615518000000|2021-03-12 03:00:00|25.67|25.51|25.62|25.46|25.67|25.51|25.61|25.45|40
1615521600000|2021-03-12 04:00:00|25.61|25.45|25.57|25.41|25.62|25.46|25.57|25.41|77
1615525200000|2021-03-12 05:00:00|25.61|25.45|25.67|25.51|25.68|25.52|25.57|25.41|43
1615528800000|2021-03-12 06:00:00|25.68|25.52|25.68|25.52|25.73|25.57|25.67|25.51|93
1615532400000|2021-03-12 07:00:00|25.73|25.57|25.84|25.68|25.89|25.73|25.68|25.52|485
1615536000000|2021-03-12 08:00:00|25.86|25.7|26.05|25.89|26.09|25.93|25.84|25.68|1181
1615539600000|2021-03-12 09:00:00|26.07|25.91|26.11|25.95|26.16|26|25.94|25.78|542
1615543200000|2021-03-12 10:00:00|26.1|25.94|26.11|25.95|26.26|26.1|26.06|25.9|357
1615546800000|2021-03-12 11:00:00|26.16|26|26.16|26|26.21|26.05|26.08|25.92|281
1615550400000|2021-03-12 12:00:00|26.11|25.95|25.81|25.65|26.11|25.95|25.81|25.65|455
1615554000000|2021-03-12 13:00:00|25.76|25.6|26.07|25.91|26.07|25.91|25.76|25.6|707
1615557600000|2021-03-12 14:00:00|26.06|25.9|25.82|25.66|26.12|25.96|25.77|25.61|3025
1615561200000|2021-03-12 15:00:00|25.83|25.67|25.98|25.82|26.09|25.93|25.77|25.61|4136
1615564800000|2021-03-12 16:00:00|25.99|25.83|25.63|25.47|26.04|25.88|25.63|25.47|3097
1615568400000|2021-03-12 17:00:00|25.62|25.46|25.55|25.39|25.63|25.47|25.35|25.19|3159
1615572000000|2021-03-12 18:00:00|25.6|25.44|25.42|25.26|25.6|25.44|25.37|25.21|2535
1615575600000|2021-03-12 19:00:00|25.37|25.21|25.28|25.12|25.43|25.27|25.28|25.12|2792
1615579200000|2021-03-12 20:00:00|25.33|25.17|25.13|24.97|25.34|25.18|25.11|24.95|7539
1615582800000|2021-03-12 21:00:00|25.17|25.01|25.15|24.99|25.18|25.02|25.08|24.92|1677
1615759200000|2021-03-14 22:00:00|25.28|25.12|25.38|25.22|25.43|25.27|25.25|25.09|98
1615762800000|2021-03-14 23:00:00|25.36|25.2|25.38|25.22|25.38|25.22|25.33|25.17|120
1615766400000|2021-03-15 00:00:00|25.39|25.23|25.49|25.33|25.49|25.33|25.38|25.22|401
1615770000000|2021-03-15 01:00:00|25.44|25.28|25.44|25.28|25.49|25.33|25.39|25.23|150
1615773600000|2021-03-15 02:00:00|25.39|25.23|25.5|25.34|25.5|25.34|25.39|25.23|108
1615777200000|2021-03-15 03:00:00|25.55|25.39|25.5|25.34|25.55|25.39|25.5|25.34|207
1615780800000|2021-03-15 04:00:00|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|75
1615784400000|2021-03-15 05:00:00|25.54|25.38|25.56|25.4|25.61|25.45|25.54|25.38|636
1615788000000|2021-03-15 06:00:00|25.57|25.41|25.52|25.36|25.62|25.46|25.52|25.36|52819
1615791600000|2021-03-15 07:00:00|25.54|25.38|25.57|25.41|25.67|25.51|25.54|25.38|191
1615795200000|2021-03-15 08:00:00|25.52|25.36|25.43|25.27|25.52|25.36|25.37|25.21|502
1615798800000|2021-03-15 09:00:00|25.38|25.22|25.33|25.17|25.43|25.27|25.33|25.17|273
1615802400000|2021-03-15 10:00:00|25.38|25.22|25.38|25.22|25.43|25.27|25.33|25.17|289
1615806000000|2021-03-15 11:00:00|25.39|25.23|25.39|25.23|25.44|25.28|25.34|25.18|317
1615809600000|2021-03-15 12:00:00|25.44|25.28|25.5|25.34|25.55|25.39|25.44|25.28|398
1615813200000|2021-03-15 13:00:00|25.54|25.38|25.2|25.04|25.55|25.39|25.15|24.99|3482
1615816800000|2021-03-15 14:00:00|25.15|24.99|25.26|25.1|25.35|25.19|25.15|24.99|4338
1615820400000|2021-03-15 15:00:00|25.21|25.05|25.31|25.15|25.46|25.3|25.11|24.95|3644
1615824000000|2021-03-15 16:00:00|25.26|25.1|24.92|24.76|25.26|25.1|24.92|24.76|2473
1615827600000|2021-03-15 17:00:00|24.89|24.73|24.52|24.36|24.92|24.76|24.52|24.36|3338
1615831200000|2021-03-15 18:00:00|24.57|24.41|24.33|24.17|24.57|24.41|24.33|24.17|3630
1615834800000|2021-03-15 19:00:00|24.38|24.22|24.08|23.92|24.58|24.42|23.98|23.82|7051
1615838400000|2021-03-15 20:00:00|24.13|23.97|24.19|24.03|24.24|24.08|24.03|23.87|2687
1615852800000|2021-03-16 00:00:00|24.31|24.15|24.41|24.25|24.46|24.3|24.26|24.1|606
1615856400000|2021-03-16 01:00:00|24.36|24.2|24.36|24.2|24.41|24.25|24.31|24.15|375
1615860000000|2021-03-16 02:00:00|24.31|24.15|24.31|24.15|24.41|24.25|24.31|24.15|207
1615863600000|2021-03-16 03:00:00|24.36|24.2|24.42|24.26|24.44|24.28|24.36|24.2|364
1615867200000|2021-03-16 04:00:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|69
1615870800000|2021-03-16 05:00:00|24.52|24.36|24.47|24.31|24.52|24.36|24.42|24.26|166
1615874400000|2021-03-16 06:00:00|24.5|24.34|24.37|24.21|24.52|24.36|24.37|24.21|131
1615878000000|2021-03-16 07:00:00|||||||||156
1615881600000|2021-03-16 08:00:00|24.38|24.22|24.33|24.17|24.42|24.26|24.28|24.12|713
1615885200000|2021-03-16 09:00:00|24.28|24.12|24.33|24.17|24.38|24.22|24.28|24.12|517
1615888800000|2021-03-16 10:00:00|24.28|24.12|24.33|24.17|24.33|24.17|24.28|24.12|118
1615892400000|2021-03-16 11:00:00|24.28|24.12|24.18|24.02|24.28|24.12|24.18|24.02|282
1615896000000|2021-03-16 12:00:00|24.19|24.03|24.24|24.08|24.24|24.08|24.18|24.02|689
1615899600000|2021-03-16 13:00:00|24.19|24.03|23.84|23.68|24.24|24.08|23.79|23.63|3948
1615903200000|2021-03-16 14:00:00|23.79|23.63|23.69|23.53|23.79|23.63|23.69|23.53|4806
1615906800000|2021-03-16 15:00:00|23.74|23.58|23.59|23.43|23.74|23.58|23.59|23.43|3678
1615910400000|2021-03-16 16:00:00|23.54|23.38|23.55|23.39|23.8|23.64|23.49|23.33|4065
1615914000000|2021-03-16 17:00:00|23.5|23.34|23.65|23.49|23.7|23.54|23.45|23.29|3662
1615917600000|2021-03-16 18:00:00|23.7|23.54|24|23.84|24.15|23.99|23.6|23.44|5592
1615921200000|2021-03-16 19:00:00|24.05|23.89|24.15|23.99|24.2|24.04|23.8|23.64|6896
1615924800000|2021-03-16 20:00:00|24.18|24.02|24.1|23.94|24.25|24.09|24.05|23.89|2428
1615939200000|2021-03-17 00:00:00|24.21|24.05|24.21|24.05|24.31|24.15|24.16|24|410
1615942800000|2021-03-17 01:00:00|24.26|24.1|24.31|24.15|24.36|24.2|24.21|24.05|266
1615946400000|2021-03-17 02:00:00|24.32|24.16|24.32|24.16|24.37|24.21|24.29|24.13|129
1615950000000|2021-03-17 03:00:00|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|118
1615953600000|2021-03-17 04:00:00|||||||||81
1615957200000|2021-03-17 05:00:00|24.32|24.16|24.27|24.11|24.37|24.21|24.27|24.11|191
1615960800000|2021-03-17 06:00:00|24.28|24.12|24.28|24.12|24.33|24.17|24.28|24.12|64
1615964400000|2021-03-17 07:00:00|24.23|24.07|24.23|24.07|24.37|24.21|24.23|24.07|215
1615968000000|2021-03-17 08:00:00|24.28|24.12|24.13|23.97|24.28|24.12|24.08|23.92|831
1615971600000|2021-03-17 09:00:00|24.18|24.02|24.18|24.02|24.18|24.02|24.13|23.97|313
1615975200000|2021-03-17 10:00:00|24.19|24.03|24.14|23.98|24.24|24.08|24.14|23.98|313
1615978800000|2021-03-17 11:00:00|24.19|24.03|24.58|24.42|24.63|24.47|24.14|23.98|1174
1615982400000|2021-03-17 12:00:00|24.63|24.47|24.39|24.23|24.68|24.52|24.39|24.23|1039
1615986000000|2021-03-17 13:00:00|24.44|24.28|24.39|24.23|24.59|24.43|24.34|24.18|2897
1615989600000|2021-03-17 14:00:00|24.42|24.26|24.4|24.24|24.49|24.33|24.14|23.98|4454
1615993200000|2021-03-17 15:00:00|24.42|24.26|24.5|24.34|24.54|24.38|24.3|24.14|2106
1615996800000|2021-03-17 16:00:00|24.45|24.29|24.45|24.29|24.5|24.34|24.3|24.14|2095
1616000400000|2021-03-17 17:00:00|24.42|24.26|24.45|24.29|24.55|24.39|24.35|24.19|2164
1616004000000|2021-03-17 18:00:00|24.4|24.24|23.41|23.25|24.4|24.24|23.41|23.25|6457
1616007600000|2021-03-17 19:00:00|23.36|23.2|23.16|23|23.56|23.4|23.16|23|6209
1616011200000|2021-03-17 20:00:00|23.21|23.05|23.41|23.25|23.41|23.25|23.16|23|2342
1616025600000|2021-03-18 00:00:00|23.29|23.13|23.12|22.96|23.32|23.16|23.07|22.91|768
1616029200000|2021-03-18 01:00:00|23.08|22.92|22.98|22.82|23.08|22.92|22.97|22.81|493
1616032800000|2021-03-18 02:00:00|23.02|22.86|23.03|22.87|23.08|22.92|23.02|22.86|103
1616036400000|2021-03-18 03:00:00|23.08|22.92|23.18|23.02|23.23|23.07|23.08|22.92|235
1616040000000|2021-03-18 04:00:00|23.23|23.07|23.13|22.97|23.23|23.07|23.13|22.97|91
1616043600000|2021-03-18 05:00:00|23.18|23.02|23.18|23.02|23.23|23.07|23.09|22.93|182
1616047200000|2021-03-18 06:00:00|23.16|23|23.04|22.88|23.19|23.03|22.99|22.83|123
1616050800000|2021-03-18 07:00:00|22.99|22.83|23.44|23.28|23.48|23.32|22.99|22.83|709
1616054400000|2021-03-18 08:00:00|23.46|23.3|23.54|23.38|23.73|23.57|23.34|23.18|1492
1616058000000|2021-03-18 09:00:00|23.59|23.43|23.3|23.14|23.59|23.43|23.29|23.13|892
1616061600000|2021-03-18 10:00:00|23.34|23.18|23.34|23.18|23.34|23.18|23.24|23.08|634
1616065200000|2021-03-18 11:00:00|23.3|23.14|23.71|23.55|23.71|23.55|23.3|23.14|1202
1616068800000|2021-03-18 12:00:00|23.69|23.53|23.59|23.43|23.79|23.63|23.5|23.34|1020
1616072400000|2021-03-18 13:00:00|23.6|23.44|23.6|23.44|23.79|23.63|23.4|23.24|3226
1616076000000|2021-03-18 14:00:00|23.65|23.49|23.75|23.59|23.99|23.83|23.55|23.39|4999
1616079600000|2021-03-18 15:00:00|23.7|23.54|23.46|23.3|23.75|23.59|23.46|23.3|2493
1616083200000|2021-03-18 16:00:00|23.5|23.34|23.61|23.45|23.71|23.55|23.31|23.15|3060
1616086800000|2021-03-18 17:00:00|23.56|23.4|23.31|23.15|23.56|23.4|23.27|23.11|3383
1616090400000|2021-03-18 18:00:00|23.32|23.16|24|23.84|24.24|24.08|23.26|23.1|6601
1616094000000|2021-03-18 19:00:00|24.05|23.89|24.48|24.32|24.73|24.57|23.95|23.79|11768
1616097600000|2021-03-18 20:00:00|24.53|24.37|24.38|24.22|24.53|24.37|24.24|24.08|3210
1616112000000|2021-03-19 00:00:00|24.37|24.21|24.15|23.99|24.39|24.23|24.14|23.98|385
1616115600000|2021-03-19 01:00:00|24.17|24.01|24.15|23.99|24.27|24.11|24.1|23.94|347
1616119200000|2021-03-19 02:00:00|24.17|24.01|24.3|24.14|24.39|24.23|24.15|23.99|215
1616122800000|2021-03-19 03:00:00|24.29|24.13|24.3|24.14|24.35|24.19|24.1|23.94|180
1616126400000|2021-03-19 04:00:00|24.32|24.16|24.15|23.99|24.34|24.18|24.15|23.99|77
1616130000000|2021-03-19 05:00:00|24.1|23.94|24.25|24.09|24.3|24.14|24.1|23.94|127
1616133600000|2021-03-19 06:00:00|24.3|24.14|24.26|24.1|24.5|24.34|24.26|24.1|374
1616137200000|2021-03-19 07:00:00|24.28|24.12|24.06|23.9|24.3|24.14|24.02|23.86|446
1616140800000|2021-03-19 08:00:00|24.02|23.86|23.87|23.71|24.11|23.95|23.82|23.66|674
1616144400000|2021-03-19 09:00:00|23.9|23.74|23.92|23.76|24.07|23.91|23.88|23.72|474
1616148000000|2021-03-19 10:00:00|23.88|23.72|23.88|23.72|24.07|23.91|23.85|23.69|435
1616151600000|2021-03-19 11:00:00|23.93|23.77|24.05|23.89|24.12|23.96|23.88|23.72|559
1616155200000|2021-03-19 12:00:00|24.07|23.91|23.98|23.82|24.08|23.92|23.98|23.82|435
1616158800000|2021-03-19 13:00:00|24.01|23.85|24.71|24.55|24.94|24.78|24.01|23.85|5992
1616162400000|2021-03-19 14:00:00|24.73|24.57|24.08|23.92|25.05|24.89|24.06|23.9|6510
1616166000000|2021-03-19 15:00:00|24.04|23.88|23.74|23.58|24.32|24.16|23.7|23.54|3375
1616169600000|2021-03-19 16:00:00|23.7|23.54|23.51|23.35|23.84|23.68|23.51|23.35|3201
1616173200000|2021-03-19 17:00:00|23.56|23.4|23.56|23.4|23.7|23.54|23.49|23.33|2557
1616176800000|2021-03-19 18:00:00|23.51|23.35|23.52|23.36|23.76|23.6|23.51|23.35|2901
1616180400000|2021-03-19 19:00:00|23.51|23.35|23.62|23.46|23.71|23.55|23.51|23.35|4819
1616184000000|2021-03-19 20:00:00|23.67|23.51|23.82|23.66|23.96|23.8|23.62|23.46|1862
1616364000000|2021-03-21 22:00:00|24|23.84|24.03|23.87|24.1|23.94|24|23.84|47
1616367600000|2021-03-21 23:00:00|23.99|23.83|24.03|23.87|24.03|23.87|23.94|23.78|28
1616371200000|2021-03-22 00:00:00|24.01|23.85|24.13|23.97|24.13|23.97|23.99|23.83|235
1616374800000|2021-03-22 01:00:00|24.1|23.94|23.94|23.78|24.28|24.12|23.89|23.73|485
1616378400000|2021-03-22 02:00:00|23.99|23.83|23.95|23.79|24.04|23.88|23.94|23.78|95
1616382000000|2021-03-22 03:00:00|23.99|23.83|23.95|23.79|23.99|23.83|23.9|23.74|28
1616385600000|2021-03-22 04:00:00|23.94|23.78|23.9|23.74|23.99|23.83|23.85|23.69|76
1616389200000|2021-03-22 05:00:00|23.92|23.76|23.95|23.79|23.99|23.83|23.85|23.69|113
1616392800000|2021-03-22 06:00:00|23.97|23.81|23.95|23.79|24|23.84|23.9|23.74|112
1616396400000|2021-03-22 07:00:00|23.96|23.8|24.05|23.89|24.15|23.99|23.96|23.8|483
1616400000000|2021-03-22 08:00:00|24.1|23.94|23.87|23.71|24.2|24.04|23.82|23.66|712
1616403600000|2021-03-22 09:00:00|23.86|23.7|23.82|23.66|23.96|23.8|23.82|23.66|304
1616407200000|2021-03-22 10:00:00|23.77|23.61|23.77|23.61|23.77|23.61|23.72|23.56|313
1616410800000|2021-03-22 11:00:00|23.78|23.62|23.59|23.43|23.78|23.62|23.54|23.38|502
1616414400000|2021-03-22 12:00:00|23.54|23.38|23.59|23.43|23.64|23.48|23.54|23.38|383
1616418000000|2021-03-22 13:00:00|23.55|23.39|23.54|23.38|23.59|23.43|23.4|23.24|2431
1616421600000|2021-03-22 14:00:00|23.5|23.34|23.26|23.1|23.63|23.47|23.26|23.1|3818
1616425200000|2021-03-22 15:00:00|23.25|23.09|23.02|22.86|23.25|23.09|22.96|22.8|1839
1616428800000|2021-03-22 16:00:00|22.98|22.82|22.63|22.47|22.98|22.82|22.63|22.47|2330
1616432400000|2021-03-22 17:00:00|22.67|22.51|22.29|22.13|22.72|22.56|22.29|22.13|2609
1616436000000|2021-03-22 18:00:00|22.24|22.08|22.22|22.06|22.29|22.13|22.09|21.93|4605
1616439600000|2021-03-22 19:00:00|22.26|22.1|22.24|22.08|22.42|22.26|22.22|22.06|6533
1616443200000|2021-03-22 20:00:00|22.28|22.12|22.32|22.16|22.33|22.17|22.23|22.07|2298
1616457600000|2021-03-23 00:00:00|22.28|22.12|22.38|22.22|22.43|22.27|22.24|22.08|387
1616461200000|2021-03-23 01:00:00|22.42|22.26|22.33|22.17|22.42|22.26|22.33|22.17|215
1616464800000|2021-03-23 02:00:00|22.37|22.21|22.43|22.27|22.48|22.32|22.33|22.17|135
1616468400000|2021-03-23 03:00:00|22.45|22.29|22.53|22.37|22.53|22.37|22.43|22.27|150
1616472000000|2021-03-23 04:00:00|22.58|22.42|22.63|22.47|22.63|22.47|22.58|22.42|126
1616475600000|2021-03-23 05:00:00|22.67|22.51|22.72|22.56|22.72|22.56|22.63|22.47|428
1616479200000|2021-03-23 06:00:00|22.76|22.6|22.58|22.42|22.77|22.61|22.58|22.42|373
1616482800000|2021-03-23 07:00:00|22.63|22.47|22.58|22.42|22.63|22.47|22.53|22.37|344
1616486400000|2021-03-23 08:00:00|22.59|22.43|22.58|22.42|22.81|22.65|22.58|22.42|701
1616490000000|2021-03-23 09:00:00|22.56|22.4|22.77|22.61|22.81|22.65|22.53|22.37|554
1616493600000|2021-03-23 10:00:00|22.76|22.6|22.63|22.47|22.86|22.7|22.63|22.47|242
1616497200000|2021-03-23 11:00:00|22.59|22.43|22.58|22.42|22.67|22.51|22.43|22.27|719
1616500800000|2021-03-23 12:00:00|22.57|22.41|22.54|22.38|22.66|22.5|22.53|22.37|665
1616504400000|2021-03-23 13:00:00|22.53|22.37|22.49|22.33|22.64|22.48|22.4|22.24|2914
1616508000000|2021-03-23 14:00:00|22.51|22.35|22.45|22.29|22.69|22.53|22.4|22.24|3169
1616511600000|2021-03-23 15:00:00|22.46|22.3|22.64|22.48|22.73|22.57|22.36|22.2|2895
1616515200000|2021-03-23 16:00:00|22.61|22.45|22.51|22.35|22.84|22.68|22.51|22.35|2455
1616518800000|2021-03-23 17:00:00|22.49|22.33|22.94|22.78|22.99|22.83|22.47|22.31|2226
1616522400000|2021-03-23 18:00:00|22.96|22.8|23.37|23.21|23.37|23.21|22.89|22.73|3474
1616526000000|2021-03-23 19:00:00|23.38|23.22|23.38|23.22|23.76|23.6|23.05|22.89|11016
1616529600000|2021-03-23 20:00:00|23.37|23.21|23.13|22.97|23.42|23.26|23.13|22.97|2069
1616544000000|2021-03-24 00:00:00|23.13|22.97|23.09|22.93|23.18|23.02|23|22.84|325
1616547600000|2021-03-24 01:00:00|23.04|22.88|23.23|23.07|23.23|23.07|23|22.84|263
1616551200000|2021-03-24 02:00:00|23.28|23.12|23.19|23.03|23.32|23.16|23.15|22.99|320
1616554800000|2021-03-24 03:00:00|23.2|23.04|23.1|22.94|23.28|23.12|23.05|22.89|137
1616558400000|2021-03-24 04:00:00|23.14|22.98|23.15|22.99|23.2|23.04|23.1|22.94|101
1616562000000|2021-03-24 05:00:00|23.19|23.03|23.39|23.23|23.39|23.23|23.19|23.03|429
1616565600000|2021-03-24 06:00:00|23.38|23.22|23.24|23.08|23.39|23.23|23.21|23.05|208
1616569200000|2021-03-24 07:00:00|23.23|23.07|23.3|23.14|23.3|23.14|23.16|23|284
1616572800000|2021-03-24 08:00:00|23.35|23.19|22.97|22.81|23.35|23.19|22.92|22.76|673
1616576400000|2021-03-24 09:00:00|22.95|22.79|22.89|22.73|23.02|22.86|22.84|22.68|461
1616580000000|2021-03-24 10:00:00|22.93|22.77|22.9|22.74|22.99|22.83|22.79|22.63|922
1616583600000|2021-03-24 11:00:00|22.92|22.76|22.99|22.83|22.99|22.83|22.76|22.6|332
1616587200000|2021-03-24 12:00:00|22.95|22.79|22.86|22.7|22.99|22.83|22.77|22.61|401
1616590800000|2021-03-24 13:00:00|22.89|22.73|23.12|22.96|23.13|22.97|22.76|22.6|2979
1616594400000|2021-03-24 14:00:00|23.13|22.97|22.59|22.43|23.13|22.97|22.59|22.43|3808
1616598000000|2021-03-24 15:00:00|22.57|22.41|22.68|22.52|22.73|22.57|22.49|22.33|2269
1616601600000|2021-03-24 16:00:00|22.66|22.5|22.68|22.52|22.73|22.57|22.49|22.33|1937
1616605200000|2021-03-24 17:00:00|22.73|22.57|22.73|22.57|23.11|22.95|22.69|22.53|3295
1616608800000|2021-03-24 18:00:00|22.78|22.62|23.31|23.15|23.32|23.16|22.77|22.61|4520
1616612400000|2021-03-24 19:00:00|23.36|23.2|23.6|23.44|23.6|23.44|23.12|22.96|8654
1616616000000|2021-03-24 20:00:00|23.55|23.39|23.45|23.29|23.6|23.44|23.45|23.29|2641
1616630400000|2021-03-25 00:00:00|23.36|23.2|23.32|23.16|23.41|23.25|23.32|23.16|165
1616634000000|2021-03-25 01:00:00|23.31|23.15|23.41|23.25|23.6|23.44|23.31|23.15|464
1616637600000|2021-03-25 02:00:00|23.43|23.27|23.28|23.12|23.45|23.29|23.22|23.06|307
1616641200000|2021-03-25 03:00:00|23.29|23.13|23.41|23.25|23.46|23.3|23.29|23.13|128
1616644800000|2021-03-25 04:00:00|23.4|23.24|23.45|23.29|23.47|23.31|23.4|23.24|46
1616648400000|2021-03-25 05:00:00|23.42|23.26|23.46|23.3|23.47|23.31|23.27|23.11|73
1616652000000|2021-03-25 06:00:00|23.47|23.31|23.42|23.26|23.51|23.35|23.37|23.21|174
1616655600000|2021-03-25 07:00:00|23.47|23.31|23.42|23.26|23.51|23.35|23.33|23.17|395
1616659200000|2021-03-25 08:00:00|23.44|23.28|23.19|23.03|23.51|23.35|23.1|22.94|733
1616662800000|2021-03-25 09:00:00|23.2|23.04|23.12|22.96|23.29|23.13|23.12|22.96|504
1616666400000|2021-03-25 10:00:00|23.11|22.95|23.07|22.91|23.12|22.96|23.02|22.86|260
1616670000000|2021-03-25 11:00:00|23.12|22.96|23.72|23.56|23.8|23.64|23.12|22.96|839
1616673600000|2021-03-25 12:00:00|23.77|23.61|23.77|23.61|23.81|23.65|23.53|23.37|1025
1616677200000|2021-03-25 13:00:00|23.79|23.63|24.12|23.96|24.37|24.21|23.67|23.51|7940
1616680800000|2021-03-25 14:00:00|24.13|23.97|24.6|24.44|24.93|24.77|23.89|23.73|9450
1616684400000|2021-03-25 15:00:00|24.62|24.46|23.93|23.77|24.91|24.75|23.93|23.77|6427
1616688000000|2021-03-25 16:00:00|23.9|23.74|23.53|23.37|23.98|23.82|23.48|23.32|6721
1616691600000|2021-03-25 17:00:00|23.56|23.4|23.6|23.44|23.75|23.59|23.29|23.13|4018
1616695200000|2021-03-25 18:00:00|23.62|23.46|23.26|23.1|23.82|23.66|23.22|23.06|4009
1616698800000|2021-03-25 19:00:00|23.22|23.06|22.94|22.78|23.26|23.1|22.85|22.69|6445
1616702400000|2021-03-25 20:00:00|22.89|22.73|22.84|22.68|22.98|22.82|22.81|22.65|1596
1616716800000|2021-03-26 00:00:00|22.84|22.68|22.82|22.66|22.87|22.71|22.68|22.52|281
1616720400000|2021-03-26 01:00:00|22.78|22.62|22.73|22.57|22.87|22.71|22.73|22.57|231
1616724000000|2021-03-26 02:00:00|22.75|22.59|22.68|22.52|22.82|22.66|22.68|22.52|53
1616727600000|2021-03-26 03:00:00|22.72|22.56|22.64|22.48|22.72|22.56|22.6|22.44|193
1616731200000|2021-03-26 04:00:00|22.6|22.44|22.55|22.39|22.64|22.48|22.55|22.39|108
1616734800000|2021-03-26 05:00:00|22.54|22.38|22.49|22.33|22.59|22.43|22.49|22.33|100
1616738400000|2021-03-26 06:00:00|22.46|22.3|22.59|22.43|22.59|22.43|22.42|22.26|122
1616742000000|2021-03-26 07:00:00|22.63|22.47|22.68|22.52|22.73|22.57|22.56|22.4|392
1616745600000|2021-03-26 08:00:00|22.73|22.57|22.73|22.57|22.77|22.61|22.63|22.47|481
1616749200000|2021-03-26 09:00:00|22.7|22.54|22.79|22.63|22.84|22.68|22.68|22.52|210
1616752800000|2021-03-26 10:00:00|22.75|22.59|22.79|22.63|22.89|22.73|22.74|22.58|285
1616756400000|2021-03-26 11:00:00|22.75|22.59|22.79|22.63|22.93|22.77|22.72|22.56|481
1616760000000|2021-03-26 12:00:00|22.83|22.67|22.84|22.68|22.93|22.77|22.79|22.63|588
1616763600000|2021-03-26 13:00:00|22.83|22.67|22.3|22.14|22.88|22.72|22.29|22.13|3841
1616767200000|2021-03-26 14:00:00|22.28|22.12|22.2|22.04|22.33|22.17|22.1|21.94|3145
1616770800000|2021-03-26 15:00:00|22.16|22|22.05|21.89|22.35|22.19|22.02|21.86|3964
1616774400000|2021-03-26 16:00:00|22|21.84|21.95|21.79|22.05|21.89|21.87|21.71|4279
1616778000000|2021-03-26 17:00:00|21.92|21.76|22.17|22.01|22.24|22.08|21.82|21.66|3634
1616781600000|2021-03-26 18:00:00|22.19|22.03|22.8|22.64|23.48|23.32|22.16|22|10894
1616785200000|2021-03-26 19:00:00|22.81|22.65|22.06|21.9|22.88|22.72|22.01|21.85|8624
1616788800000|2021-03-26 20:00:00|22.07|21.91|22.14|21.98|22.21|22.05|22.03|21.87|4914
1616968800000|2021-03-28 22:00:00|22.33|22.17|22.33|22.17|22.36|22.2|22.27|22.11|115
1616972400000|2021-03-28 23:00:00|22.32|22.16|22.46|22.3|22.46|22.3|22.32|22.16|64
1616976000000|2021-03-29 00:00:00|22.5|22.34|22.73|22.57|22.73|22.57|22.46|22.3|395
1616979600000|2021-03-29 01:00:00|22.72|22.56|22.73|22.57|22.86|22.7|22.72|22.56|386
1616983200000|2021-03-29 02:00:00|22.76|22.6|22.73|22.57|22.78|22.62|22.68|22.52|164
1616986800000|2021-03-29 03:00:00|22.75|22.59|22.73|22.57|22.81|22.65|22.7|22.54|64
1616990400000|2021-03-29 04:00:00|22.7|22.54|22.87|22.71|22.87|22.71|22.7|22.54|189
1616994000000|2021-03-29 05:00:00|22.92|22.76|22.99|22.83|23.26|23.1|22.92|22.76|712
1616997600000|2021-03-29 06:00:00|22.95|22.79|22.84|22.68|23.04|22.88|22.76|22.6|558
1617001200000|2021-03-29 07:00:00|22.82|22.66|22.82|22.66|23|22.84|22.61|22.45|1044
1617004800000|2021-03-29 08:00:00|22.86|22.7|22.83|22.67|23.05|22.89|22.77|22.61|591
1617008400000|2021-03-29 09:00:00|22.88|22.72|22.67|22.51|22.88|22.72|22.62|22.46|513
1617012000000|2021-03-29 10:00:00|22.62|22.46|22.62|22.46|22.67|22.51|22.54|22.38|342
1617015600000|2021-03-29 11:00:00|22.59|22.43|22.65|22.49|22.7|22.54|22.52|22.36|308
1617019200000|2021-03-29 12:00:00|22.66|22.5|22.78|22.62|22.82|22.66|22.65|22.49|335
1617022800000|2021-03-29 13:00:00|22.77|22.61|22.87|22.71|22.95|22.79|22.57|22.41|2975
1617026400000|2021-03-29 14:00:00|22.9|22.74|23.28|23.12|23.33|23.17|22.86|22.7|6318
1617030000000|2021-03-29 15:00:00|23.31|23.15|22.87|22.71|23.41|23.25|22.87|22.71|4888
1617033600000|2021-03-29 16:00:00|22.92|22.76|22.85|22.69|23.18|23.02|22.77|22.61|3710
1617037200000|2021-03-29 17:00:00|22.82|22.66|22.77|22.61|22.9|22.74|22.51|22.35|3774
1617040800000|2021-03-29 18:00:00|22.8|22.64|22.91|22.75|22.96|22.8|22.72|22.56|3475
1617044400000|2021-03-29 19:00:00|22.86|22.7|22.75|22.59|22.94|22.78|22.68|22.52|7671
1617048000000|2021-03-29 20:00:00|22.76|22.6|22.63|22.47|22.87|22.71|22.63|22.47|3601
1617058800000|2021-03-29 23:00:00|22.57|22.41|22.55|22.39|22.6|22.44|22.54|22.38|94
1617062400000|2021-03-30 00:00:00|22.56|22.4|22.74|22.58|22.78|22.62|22.55|22.39|175
1617066000000|2021-03-30 01:00:00|22.75|22.59|22.78|22.62|22.83|22.67|22.73|22.57|55
1617069600000|2021-03-30 02:00:00|22.75|22.59|22.73|22.57|22.75|22.59|22.6|22.44|89
1617073200000|2021-03-30 03:00:00|22.7|22.54|22.56|22.4|22.7|22.54|22.55|22.39|24
1617076800000|2021-03-30 04:00:00|22.57|22.41|22.61|22.45|22.65|22.49|22.56|22.4|61
1617080400000|2021-03-30 05:00:00|22.62|22.46|22.63|22.47|22.67|22.51|22.62|22.46|47
1617084000000|2021-03-30 06:00:00|22.58|22.42|22.68|22.52|22.69|22.53|22.53|22.37|201
1617087600000|2021-03-30 07:00:00|22.63|22.47|22.63|22.47|22.68|22.52|22.58|22.42|493
1617091200000|2021-03-30 08:00:00|22.62|22.46|22.73|22.57|22.73|22.57|22.6|22.44|441
1617094800000|2021-03-30 09:00:00|22.7|22.54|22.69|22.53|22.74|22.58|22.66|22.5|352
1617098400000|2021-03-30 10:00:00|22.66|22.5|22.79|22.63|22.79|22.63|22.64|22.48|199
1617102000000|2021-03-30 11:00:00|22.82|22.66|22.89|22.73|22.97|22.81|22.79|22.63|846
1617105600000|2021-03-30 12:00:00|22.92|22.76|22.87|22.71|22.92|22.76|22.74|22.58|771
1617109200000|2021-03-30 13:00:00|22.85|22.69|22.82|22.66|23|22.84|22.74|22.58|1897
1617112800000|2021-03-30 14:00:00|22.86|22.7|22.77|22.61|23.03|22.87|22.6|22.44|2697
1617116400000|2021-03-30 15:00:00|22.72|22.56|22.5|22.34|22.78|22.62|22.35|22.19|2567
1617120000000|2021-03-30 16:00:00|22.47|22.31|22.37|22.21|22.73|22.57|22.37|22.21|2249
1617123600000|2021-03-30 17:00:00|22.35|22.19|22.15|21.99|22.5|22.34|22.01|21.85|2531
1617127200000|2021-03-30 18:00:00|22.18|22.02|21.95|21.79|22.23|22.07|21.92|21.76|2870
1617130800000|2021-03-30 19:00:00|21.97|21.81|21.85|21.69|22.03|21.87|21.85|21.69|5122
1617134400000|2021-03-30 20:00:00|21.82|21.66|21.92|21.76|21.95|21.79|21.8|21.64|1536
1617145200000|2021-03-30 23:00:00|22.04|21.88|21.98|21.82|22.04|21.88|21.93|21.77|93
1617148800000|2021-03-31 00:00:00|21.96|21.8|21.98|21.82|22.08|21.92|21.95|21.79|316
1617152400000|2021-03-31 01:00:00|21.94|21.78|21.98|21.82|21.98|21.82|21.9|21.74|126
1617156000000|2021-03-31 02:00:00|22.03|21.87|22.08|21.92|22.11|21.95|22.03|21.87|39
1617159600000|2021-03-31 03:00:00|22.06|21.9|22.04|21.88|22.08|21.92|21.99|21.83|32
1617163200000|2021-03-31 04:00:00|22|21.84|22.04|21.88|22.04|21.88|21.99|21.83|45
1617166800000|2021-03-31 05:00:00|22.05|21.89|22.12|21.96|22.12|21.96|22|21.84|122
1617170400000|2021-03-31 06:00:00|22.17|22.01|22.04|21.88|22.17|22.01|22.04|21.88|91
1617174000000|2021-03-31 07:00:00|22.06|21.9|22.1|21.94|22.17|22.01|22.04|21.88|317
1617177600000|2021-03-31 08:00:00|22.12|21.96|22|21.84|22.15|21.99|21.98|21.82|321
1617181200000|2021-03-31 09:00:00|22.03|21.87|22.05|21.89|22.05|21.89|22|21.84|187
1617184800000|2021-03-31 10:00:00|22|21.84|21.95|21.79|22|21.84|21.95|21.79|229
1617188400000|2021-03-31 11:00:00|22|21.84|21.83|21.67|22|21.84|21.78|21.62|586
1617192000000|2021-03-31 12:00:00|21.8|21.64|21.7|21.54|21.83|21.67|21.65|21.49|668
1617195600000|2021-03-31 13:00:00|21.69|21.53|21.38|21.22|21.73|21.57|21.38|21.22|3012
1617199200000|2021-03-31 14:00:00|21.35|21.19|21.91|21.75|21.91|21.75|21.3|21.14|4816
1617202800000|2021-03-31 15:00:00|21.93|21.77|22.09|21.93|22.09|21.93|21.78|21.62|3296
1617206400000|2021-03-31 16:00:00|22.12|21.96|21.89|21.73|22.14|21.98|21.86|21.7|2304
1617210000000|2021-03-31 17:00:00|21.84|21.68|21.64|21.48|21.92|21.76|21.61|21.45|1948
1617213600000|2021-03-31 18:00:00|21.65|21.49|21.69|21.53|21.71|21.55|21.46|21.3|2717
1617217200000|2021-03-31 19:00:00|21.66|21.5|21.74|21.58|21.79|21.63|21.47|21.31|6120
1617220800000|2021-03-31 20:00:00|21.69|21.53|21.67|21.51|21.82|21.66|21.64|21.48|2504
1617231600000|2021-03-31 23:00:00|21.65|21.49|21.68|21.52|21.72|21.56|21.65|21.49|29
1617235200000|2021-04-01 00:00:00|21.66|21.5|21.65|21.49|21.7|21.54|21.65|21.49|90
1617238800000|2021-04-01 01:00:00|21.66|21.5|21.65|21.49|21.69|21.53|21.65|21.49|90
1617242400000|2021-04-01 02:00:00|21.7|21.54|21.75|21.59|21.78|21.62|21.7|21.54|123
1617246000000|2021-04-01 03:00:00|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|89
1617249600000|2021-04-01 04:00:00|21.72|21.56|21.66|21.5|21.75|21.59|21.66|21.5|35
1617253200000|2021-04-01 05:00:00|21.68|21.52|21.61|21.45|21.68|21.52|21.61|21.45|79
1617256800000|2021-04-01 06:00:00|21.64|21.48|21.51|21.35|21.64|21.48|21.51|21.35|241
1617260400000|2021-04-01 07:00:00|21.54|21.38|21.56|21.4|21.59|21.43|21.51|21.35|411
1617264000000|2021-04-01 08:00:00|21.59|21.43|21.54|21.38|21.59|21.43|21.51|21.35|352
1617267600000|2021-04-01 09:00:00|21.57|21.41|21.57|21.41|21.59|21.43|21.57|21.41|202
1617271200000|2021-04-01 10:00:00|21.6|21.44|21.6|21.44|21.62|21.46|21.57|21.41|157
1617274800000|2021-04-01 11:00:00|21.57|21.41|21.47|21.31|21.57|21.41|21.47|21.31|191
1617278400000|2021-04-01 12:00:00|21.45|21.29|21.48|21.32|21.48|21.32|21.43|21.27|401
1617282000000|2021-04-01 13:00:00|21.5|21.34|21.4|21.24|21.6|21.44|21.4|21.24|3000
1617285600000|2021-04-01 14:00:00|21.41|21.25|21.3|21.14|21.43|21.27|21.25|21.09|2815
1617289200000|2021-04-01 15:00:00|21.29|21.13|21.33|21.17|21.41|21.25|21.2|21.04|3868
1617292800000|2021-04-01 16:00:00|21.31|21.15|21.26|21.1|21.33|21.17|21.23|21.07|2843
1617296400000|2021-04-01 17:00:00|21.23|21.07|21.26|21.1|21.29|21.13|21.21|21.05|2273
1617300000000|2021-04-01 18:00:00|21.29|21.13|21.09|20.93|21.31|21.15|21.09|20.93|4421
1617303600000|2021-04-01 19:00:00|21.12|20.96|21.14|20.98|21.14|20.98|20.94|20.78|7374
1617307200000|2021-04-01 20:00:00|21.13|20.97|20.95|20.79|21.14|20.98|20.87|20.71|4221
1617573600000|2021-04-04 22:00:00|20.96|20.8|20.85|20.69|20.98|20.82|20.82|20.66|125
1617577200000|2021-04-04 23:00:00|20.83|20.67|20.75|20.59|20.83|20.67|20.74|20.58|41
1617580800000|2021-04-05 00:00:00|20.74|20.58|20.75|20.59|20.75|20.59|20.7|20.54|118
1617584400000|2021-04-05 01:00:00|||||||||10
1617588000000|2021-04-05 02:00:00|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|28
1617591600000|2021-04-05 03:00:00|20.76|20.6|20.76|20.6|20.79|20.63|20.76|20.6|21
1617595200000|2021-04-05 04:00:00|||||||||9
1617598800000|2021-04-05 05:00:00|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|43
1617602400000|2021-04-05 06:00:00|20.84|20.68|20.87|20.71|20.89|20.73|20.81|20.65|75
1617606000000|2021-04-05 07:00:00|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|65
1617609600000|2021-04-05 08:00:00|20.85|20.69|20.85|20.69|20.87|20.71|20.8|20.64|82
1617613200000|2021-04-05 09:00:00|20.84|20.68|20.8|20.64|20.84|20.68|20.8|20.64|57
1617616800000|2021-04-05 10:00:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|85
1617620400000|2021-04-05 11:00:00|||||||||160
1617624000000|2021-04-05 12:00:00|20.78|20.62|20.69|20.53|20.81|20.65|20.69|20.53|407
1617627600000|2021-04-05 13:00:00|20.71|20.55|20.76|20.6|20.78|20.62|20.64|20.48|3123
1617631200000|2021-04-05 14:00:00|20.77|20.61|20.71|20.55|20.81|20.65|20.58|20.42|2937
1617634800000|2021-04-05 15:00:00|20.69|20.53|20.72|20.56|20.79|20.63|20.69|20.53|1743
1617638400000|2021-04-05 16:00:00|20.7|20.54|20.84|20.68|20.84|20.68|20.67|20.51|1525
1617642000000|2021-04-05 17:00:00|20.86|20.7|20.89|20.73|20.94|20.78|20.84|20.68|3091
1617645600000|2021-04-05 18:00:00|20.94|20.78|20.75|20.59|20.99|20.83|20.74|20.58|3764
1617649200000|2021-04-05 19:00:00|20.76|20.6|20.78|20.62|20.82|20.66|20.67|20.51|4482
1617652800000|2021-04-05 20:00:00|20.79|20.63|20.73|20.57|20.79|20.63|20.64|20.48|2845
1617667200000|2021-04-06 00:00:00|20.78|20.62|20.78|20.62|20.83|20.67|20.76|20.6|192
1617670800000|2021-04-06 01:00:00|20.76|20.6|20.83|20.67|20.83|20.67|20.76|20.6|171
1617674400000|2021-04-06 02:00:00|20.86|20.7|20.83|20.67|20.88|20.72|20.83|20.67|161
1617678000000|2021-04-06 03:00:00|20.85|20.69|20.89|20.73|20.89|20.73|20.83|20.67|69
1617681600000|2021-04-06 04:00:00|20.9|20.74|20.89|20.73|20.91|20.75|20.84|20.68|221
1617685200000|2021-04-06 05:00:00|||||||||51
1617688800000|2021-04-06 06:00:00|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|145
1617692400000|2021-04-06 07:00:00|20.87|20.71|20.81|20.65|20.92|20.76|20.76|20.6|595
1617696000000|2021-04-06 08:00:00|20.86|20.7|20.76|20.6|20.86|20.7|20.71|20.55|491
1617699600000|2021-04-06 09:00:00|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|243
1617703200000|2021-04-06 10:00:00|20.71|20.55|20.78|20.62|20.78|20.62|20.71|20.55|298
1617706800000|2021-04-06 11:00:00|20.76|20.6|20.74|20.58|20.78|20.62|20.72|20.56|214
1617710400000|2021-04-06 12:00:00|20.72|20.56|20.79|20.63|20.84|20.68|20.67|20.51|475
1617714000000|2021-04-06 13:00:00|20.77|20.61|20.58|20.42|20.81|20.65|20.58|20.42|2820
1617717600000|2021-04-06 14:00:00|20.53|20.37|20.56|20.4|20.63|20.47|20.49|20.33|3051
1617721200000|2021-04-06 15:00:00|20.58|20.42|20.71|20.55|20.73|20.57|20.51|20.35|2243
1617724800000|2021-04-06 16:00:00|20.73|20.57|20.77|20.61|20.84|20.68|20.73|20.57|1264
1617728400000|2021-04-06 17:00:00|20.75|20.59|20.89|20.73|20.97|20.81|20.72|20.56|2546
1617732000000|2021-04-06 18:00:00|20.87|20.71|20.77|20.61|20.87|20.71|20.67|20.51|2422
1617735600000|2021-04-06 19:00:00|20.79|20.63|20.87|20.71|20.96|20.8|20.77|20.61|4746
1617739200000|2021-04-06 20:00:00|20.84|20.68|20.89|20.73|21.06|20.9|20.84|20.68|3713
1617753600000|2021-04-07 00:00:00|||||||||13
1617757200000|2021-04-07 01:00:00|20.89|20.73|20.96|20.8|20.96|20.8|20.89|20.73|84
1617760800000|2021-04-07 02:00:00|20.94|20.78|20.96|20.8|20.96|20.8|20.91|20.75|13
1617764400000|2021-04-07 03:00:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|52
1617768000000|2021-04-07 04:00:00|20.89|20.73|20.83|20.67|20.9|20.74|20.79|20.63|309
1617771600000|2021-04-07 05:00:00|20.81|20.65|20.8|20.64|20.85|20.69|20.8|20.64|89
1617775200000|2021-04-07 06:00:00|20.85|20.69|20.8|20.64|20.85|20.69|20.8|20.64|62
1617778800000|2021-04-07 07:00:00|20.79|20.63|20.73|20.57|20.8|20.64|20.73|20.57|142
1617782400000|2021-04-07 08:00:00|20.75|20.59|20.75|20.59|20.75|20.59|20.73|20.57|291
1617786000000|2021-04-07 09:00:00|20.8|20.64|20.86|20.7|20.86|20.7|20.75|20.59|317
1617789600000|2021-04-07 10:00:00|20.81|20.65|20.86|20.7|20.86|20.7|20.81|20.65|119
1617793200000|2021-04-07 11:00:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|100
1617796800000|2021-04-07 12:00:00|20.86|20.7|20.98|20.82|20.98|20.82|20.86|20.7|274
1617800400000|2021-04-07 13:00:00|20.96|20.8|20.77|20.61|20.96|20.8|20.75|20.59|1965
1617804000000|2021-04-07 14:00:00|20.75|20.59|20.55|20.39|20.75|20.59|20.5|20.34|2765
1617807600000|2021-04-07 15:00:00|20.51|20.35|20.67|20.51|20.77|20.61|20.51|20.35|2585
1617811200000|2021-04-07 16:00:00|20.62|20.46|20.77|20.61|20.87|20.71|20.62|20.46|2054
1617814800000|2021-04-07 17:00:00|20.79|20.63|20.61|20.45|20.79|20.63|20.59|20.43|1104
1617818400000|2021-04-07 18:00:00|20.62|20.46|20.38|20.22|20.63|20.47|20.31|20.15|3491
1617822000000|2021-04-07 19:00:00|20.36|20.2|20.39|20.23|20.53|20.37|20.31|20.15|5527
1617825600000|2021-04-07 20:00:00|20.41|20.25|20.3|20.14|20.41|20.25|20.3|20.14|2053
1617840000000|2021-04-08 00:00:00|20.27|20.11|20.26|20.1|20.29|20.13|20.22|20.06|230
1617843600000|2021-04-08 01:00:00|20.29|20.13|20.26|20.1|20.31|20.15|20.26|20.1|227
1617847200000|2021-04-08 02:00:00|20.24|20.08|20.19|20.03|20.24|20.08|20.19|20.03|62
1617850800000|2021-04-08 03:00:00|20.16|20|20.15|19.99|20.2|20.04|20.15|19.99|106
1617854400000|2021-04-08 04:00:00|20.13|19.97|20.12|19.96|20.13|19.97|20.11|19.95|28
1617858000000|2021-04-08 05:00:00|20.1|19.94|20.1|19.94|20.12|19.96|20.07|19.91|144
1617861600000|2021-04-08 06:00:00|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|126
1617865200000|2021-04-08 07:00:00|20.17|20.01|20.22|20.06|20.22|20.06|20.16|20|169
1617868800000|2021-04-08 08:00:00|20.17|20.01|20.21|20.05|20.28|20.12|20.17|20.01|553
1617872400000|2021-04-08 09:00:00|20.23|20.07|20.18|20.02|20.23|20.07|20.16|20|230
1617876000000|2021-04-08 10:00:00|20.16|20|20.18|20.02|20.21|20.05|20.16|20|124
1617879600000|2021-04-08 11:00:00|20.17|20.01|20.07|19.91|20.18|20.02|20.07|19.91|345
1617883200000|2021-04-08 12:00:00|20.1|19.94|20.12|19.96|20.12|19.96|20.05|19.89|583
1617886800000|2021-04-08 13:00:00|20.14|19.98|20.21|20.05|20.29|20.13|20.07|19.91|2797
1617890400000|2021-04-08 14:00:00|20.17|20.01|20.26|20.1|20.33|20.17|20.11|19.95|7798
1617894000000|2021-04-08 15:00:00|20.24|20.08|20.26|20.1|20.31|20.15|20.14|19.98|4470
1617897600000|2021-04-08 16:00:00|20.23|20.07|20.12|19.96|20.23|20.07|20.05|19.89|2026
1617901200000|2021-04-08 17:00:00|20.07|19.91|20.02|19.86|20.1|19.94|20|19.84|1978
1617904800000|2021-04-08 18:00:00|19.98|19.82|20.02|19.86|20.04|19.88|19.92|19.76|1122
1617908400000|2021-04-08 19:00:00|19.99|19.83|20.17|20.01|20.17|20.01|19.97|19.81|5491
1617912000000|2021-04-08 20:00:00|20.16|20|20.11|19.95|20.16|20|20.06|19.9|1409
1617926400000|2021-04-09 00:00:00|20.1|19.94|20.09|19.93|20.12|19.96|20.09|19.93|19
1617930000000|2021-04-09 01:00:00|20.12|19.96|20.19|20.03|20.19|20.03|20.1|19.94|106
1617933600000|2021-04-09 02:00:00|20.21|20.05|20.24|20.08|20.25|20.09|20.19|20.03|49
1617937200000|2021-04-09 03:00:00|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|35
1617940800000|2021-04-09 04:00:00|20.23|20.07|20.2|20.04|20.25|20.09|20.2|20.04|67
1617944400000|2021-04-09 05:00:00|20.21|20.05|20.25|20.09|20.27|20.11|20.21|20.05|265
1617948000000|2021-04-09 06:00:00|20.2|20.04|20.24|20.08|20.3|20.14|20.2|20.04|239
1617951600000|2021-04-09 07:00:00|20.25|20.09|20.19|20.03|20.31|20.15|20.19|20.03|241
1617955200000|2021-04-09 08:00:00|20.21|20.05|20.24|20.08|20.26|20.1|20.21|20.05|135
1617958800000|2021-04-09 09:00:00|20.21|20.05|20.25|20.09|20.25|20.09|20.21|20.05|71
1617962400000|2021-04-09 10:00:00|20.24|20.08|20.23|20.07|20.25|20.09|20.23|20.07|338
1617966000000|2021-04-09 11:00:00|20.25|20.09|20.24|20.08|20.25|20.09|20.2|20.04|69
1617969600000|2021-04-09 12:00:00|20.25|20.09|20.37|20.21|20.38|20.22|20.25|20.09|690
1617973200000|2021-04-09 13:00:00|20.42|20.26|20.36|20.2|20.49|20.33|20.26|20.1|2301
1617976800000|2021-04-09 14:00:00|20.39|20.23|20.4|20.24|20.49|20.33|20.34|20.18|3195
1617980400000|2021-04-09 15:00:00|20.38|20.22|20.4|20.24|20.45|20.29|20.35|20.19|1460
1617984000000|2021-04-09 16:00:00|20.35|20.19|20.35|20.19|20.41|20.25|20.35|20.19|835
1617987600000|2021-04-09 17:00:00|20.3|20.14|20.24|20.08|20.3|20.14|20.24|20.08|1264
1617991200000|2021-04-09 18:00:00|20.2|20.04|19.96|19.8|20.24|20.08|19.96|19.8|2043
1617994800000|2021-04-09 19:00:00|19.94|19.78|20.2|20.04|20.2|20.04|19.88|19.72|6454
1617998400000|2021-04-09 20:00:00|20.24|20.08|20.33|20.17|20.33|20.17|20.15|19.99|2267
1618178400000|2021-04-11 22:00:00|20.41|20.25|20.47|20.31|20.47|20.31|20.37|20.21|54
1618182000000|2021-04-11 23:00:00|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|49
1618185600000|2021-04-12 00:00:00|20.48|20.32|20.43|20.27|20.49|20.33|20.43|20.27|86
1618189200000|2021-04-12 01:00:00|20.44|20.28|20.49|20.33|20.49|20.33|20.44|20.28|77
1618192800000|2021-04-12 02:00:00|20.51|20.35|20.55|20.39|20.55|20.39|20.49|20.33|29
1618196400000|2021-04-12 03:00:00|20.57|20.41|20.59|20.43|20.59|20.43|20.55|20.39|86
1618200000000|2021-04-12 04:00:00|||||||||17
1618203600000|2021-04-12 05:00:00|20.6|20.44|20.64|20.48|20.65|20.49|20.59|20.43|190
1618207200000|2021-04-12 06:00:00|20.62|20.46|20.55|20.39|20.62|20.46|20.54|20.38|323
1618210800000|2021-04-12 07:00:00|20.54|20.38|20.6|20.44|20.61|20.45|20.5|20.34|369
1618214400000|2021-04-12 08:00:00|20.56|20.4|20.6|20.44|20.61|20.45|20.55|20.39|246
1618218000000|2021-04-12 09:00:00|20.59|20.43|20.56|20.4|20.6|20.44|20.55|20.39|113
1618221600000|2021-04-12 10:00:00|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|259
1618225200000|2021-04-12 11:00:00|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|314
1618228800000|2021-04-12 12:00:00|20.62|20.46|20.56|20.4|20.62|20.46|20.55|20.39|481
1618232400000|2021-04-12 13:00:00|20.53|20.37|20.68|20.52|20.68|20.52|20.51|20.35|2779
1618236000000|2021-04-12 14:00:00|20.72|20.56|20.77|20.61|20.92|20.76|20.63|20.47|5182
1618239600000|2021-04-12 15:00:00|20.72|20.56|20.6|20.44|20.77|20.61|20.6|20.44|2051
1618243200000|2021-04-12 16:00:00|20.55|20.39|20.45|20.29|20.55|20.39|20.44|20.28|2182
1618246800000|2021-04-12 17:00:00|20.46|20.3|20.6|20.44|20.61|20.45|20.44|20.28|1597
1618250400000|2021-04-12 18:00:00|20.61|20.45|20.39|20.23|20.61|20.45|20.34|20.18|2546
1618254000000|2021-04-12 19:00:00|20.34|20.18|20.13|19.97|20.35|20.19|20.13|19.97|7006
1618257600000|2021-04-12 20:00:00|20.14|19.98|20.14|19.98|20.19|20.03|20.13|19.97|1465
1618268400000|2021-04-12 23:00:00|20.15|19.99|20.15|19.99|20.2|20.04|20.15|19.99|56
1618272000000|2021-04-13 00:00:00|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|71
1618275600000|2021-04-13 01:00:00|20.19|20.03|20.19|20.03|20.19|20.03|20.15|19.99|3
1618279200000|2021-04-13 02:00:00|20.17|20.01|20.16|20|20.2|20.04|20.16|20|11
1618282800000|2021-04-13 03:00:00|20.2|20.04|20.17|20.01|20.2|20.04|20.16|20|262
1618286400000|2021-04-13 04:00:00|20.21|20.05|20.17|20.01|20.21|20.05|20.17|20.01|80
1618290000000|2021-04-13 05:00:00|20.18|20.02|20.23|20.07|20.23|20.07|20.17|20.01|55
1618293600000|2021-04-13 06:00:00|20.22|20.06|20.22|20.06|20.23|20.07|20.18|20.02|74
1618297200000|2021-04-13 07:00:00|20.21|20.05|20.21|20.05|20.22|20.06|20.21|20.05|247
1618300800000|2021-04-13 08:00:00|20.16|20|20.22|20.06|20.22|20.06|20.16|20|164
1618304400000|2021-04-13 09:00:00|20.2|20.04|20.12|19.96|20.22|20.06|20.12|19.96|138
1618308000000|2021-04-13 10:00:00|20.11|19.95|20.23|20.07|20.23|20.07|20.11|19.95|358
1618311600000|2021-04-13 11:00:00|20.27|20.11|20.43|20.27|20.59|20.43|20.27|20.11|1323
1618315200000|2021-04-13 12:00:00|20.38|20.22|20.18|20.02|20.45|20.29|20.18|20.02|465
1618318800000|2021-04-13 13:00:00|20.23|20.07|19.97|19.81|20.23|20.07|19.97|19.81|3182
1618322400000|2021-04-13 14:00:00|19.93|19.77|20.19|20.03|20.24|20.08|19.93|19.77|9265
1618326000000|2021-04-13 15:00:00|20.14|19.98|20.2|20.04|20.3|20.14|20.13|19.97|2925
1618329600000|2021-04-13 16:00:00|20.19|20.03|20.19|20.03|20.2|20.04|20.1|19.94|1476
1618333200000|2021-04-13 17:00:00|20.18|20.02|19.98|19.82|20.19|20.03|19.98|19.82|1200
1618336800000|2021-04-13 18:00:00|19.99|19.83|19.97|19.81|20.04|19.88|19.88|19.72|2716
1618340400000|2021-04-13 19:00:00|19.98|19.82|20.06|19.9|20.11|19.95|19.97|19.81|5662
1618344000000|2021-04-13 20:00:00|20.07|19.91|20.17|20.01|20.17|20.01|20.06|19.9|2653
1618354800000|2021-04-13 23:00:00|20.18|20.02|20.18|20.02|20.22|20.06|20.18|20.02|14
1618358400000|2021-04-14 00:00:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|56
1618362000000|2021-04-14 01:00:00|20.17|20.01|20.13|19.97|20.18|20.02|20.12|19.96|89
1618365600000|2021-04-14 02:00:00|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|58
1618369200000|2021-04-14 03:00:00|||||||||123
1618372800000|2021-04-14 04:00:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|50
1618376400000|2021-04-14 05:00:00|20.15|19.99|20.15|19.99|20.15|19.99|20.14|19.98|65
1618380000000|2021-04-14 06:00:00|20.19|20.03|20.15|19.99|20.2|20.04|20.15|19.99|106
1618383600000|2021-04-14 07:00:00|20.14|19.98|20.15|19.99|20.16|20|20.14|19.98|365
1618387200000|2021-04-14 08:00:00|20.16|20|20.06|19.9|20.16|20|20.06|19.9|171
1618390800000|2021-04-14 09:00:00|20.1|19.94|20.06|19.9|20.11|19.95|20.06|19.9|41
1618394400000|2021-04-14 10:00:00|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|99
1618398000000|2021-04-14 11:00:00|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|241
1618401600000|2021-04-14 12:00:00|20.1|19.94|20.27|20.11|20.27|20.11|20.06|19.9|379
1618405200000|2021-04-14 13:00:00|20.26|20.1|20.17|20.01|20.28|20.12|20.17|20.01|1702
1618408800000|2021-04-14 14:00:00|20.18|20.02|20.26|20.1|20.32|20.16|20.18|20.02|4584
1618412400000|2021-04-14 15:00:00|20.31|20.15|20.32|20.16|20.42|20.26|20.26|20.1|2955
1618416000000|2021-04-14 16:00:00|20.27|20.11|20.17|20.01|20.33|20.17|20.12|19.96|2502
1618419600000|2021-04-14 17:00:00|20.16|20|20.32|20.16|20.32|20.16|20.07|19.91|3569
1618423200000|2021-04-14 18:00:00|20.33|20.17|20.49|20.33|20.5|20.34|20.17|20.01|6575
1618426800000|2021-04-14 19:00:00|20.5|20.34|20.59|20.43|20.63|20.47|20.34|20.18|9491
1618430400000|2021-04-14 20:00:00|20.55|20.39|20.39|20.23|20.55|20.39|20.39|20.23|2907
1618441200000|2021-04-14 23:00:00|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|17
1618444800000|2021-04-15 00:00:00|20.39|20.23|20.4|20.24|20.4|20.24|20.35|20.19|111
1618448400000|2021-04-15 01:00:00|20.41|20.25|20.46|20.3|20.46|20.3|20.36|20.2|86
1618452000000|2021-04-15 02:00:00|20.45|20.29|20.51|20.35|20.51|20.35|20.45|20.29|104
1618455600000|2021-04-15 03:00:00|20.5|20.34|20.51|20.35|20.56|20.4|20.48|20.32|139
1618459200000|2021-04-15 04:00:00|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|53
1618462800000|2021-04-15 05:00:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|39
1618466400000|2021-04-15 06:00:00|20.47|20.31|20.31|20.15|20.47|20.31|20.31|20.15|138
1618470000000|2021-04-15 07:00:00|20.28|20.12|20.27|20.11|20.31|20.15|20.26|20.1|272
1618473600000|2021-04-15 08:00:00|||||||||161
1618477200000|2021-04-15 09:00:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|68
1618480800000|2021-04-15 10:00:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|135
1618484400000|2021-04-15 11:00:00|20.22|20.06|20.12|19.96|20.22|20.06|20.07|19.91|692
1618488000000|2021-04-15 12:00:00|20.17|20.01|20.17|20.01|20.23|20.07|20.12|19.96|765
1618491600000|2021-04-15 13:00:00|20.18|20.02|20.09|19.93|20.18|20.02|20.03|19.87|2168
1618495200000|2021-04-15 14:00:00|20.08|19.92|19.99|19.83|20.09|19.93|19.88|19.72|2779
1618498800000|2021-04-15 15:00:00|19.98|19.82|20.2|20.04|20.2|20.04|19.93|19.77|3426
1618502400000|2021-04-15 16:00:00|20.17|20.01|20.2|20.04|20.2|20.04|20.15|19.99|1334
1618506000000|2021-04-15 17:00:00|20.16|20|20.21|20.05|20.26|20.1|20.15|19.99|978
1618509600000|2021-04-15 18:00:00|20.22|20.06|20.1|19.94|20.26|20.1|20.05|19.89|1912
1618513200000|2021-04-15 19:00:00|20.05|19.89|19.98|19.82|20.05|19.89|19.98|19.82|7075
1618516800000|2021-04-15 20:00:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|2649
1618527600000|2021-04-15 23:00:00|||||||||24
1618531200000|2021-04-16 00:00:00|20.07|19.91|20.15|19.99|20.15|19.99|20.04|19.88|116
1618534800000|2021-04-16 01:00:00|||||||||62
1618538400000|2021-04-16 02:00:00|20.16|20|20.15|19.99|20.16|20|20.11|19.95|8
1618542000000|2021-04-16 03:00:00|20.16|20|20.16|20|20.16|20|20.16|20|3
1618545600000|2021-04-16 04:00:00|||||||||11
1618549200000|2021-04-16 05:00:00|20.17|20.01|20.17|20.01|20.17|20.01|20.12|19.96|135
1618552800000|2021-04-16 06:00:00|20.14|19.98|20.17|20.01|20.18|20.02|20.12|19.96|255
1618556400000|2021-04-16 07:00:00|20.18|20.02|20.17|20.01|20.18|20.02|20.12|19.96|347
1618560000000|2021-04-16 08:00:00|20.18|20.02|20.18|20.02|20.23|20.07|20.17|20.01|182
1618563600000|2021-04-16 09:00:00|20.13|19.97|20.13|19.97|20.18|20.02|20.13|19.97|363
1618567200000|2021-04-16 10:00:00|20.14|19.98|20.14|19.98|20.18|20.02|20.13|19.97|217
1618570800000|2021-04-16 11:00:00|20.18|20.02|20.08|19.92|20.19|20.03|20.08|19.92|640
1618574400000|2021-04-16 12:00:00|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|467
1618578000000|2021-04-16 13:00:00|20.1|19.94|20.16|20|20.21|20.05|20.05|19.89|3368
1618581600000|2021-04-16 14:00:00|20.21|20.05|19.92|19.76|20.21|20.05|19.91|19.75|3981
1618585200000|2021-04-16 15:00:00|19.91|19.75|19.78|19.62|19.91|19.75|19.78|19.62|2819
1618588800000|2021-04-16 16:00:00|19.77|19.61|19.78|19.62|19.78|19.62|19.73|19.57|2455
1618592400000|2021-04-16 17:00:00|19.73|19.57|19.73|19.57|19.78|19.62|19.68|19.52|796
1618596000000|2021-04-16 18:00:00|19.68|19.52|19.7|19.54|19.7|19.54|19.6|19.44|3998
1618599600000|2021-04-16 19:00:00|19.75|19.59|19.74|19.58|19.89|19.73|19.74|19.58|5688
1618603200000|2021-04-16 20:00:00|19.75|19.59|19.8|19.64|19.8|19.64|19.74|19.58|1568
1618783200000|2021-04-18 22:00:00|20.02|19.86|20.08|19.92|20.1|19.94|20.02|19.86|162
1618786800000|2021-04-18 23:00:00|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|2024
1618790400000|2021-04-19 00:00:00|20.11|19.95|20.18|20.02|20.18|20.02|20.11|19.95|280
1618794000000|2021-04-19 01:00:00|20.13|19.97|20.14|19.98|20.19|20.03|20.13|19.97|169
1618797600000|2021-04-19 02:00:00|20.11|19.95|20.09|19.93|20.14|19.98|20.09|19.93|4222
1618801200000|2021-04-19 03:00:00|||||||||169362
1618804800000|2021-04-19 04:00:00|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|65668
1618808400000|2021-04-19 05:00:00|||||||||193507
1618812000000|2021-04-19 06:00:00|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|34647
1618815600000|2021-04-19 07:00:00|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|343
1618819200000|2021-04-19 08:00:00|20.05|19.89|20.11|19.95|20.11|19.95|20.05|19.89|45695
1618822800000|2021-04-19 09:00:00|20.06|19.9|20.16|20|20.16|20|20.06|19.9|206
1618826400000|2021-04-19 10:00:00|20.11|19.95|20.16|20|20.21|20.05|20.11|19.95|173
1618830000000|2021-04-19 11:00:00|20.17|20.01|20.17|20.01|20.17|20.01|20.12|19.96|226
1618833600000|2021-04-19 12:00:00|20.2|20.04|20.12|19.96|20.2|20.04|20.12|19.96|318
1618837200000|2021-04-19 13:00:00|20.17|20.01|20.18|20.02|20.18|20.02|20.07|19.91|2304
1618840800000|2021-04-19 14:00:00|20.22|20.06|20.48|20.32|20.68|20.52|20.18|20.02|5205
1618844400000|2021-04-19 15:00:00|20.53|20.37|20.78|20.62|20.83|20.67|20.48|20.32|8492
1618848000000|2021-04-19 16:00:00|20.76|20.6|21.09|20.93|21.29|21.13|20.73|20.57|6017
1618851600000|2021-04-19 17:00:00|21.14|20.98|20.99|20.83|21.14|20.98|20.79|20.63|3736
1618855200000|2021-04-19 18:00:00|21.04|20.88|20.69|20.53|21.14|20.98|20.69|20.53|6306
1618858800000|2021-04-19 19:00:00|20.74|20.58|20.74|20.58|21.19|21.03|20.69|20.53|10114
1618862400000|2021-04-19 20:00:00|20.69|20.53|20.77|20.61|20.8|20.64|20.65|20.49|2218
1618873200000|2021-04-19 23:00:00|20.66|20.5|20.66|20.5|20.66|20.5|20.61|20.45|53
1618876800000|2021-04-20 00:00:00|20.61|20.45|20.71|20.55|20.71|20.55|20.61|20.45|152
1618880400000|2021-04-20 01:00:00|20.66|20.5|20.66|20.5|20.71|20.55|20.61|20.45|189
1618884000000|2021-04-20 02:00:00|20.71|20.55|20.72|20.56|20.72|20.56|20.66|20.5|50
1618887600000|2021-04-20 03:00:00|20.69|20.53|20.67|20.51|20.69|20.53|20.62|20.46|51
1618891200000|2021-04-20 04:00:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|59
1618894800000|2021-04-20 05:00:00|20.7|20.54|20.67|20.51|20.72|20.56|20.67|20.51|174
1618898400000|2021-04-20 06:00:00|20.72|20.56|20.72|20.56|20.72|20.56|20.67|20.51|203
1618902000000|2021-04-20 07:00:00|20.67|20.51|20.73|20.57|20.73|20.57|20.63|20.47|430
1618905600000|2021-04-20 08:00:00|20.78|20.62|20.93|20.77|20.93|20.77|20.75|20.59|605
1618909200000|2021-04-20 09:00:00|20.98|20.82|21.23|21.07|21.33|21.17|20.93|20.77|795
1618912800000|2021-04-20 10:00:00|21.2|21.04|21.13|20.97|21.28|21.12|21.06|20.9|643
1618916400000|2021-04-20 11:00:00|21.18|21.02|21.13|20.97|21.21|21.05|21.08|20.92|389
1618920000000|2021-04-20 12:00:00|21.09|20.93|21.09|20.93|21.23|21.07|21.09|20.93|521
1618923600000|2021-04-20 13:00:00|21.04|20.88|20.94|20.78|21.09|20.93|20.89|20.73|3764
1618927200000|2021-04-20 14:00:00|20.89|20.73|21.59|21.43|21.74|21.58|20.89|20.73|8892
1618930800000|2021-04-20 15:00:00|21.62|21.46|21.54|21.38|21.94|21.78|21.44|21.28|7142
1618934400000|2021-04-20 16:00:00|21.49|21.33|21.4|21.24|21.59|21.43|21.2|21.04|3947
1618938000000|2021-04-20 17:00:00|21.45|21.29|21.5|21.34|21.7|21.54|21.3|21.14|3347
1618941600000|2021-04-20 18:00:00|21.55|21.39|21.8|21.64|21.85|21.69|21.4|21.24|4019
1618945200000|2021-04-20 19:00:00|21.75|21.59|21.21|21.05|21.75|21.59|21.2|21.04|7668
1618948800000|2021-04-20 20:00:00|21.16|21|21.41|21.25|21.41|21.25|21.16|21|2993
1618959600000|2021-04-20 23:00:00|21.34|21.18|21.32|21.16|21.36|21.2|21.31|21.15|164
1618963200000|2021-04-21 00:00:00|21.37|21.21|21.32|21.16|21.37|21.21|21.27|21.11|254
1618966800000|2021-04-21 01:00:00|21.37|21.21|21.57|21.41|21.57|21.41|21.32|21.16|416
1618970400000|2021-04-21 02:00:00|21.54|21.38|21.57|21.41|21.67|21.51|21.54|21.38|275
1618974000000|2021-04-21 03:00:00|21.52|21.36|21.57|21.41|21.62|21.46|21.52|21.36|148
1618977600000|2021-04-21 04:00:00|21.52|21.36|21.57|21.41|21.62|21.46|21.52|21.36|165
1618981200000|2021-04-21 05:00:00|21.6|21.44|21.62|21.46|21.72|21.56|21.53|21.37|201
1618984800000|2021-04-21 06:00:00|21.63|21.47|21.28|21.12|21.63|21.47|21.28|21.12|512
1618988400000|2021-04-21 07:00:00|21.23|21.07|21.24|21.08|21.38|21.22|21.19|21.03|992
1618992000000|2021-04-21 08:00:00|21.19|21.03|21.29|21.13|21.34|21.18|21.19|21.03|579
1618995600000|2021-04-21 09:00:00|21.24|21.08|21.34|21.18|21.39|21.23|21.24|21.08|569
1618999200000|2021-04-21 10:00:00|21.39|21.23|21.1|20.94|21.39|21.23|21.1|20.94|290
1619002800000|2021-04-21 11:00:00|21.14|20.98|21.25|21.09|21.25|21.09|21.14|20.98|383
1619006400000|2021-04-21 12:00:00|21.2|21.04|21.4|21.24|21.5|21.34|21.2|21.04|1126
1619010000000|2021-04-21 13:00:00|21.39|21.23|21.15|20.99|21.64|21.48|21.15|20.99|6054
1619013600000|2021-04-21 14:00:00|21.1|20.94|20.81|20.65|21.15|20.99|20.81|20.65|4530
1619017200000|2021-04-21 15:00:00|20.86|20.7|20.57|20.41|20.86|20.7|20.57|20.41|2716
1619020800000|2021-04-21 16:00:00|20.56|20.4|20.66|20.5|20.71|20.55|20.56|20.4|1960
1619024400000|2021-04-21 17:00:00|20.62|20.46|20.47|20.31|20.66|20.5|20.47|20.31|1399
1619028000000|2021-04-21 18:00:00|20.42|20.26|20.42|20.26|20.42|20.26|20.32|20.16|2483
1619031600000|2021-04-21 19:00:00|20.38|20.22|20.18|20.02|20.38|20.22|20.08|19.92|7681
1619035200000|2021-04-21 20:00:00|20.23|20.07|20.43|20.27|20.43|20.27|20.23|20.07|3469
1619046000000|2021-04-21 23:00:00|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|160
1619049600000|2021-04-22 00:00:00|20.46|20.3|20.34|20.18|20.49|20.33|20.3|20.14|579
1619053200000|2021-04-22 01:00:00|20.32|20.16|20.35|20.19|20.37|20.21|20.24|20.08|239
1619056800000|2021-04-22 02:00:00|20.3|20.14|20.25|20.09|20.3|20.14|20.2|20.04|313
1619060400000|2021-04-22 03:00:00|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|59
1619064000000|2021-04-22 04:00:00|20.28|20.12|20.21|20.05|20.3|20.14|20.21|20.05|113
1619067600000|2021-04-22 05:00:00|20.25|20.09|20.26|20.1|20.31|20.15|20.21|20.05|288
1619071200000|2021-04-22 06:00:00|20.21|20.05|20.26|20.1|20.3|20.14|20.21|20.05|306
1619074800000|2021-04-22 07:00:00|20.31|20.15|20.26|20.1|20.31|20.15|20.21|20.05|328
1619078400000|2021-04-22 08:00:00|20.31|20.15|20.27|20.11|20.31|20.15|20.21|20.05|395
1619082000000|2021-04-22 09:00:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|54
1619085600000|2021-04-22 10:00:00|20.27|20.11|20.27|20.11|20.32|20.16|20.22|20.06|218
1619089200000|2021-04-22 11:00:00|20.29|20.13|20.27|20.11|20.32|20.16|20.22|20.06|457
1619092800000|2021-04-22 12:00:00|20.23|20.07|20.23|20.07|20.27|20.11|20.13|19.97|332
1619096400000|2021-04-22 13:00:00|20.18|20.02|20.37|20.21|20.52|20.36|20.13|19.97|3006
1619100000000|2021-04-22 14:00:00|20.42|20.26|20.18|20.02|20.57|20.41|20.18|20.02|4367
1619103600000|2021-04-22 15:00:00|20.23|20.07|20.18|20.02|20.23|20.07|20.09|19.93|1957
1619107200000|2021-04-22 16:00:00|20.23|20.07|20.19|20.03|20.29|20.13|20.14|19.98|1830
1619110800000|2021-04-22 17:00:00|20.18|20.02|21.51|21.35|21.7|21.54|20.14|19.98|11277
1619114400000|2021-04-22 18:00:00|21.55|21.39|21.17|21.01|21.7|21.54|21.02|20.86|7775
1619118000000|2021-04-22 19:00:00|21.22|21.06|21.42|21.26|21.85|21.69|21.02|20.86|12299
1619121600000|2021-04-22 20:00:00|21.47|21.31|21.33|21.17|21.66|21.5|21.33|21.17|3045
1619132400000|2021-04-22 23:00:00|21.29|21.13|21.38|21.22|21.43|21.27|21.29|21.13|191
1619136000000|2021-04-23 00:00:00|21.33|21.17|21.31|21.15|21.43|21.27|21.29|21.13|216
1619139600000|2021-04-23 01:00:00|21.29|21.13|21.24|21.08|21.33|21.17|21.19|21.03|382
1619143200000|2021-04-23 02:00:00|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|69
1619146800000|2021-04-23 03:00:00|21.2|21.04|21.24|21.08|21.24|21.08|21.15|20.99|199
1619150400000|2021-04-23 04:00:00|21.22|21.06|21.2|21.04|21.25|21.09|21.2|21.04|50
1619154000000|2021-04-23 05:00:00|21.25|21.09|21.25|21.09|21.3|21.14|21.2|21.04|239
1619157600000|2021-04-23 06:00:00|21.23|21.07|21.35|21.19|21.4|21.24|21.21|21.05|196
1619161200000|2021-04-23 07:00:00|21.3|21.14|21.06|20.9|21.35|21.19|21.06|20.9|566
1619164800000|2021-04-23 08:00:00|21.1|20.94|21.11|20.95|21.21|21.05|21.06|20.9|272
1619168400000|2021-04-23 09:00:00|21.16|21|21.22|21.06|21.26|21.1|21.16|21|271
1619172000000|2021-04-23 10:00:00|21.21|21.05|21.21|21.05|21.22|21.06|21.17|21.01|241
1619175600000|2021-04-23 11:00:00|21.17|21.01|21.22|21.06|21.26|21.1|21.17|21.01|363
1619179200000|2021-04-23 12:00:00|21.24|21.08|21.37|21.21|21.42|21.26|21.22|21.06|518
1619182800000|2021-04-23 13:00:00|21.36|21.2|21.23|21.07|21.42|21.26|21.15|20.99|4053
1619186400000|2021-04-23 14:00:00|21.2|21.04|20.65|20.49|21.23|21.07|20.65|20.49|4821
1619190000000|2021-04-23 15:00:00|20.69|20.53|20.7|20.54|20.7|20.54|20.55|20.39|3829
1619193600000|2021-04-23 16:00:00|20.65|20.49|20.61|20.45|20.7|20.54|20.61|20.45|2999
1619197200000|2021-04-23 17:00:00|20.56|20.4|20.42|20.26|20.56|20.4|20.37|20.21|3666
1619200800000|2021-04-23 18:00:00|20.37|20.21|20.37|20.21|20.42|20.26|20.27|20.11|3724
1619204400000|2021-04-23 19:00:00|20.41|20.25|20.7|20.54|20.8|20.64|20.36|20.2|6756
1619208000000|2021-04-23 20:00:00|20.75|20.59|20.73|20.57|20.85|20.69|20.71|20.55|2234
1619388000000|2021-04-25 22:00:00|20.84|20.68|20.84|20.68|20.88|20.72|20.79|20.63|39
1619391600000|2021-04-25 23:00:00|20.86|20.7|20.93|20.77|20.97|20.81|20.84|20.68|68
1619395200000|2021-04-26 00:00:00|20.97|20.81|20.94|20.78|20.98|20.82|20.88|20.72|155
1619398800000|2021-04-26 01:00:00|20.97|20.81|20.85|20.69|20.97|20.81|20.85|20.69|219
1619402400000|2021-04-26 02:00:00|20.8|20.64|20.8|20.64|20.85|20.69|20.78|20.62|136
1619406000000|2021-04-26 03:00:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|68
1619409600000|2021-04-26 04:00:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|26
1619413200000|2021-04-26 05:00:00|20.77|20.61|20.81|20.65|20.81|20.65|20.76|20.6|93
1619416800000|2021-04-26 06:00:00|20.8|20.64|20.76|20.6|20.8|20.64|20.76|20.6|76
1619420400000|2021-04-26 07:00:00|20.74|20.58|20.82|20.66|20.82|20.66|20.72|20.56|236
1619424000000|2021-04-26 08:00:00|20.8|20.64|20.92|20.76|20.96|20.8|20.78|20.62|448
1619427600000|2021-04-26 09:00:00|20.87|20.71|20.88|20.72|20.92|20.76|20.83|20.67|188
1619431200000|2021-04-26 10:00:00|20.92|20.76|20.92|20.76|20.92|20.76|20.83|20.67|154
1619434800000|2021-04-26 11:00:00|20.89|20.73|20.79|20.63|20.92|20.76|20.79|20.63|287
1619438400000|2021-04-26 12:00:00|20.83|20.67|20.74|20.58|20.83|20.67|20.74|20.58|115
1619442000000|2021-04-26 13:00:00|20.69|20.53|20.79|20.63|20.84|20.68|20.69|20.53|2040
1619445600000|2021-04-26 14:00:00|20.83|20.67|20.75|20.59|20.83|20.67|20.64|20.48|2759
1619449200000|2021-04-26 15:00:00|20.73|20.57|20.8|20.64|20.8|20.64|20.65|20.49|1970
1619452800000|2021-04-26 16:00:00|20.84|20.68|20.85|20.69|20.9|20.74|20.75|20.59|1049
1619456400000|2021-04-26 17:00:00|20.84|20.68|20.8|20.64|20.89|20.73|20.79|20.63|938
1619460000000|2021-04-26 18:00:00|20.79|20.63|20.71|20.55|20.84|20.68|20.71|20.55|1765
1619463600000|2021-04-26 19:00:00|20.72|20.56|20.76|20.6|21.03|20.87|20.66|20.5|7031
1619467200000|2021-04-26 20:00:00|20.75|20.59|20.76|20.6|20.8|20.64|20.7|20.54|1480
1619478000000|2021-04-26 23:00:00|20.78|20.62|20.77|20.61|20.82|20.66|20.77|20.61|99
1619481600000|2021-04-27 00:00:00|20.78|20.62|20.77|20.61|20.82|20.66|20.77|20.61|131
1619485200000|2021-04-27 01:00:00|20.74|20.58|20.71|20.55|20.78|20.62|20.69|20.53|225
1619488800000|2021-04-27 02:00:00|20.73|20.57|20.73|20.57|20.73|20.57|20.69|20.53|40
1619492400000|2021-04-27 03:00:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|52
1619496000000|2021-04-27 04:00:00|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|91
1619499600000|2021-04-27 05:00:00|20.72|20.56|20.6|20.44|20.74|20.58|20.6|20.44|207
1619503200000|2021-04-27 06:00:00|20.65|20.49|20.65|20.49|20.69|20.53|20.65|20.49|116
1619506800000|2021-04-27 07:00:00|20.6|20.44|20.66|20.5|20.66|20.5|20.6|20.44|86
1619510400000|2021-04-27 08:00:00|20.67|20.51|20.66|20.5|20.71|20.55|20.66|20.5|211
1619514000000|2021-04-27 09:00:00|20.67|20.51|20.76|20.6|20.85|20.69|20.66|20.5|317
1619517600000|2021-04-27 10:00:00|20.8|20.64|20.71|20.55|20.8|20.64|20.71|20.55|154
1619521200000|2021-04-27 11:00:00|20.72|20.56|20.72|20.56|20.72|20.56|20.68|20.52|154
1619524800000|2021-04-27 12:00:00|20.68|20.52|20.77|20.61|20.77|20.61|20.67|20.51|246
1619528400000|2021-04-27 13:00:00|20.72|20.56|20.82|20.66|20.89|20.73|20.64|20.48|3276
1619532000000|2021-04-27 14:00:00|20.83|20.67|20.69|20.53|21.01|20.85|20.69|20.53|4860
1619535600000|2021-04-27 15:00:00|20.65|20.49|20.56|20.4|20.71|20.55|20.56|20.4|1887
1619539200000|2021-04-27 16:00:00|20.55|20.39|20.6|20.44|20.6|20.44|20.46|20.3|3209
1619542800000|2021-04-27 17:00:00|20.61|20.45|20.48|20.32|20.61|20.45|20.46|20.3|2565
1619546400000|2021-04-27 18:00:00|20.46|20.3|20.45|20.29|20.6|20.44|20.45|20.29|2043
1619550000000|2021-04-27 19:00:00|20.46|20.3|20.4|20.24|20.59|20.43|20.32|20.16|7241
1619553600000|2021-04-27 20:00:00|20.39|20.23|20.43|20.27|20.44|20.28|20.34|20.18|3214
1619564400000|2021-04-27 23:00:00|20.4|20.24|20.49|20.33|20.49|20.33|20.4|20.24|92
1619568000000|2021-04-28 00:00:00|20.45|20.29|20.49|20.33|20.49|20.33|20.44|20.28|150
1619571600000|2021-04-28 01:00:00|20.45|20.29|20.27|20.11|20.45|20.29|20.27|20.11|523
1619575200000|2021-04-28 02:00:00|20.26|20.1|20.26|20.1|20.27|20.11|20.22|20.06|96
1619578800000|2021-04-28 03:00:00|20.24|20.08|20.23|20.07|20.28|20.12|20.23|20.07|26
1619582400000|2021-04-28 04:00:00|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|56
1619586000000|2021-04-28 05:00:00|20.25|20.09|20.27|20.11|20.28|20.12|20.23|20.07|226
1619589600000|2021-04-28 06:00:00|20.25|20.09|20.27|20.11|20.27|20.11|20.23|20.07|187
1619593200000|2021-04-28 07:00:00|20.24|20.08|20.39|20.23|20.46|20.3|20.24|20.08|343
1619596800000|2021-04-28 08:00:00|20.38|20.22|20.38|20.22|20.43|20.27|20.36|20.2|234
1619600400000|2021-04-28 09:00:00|20.36|20.2|20.34|20.18|20.38|20.22|20.33|20.17|154
1619604000000|2021-04-28 10:00:00|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|57
1619607600000|2021-04-28 11:00:00|20.35|20.19|20.39|20.23|20.43|20.27|20.35|20.19|260
1619611200000|2021-04-28 12:00:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|187
1619614800000|2021-04-28 13:00:00|20.3|20.14|20.34|20.18|20.49|20.33|20.3|20.14|1246
1619618400000|2021-04-28 14:00:00|20.36|20.2|20.41|20.25|20.41|20.25|20.31|20.15|2085
1619622000000|2021-04-28 15:00:00|20.44|20.28|20.56|20.4|20.56|20.4|20.31|20.15|2098
1619625600000|2021-04-28 16:00:00|20.6|20.44|20.56|20.4|20.65|20.49|20.51|20.35|2200
1619629200000|2021-04-28 17:00:00|20.57|20.41|20.6|20.44|20.6|20.44|20.47|20.31|986
1619632800000|2021-04-28 18:00:00|20.59|20.43|20.22|20.06|20.65|20.49|20.22|20.06|3222
1619636400000|2021-04-28 19:00:00|20.24|20.08|20.41|20.25|20.52|20.36|20.22|20.06|6547
1619640000000|2021-04-28 20:00:00|20.39|20.23|20.34|20.18|20.42|20.26|20.29|20.13|2560
1619650800000|2021-04-28 23:00:00|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|107
1619654400000|2021-04-29 00:00:00|20.3|20.14|20.25|20.09|20.33|20.17|20.2|20.04|68
1619658000000|2021-04-29 01:00:00|20.24|20.08|20.07|19.91|20.25|20.09|20.07|19.91|291
1619661600000|2021-04-29 02:00:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|90
1619665200000|2021-04-29 03:00:00|||||||||203
1619668800000|2021-04-29 04:00:00|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|32
1619672400000|2021-04-29 05:00:00|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|131
1619676000000|2021-04-29 06:00:00|20.04|19.88|20.04|19.88|20.07|19.91|20.04|19.88|239
1619679600000|2021-04-29 07:00:00|19.99|19.83|20.04|19.88|20.07|19.91|19.99|19.83|372
1619683200000|2021-04-29 08:00:00|20.03|19.87|20.04|19.88|20.04|19.88|19.99|19.83|271
1619686800000|2021-04-29 09:00:00|20.05|19.89|20.05|19.89|20.1|19.94|20.05|19.89|170
1619690400000|2021-04-29 10:00:00|20.02|19.86|20.1|19.94|20.1|19.94|20.02|19.86|444
1619694000000|2021-04-29 11:00:00|20.12|19.96|20.1|19.94|20.12|19.96|20.05|19.89|89
1619697600000|2021-04-29 12:00:00|20.07|19.91|20.06|19.9|20.11|19.95|20.04|19.88|535
1619701200000|2021-04-29 13:00:00|20.07|19.91|20.43|20.27|20.46|20.3|20.01|19.85|3704
1619704800000|2021-04-29 14:00:00|20.44|20.28|20.58|20.42|20.84|20.68|20.38|20.22|5869
1619708400000|2021-04-29 15:00:00|20.6|20.44|20.91|20.75|20.96|20.8|20.48|20.32|3461
1619712000000|2021-04-29 16:00:00|20.95|20.79|20.63|20.47|21.13|20.97|20.63|20.47|3919
1619715600000|2021-04-29 17:00:00|20.67|20.51|20.39|20.23|20.68|20.52|20.35|20.19|2420
1619719200000|2021-04-29 18:00:00|20.35|20.19|20.39|20.23|20.44|20.28|20.26|20.1|2417
1619722800000|2021-04-29 19:00:00|20.36|20.2|20.33|20.17|20.54|20.38|20.33|20.17|5008
1619726400000|2021-04-29 20:00:00|20.36|20.2|20.46|20.3|20.46|20.3|20.31|20.15|2021
1619737200000|2021-04-29 23:00:00|20.52|20.36|20.52|20.36|20.58|20.42|20.49|20.33|47
1619740800000|2021-04-30 00:00:00|20.51|20.35|20.53|20.37|20.57|20.41|20.47|20.31|131
1619744400000|2021-04-30 01:00:00|20.55|20.39|20.58|20.42|20.61|20.45|20.49|20.33|112
1619748000000|2021-04-30 02:00:00|20.6|20.44|20.63|20.47|20.66|20.5|20.58|20.42|83
1619751600000|2021-04-30 03:00:00|20.66|20.5|20.58|20.42|20.67|20.51|20.58|20.42|71
1619755200000|2021-04-30 04:00:00|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|73
1619758800000|2021-04-30 05:00:00|20.6|20.44|20.72|20.56|20.77|20.61|20.59|20.43|232
1619762400000|2021-04-30 06:00:00|20.69|20.53|20.59|20.43|20.71|20.55|20.59|20.43|261
1619766000000|2021-04-30 07:00:00|20.58|20.42|20.55|20.39|20.6|20.44|20.54|20.38|146
1619769600000|2021-04-30 08:00:00|20.6|20.44|20.6|20.44|20.65|20.49|20.55|20.39|312
1619773200000|2021-04-30 09:00:00|20.58|20.42|20.62|20.46|20.65|20.49|20.52|20.36|333
1619776800000|2021-04-30 10:00:00|20.64|20.48|20.86|20.7|20.99|20.83|20.64|20.48|476
1619780400000|2021-04-30 11:00:00|20.87|20.71|20.71|20.55|20.94|20.78|20.71|20.55|414
1619784000000|2021-04-30 12:00:00|20.74|20.58|20.74|20.58|20.92|20.76|20.71|20.55|499
1619787600000|2021-04-30 13:00:00|20.79|20.63|20.64|20.48|20.87|20.71|20.59|20.43|3274
1619791200000|2021-04-30 14:00:00|20.65|20.49|20.78|20.62|20.89|20.73|20.58|20.42|5383
1619794800000|2021-04-30 15:00:00|20.81|20.65|20.84|20.68|21.2|21.04|20.81|20.65|4672
1619798400000|2021-04-30 16:00:00|20.79|20.63|20.93|20.77|21.06|20.9|20.71|20.55|3611
1619802000000|2021-04-30 17:00:00|20.94|20.78|21.25|21.09|21.32|21.16|20.79|20.63|3121
1619805600000|2021-04-30 18:00:00|21.26|21.1|21.19|21.03|21.32|21.16|20.98|20.82|5356
1619809200000|2021-04-30 19:00:00|21.16|21|21.22|21.06|21.42|21.26|21.03|20.87|7152
1619812800000|2021-04-30 20:00:00|21.24|21.08|21.22|21.06|21.29|21.13|21.16|21|2494
1619992800000|2021-05-02 22:00:00|21.26|21.1|21.21|21.05|21.26|21.1|21.2|21.04|81
1619996400000|2021-05-02 23:00:00|21.22|21.06|21.22|21.06|21.23|21.07|21.22|21.06|17
1620000000000|2021-05-03 00:00:00|21.17|21.01|21.07|20.91|21.17|21.01|21.07|20.91|91
1620003600000|2021-05-03 01:00:00|21.04|20.88|21.12|20.96|21.12|20.96|21.02|20.86|197
1620007200000|2021-05-03 02:00:00|21.15|20.99|21.18|21.02|21.2|21.04|21.12|20.96|90
1620010800000|2021-05-03 03:00:00|21.13|20.97|21.13|20.97|21.18|21.02|21.1|20.94|68
1620014400000|2021-05-03 04:00:00|||||||||26
1620018000000|2021-05-03 05:00:00|21.14|20.98|21.18|21.02|21.21|21.05|21.13|20.97|125
1620021600000|2021-05-03 06:00:00|21.21|21.05|21.14|20.98|21.21|21.05|21.09|20.93|114
1620025200000|2021-05-03 07:00:00|21.09|20.93|20.96|20.8|21.09|20.93|20.91|20.75|557
1620028800000|2021-05-03 08:00:00|20.99|20.83|21.02|20.86|21.04|20.88|20.96|20.8|227
1620032400000|2021-05-03 09:00:00|21.03|20.87|21.14|20.98|21.29|21.13|21.02|20.86|366
1620036000000|2021-05-03 10:00:00|21.15|20.99|21.02|20.86|21.15|20.99|20.92|20.76|406
1620039600000|2021-05-03 11:00:00|21.01|20.85|21|20.84|21.02|20.86|20.9|20.74|392
1620043200000|2021-05-03 12:00:00|20.99|20.83|21.05|20.89|21.06|20.9|20.9|20.74|442
1620046800000|2021-05-03 13:00:00|21|20.84|20.88|20.72|21.13|20.97|20.85|20.69|2817
1620050400000|2021-05-03 14:00:00|20.89|20.73|20.88|20.72|20.98|20.82|20.73|20.57|4637
1620054000000|2021-05-03 15:00:00|20.9|20.74|20.89|20.73|21.06|20.9|20.83|20.67|3589
1620057600000|2021-05-03 16:00:00|20.87|20.71|20.96|20.8|21.06|20.9|20.84|20.68|1209
1620061200000|2021-05-03 17:00:00|20.93|20.77|20.89|20.73|20.99|20.83|20.81|20.65|1646
1620064800000|2021-05-03 18:00:00|20.88|20.72|20.69|20.53|20.89|20.73|20.64|20.48|4108
1620068400000|2021-05-03 19:00:00|20.74|20.58|20.65|20.49|20.87|20.71|20.65|20.49|5462
1620072000000|2021-05-03 20:00:00|20.67|20.51|20.7|20.54|20.73|20.57|20.65|20.49|2437
1620082800000|2021-05-03 23:00:00|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|41
1620086400000|2021-05-04 00:00:00|20.75|20.59|20.81|20.65|20.83|20.67|20.73|20.57|138
1620090000000|2021-05-04 01:00:00|20.84|20.68|20.94|20.78|20.94|20.78|20.81|20.65|95
1620093600000|2021-05-04 02:00:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|105
1620097200000|2021-05-04 03:00:00|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|28
1620100800000|2021-05-04 04:00:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|15
1620104400000|2021-05-04 05:00:00|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|43
1620108000000|2021-05-04 06:00:00|20.9|20.74|20.83|20.67|20.9|20.74|20.77|20.61|99
1620111600000|2021-05-04 07:00:00|20.8|20.64|20.83|20.67|20.9|20.74|20.7|20.54|568
1620115200000|2021-05-04 08:00:00|20.88|20.72|20.8|20.64|20.88|20.72|20.74|20.58|250
1620118800000|2021-05-04 09:00:00|20.81|20.65|20.71|20.55|20.83|20.67|20.71|20.55|207
1620122400000|2021-05-04 10:00:00|20.69|20.53|20.71|20.55|20.79|20.63|20.66|20.5|503
1620126000000|2021-05-04 11:00:00|20.69|20.53|21.05|20.89|21.19|21.03|20.66|20.5|1364
1620129600000|2021-05-04 12:00:00|21.06|20.9|21.21|21.05|21.36|21.2|21.05|20.89|1528
1620133200000|2021-05-04 13:00:00|21.25|21.09|21.96|21.8|22.03|21.87|21.09|20.93|6895
1620136800000|2021-05-04 14:00:00|21.98|21.82|22.11|21.95|22.16|22|21.69|21.53|9031
1620140400000|2021-05-04 15:00:00|22.13|21.97|22.43|22.27|22.61|22.45|22.04|21.88|7733
1620144000000|2021-05-04 16:00:00|22.46|22.3|22.36|22.2|22.51|22.35|22.04|21.88|4247
1620147600000|2021-05-04 17:00:00|22.37|22.21|22.14|21.98|22.44|22.28|21.92|21.76|3742
1620151200000|2021-05-04 18:00:00|22.17|22.01|21.92|21.76|22.22|22.06|21.8|21.64|3901
1620154800000|2021-05-04 19:00:00|21.95|21.79|21.51|21.35|22.27|22.11|21.51|21.35|8783
1620158400000|2021-05-04 20:00:00|21.53|21.37|21.71|21.55|21.73|21.57|21.53|21.37|3251
1620169200000|2021-05-04 23:00:00|21.73|21.57|21.65|21.49|21.76|21.6|21.65|21.49|68
1620172800000|2021-05-05 00:00:00|21.67|21.51|21.49|21.33|21.68|21.52|21.47|21.31|214
1620176400000|2021-05-05 01:00:00|21.48|21.32|21.36|21.2|21.5|21.34|21.32|21.16|135
1620180000000|2021-05-05 02:00:00|21.35|21.19|21.33|21.17|21.38|21.22|21.32|21.16|25
1620183600000|2021-05-05 03:00:00|21.34|21.18|21.35|21.19|21.38|21.22|21.33|21.17|161
1620187200000|2021-05-05 04:00:00|21.33|21.17|21.33|21.17|21.35|21.19|21.3|21.14|67
1620190800000|2021-05-05 05:00:00|21.34|21.18|21.43|21.27|21.51|21.35|21.33|21.17|178
1620194400000|2021-05-05 06:00:00|21.38|21.22|21.48|21.32|21.51|21.35|21.36|21.2|225
1620198000000|2021-05-05 07:00:00|21.46|21.3|21.31|21.15|21.48|21.32|21.26|21.1|543
1620201600000|2021-05-05 08:00:00|21.29|21.13|21.29|21.13|21.36|21.2|21.19|21.03|418
1620205200000|2021-05-05 09:00:00|21.27|21.11|21.29|21.13|21.29|21.13|21.21|21.05|300
1620208800000|2021-05-05 10:00:00|21.34|21.18|21.32|21.16|21.34|21.18|21.22|21.06|121
1620212400000|2021-05-05 11:00:00|21.3|21.14|21.33|21.17|21.4|21.24|21.3|21.14|309
1620216000000|2021-05-05 12:00:00|21.31|21.15|21.28|21.12|21.35|21.19|21.23|21.07|443
1620219600000|2021-05-05 13:00:00|21.25|21.09|21.14|20.98|21.3|21.14|21.07|20.91|2943
1620223200000|2021-05-05 14:00:00|21.13|20.97|21.11|20.95|21.67|21.51|21.06|20.9|5777
1620226800000|2021-05-05 15:00:00|21.09|20.93|20.67|20.51|21.18|21.02|20.67|20.51|2779
1620230400000|2021-05-05 16:00:00|20.69|20.53|20.94|20.78|20.94|20.78|20.64|20.48|2720
1620234000000|2021-05-05 17:00:00|20.96|20.8|20.79|20.63|20.99|20.83|20.72|20.56|1974
1620237600000|2021-05-05 18:00:00|20.78|20.62|20.97|20.81|20.97|20.81|20.78|20.62|2459
1620241200000|2021-05-05 19:00:00|21.02|20.86|21.05|20.89|21.51|21.35|20.95|20.79|7615
1620244800000|2021-05-05 20:00:00|21.07|20.91|21.12|20.96|21.19|21.03|21.02|20.86|1792
1620255600000|2021-05-05 23:00:00|21.17|21.01|21.13|20.97|21.2|21.04|21.13|20.97|45
1620259200000|2021-05-06 00:00:00|21.08|20.92|21.03|20.87|21.1|20.94|20.98|20.82|68
1620262800000|2021-05-06 01:00:00|21.02|20.86|20.91|20.75|21.03|20.87|20.89|20.73|212
1620266400000|2021-05-06 02:00:00|20.93|20.77|21.19|21.03|21.26|21.1|20.93|20.77|151
1620270000000|2021-05-06 03:00:00|21.16|21|21.16|21|21.26|21.1|21.09|20.93|247
1620273600000|2021-05-06 04:00:00|21.15|20.99|21.14|20.98|21.19|21.03|21.14|20.98|17
1620277200000|2021-05-06 05:00:00|21.09|20.93|20.99|20.83|21.13|20.97|20.98|20.82|102
1620280800000|2021-05-06 06:00:00|21.01|20.85|20.93|20.77|21.08|20.92|20.93|20.77|99
1620284400000|2021-05-06 07:00:00|20.95|20.79|20.88|20.72|20.95|20.79|20.71|20.55|438
1620288000000|2021-05-06 08:00:00|20.86|20.7|21.03|20.87|21.08|20.92|20.81|20.65|452
1620291600000|2021-05-06 09:00:00|21.01|20.85|21.08|20.92|21.25|21.09|20.91|20.75|540
1620295200000|2021-05-06 10:00:00|21.07|20.91|21.12|20.96|21.14|20.98|20.94|20.78|328
1620298800000|2021-05-06 11:00:00|21.14|20.98|21.09|20.93|21.16|21|21.04|20.88|313
1620302400000|2021-05-06 12:00:00|21.07|20.91|21.16|21|21.26|21.1|21.04|20.88|353
1620306000000|2021-05-06 13:00:00|21.15|20.99|21.67|21.51|21.67|21.51|21.11|20.95|3587
1620309600000|2021-05-06 14:00:00|21.69|21.53|21.57|21.41|21.99|21.83|21.48|21.32|7080
1620313200000|2021-05-06 15:00:00|21.59|21.43|21.19|21.03|21.84|21.68|21.04|20.88|3845
1620316800000|2021-05-06 16:00:00|21.21|21.05|21.33|21.17|21.33|21.17|21.11|20.95|2323
1620320400000|2021-05-06 17:00:00|21.35|21.19|21.56|21.4|21.59|21.43|21.23|21.07|1861
1620324000000|2021-05-06 18:00:00|21.55|21.39|21.59|21.43|21.78|21.62|21.42|21.26|4128
1620327600000|2021-05-06 19:00:00|21.58|21.42|21|20.84|21.64|21.48|20.9|20.74|6726
1620331200000|2021-05-06 20:00:00|21.02|20.86|21.02|20.86|21.02|20.86|20.9|20.74|2015
1620342000000|2021-05-06 23:00:00|21.04|20.88|21.08|20.92|21.08|20.92|21.03|20.87|23
1620345600000|2021-05-07 00:00:00|21.09|20.93|20.96|20.8|21.13|20.97|20.96|20.8|235
1620349200000|2021-05-07 01:00:00|20.94|20.78|20.92|20.76|20.97|20.81|20.9|20.74|118
1620352800000|2021-05-07 02:00:00|20.91|20.75|20.97|20.81|20.99|20.83|20.9|20.74|150
1620356400000|2021-05-07 03:00:00|20.98|20.82|20.99|20.83|20.99|20.83|20.97|20.81|27
1620360000000|2021-05-07 04:00:00|21.01|20.85|20.98|20.82|21.04|20.88|20.98|20.82|54
1620363600000|2021-05-07 05:00:00|20.99|20.83|21|20.84|21.03|20.87|20.98|20.82|30
1620367200000|2021-05-07 06:00:00|21.01|20.85|20.98|20.82|21.05|20.89|20.98|20.82|157
1620370800000|2021-05-07 07:00:00|21|20.84|21.03|20.87|21.15|20.99|20.98|20.82|477
1620374400000|2021-05-07 08:00:00|21.05|20.89|20.94|20.78|21.05|20.89|20.94|20.78|306
1620378000000|2021-05-07 09:00:00|20.95|20.79|20.84|20.68|20.99|20.83|20.84|20.68|190
1620381600000|2021-05-07 10:00:00|20.82|20.66|20.84|20.68|20.84|20.68|20.79|20.63|267
1620385200000|2021-05-07 11:00:00|20.87|20.71|20.85|20.69|20.9|20.74|20.84|20.68|186
1620388800000|2021-05-07 12:00:00|20.9|20.74|20.87|20.71|21.03|20.87|20.73|20.57|1894
1620392400000|2021-05-07 13:00:00|20.9|20.74|20.78|20.62|21.07|20.91|20.78|20.62|2999
1620396000000|2021-05-07 14:00:00|20.76|20.6|20.51|20.35|20.78|20.62|20.51|20.35|4513
1620399600000|2021-05-07 15:00:00|20.48|20.32|20.3|20.14|20.48|20.32|20.3|20.14|2904
1620403200000|2021-05-07 16:00:00|20.28|20.12|20.25|20.09|20.45|20.29|20.23|20.07|2588
1620406800000|2021-05-07 17:00:00|20.24|20.08|20.37|20.21|20.37|20.21|20.24|20.08|1626
1620410400000|2021-05-07 18:00:00|20.39|20.23|20.19|20.03|20.49|20.33|20.1|19.94|2784
1620414000000|2021-05-07 19:00:00|20.21|20.05|19.84|19.68|20.21|20.05|19.77|19.61|5939
1620417600000|2021-05-07 20:00:00|19.85|19.69|19.9|19.74|19.94|19.78|19.79|19.63|3244
1620597600000|2021-05-09 22:00:00|20.09|19.93|20.09|19.93|20.14|19.98|20.06|19.9|60
1620601200000|2021-05-09 23:00:00|20.1|19.94|20.07|19.91|20.1|19.94|20.03|19.87|58
1620604800000|2021-05-10 00:00:00|20.02|19.86|19.96|19.8|20.02|19.86|19.94|19.78|381
1620608400000|2021-05-10 01:00:00|19.94|19.78|19.91|19.75|19.96|19.8|19.86|19.7|105
1620612000000|2021-05-10 02:00:00|19.87|19.71|19.91|19.75|19.93|19.77|19.86|19.7|58
1620615600000|2021-05-10 03:00:00|19.89|19.73|19.92|19.76|19.93|19.77|19.88|19.72|17
1620619200000|2021-05-10 04:00:00|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|40
1620622800000|2021-05-10 05:00:00|19.94|19.78|19.92|19.76|19.98|19.82|19.92|19.76|148
1620626400000|2021-05-10 06:00:00|19.89|19.73|20.04|19.88|20.04|19.88|19.89|19.73|107
1620630000000|2021-05-10 07:00:00|20.05|19.89|20.09|19.93|20.16|20|20.04|19.88|256
1620633600000|2021-05-10 08:00:00|20.1|19.94|20.15|19.99|20.16|20|20.04|19.88|358
1620637200000|2021-05-10 09:00:00|20.11|19.95|20.15|19.99|20.15|19.99|20.1|19.94|65
1620640800000|2021-05-10 10:00:00|20.16|20|20.15|19.99|20.17|20.01|20.12|19.96|155
1620644400000|2021-05-10 11:00:00|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|201
1620648000000|2021-05-10 12:00:00|20.11|19.95|20.02|19.86|20.11|19.95|20.02|19.86|407
1620651600000|2021-05-10 13:00:00|20.01|19.85|20.11|19.95|20.23|20.07|20.01|19.85|2515
1620655200000|2021-05-10 14:00:00|20.13|19.97|20.08|19.92|20.18|20.02|19.83|19.67|6140
1620658800000|2021-05-10 15:00:00|20.06|19.9|19.88|19.72|20.08|19.92|19.83|19.67|3144
1620662400000|2021-05-10 16:00:00|19.87|19.71|19.9|19.74|19.95|19.79|19.73|19.57|2520
1620666000000|2021-05-10 17:00:00|19.93|19.77|20.11|19.95|20.11|19.95|19.85|19.69|2643
1620669600000|2021-05-10 18:00:00|20.16|20|20.53|20.37|20.76|20.6|20.16|20|6880
1620673200000|2021-05-10 19:00:00|20.54|20.38|20.97|20.81|20.97|20.81|20.42|20.26|7937
1620676800000|2021-05-10 20:00:00|20.96|20.8|21.09|20.93|21.21|21.05|20.92|20.76|3687
1620687600000|2021-05-10 23:00:00|20.96|20.8|20.93|20.77|20.99|20.83|20.93|20.77|119
1620691200000|2021-05-11 00:00:00|20.95|20.79|21.45|21.29|21.55|21.39|20.85|20.69|627
1620694800000|2021-05-11 01:00:00|21.47|21.31|21.55|21.39|21.67|21.51|21.29|21.13|799
1620698400000|2021-05-11 02:00:00|21.6|21.44|21.51|21.35|21.67|21.51|21.45|21.29|365
1620702000000|2021-05-11 03:00:00|21.55|21.39|21.4|21.24|21.61|21.45|21.39|21.23|232
1620705600000|2021-05-11 04:00:00|21.39|21.23|21.57|21.41|21.62|21.46|21.37|21.21|157
1620709200000|2021-05-11 05:00:00|21.56|21.4|21.35|21.19|21.57|21.41|21.35|21.19|198
1620712800000|2021-05-11 06:00:00|21.38|21.22|21.24|21.08|21.45|21.29|21.19|21.03|272
1620716400000|2021-05-11 07:00:00|21.29|21.13|21.53|21.37|21.72|21.56|21.21|21.05|1138
1620720000000|2021-05-11 08:00:00|21.5|21.34|21.63|21.47|21.79|21.63|21.5|21.34|977
1620723600000|2021-05-11 09:00:00|21.67|21.51|21.66|21.5|21.71|21.55|21.44|21.28|655
1620727200000|2021-05-11 10:00:00|21.62|21.46|21.77|21.61|21.93|21.77|21.61|21.45|836
1620730800000|2021-05-11 11:00:00|21.76|21.6|21.93|21.77|21.96|21.8|21.72|21.56|269
1620734400000|2021-05-11 12:00:00|21.96|21.8|22.39|22.23|22.41|22.25|21.82|21.66|2344
1620738000000|2021-05-11 13:00:00|22.37|22.21|21.53|21.37|22.52|22.36|21.53|21.37|8473
1620741600000|2021-05-11 14:00:00|21.49|21.33|22.41|22.25|22.89|22.73|21.48|21.32|13808
1620745200000|2021-05-11 15:00:00|22.42|22.26|22.11|21.95|22.74|22.58|22.01|21.85|9529
1620748800000|2021-05-11 16:00:00|22.13|21.97|22.71|22.55|22.87|22.71|21.95|21.79|6910
1620752400000|2021-05-11 17:00:00|22.75|22.59|22.41|22.25|22.76|22.6|22.19|22.03|6157
1620756000000|2021-05-11 18:00:00|22.4|22.24|22.44|22.28|22.82|22.66|22.3|22.14|6339
1620759600000|2021-05-11 19:00:00|22.46|22.3|22.54|22.38|23.02|22.86|22.27|22.11|12182
1620763200000|2021-05-11 20:00:00|22.51|22.35|22.81|22.65|22.81|22.65|22.46|22.3|4669
1620774000000|2021-05-11 23:00:00|22.72|22.56|22.65|22.49|22.82|22.66|22.65|22.49|145
1620777600000|2021-05-12 00:00:00|22.6|22.44|23.05|22.89|23.1|22.94|22.45|22.29|714
1620781200000|2021-05-12 01:00:00|23.07|22.91|22.95|22.79|23.1|22.94|22.78|22.62|561
1620784800000|2021-05-12 02:00:00|22.94|22.78|22.86|22.7|22.95|22.79|22.74|22.58|161
1620788400000|2021-05-12 03:00:00|22.85|22.69|23.33|23.17|23.34|23.18|22.83|22.67|397
1620792000000|2021-05-12 04:00:00|23.31|23.15|23.31|23.15|23.55|23.39|23.28|23.12|719
1620795600000|2021-05-12 05:00:00|23.28|23.12|23.33|23.17|23.34|23.18|23.07|22.91|448
1620799200000|2021-05-12 06:00:00|23.34|23.18|23.18|23.02|23.36|23.2|23|22.84|610
1620802800000|2021-05-12 07:00:00|23.19|23.03|22.84|22.68|23.19|23.03|22.77|22.61|1001
1620806400000|2021-05-12 08:00:00|22.83|22.67|23.13|22.97|23.24|23.08|22.83|22.67|803
1620810000000|2021-05-12 09:00:00|23.14|22.98|23.14|22.98|23.3|23.14|22.98|22.82|605
1620813600000|2021-05-12 10:00:00|23.15|22.99|23.24|23.08|23.29|23.13|22.92|22.76|752
1620817200000|2021-05-12 11:00:00|23.26|23.1|23.08|22.92|23.3|23.14|23.06|22.9|449
1620820800000|2021-05-12 12:00:00|23.06|22.9|23.44|23.28|24.05|23.89|23.02|22.86|3076
1620824400000|2021-05-12 13:00:00|23.42|23.26|24|23.84|24.05|23.89|23.27|23.11|6635
1620828000000|2021-05-12 14:00:00|24.02|23.86|24.78|24.62|24.98|24.82|23.83|23.67|13309
1620831600000|2021-05-12 15:00:00|24.79|24.63|25.63|25.47|25.71|25.55|24.26|24.1|7642
1620835200000|2021-05-12 16:00:00|25.65|25.49|25.42|25.26|25.89|25.73|25.23|25.07|10994
1620838800000|2021-05-12 17:00:00|25.44|25.28|26.19|26.03|26.31|26.15|25.13|24.97|7651
1620842400000|2021-05-12 18:00:00|26.18|26.02|26.06|25.9|27.05|26.89|25.74|25.58|9387
1620846000000|2021-05-12 19:00:00|26.07|25.91|26.44|26.28|27.25|27.09|25.98|25.82|15270
1620849600000|2021-05-12 20:00:00|26.45|26.29|26.37|26.21|26.62|26.46|26.13|25.97|5581
1620860400000|2021-05-12 23:00:00|25.71|25.55|25.64|25.48|25.79|25.63|25.53|25.37|366
1620864000000|2021-05-13 00:00:00|25.63|25.47|25.41|25.25|26|25.84|25.31|25.15|639
1620867600000|2021-05-13 01:00:00|25.42|25.26|25.08|24.92|25.68|25.52|25.03|24.87|584
1620871200000|2021-05-13 02:00:00|25.1|24.94|25.02|24.86|25.29|25.13|24.98|24.82|309
1620874800000|2021-05-13 03:00:00|25|24.84|24.9|24.74|25.02|24.86|24.7|24.54|411
1620878400000|2021-05-13 04:00:00|24.91|24.75|24.92|24.76|25.08|24.92|24.8|24.64|408
1620882000000|2021-05-13 05:00:00|24.93|24.77|25.61|25.45|25.67|25.51|24.92|24.76|824
1620885600000|2021-05-13 06:00:00|25.59|25.43|25.48|25.32|25.59|25.43|25.03|24.87|833
1620889200000|2021-05-13 07:00:00|25.49|25.33|26.36|26.2|26.41|26.25|25.48|25.32|2276
1620892800000|2021-05-13 08:00:00|26.38|26.22|26.4|26.24|26.94|26.78|26.14|25.98|1590
1620896400000|2021-05-13 09:00:00|26.38|26.22|26.3|26.14|26.61|26.45|26.03|25.87|693
1620900000000|2021-05-13 10:00:00|26.33|26.17|26.18|26.02|26.66|26.5|26.14|25.98|444
1620903600000|2021-05-13 11:00:00|26.19|26.03|25.54|25.38|26.34|26.18|25.33|25.17|908
1620907200000|2021-05-13 12:00:00|25.53|25.37|25.25|25.09|25.62|25.46|24.99|24.83|1311
1620910800000|2021-05-13 13:00:00|25.23|25.07|24.23|24.07|25.23|25.07|24.18|24.02|6460
1620914400000|2021-05-13 14:00:00|24.19|24.03|23.96|23.8|24.43|24.27|23.85|23.69|6422
1620918000000|2021-05-13 15:00:00|23.94|23.78|24.63|24.47|24.73|24.57|23.91|23.75|5488
1620921600000|2021-05-13 16:00:00|24.58|24.42|24.18|24.02|24.69|24.53|23.85|23.69|5439
1620925200000|2021-05-13 17:00:00|24.17|24.01|24.59|24.43|24.99|24.83|23.97|23.81|6834
1620928800000|2021-05-13 18:00:00|24.54|24.38|23.91|23.75|24.54|24.38|23.54|23.38|6816
1620932400000|2021-05-13 19:00:00|23.88|23.72|23.96|23.8|24.1|23.94|23.42|23.26|10017
1620936000000|2021-05-13 20:00:00|24.01|23.85|23.98|23.82|24.17|24.01|23.81|23.65|2653
1620946800000|2021-05-13 23:00:00|23.99|23.83|23.83|23.67|24.12|23.96|23.83|23.67|200
1620950400000|2021-05-14 00:00:00|23.85|23.69|23.72|23.56|23.95|23.79|23.7|23.54|218
1620954000000|2021-05-14 01:00:00|23.74|23.58|23.65|23.49|23.75|23.59|23.51|23.35|248
1620957600000|2021-05-14 02:00:00|23.67|23.51|23.7|23.54|23.81|23.65|23.6|23.44|114
1620961200000|2021-05-14 03:00:00|23.68|23.52|23.55|23.39|23.68|23.52|23.49|23.33|131
1620964800000|2021-05-14 04:00:00|23.52|23.36|23.5|23.34|23.55|23.39|23.45|23.29|60
1620968400000|2021-05-14 05:00:00|23.49|23.33|23.39|23.23|23.5|23.34|23.39|23.23|119
1620972000000|2021-05-14 06:00:00|23.42|23.26|23.33|23.17|23.66|23.5|23.29|23.13|476
1620975600000|2021-05-14 07:00:00|23.29|23.13|23.59|23.43|23.6|23.44|23.29|23.13|418
1620979200000|2021-05-14 08:00:00|23.6|23.44|23.33|23.17|23.6|23.44|23.28|23.12|487
1620982800000|2021-05-14 09:00:00|23.28|23.12|23.33|23.17|23.36|23.2|23.18|23.02|189
1620986400000|2021-05-14 10:00:00|23.34|23.18|23.34|23.18|23.39|23.23|23.28|23.12|197
1620990000000|2021-05-14 11:00:00|23.36|23.2|23.08|22.92|23.36|23.2|23.08|22.92|496
1620993600000|2021-05-14 12:00:00|23.11|22.95|22.87|22.71|23.39|23.23|22.86|22.7|1932
1620997200000|2021-05-14 13:00:00|22.91|22.75|21.99|21.83|22.91|22.75|21.95|21.79|5602
1621000800000|2021-05-14 14:00:00|22|21.84|21.84|21.68|22.15|21.99|21.74|21.58|7369
1621004400000|2021-05-14 15:00:00|21.85|21.69|21.79|21.63|21.97|21.81|21.74|21.58|4208
1621008000000|2021-05-14 16:00:00|21.74|21.58|21.34|21.18|21.79|21.63|21.29|21.13|4550
1621011600000|2021-05-14 17:00:00|21.39|21.23|21.51|21.35|21.51|21.35|21.34|21.18|2281
1621015200000|2021-05-14 18:00:00|21.56|21.4|21.26|21.1|21.56|21.4|21.16|21|3214
1621018800000|2021-05-14 19:00:00|21.31|21.15|21.21|21.05|21.42|21.26|21|20.84|9910
1621022400000|2021-05-14 20:00:00|21.25|21.09|21.07|20.91|21.25|21.09|20.92|20.76|3109
1621202400000|2021-05-16 22:00:00|21.28|21.12|21.23|21.07|21.33|21.17|21.17|21.01|220
1621206000000|2021-05-16 23:00:00|21.25|21.09|21.28|21.12|21.38|21.22|21.21|21.05|80
1621209600000|2021-05-17 00:00:00|21.31|21.15|21.59|21.43|21.74|21.58|21.28|21.12|376
1621213200000|2021-05-17 01:00:00|21.64|21.48|21.54|21.38|21.64|21.48|21.39|21.23|224
1621216800000|2021-05-17 02:00:00|21.57|21.41|21.55|21.39|21.7|21.54|21.44|21.28|462
1621220400000|2021-05-17 03:00:00|21.57|21.41|21.8|21.64|21.8|21.64|21.5|21.34|244
1621224000000|2021-05-17 04:00:00|21.85|21.69|21.73|21.57|21.9|21.74|21.7|21.54|314
1621227600000|2021-05-17 05:00:00|21.7|21.54|21.8|21.64|21.8|21.64|21.55|21.39|504
1621231200000|2021-05-17 06:00:00|21.75|21.59|21.61|21.45|21.8|21.64|21.55|21.39|678
1621234800000|2021-05-17 07:00:00|21.56|21.4|21.91|21.75|21.96|21.8|21.46|21.3|580
1621238400000|2021-05-17 08:00:00|21.86|21.7|21.71|21.55|21.91|21.75|21.66|21.5|446
1621242000000|2021-05-17 09:00:00|21.66|21.5|21.77|21.61|21.77|21.61|21.66|21.5|366
1621245600000|2021-05-17 10:00:00|21.79|21.63|22.02|21.86|22.02|21.86|21.77|21.61|264
1621249200000|2021-05-17 11:00:00|21.97|21.81|22.03|21.87|22.08|21.92|21.82|21.66|850
1621252800000|2021-05-17 12:00:00|22.08|21.92|21.88|21.72|22.08|21.92|21.88|21.72|1101
1621256400000|2021-05-17 13:00:00|21.93|21.77|22.08|21.92|22.18|22.02|21.43|21.27|4888
1621260000000|2021-05-17 14:00:00|22.13|21.97|22.19|22.03|22.44|22.28|21.81|21.65|8843
1621263600000|2021-05-17 15:00:00|22.14|21.98|22.46|22.3|22.59|22.43|22.09|21.93|31799
1621267200000|2021-05-17 16:00:00|22.49|22.33|22.39|22.23|22.64|22.48|22.09|21.93|4632
1621270800000|2021-05-17 17:00:00|22.44|22.28|22.69|22.53|22.94|22.78|22.29|22.13|4465
1621274400000|2021-05-17 18:00:00|22.67|22.51|22.34|22.18|22.89|22.73|22.34|22.18|7222
1621278000000|2021-05-17 19:00:00|22.39|22.23|22.2|22.04|22.7|22.54|22.09|21.93|12753
1621281600000|2021-05-17 20:00:00|22.15|21.99|21.9|21.74|22.2|22.04|21.85|21.69|4036
1621292400000|2021-05-17 23:00:00|21.91|21.75|21.83|21.67|21.91|21.75|21.81|21.65|128
1621296000000|2021-05-18 00:00:00|21.81|21.65|21.63|21.47|21.81|21.65|21.61|21.45|329
1621299600000|2021-05-18 01:00:00|21.61|21.45|21.51|21.35|21.66|21.5|21.51|21.35|393
1621303200000|2021-05-18 02:00:00|21.46|21.3|21.56|21.4|21.61|21.45|21.46|21.3|382
1621306800000|2021-05-18 03:00:00|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|64
1621310400000|2021-05-18 04:00:00|21.57|21.41|21.57|21.41|21.62|21.46|21.57|21.41|80
1621314000000|2021-05-18 05:00:00|21.59|21.43|21.47|21.31|21.59|21.43|21.45|21.29|231
1621317600000|2021-05-18 06:00:00|21.42|21.26|21.32|21.16|21.42|21.26|21.32|21.16|408
1621321200000|2021-05-18 07:00:00|21.37|21.21|21.47|21.31|21.52|21.36|21.32|21.16|517
1621324800000|2021-05-18 08:00:00|21.52|21.36|21.63|21.47|21.63|21.47|21.47|21.31|472
1621328400000|2021-05-18 09:00:00|21.58|21.42|21.68|21.52|21.73|21.57|21.58|21.42|337
1621332000000|2021-05-18 10:00:00|21.63|21.47|21.63|21.47|21.68|21.52|21.53|21.37|374
1621335600000|2021-05-18 11:00:00|21.58|21.42|21.83|21.67|21.83|21.67|21.58|21.42|633
1621339200000|2021-05-18 12:00:00|21.88|21.72|21.93|21.77|21.98|21.82|21.73|21.57|809
1621342800000|2021-05-18 13:00:00|22.01|21.85|21.89|21.73|22.13|21.97|21.74|21.58|6197
1621346400000|2021-05-18 14:00:00|21.86|21.7|21.49|21.33|22.09|21.93|21.44|21.28|6318
1621350000000|2021-05-18 15:00:00|21.52|21.36|21.64|21.48|21.69|21.53|21.44|21.28|4623
1621353600000|2021-05-18 16:00:00|21.69|21.53|21.49|21.33|21.69|21.53|21.39|21.23|3623
1621357200000|2021-05-18 17:00:00|21.44|21.28|21.7|21.54|21.7|21.54|21.44|21.28|3153
1621360800000|2021-05-18 18:00:00|21.75|21.59|22.02|21.86|22.25|22.09|21.55|21.39|8520
1621364400000|2021-05-18 19:00:00|22.05|21.89|22.5|22.34|22.6|22.44|21.8|21.64|10734
1621368000000|2021-05-18 20:00:00|22.55|22.39|22.7|22.54|22.75|22.59|22.4|22.24|3886
1621378800000|2021-05-18 23:00:00|22.46|22.3|23.05|22.89|23.05|22.89|22.41|22.25|566
1621382400000|2021-05-19 00:00:00|23|22.84|22.66|22.5|23.1|22.94|22.61|22.45|475
1621386000000|2021-05-19 01:00:00|22.69|22.53|22.69|22.53|22.81|22.65|22.46|22.3|529
1621389600000|2021-05-19 02:00:00|22.71|22.55|23.01|22.85|23.11|22.95|22.71|22.55|247
1621393200000|2021-05-19 03:00:00|23.06|22.9|22.82|22.66|23.06|22.9|22.77|22.61|313
1621396800000|2021-05-19 04:00:00|22.81|22.65|23.06|22.9|23.21|23.05|22.77|22.61|393
1621400400000|2021-05-19 05:00:00|23.07|22.91|22.87|22.71|23.12|22.96|22.87|22.71|145
1621404000000|2021-05-19 06:00:00|22.82|22.66|22.87|22.71|23.07|22.91|22.72|22.56|275
1621407600000|2021-05-19 07:00:00|22.85|22.69|23.12|22.96|23.32|23.16|22.82|22.66|1193
1621411200000|2021-05-19 08:00:00|23.17|23.01|23.42|23.26|23.57|23.41|23.12|22.96|929
1621414800000|2021-05-19 09:00:00|23.37|23.21|23.42|23.26|23.47|23.31|22.92|22.76|1203
1621418400000|2021-05-19 10:00:00|23.37|23.21|23.17|23.01|23.47|23.31|23.12|22.96|551
1621422000000|2021-05-19 11:00:00|23.22|23.06|23.62|23.46|23.77|23.61|23.17|23.01|864
1621425600000|2021-05-19 12:00:00|23.57|23.41|24.38|24.22|24.45|24.29|23.32|23.16|2341
1621429200000|2021-05-19 13:00:00|24.41|24.25|24.75|24.59|25|24.84|23.91|23.75|12333
1621432800000|2021-05-19 14:00:00|24.8|24.64|24.66|24.5|25.73|25.57|24.46|24.3|16403
1621436400000|2021-05-19 15:00:00|24.65|24.49|24.26|24.1|25|24.84|24.26|24.1|7223
1621440000000|2021-05-19 16:00:00|24.29|24.13|24.31|24.15|24.51|24.35|24.16|24|6222
1621443600000|2021-05-19 17:00:00|24.26|24.1|24.06|23.9|24.36|24.2|23.77|23.61|4505
1621447200000|2021-05-19 18:00:00|24.11|23.95|24.51|24.35|24.85|24.69|23.62|23.46|12264
1621450800000|2021-05-19 19:00:00|24.5|24.34|23.57|23.41|24.85|24.69|23.43|23.27|13404
1621454400000|2021-05-19 20:00:00|23.53|23.37|23.84|23.68|23.92|23.76|23.43|23.27|3396
1621465200000|2021-05-19 23:00:00|24.07|23.91|24.02|23.86|24.07|23.91|23.97|23.81|106
1621468800000|2021-05-20 00:00:00|24.07|23.91|23.58|23.42|24.07|23.91|23.39|23.23|507
1621472400000|2021-05-20 01:00:00|23.56|23.4|23.61|23.45|23.93|23.77|23.49|23.33|476
1621476000000|2021-05-20 02:00:00|23.59|23.43|23.78|23.62|23.78|23.62|23.53|23.37|218
1621479600000|2021-05-20 03:00:00|23.73|23.57|23.54|23.38|23.83|23.67|23.49|23.33|114
1621483200000|2021-05-20 04:00:00|23.58|23.42|23.35|23.19|23.59|23.43|23.35|23.19|190
1621486800000|2021-05-20 05:00:00|23.39|23.23|23.45|23.29|23.45|23.29|23.34|23.18|211
1621490400000|2021-05-20 06:00:00|23.5|23.34|23.54|23.38|23.59|23.43|23.4|23.24|271
1621494000000|2021-05-20 07:00:00|23.5|23.34|23.45|23.29|23.55|23.39|23.4|23.24|759
1621497600000|2021-05-20 08:00:00|23.47|23.31|23.79|23.63|23.94|23.78|23.4|23.24|689
1621501200000|2021-05-20 09:00:00|23.84|23.68|23.93|23.77|24.13|23.97|23.74|23.58|724
1621504800000|2021-05-20 10:00:00|23.94|23.78|23.69|23.53|24.03|23.87|23.69|23.53|256
1621508400000|2021-05-20 11:00:00|23.74|23.58|23.55|23.39|23.75|23.59|23.5|23.34|236
1621512000000|2021-05-20 12:00:00|23.5|23.34|23.11|22.95|23.55|23.39|23.09|22.93|702
1621515600000|2021-05-20 13:00:00|23.09|22.93|23.07|22.91|23.26|23.1|22.84|22.68|4585
1621519200000|2021-05-20 14:00:00|23.02|22.86|22.73|22.57|23.07|22.91|22.53|22.37|7163
1621522800000|2021-05-20 15:00:00|22.69|22.53|22.49|22.33|22.73|22.57|22.4|22.24|2127
1621526400000|2021-05-20 16:00:00|22.5|22.34|22.74|22.58|23.08|22.92|22.49|22.33|4227
1621530000000|2021-05-20 17:00:00|22.79|22.63|22.6|22.44|22.79|22.63|22.45|22.29|2260
1621533600000|2021-05-20 18:00:00|22.55|22.39|22.46|22.3|22.6|22.44|22.35|22.19|3410
1621537200000|2021-05-20 19:00:00|22.45|22.29|22.31|22.15|22.55|22.39|22.11|21.95|7514
1621540800000|2021-05-20 20:00:00|22.34|22.18|22.39|22.23|22.41|22.25|22.27|22.11|1793
1621551600000|2021-05-20 23:00:00|22.37|22.21|22.25|22.09|22.37|22.21|22.22|22.06|56
1621555200000|2021-05-21 00:00:00|22.22|22.06|22.18|22.02|22.32|22.16|22.13|21.97|234
1621558800000|2021-05-21 01:00:00|22.13|21.97|22.27|22.11|22.27|22.11|22.13|21.97|129
1621562400000|2021-05-21 02:00:00|22.32|22.16|22.33|22.17|22.42|22.26|22.27|22.11|134
1621566000000|2021-05-21 03:00:00|22.3|22.14|22.37|22.21|22.4|22.24|22.28|22.12|51
1621569600000|2021-05-21 04:00:00|22.38|22.22|22.24|22.08|22.42|22.26|22.18|22.02|86
1621573200000|2021-05-21 05:00:00|22.23|22.07|22.28|22.12|22.28|22.12|22.16|22|115
1621576800000|2021-05-21 06:00:00|22.24|22.08|22.19|22.03|22.24|22.08|22.14|21.98|73
1621580400000|2021-05-21 07:00:00|22.18|22.02|22.24|22.08|22.24|22.08|22.05|21.89|543
1621584000000|2021-05-21 08:00:00|22.19|22.03|22.29|22.13|22.44|22.28|22.15|21.99|283
1621587600000|2021-05-21 09:00:00|22.25|22.09|22.25|22.09|22.34|22.18|22.15|21.99|335
1621591200000|2021-05-21 10:00:00|22.29|22.13|22.44|22.28|22.44|22.28|22.15|21.99|415
1621594800000|2021-05-21 11:00:00|22.39|22.23|22.11|21.95|22.39|22.23|22.11|21.95|430
1621598400000|2021-05-21 12:00:00|22.1|21.94|22.15|21.99|22.2|22.04|22.07|21.91|477
1621602000000|2021-05-21 13:00:00|22.11|21.95|21.92|21.76|22.21|22.05|21.91|21.75|2236
1621605600000|2021-05-21 14:00:00|21.91|21.75|21.96|21.8|22.24|22.08|21.82|21.66|4308
1621609200000|2021-05-21 15:00:00|21.95|21.79|22.05|21.89|22.11|21.95|21.82|21.66|2243
1621612800000|2021-05-21 16:00:00|22.06|21.9|22.21|22.05|22.35|22.19|21.96|21.8|3303
1621616400000|2021-05-21 17:00:00|22.26|22.1|21.92|21.76|22.26|22.1|21.92|21.76|1296
1621620000000|2021-05-21 18:00:00|21.89|21.73|21.92|21.76|22.14|21.98|21.82|21.66|2935
1621623600000|2021-05-21 19:00:00|21.95|21.79|22.06|21.9|22.2|22.04|21.73|21.57|4987
1621627200000|2021-05-21 20:00:00|22.11|21.95|22.11|21.95|22.16|22|22.06|21.9|1941
1621807200000|2021-05-23 22:00:00|22.39|22.23|22.49|22.33|22.59|22.43|22.35|22.19|270
1621810800000|2021-05-23 23:00:00|22.5|22.34|22.5|22.34|22.5|22.34|22.4|22.24|103
1621814400000|2021-05-24 00:00:00|22.45|22.29|22.21|22.05|22.45|22.29|22.16|22|236
1621818000000|2021-05-24 01:00:00|22.19|22.03|22.12|21.96|22.22|22.06|22.08|21.92|167
1621821600000|2021-05-24 02:00:00|22.14|21.98|22.26|22.1|22.31|22.15|22.12|21.96|153
1621825200000|2021-05-24 03:00:00|22.21|22.05|22.13|21.97|22.26|22.1|22.13|21.97|109
1621828800000|2021-05-24 04:00:00|22.18|22.02|22.18|22.02|22.27|22.11|22.17|22.01|103
1621832400000|2021-05-24 05:00:00|22.2|22.04|22.2|22.04|22.22|22.06|22.17|22.01|54
1621836000000|2021-05-24 06:00:00|22.18|22.02|22.13|21.97|22.18|22.02|22.08|21.92|166
1621839600000|2021-05-24 07:00:00|22.09|21.93|21.91|21.75|22.13|21.97|21.91|21.75|316
1621843200000|2021-05-24 08:00:00|21.95|21.79|22.05|21.89|22.1|21.94|21.91|21.75|251
1621846800000|2021-05-24 09:00:00|22.1|21.94|21.96|21.8|22.1|21.94|21.96|21.8|272
1621850400000|2021-05-24 10:00:00|21.92|21.76|21.97|21.81|22.02|21.86|21.92|21.76|128
1621854000000|2021-05-24 11:00:00|21.98|21.82|21.97|21.81|22.02|21.86|21.97|21.81|154
1621857600000|2021-05-24 12:00:00|21.95|21.79|21.88|21.72|22.02|21.86|21.84|21.68|494
1621861200000|2021-05-24 13:00:00|21.87|21.71|21.63|21.47|21.88|21.72|21.63|21.47|2002
1621864800000|2021-05-24 14:00:00|21.61|21.45|21.36|21.2|21.63|21.47|21.31|21.15|3746
1621868400000|2021-05-24 15:00:00|21.35|21.19|21.22|21.06|21.41|21.25|21.21|21.05|1718
1621872000000|2021-05-24 16:00:00|21.21|21.05|21.18|21.02|21.31|21.15|21.17|21.01|2211
1621875600000|2021-05-24 17:00:00|21.22|21.06|21.18|21.02|21.23|21.07|21.13|20.97|1048
1621879200000|2021-05-24 18:00:00|21.17|21.01|21.17|21.01|21.18|21.02|21.08|20.92|2369
1621882800000|2021-05-24 19:00:00|21.18|21.02|21.27|21.11|21.29|21.13|21.03|20.87|6360
1621886400000|2021-05-24 20:00:00|21.26|21.1|21.33|21.17|21.34|21.18|21.17|21.01|1955
1621897200000|2021-05-24 23:00:00|||||||||34
1621900800000|2021-05-25 00:00:00|21.33|21.17|21.34|21.18|21.47|21.31|21.28|21.12|211
1621904400000|2021-05-25 01:00:00|21.33|21.17|21.29|21.13|21.39|21.23|21.25|21.09|148
1621908000000|2021-05-25 02:00:00|21.27|21.11|21.34|21.18|21.36|21.2|21.27|21.11|64
1621911600000|2021-05-25 03:00:00|21.3|21.14|21.29|21.13|21.34|21.18|21.29|21.13|120
1621915200000|2021-05-25 04:00:00|21.26|21.1|21.25|21.09|21.28|21.12|21.24|21.08|104
1621918800000|2021-05-25 05:00:00|21.21|21.05|21.21|21.05|21.26|21.1|21.21|21.05|114
1621922400000|2021-05-25 06:00:00|21.16|21|21.11|20.95|21.21|21.05|21.08|20.92|292
1621926000000|2021-05-25 07:00:00|21.12|20.96|21.22|21.06|21.22|21.06|21.11|20.95|270
1621929600000|2021-05-25 08:00:00|21.2|21.04|21.18|21.02|21.22|21.06|21.18|21.02|190
1621933200000|2021-05-25 09:00:00|21.22|21.06|21.13|20.97|21.22|21.06|21.13|20.97|51
1621936800000|2021-05-25 10:00:00|21.14|20.98|21.22|21.06|21.22|21.06|21.14|20.98|78
1621940400000|2021-05-25 11:00:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|223
1621944000000|2021-05-25 12:00:00|21.21|21.05|21.23|21.07|21.23|21.07|21.19|21.03|308
1621947600000|2021-05-25 13:00:00|21.21|21.05|21.43|21.27|21.43|21.27|21.18|21.02|2549
1621951200000|2021-05-25 14:00:00|21.4|21.24|21.16|21|21.45|21.29|21.16|21|4136
1621954800000|2021-05-25 15:00:00|21.18|21.02|21.36|21.2|21.55|21.39|21.18|21.02|3151
1621958400000|2021-05-25 16:00:00|21.31|21.15|21.32|21.16|21.4|21.24|21.27|21.11|1990
1621962000000|2021-05-25 17:00:00|21.37|21.21|21.42|21.26|21.5|21.34|21.32|21.16|1359
1621965600000|2021-05-25 18:00:00|21.41|21.25|21.51|21.35|21.56|21.4|21.37|21.21|1734
1621969200000|2021-05-25 19:00:00|21.52|21.36|21.34|21.18|21.7|21.54|21.3|21.14|6234
1621972800000|2021-05-25 20:00:00|21.35|21.19|21.24|21.08|21.35|21.19|21.19|21.03|2139
1621983600000|2021-05-25 23:00:00|21.2|21.04|21.22|21.06|21.23|21.07|21.2|21.04|11
1621987200000|2021-05-26 00:00:00|21.25|21.09|21.12|20.96|21.25|21.09|21.08|20.92|252
1621990800000|2021-05-26 01:00:00|21.13|20.97|21.12|20.96|21.13|20.97|21.07|20.91|193
1621994400000|2021-05-26 02:00:00|21.09|20.93|21.04|20.88|21.12|20.96|21.04|20.88|57
1621998000000|2021-05-26 03:00:00|21.06|20.9|21.04|20.88|21.08|20.92|21.04|20.88|60
1622001600000|2021-05-26 04:00:00|21.08|20.92|21.08|20.92|21.08|20.92|21.04|20.88|35
1622005200000|2021-05-26 05:00:00|21.06|20.9|21.03|20.87|21.08|20.92|21.03|20.87|81
1622008800000|2021-05-26 06:00:00|21.05|20.89|21|20.84|21.18|21.02|20.99|20.83|206
1622012400000|2021-05-26 07:00:00|21.02|20.86|21|20.84|21.1|20.94|20.95|20.79|506
1622016000000|2021-05-26 08:00:00|21.02|20.86|21.01|20.85|21.05|20.89|20.9|20.74|294
1622019600000|2021-05-26 09:00:00|21|20.84|20.99|20.83|21.01|20.85|20.86|20.7|248
1622023200000|2021-05-26 10:00:00|20.96|20.8|20.98|20.82|21.01|20.85|20.93|20.77|194
1622026800000|2021-05-26 11:00:00|20.96|20.8|21.02|20.86|21.02|20.86|20.83|20.67|328
1622030400000|2021-05-26 12:00:00|21|20.84|21.03|20.87|21.07|20.91|20.93|20.77|581
1622034000000|2021-05-26 13:00:00|21.02|20.86|21.06|20.9|21.16|21|20.89|20.73|2870
1622037600000|2021-05-26 14:00:00|21.02|20.86|20.74|20.58|21.11|20.95|20.74|20.58|3503
1622041200000|2021-05-26 15:00:00|20.69|20.53|20.53|20.37|20.74|20.58|20.53|20.37|2135
1622044800000|2021-05-26 16:00:00|20.54|20.38|20.48|20.32|20.58|20.42|20.48|20.32|3407
1622048400000|2021-05-26 17:00:00|20.43|20.27|20.67|20.51|20.72|20.56|20.43|20.27|1952
1622052000000|2021-05-26 18:00:00|20.68|20.52|20.52|20.36|20.7|20.54|20.47|20.31|2366
1622055600000|2021-05-26 19:00:00|20.49|20.33|20.39|20.23|20.57|20.41|20.31|20.15|5518
1622059200000|2021-05-26 20:00:00|20.41|20.25|20.34|20.18|20.44|20.28|20.34|20.18|1461
1622070000000|2021-05-26 23:00:00|20.45|20.29|20.46|20.3|20.48|20.32|20.41|20.25|44
1622073600000|2021-05-27 00:00:00|20.47|20.31|20.55|20.39|20.6|20.44|20.42|20.26|188
1622077200000|2021-05-27 01:00:00|20.57|20.41|20.74|20.58|20.77|20.61|20.55|20.39|259
1622080800000|2021-05-27 02:00:00|20.71|20.55|20.69|20.53|20.75|20.59|20.66|20.5|105
1622084400000|2021-05-27 03:00:00|20.68|20.52|20.56|20.4|20.73|20.57|20.56|20.4|44
1622088000000|2021-05-27 04:00:00|20.61|20.45|20.62|20.46|20.67|20.51|20.61|20.45|95
1622091600000|2021-05-27 05:00:00|20.63|20.47|20.57|20.41|20.68|20.52|20.57|20.41|90
1622095200000|2021-05-27 06:00:00|20.54|20.38|20.72|20.56|20.81|20.65|20.54|20.38|230
1622098800000|2021-05-27 07:00:00|20.76|20.6|20.68|20.52|20.77|20.61|20.63|20.47|360
1622102400000|2021-05-27 08:00:00|20.64|20.48|20.69|20.53|20.74|20.58|20.59|20.43|326
1622106000000|2021-05-27 09:00:00|20.7|20.54|20.73|20.57|20.78|20.62|20.7|20.54|220
1622109600000|2021-05-27 10:00:00|20.78|20.62|20.63|20.47|20.78|20.62|20.6|20.44|86
1622113200000|2021-05-27 11:00:00|20.6|20.44|20.5|20.34|20.64|20.48|20.5|20.34|117
1622116800000|2021-05-27 12:00:00|20.47|20.31|20.32|20.16|20.56|20.4|20.32|20.16|764
1622120400000|2021-05-27 13:00:00|20.33|20.17|19.99|19.83|20.34|20.18|19.94|19.78|2130
1622124000000|2021-05-27 14:00:00|19.98|19.82|19.7|19.54|19.99|19.83|19.65|19.49|4509
1622127600000|2021-05-27 15:00:00|19.69|19.53|19.6|19.44|19.77|19.61|19.59|19.43|3114
1622131200000|2021-05-27 16:00:00|19.59|19.43|19.44|19.28|19.6|19.44|19.39|19.23|2694
1622134800000|2021-05-27 17:00:00|19.49|19.33|19.52|19.36|19.66|19.5|19.42|19.26|1980
1622138400000|2021-05-27 18:00:00|19.51|19.35|19.56|19.4|19.66|19.5|19.47|19.31|2775
1622142000000|2021-05-27 19:00:00|19.58|19.42|19.48|19.32|19.66|19.5|19.38|19.22|5119
1622145600000|2021-05-27 20:00:00|19.51|19.35|19.43|19.27|19.51|19.35|19.38|19.22|2527
1622156400000|2021-05-27 23:00:00|19.45|19.29|19.42|19.26|19.49|19.33|19.39|19.23|64
1622160000000|2021-05-28 00:00:00|19.41|19.25|19.43|19.27|19.43|19.27|19.39|19.23|305
1622163600000|2021-05-28 01:00:00|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|106
1622167200000|2021-05-28 02:00:00|19.44|19.28|19.43|19.27|19.48|19.32|19.43|19.27|116
1622170800000|2021-05-28 03:00:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|142
1622174400000|2021-05-28 04:00:00|19.44|19.28|19.44|19.28|19.46|19.3|19.41|19.25|94
1622178000000|2021-05-28 05:00:00|19.41|19.25|19.49|19.33|19.49|19.33|19.36|19.2|167
1622181600000|2021-05-28 06:00:00|19.46|19.3|19.46|19.3|19.49|19.33|19.46|19.3|152
1622185200000|2021-05-28 07:00:00|19.51|19.35|19.43|19.27|19.51|19.35|19.43|19.27|367
1622188800000|2021-05-28 08:00:00|19.42|19.26|19.42|19.26|19.47|19.31|19.39|19.23|225
1622192400000|2021-05-28 09:00:00|19.44|19.28|19.37|19.21|19.47|19.31|19.37|19.21|436
1622196000000|2021-05-28 10:00:00|19.34|19.18|19.37|19.21|19.42|19.26|19.34|19.18|251
1622199600000|2021-05-28 11:00:00|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|67
1622203200000|2021-05-28 12:00:00|19.41|19.25|19.41|19.25|19.46|19.3|19.38|19.22|381
1622206800000|2021-05-28 13:00:00|19.38|19.22|19.38|19.22|19.48|19.32|19.28|19.12|3373
1622210400000|2021-05-28 14:00:00|19.35|19.19|19.58|19.42|19.66|19.5|19.35|19.19|4039
1622214000000|2021-05-28 15:00:00|19.56|19.4|19.48|19.32|19.58|19.42|19.43|19.27|2047
1622217600000|2021-05-28 16:00:00|19.43|19.27|19.43|19.27|19.47|19.31|19.38|19.22|1686
1622221200000|2021-05-28 17:00:00|19.44|19.28|19.39|19.23|19.47|19.31|19.39|19.23|1516
1622224800000|2021-05-28 18:00:00|19.36|19.2|19.39|19.23|19.44|19.28|19.29|19.13|2293
1622228400000|2021-05-28 19:00:00|19.34|19.18|19.87|19.71|19.92|19.76|19.34|19.18|7034
1622232000000|2021-05-28 20:00:00|19.84|19.68|19.82|19.66|19.9|19.74|19.79|19.63|3136
1622412000000|2021-05-30 22:00:00|19.89|19.73|19.83|19.67|19.89|19.73|19.82|19.66|37
1622415600000|2021-05-30 23:00:00|19.82|19.66|19.87|19.71|19.9|19.74|19.82|19.66|36
1622419200000|2021-05-31 00:00:00|19.9|19.74|19.87|19.71|19.9|19.74|19.82|19.66|95
1622422800000|2021-05-31 01:00:00|19.85|19.69|19.83|19.67|19.9|19.74|19.82|19.66|51
1622426400000|2021-05-31 02:00:00|19.85|19.69|19.88|19.72|19.88|19.72|19.83|19.67|33
1622430000000|2021-05-31 03:00:00|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|59
1622433600000|2021-05-31 04:00:00|19.89|19.73|19.91|19.75|19.91|19.75|19.88|19.72|63
1622437200000|2021-05-31 05:00:00|||||||||14
1622440800000|2021-05-31 06:00:00|19.89|19.73|19.89|19.73|19.91|19.75|19.86|19.7|202
1622444400000|2021-05-31 07:00:00|||||||||139
1622448000000|2021-05-31 08:00:00|19.92|19.76|19.94|19.78|19.99|19.83|19.89|19.73|102
1622451600000|2021-05-31 09:00:00|19.95|19.79|20.05|19.89|20.1|19.94|19.95|19.79|176
1622455200000|2021-05-31 10:00:00|20.02|19.86|20.02|19.86|20.1|19.94|19.97|19.81|210
1622458800000|2021-05-31 11:00:00|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|85
1622462400000|2021-05-31 12:00:00|20.05|19.89|20.05|19.89|20.08|19.92|20.03|19.87|77
1622466000000|2021-05-31 13:00:00|20.06|19.9|20.11|19.95|20.16|20|20.03|19.87|365
1622469600000|2021-05-31 14:00:00|20.13|19.97|20.21|20.05|20.21|20.05|20.13|19.97|86
1622473200000|2021-05-31 15:00:00|20.22|20.06|20.24|20.08|20.24|20.08|20.2|20.04|89
1622498400000|2021-05-31 22:00:00|20.27|20.11|20.13|19.97|20.27|20.11|20.1|19.94|59
1622502000000|2021-05-31 23:00:00|20.12|19.96|20.13|19.97|20.13|19.97|20.11|19.95|12
1622505600000|2021-06-01 00:00:00|20.12|19.96|20.01|19.85|20.13|19.97|20.01|19.85|63
1622509200000|2021-06-01 01:00:00|20.06|19.9|20.06|19.9|20.14|19.98|20.04|19.88|102
1622512800000|2021-06-01 02:00:00|20.04|19.88|20.09|19.93|20.09|19.93|20.01|19.85|134
1622516400000|2021-06-01 03:00:00|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|26
1622520000000|2021-06-01 04:00:00|20.04|19.88|19.97|19.81|20.05|19.89|19.97|19.81|114
1622523600000|2021-06-01 05:00:00|19.98|19.82|19.97|19.81|20.02|19.86|19.97|19.81|69
1622527200000|2021-06-01 06:00:00|19.95|19.79|19.93|19.77|20|19.84|19.9|19.74|253
1622530800000|2021-06-01 07:00:00|19.9|19.74|19.73|19.57|19.91|19.75|19.73|19.57|253
1622534400000|2021-06-01 08:00:00|19.71|19.55|19.73|19.57|19.81|19.65|19.71|19.55|352
1622538000000|2021-06-01 09:00:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|108
1622541600000|2021-06-01 10:00:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|302
1622545200000|2021-06-01 11:00:00|19.67|19.51|19.64|19.48|19.69|19.53|19.62|19.46|199
1622548800000|2021-06-01 12:00:00|19.67|19.51|19.65|19.49|19.69|19.53|19.64|19.48|404
1622552400000|2021-06-01 13:00:00|19.7|19.54|19.85|19.69|19.9|19.74|19.55|19.39|3529
1622556000000|2021-06-01 14:00:00|19.82|19.66|20.2|20.04|20.32|20.16|19.82|19.66|4825
1622559600000|2021-06-01 15:00:00|20.17|20.01|20.1|19.94|20.25|20.09|20|19.84|2703
1622563200000|2021-06-01 16:00:00|20.07|19.91|20.4|20.24|20.42|20.26|20.07|19.91|1901
1622566800000|2021-06-01 17:00:00|20.42|20.26|20.4|20.24|20.58|20.42|20.38|20.22|2330
1622570400000|2021-06-01 18:00:00|20.43|20.27|20.26|20.1|20.48|20.32|20.25|20.09|2215
1622574000000|2021-06-01 19:00:00|20.24|20.08|20.59|20.43|20.64|20.48|20.24|20.08|5426
1622577600000|2021-06-01 20:00:00|20.61|20.45|20.45|20.29|20.61|20.45|20.36|20.2|3576
1622588400000|2021-06-01 23:00:00|20.56|20.4|20.52|20.36|20.57|20.41|20.52|20.36|20
1622592000000|2021-06-02 00:00:00|20.5|20.34|20.4|20.24|20.57|20.41|20.37|20.21|127
1622595600000|2021-06-02 01:00:00|20.41|20.25|20.4|20.24|20.43|20.27|20.35|20.19|118
1622599200000|2021-06-02 02:00:00|20.42|20.26|20.41|20.25|20.42|20.26|20.36|20.2|78
1622602800000|2021-06-02 03:00:00|||||||||65
1622606400000|2021-06-02 04:00:00|20.44|20.28|20.46|20.3|20.47|20.31|20.44|20.28|47
1622610000000|2021-06-02 05:00:00|20.41|20.25|20.47|20.31|20.47|20.31|20.41|20.25|76
1622613600000|2021-06-02 06:00:00|20.52|20.36|20.47|20.31|20.54|20.38|20.47|20.31|103
1622617200000|2021-06-02 07:00:00|20.5|20.34|20.52|20.36|20.69|20.53|20.35|20.19|406
1622620800000|2021-06-02 08:00:00|20.47|20.31|20.52|20.36|20.58|20.42|20.4|20.24|158
1622624400000|2021-06-02 09:00:00|20.5|20.34|20.48|20.32|20.52|20.36|20.45|20.29|223
1622628000000|2021-06-02 10:00:00|20.46|20.3|20.46|20.3|20.53|20.37|20.41|20.25|61
1622631600000|2021-06-02 11:00:00|20.41|20.25|20.56|20.4|20.58|20.42|20.41|20.25|263
1622635200000|2021-06-02 12:00:00|20.58|20.42|20.46|20.3|20.63|20.47|20.46|20.3|478
1622638800000|2021-06-02 13:00:00|20.41|20.25|20.29|20.13|20.61|20.45|20.17|20.01|2044
1622642400000|2021-06-02 14:00:00|20.27|20.11|20.2|20.04|20.37|20.21|20.2|20.04|3631
1622646000000|2021-06-02 15:00:00|20.17|20.01|19.92|19.76|20.25|20.09|19.88|19.72|2660
1622649600000|2021-06-02 16:00:00|19.94|19.78|20.03|19.87|20.18|20.02|19.92|19.76|1972
1622653200000|2021-06-02 17:00:00|20.02|19.86|20.38|20.22|20.44|20.28|19.98|19.82|2058
1622656800000|2021-06-02 18:00:00|20.39|20.23|20.34|20.18|20.5|20.34|20.23|20.07|2214
1622660400000|2021-06-02 19:00:00|20.31|20.15|20.2|20.04|20.41|20.25|20.17|20.01|4295
1622664000000|2021-06-02 20:00:00|20.25|20.09|20.29|20.13|20.37|20.21|20.25|20.09|2674
1622674800000|2021-06-02 23:00:00|20.29|20.13|20.32|20.16|20.33|20.17|20.28|20.12|28
1622678400000|2021-06-03 00:00:00|20.33|20.17|20.23|20.07|20.33|20.17|20.21|20.05|120
1622682000000|2021-06-03 01:00:00|20.22|20.06|20.29|20.13|20.29|20.13|20.22|20.06|40
1622685600000|2021-06-03 02:00:00|20.26|20.1|20.29|20.13|20.34|20.18|20.26|20.1|75
1622689200000|2021-06-03 03:00:00|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|8
1622692800000|2021-06-03 04:00:00|20.3|20.14|20.32|20.16|20.33|20.17|20.3|20.14|2
1622696400000|2021-06-03 05:00:00|20.33|20.17|20.33|20.17|20.35|20.19|20.3|20.14|34
1622700000000|2021-06-03 06:00:00|20.34|20.18|20.4|20.24|20.52|20.36|20.33|20.17|152
1622703600000|2021-06-03 07:00:00|20.42|20.26|20.5|20.34|20.52|20.36|20.42|20.26|414
1622707200000|2021-06-03 08:00:00|20.51|20.35|20.34|20.18|20.58|20.42|20.34|20.18|358
1622710800000|2021-06-03 09:00:00|20.39|20.23|20.41|20.25|20.51|20.35|20.39|20.23|312
1622714400000|2021-06-03 10:00:00|20.46|20.3|20.88|20.72|20.93|20.77|20.41|20.25|964
1622718000000|2021-06-03 11:00:00|20.9|20.74|20.93|20.77|21.12|20.96|20.81|20.65|1440
1622721600000|2021-06-03 12:00:00|20.95|20.79|20.93|20.77|21.1|20.94|20.76|20.6|1033
1622725200000|2021-06-03 13:00:00|20.91|20.75|20.78|20.62|21.12|20.96|20.69|20.53|4613
1622728800000|2021-06-03 14:00:00|20.8|20.64|20.38|20.22|20.86|20.7|20.38|20.22|5713
1622732400000|2021-06-03 15:00:00|20.4|20.24|20.45|20.29|20.55|20.39|20.31|20.15|3622
1622736000000|2021-06-03 16:00:00|20.48|20.32|20.42|20.26|20.6|20.44|20.35|20.19|1726
1622739600000|2021-06-03 17:00:00|20.4|20.24|20.5|20.34|20.57|20.41|20.38|20.22|1216
1622743200000|2021-06-03 18:00:00|20.53|20.37|20.66|20.5|20.71|20.55|20.5|20.34|1888
1622746800000|2021-06-03 19:00:00|20.64|20.48|20.62|20.46|20.73|20.57|20.56|20.4|4157
1622750400000|2021-06-03 20:00:00|20.64|20.48|20.64|20.48|20.74|20.58|20.62|20.46|2115
1622761200000|2021-06-03 23:00:00|20.65|20.49|20.72|20.56|20.75|20.59|20.65|20.49|103
1622764800000|2021-06-04 00:00:00|20.75|20.59|20.88|20.72|20.99|20.83|20.75|20.59|191
1622768400000|2021-06-04 01:00:00|20.83|20.67|20.78|20.62|20.88|20.72|20.71|20.55|117
1622772000000|2021-06-04 02:00:00|20.76|20.6|20.71|20.55|20.78|20.62|20.71|20.55|26
1622775600000|2021-06-04 03:00:00|20.69|20.53|20.67|20.51|20.71|20.55|20.61|20.45|82
1622779200000|2021-06-04 04:00:00|20.69|20.53|20.67|20.51|20.72|20.56|20.67|20.51|31
1622782800000|2021-06-04 05:00:00|20.68|20.52|20.84|20.68|20.84|20.68|20.67|20.51|269
1622786400000|2021-06-04 06:00:00|20.79|20.63|20.64|20.48|20.84|20.68|20.62|20.46|398
1622790000000|2021-06-04 07:00:00|20.62|20.46|20.63|20.47|20.71|20.55|20.53|20.37|609
1622793600000|2021-06-04 08:00:00|20.65|20.49|20.68|20.52|20.7|20.54|20.53|20.37|263
1622797200000|2021-06-04 09:00:00|20.67|20.51|20.58|20.42|20.72|20.56|20.53|20.37|345
1622800800000|2021-06-04 10:00:00|20.63|20.47|20.59|20.43|20.77|20.61|20.58|20.42|161
1622804400000|2021-06-04 11:00:00|20.58|20.42|20.54|20.38|20.59|20.43|20.49|20.33|285
1622808000000|2021-06-04 12:00:00|20.52|20.36|20.11|19.95|20.54|20.38|20.1|19.94|1583
1622811600000|2021-06-04 13:00:00|20.1|19.94|19.85|19.69|20.11|19.95|19.82|19.66|2771
1622815200000|2021-06-04 14:00:00|19.82|19.66|19.69|19.53|19.85|19.69|19.64|19.48|4179
1622818800000|2021-06-04 15:00:00|19.71|19.55|19.72|19.56|19.77|19.61|19.62|19.46|2374
1622822400000|2021-06-04 16:00:00|19.69|19.53|19.6|19.44|19.74|19.58|19.59|19.43|2833
1622826000000|2021-06-04 17:00:00|19.56|19.4|19.57|19.41|19.7|19.54|19.55|19.39|2566
1622829600000|2021-06-04 18:00:00|19.59|19.43|19.64|19.48|19.66|19.5|19.57|19.41|3509
1622833200000|2021-06-04 19:00:00|19.61|19.45|19.64|19.48|19.68|19.52|19.52|19.36|6141
1622836800000|2021-06-04 20:00:00|19.61|19.45|19.74|19.58|19.81|19.65|19.61|19.45|2262
1623016800000|2021-06-06 22:00:00|19.87|19.71|19.83|19.67|19.88|19.72|19.81|19.65|45
1623020400000|2021-06-06 23:00:00|19.84|19.68|19.85|19.69|19.87|19.71|19.82|19.66|10
1623024000000|2021-06-07 00:00:00|19.87|19.71|19.94|19.78|19.99|19.83|19.85|19.69|218
1623027600000|2021-06-07 01:00:00|19.95|19.79|20|19.84|20.04|19.88|19.93|19.77|89
1623031200000|2021-06-07 02:00:00|20.02|19.86|20|19.84|20.03|19.87|19.95|19.79|115
1623034800000|2021-06-07 03:00:00|19.99|19.83|19.96|19.8|20|19.84|19.95|19.79|11
1623038400000|2021-06-07 04:00:00|19.98|19.82|19.98|19.82|20.01|19.85|19.95|19.79|42
1623042000000|2021-06-07 05:00:00|19.96|19.8|20.06|19.9|20.06|19.9|19.96|19.8|47
1623045600000|2021-06-07 06:00:00|20.08|19.92|19.97|19.81|20.08|19.92|19.97|19.81|385
1623049200000|2021-06-07 07:00:00|19.98|19.82|20.01|19.85|20.17|20.01|19.95|19.79|353
1623052800000|2021-06-07 08:00:00|20.02|19.86|19.91|19.75|20.07|19.91|19.91|19.75|241
1623056400000|2021-06-07 09:00:00|19.96|19.8|19.98|19.82|20.06|19.9|19.96|19.8|239
1623060000000|2021-06-07 10:00:00|20.01|19.85|19.92|19.76|20.01|19.85|19.87|19.71|154
1623063600000|2021-06-07 11:00:00|19.87|19.71|19.81|19.65|19.92|19.76|19.79|19.63|266
1623067200000|2021-06-07 12:00:00|19.77|19.61|19.77|19.61|19.82|19.66|19.76|19.6|328
1623070800000|2021-06-07 13:00:00|19.76|19.6|19.8|19.64|19.92|19.76|19.76|19.6|2375
1623074400000|2021-06-07 14:00:00|19.81|19.65|19.92|19.76|20.02|19.86|19.71|19.55|2364
1623078000000|2021-06-07 15:00:00|19.9|19.74|19.78|19.62|19.92|19.76|19.78|19.62|2196
1623081600000|2021-06-07 16:00:00|19.77|19.61|19.67|19.51|19.78|19.62|19.67|19.51|792
1623085200000|2021-06-07 17:00:00|19.71|19.55|19.79|19.63|19.83|19.67|19.67|19.51|931
1623088800000|2021-06-07 18:00:00|19.78|19.62|19.77|19.61|19.82|19.66|19.73|19.57|1070
1623092400000|2021-06-07 19:00:00|19.75|19.59|19.51|19.35|19.75|19.59|19.49|19.33|3858
1623096000000|2021-06-07 20:00:00|19.56|19.4|19.52|19.36|19.56|19.4|19.51|19.35|2258
1623106800000|2021-06-07 23:00:00|19.57|19.41|19.57|19.41|19.57|19.41|19.53|19.37|74
1623110400000|2021-06-08 00:00:00|19.55|19.39|19.44|19.28|19.58|19.42|19.44|19.28|138
1623114000000|2021-06-08 01:00:00|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|99
1623117600000|2021-06-08 02:00:00|19.46|19.3|19.56|19.4|19.56|19.4|19.43|19.27|63
1623121200000|2021-06-08 03:00:00|19.54|19.38|19.55|19.39|19.6|19.44|19.49|19.33|68
1623124800000|2021-06-08 04:00:00|19.56|19.4|19.55|19.39|19.6|19.44|19.55|19.39|54
1623128400000|2021-06-08 05:00:00|||||||||17
1623132000000|2021-06-08 06:00:00|19.5|19.34|19.56|19.4|19.56|19.4|19.5|19.34|151
1623135600000|2021-06-08 07:00:00|19.55|19.39|19.59|19.43|19.61|19.45|19.51|19.35|271
1623139200000|2021-06-08 08:00:00|19.57|19.41|19.51|19.35|19.62|19.46|19.51|19.35|251
1623142800000|2021-06-08 09:00:00|19.53|19.37|19.47|19.31|19.56|19.4|19.47|19.31|200
1623146400000|2021-06-08 10:00:00|19.52|19.36|19.53|19.37|19.98|19.82|19.47|19.31|2164
1623150000000|2021-06-08 11:00:00|19.57|19.41|19.47|19.31|19.58|19.42|19.46|19.3|319
1623153600000|2021-06-08 12:00:00|19.48|19.32|19.47|19.31|19.53|19.37|19.46|19.3|381
1623157200000|2021-06-08 13:00:00|19.43|19.27|19.78|19.62|19.79|19.63|19.42|19.26|2916
1623160800000|2021-06-08 14:00:00|19.79|19.63|19.84|19.68|19.85|19.69|19.67|19.51|2347
1623164400000|2021-06-08 15:00:00|19.82|19.66|19.78|19.62|20.22|20.06|19.74|19.58|3397
1623168000000|2021-06-08 16:00:00|19.79|19.63|19.54|19.38|19.84|19.68|19.53|19.37|2162
1623171600000|2021-06-08 17:00:00|19.53|19.37|19.6|19.44|19.61|19.45|19.48|19.32|1031
1623175200000|2021-06-08 18:00:00|19.63|19.47|19.49|19.33|19.65|19.49|19.49|19.33|1656
1623178800000|2021-06-08 19:00:00|19.5|19.34|19.84|19.68|19.84|19.68|19.49|19.33|3019
1623182400000|2021-06-08 20:00:00|19.8|19.64|19.87|19.71|19.87|19.71|19.79|19.63|2000
1623189600000|2021-06-08 22:00:00|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|40
1623193200000|2021-06-08 23:00:00|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|15
1623196800000|2021-06-09 00:00:00|19.87|19.71|19.77|19.61|19.87|19.71|19.77|19.61|133
1623200400000|2021-06-09 01:00:00|19.78|19.62|19.82|19.66|19.87|19.71|19.77|19.61|39
1623204000000|2021-06-09 02:00:00|19.83|19.67|19.83|19.67|19.87|19.71|19.83|19.67|167
1623207600000|2021-06-09 03:00:00|19.82|19.66|19.83|19.67|19.84|19.68|19.82|19.66|20
1623211200000|2021-06-09 04:00:00|19.84|19.68|19.88|19.72|19.88|19.72|19.83|19.67|12
1623214800000|2021-06-09 05:00:00|19.93|19.77|19.89|19.73|19.93|19.77|19.83|19.67|101
1623218400000|2021-06-09 06:00:00|19.9|19.74|19.88|19.72|19.94|19.78|19.88|19.72|68
1623222000000|2021-06-09 07:00:00|19.89|19.73|19.89|19.73|19.89|19.73|19.84|19.68|146
1623225600000|2021-06-09 08:00:00|19.88|19.72|19.8|19.64|19.9|19.74|19.8|19.64|133
1623229200000|2021-06-09 09:00:00|19.84|19.68|19.9|19.74|19.95|19.79|19.84|19.68|318
1623232800000|2021-06-09 10:00:00|19.89|19.73|19.84|19.68|19.95|19.79|19.8|19.64|171
1623236400000|2021-06-09 11:00:00|19.79|19.63|19.75|19.59|19.96|19.8|19.75|19.59|505
1623240000000|2021-06-09 12:00:00|19.77|19.61|19.74|19.58|19.8|19.64|19.69|19.53|594
1623243600000|2021-06-09 13:00:00|19.7|19.54|19.89|19.73|19.99|19.83|19.64|19.48|2435
1623247200000|2021-06-09 14:00:00|19.85|19.69|19.9|19.74|20.1|19.94|19.84|19.68|3467
1623250800000|2021-06-09 15:00:00|19.89|19.73|20|19.84|20.05|19.89|19.79|19.63|2092
1623254400000|2021-06-09 16:00:00|19.96|19.8|19.91|19.75|20.05|19.89|19.85|19.69|1701
1623258000000|2021-06-09 17:00:00|19.86|19.7|20.03|19.87|20.08|19.92|19.86|19.7|1267
1623261600000|2021-06-09 18:00:00|20.02|19.86|20.02|19.86|20.09|19.93|19.92|19.76|988
1623265200000|2021-06-09 19:00:00|20.14|19.98|20.21|20.05|20.31|20.15|20.09|19.93|5647
1623268800000|2021-06-09 20:00:00|20.17|20.01|20.12|19.96|20.23|20.07|20.12|19.96|4976
1623279600000|2021-06-09 23:00:00|20.18|20.02|20.13|19.97|20.18|20.02|20.12|19.96|155
1623283200000|2021-06-10 00:00:00|20.14|19.98|20.09|19.93|20.14|19.98|20.08|19.92|80
1623286800000|2021-06-10 01:00:00|20.05|19.89|20.09|19.93|20.09|19.93|20.04|19.88|63
1623290400000|2021-06-10 02:00:00|20.05|19.89|20.1|19.94|20.14|19.98|20.04|19.88|79
1623294000000|2021-06-10 03:00:00|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|34
1623297600000|2021-06-10 04:00:00|20.06|19.9|20.1|19.94|20.1|19.94|20.06|19.9|1
1623301200000|2021-06-10 05:00:00|20.11|19.95|20.2|20.04|20.2|20.04|20.11|19.95|32
1623304800000|2021-06-10 06:00:00|20.16|20|20.21|20.05|20.21|20.05|20.15|19.99|147
1623308400000|2021-06-10 07:00:00|20.2|20.04|20.16|20|20.41|20.25|20.16|20|500
1623312000000|2021-06-10 08:00:00|20.18|20.02|20.16|20|20.36|20.2|20.16|20|805
1623315600000|2021-06-10 09:00:00|20.15|19.99|20.21|20.05|20.26|20.1|20.15|19.99|181
1623319200000|2021-06-10 10:00:00|20.16|20|20.22|20.06|20.22|20.06|20.16|20|180
1623322800000|2021-06-10 11:00:00|20.21|20.05|20.22|20.06|20.47|20.31|20.16|20|474
1623326400000|2021-06-10 12:00:00|20.27|20.11|19.74|19.58|20.36|20.2|19.68|19.52|3123
1623330000000|2021-06-10 13:00:00|19.73|19.57|19.48|19.32|19.84|19.68|19.43|19.27|3291
1623333600000|2021-06-10 14:00:00|19.47|19.31|19.63|19.47|19.85|19.69|19.38|19.22|5228
1623337200000|2021-06-10 15:00:00|19.64|19.48|19.39|19.23|19.69|19.53|19.38|19.22|2654
1623340800000|2021-06-10 16:00:00|19.44|19.28|19.34|19.18|19.49|19.33|19.34|19.18|1868
1623344400000|2021-06-10 17:00:00|19.35|19.19|19.24|19.08|19.39|19.23|19.24|19.08|1194
1623348000000|2021-06-10 18:00:00|19.2|19.04|19.14|18.98|19.25|19.09|19.14|18.98|1799
1623351600000|2021-06-10 19:00:00|19.15|18.99|19.14|18.98|19.25|19.09|19.1|18.94|4478
1623355200000|2021-06-10 20:00:00|19.13|18.97|19.24|19.08|19.28|19.12|19.13|18.97|2172
1623366000000|2021-06-10 23:00:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|25
1623369600000|2021-06-11 00:00:00|19.2|19.04|19.25|19.09|19.3|19.14|19.2|19.04|147
1623373200000|2021-06-11 01:00:00|19.21|19.05|19.2|19.04|19.25|19.09|19.2|19.04|72
1623376800000|2021-06-11 02:00:00|19.21|19.05|19.26|19.1|19.3|19.14|19.21|19.05|34
1623380400000|2021-06-11 03:00:00|||||||||33
1623384000000|2021-06-11 04:00:00|||||||||7
1623387600000|2021-06-11 05:00:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|6
1623391200000|2021-06-11 06:00:00|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|94
1623394800000|2021-06-11 07:00:00|19.23|19.07|19.23|19.07|19.27|19.11|19.22|19.06|477
1623398400000|2021-06-11 08:00:00|19.22|19.06|19.17|19.01|19.27|19.11|19.17|19.01|180
1623402000000|2021-06-11 09:00:00|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|285
1623405600000|2021-06-11 10:00:00|19.13|18.97|18.96|18.8|19.13|18.97|18.96|18.8|756
1623409200000|2021-06-11 11:00:00|19.01|18.85|19.07|18.91|19.07|18.91|18.96|18.8|614
1623412800000|2021-06-11 12:00:00|19.02|18.86|18.86|18.7|19.07|18.91|18.86|18.7|637
1623416400000|2021-06-11 13:00:00|18.87|18.71|18.64|18.48|18.87|18.71|18.57|18.41|3619
1623420000000|2021-06-11 14:00:00|18.63|18.47|18.65|18.49|18.75|18.59|18.58|18.42|3579
1623423600000|2021-06-11 15:00:00|18.7|18.54|18.61|18.45|18.85|18.69|18.55|18.39|2276
1623427200000|2021-06-11 16:00:00|18.59|18.43|18.68|18.52|18.83|18.67|18.57|18.41|2064
1623430800000|2021-06-11 17:00:00|18.73|18.57|18.67|18.51|18.78|18.62|18.62|18.46|1518
1623434400000|2021-06-11 18:00:00|18.63|18.47|18.58|18.42|18.68|18.52|18.53|18.37|1656
1623438000000|2021-06-11 19:00:00|18.63|18.47|18.65|18.49|18.8|18.64|18.58|18.42|4906
1623441600000|2021-06-11 20:00:00|18.7|18.54|18.68|18.52|18.71|18.55|18.6|18.44|1915
1623621600000|2021-06-13 22:00:00|18.82|18.66|18.83|18.67|18.83|18.67|18.77|18.61|74
1623625200000|2021-06-13 23:00:00|18.82|18.66|18.78|18.62|18.83|18.67|18.78|18.62|473
1623628800000|2021-06-14 00:00:00|18.73|18.57|18.78|18.62|18.83|18.67|18.73|18.57|149
1623632400000|2021-06-14 01:00:00|18.83|18.67|18.79|18.63|18.83|18.67|18.78|18.62|1593
1623636000000|2021-06-14 02:00:00|18.74|18.58|18.74|18.58|18.79|18.63|18.74|18.58|177
1623639600000|2021-06-14 03:00:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|13863
1623643200000|2021-06-14 04:00:00|||||||||49478
1623646800000|2021-06-14 05:00:00|18.8|18.64|18.8|18.64|18.8|18.64|18.77|18.61|36
1623650400000|2021-06-14 06:00:00|18.77|18.61|18.75|18.59|18.8|18.64|18.7|18.54|125
1623654000000|2021-06-14 07:00:00|18.73|18.57|18.85|18.69|18.85|18.69|18.7|18.54|824
1623657600000|2021-06-14 08:00:00|18.87|18.71|18.8|18.64|18.9|18.74|18.8|18.64|708
1623661200000|2021-06-14 09:00:00|18.75|18.59|18.8|18.64|18.85|18.69|18.75|18.59|735
1623664800000|2021-06-14 10:00:00|18.81|18.65|18.86|18.7|18.86|18.7|18.76|18.6|194
1623668400000|2021-06-14 11:00:00|18.81|18.65|18.84|18.68|18.91|18.75|18.81|18.65|258
1623672000000|2021-06-14 12:00:00|18.86|18.7|18.92|18.76|18.92|18.76|18.77|18.61|563
1623675600000|2021-06-14 13:00:00|18.89|18.73|18.92|18.76|19.12|18.96|18.77|18.61|2517
1623679200000|2021-06-14 14:00:00|18.97|18.81|18.98|18.82|19.18|19.02|18.92|18.76|4152
1623682800000|2021-06-14 15:00:00|18.93|18.77|19.13|18.97|19.13|18.97|18.88|18.72|3630
1623686400000|2021-06-14 16:00:00|19.18|19.02|19.34|19.18|19.39|19.23|19.13|18.97|2584
1623690000000|2021-06-14 17:00:00|19.29|19.13|19.29|19.13|19.34|19.18|19.19|19.03|1174
1623693600000|2021-06-14 18:00:00|19.31|19.15|19.34|19.18|19.44|19.28|19.29|19.13|3814
1623697200000|2021-06-14 19:00:00|19.37|19.21|19.14|18.98|19.39|19.23|18.99|18.83|8120
1623700800000|2021-06-14 20:00:00|19.09|18.93|19.2|19.04|19.25|19.09|18.99|18.83|4286
1623711600000|2021-06-14 23:00:00|19.16|19|19.16|19|19.16|19|19.16|19|33
1623715200000|2021-06-15 00:00:00|19.11|18.95|19.01|18.85|19.16|19|18.96|18.8|200
1623718800000|2021-06-15 01:00:00|18.98|18.82|19.06|18.9|19.06|18.9|18.96|18.8|100
1623722400000|2021-06-15 02:00:00|19.01|18.85|19.01|18.85|19.01|18.85|18.96|18.8|79
1623726000000|2021-06-15 03:00:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|16
1623729600000|2021-06-15 04:00:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|49
1623733200000|2021-06-15 05:00:00|||||||||22
1623736800000|2021-06-15 06:00:00|18.92|18.76|18.92|18.76|18.92|18.76|18.87|18.71|355
1623740400000|2021-06-15 07:00:00|18.97|18.81|18.97|18.81|18.97|18.81|18.87|18.71|247
1623744000000|2021-06-15 08:00:00|19.02|18.86|19.02|18.86|19.07|18.91|19.02|18.86|473
1623747600000|2021-06-15 09:00:00|19.07|18.91|19.18|19.02|19.18|19.02|19.07|18.91|537
1623751200000|2021-06-15 10:00:00|19.17|19.01|19.08|18.92|19.23|19.07|19.08|18.92|316
1623754800000|2021-06-15 11:00:00|19.13|18.97|19.13|18.97|19.18|19.02|19.08|18.92|176
1623758400000|2021-06-15 12:00:00|19.15|18.99|19.23|19.07|19.23|19.07|19.08|18.92|426
1623762000000|2021-06-15 13:00:00|19.18|19.02|19.33|19.17|19.43|19.27|19.18|19.02|3099
1623765600000|2021-06-15 14:00:00|19.38|19.22|19.58|19.42|19.58|19.42|19.38|19.22|4115
1623769200000|2021-06-15 15:00:00|19.63|19.47|19.53|19.37|19.68|19.52|19.43|19.27|2727
1623772800000|2021-06-15 16:00:00|19.48|19.32|19.54|19.38|19.59|19.43|19.36|19.2|2270
1623776400000|2021-06-15 17:00:00|19.59|19.43|19.24|19.08|19.59|19.43|19.24|19.08|3693
1623780000000|2021-06-15 18:00:00|19.19|19.03|19.44|19.28|19.44|19.28|19.19|19.03|3640
1623783600000|2021-06-15 19:00:00|19.49|19.33|19.59|19.43|19.74|19.58|19.34|19.18|8368
1623787200000|2021-06-15 20:00:00|19.61|19.45|19.47|19.31|19.64|19.48|19.42|19.26|5430
1623798000000|2021-06-15 23:00:00|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|35
1623801600000|2021-06-16 00:00:00|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|73
1623805200000|2021-06-16 01:00:00|19.47|19.31|19.5|19.34|19.55|19.39|19.45|19.29|240
1623808800000|2021-06-16 02:00:00|19.55|19.39|19.55|19.39|19.55|19.39|19.5|19.34|67
1623812400000|2021-06-16 03:00:00|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|82
1623816000000|2021-06-16 04:00:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|87
1623819600000|2021-06-16 05:00:00|19.51|19.35|19.51|19.35|19.56|19.4|19.51|19.35|120
1623823200000|2021-06-16 06:00:00|19.56|19.4|19.46|19.3|19.56|19.4|19.46|19.3|212
1623826800000|2021-06-16 07:00:00|19.41|19.25|19.56|19.4|19.56|19.4|19.36|19.2|457
1623830400000|2021-06-16 08:00:00|19.51|19.35|19.51|19.35|19.71|19.55|19.51|19.35|610
1623834000000|2021-06-16 09:00:00|19.56|19.4|19.57|19.41|19.61|19.45|19.56|19.4|199
1623837600000|2021-06-16 10:00:00|19.52|19.36|19.62|19.46|19.62|19.46|19.42|19.26|293
1623841200000|2021-06-16 11:00:00|19.57|19.41|19.62|19.46|19.62|19.46|19.52|19.36|179
1623844800000|2021-06-16 12:00:00|19.66|19.5|19.47|19.31|19.67|19.51|19.47|19.31|604
1623848400000|2021-06-16 13:00:00|19.42|19.26|19.37|19.21|19.52|19.36|19.32|19.16|2247
1623852000000|2021-06-16 14:00:00|19.33|19.17|19.23|19.07|19.38|19.22|19.23|19.07|3686
1623855600000|2021-06-16 15:00:00|19.28|19.12|19.03|18.87|19.28|19.12|19.03|18.87|1980
1623859200000|2021-06-16 16:00:00|19.08|18.92|19.28|19.12|19.43|19.27|19.08|18.92|1843
1623862800000|2021-06-16 17:00:00|19.33|19.17|19.41|19.25|19.58|19.42|19.23|19.07|2743
1623866400000|2021-06-16 18:00:00|19.43|19.27|19.68|19.52|20.32|20.16|19.43|19.27|12590
1623870000000|2021-06-16 19:00:00|19.73|19.57|19.78|19.62|19.93|19.77|19.19|19.03|7718
1623873600000|2021-06-16 20:00:00|19.73|19.57|20.08|19.92|20.13|19.97|19.73|19.57|2689
1623884400000|2021-06-16 23:00:00|20.06|19.9|20.18|20.02|20.18|20.02|19.99|19.83|191
1623888000000|2021-06-17 00:00:00|20.23|20.07|20.43|20.27|20.68|20.52|20.18|20.02|980
1623891600000|2021-06-17 01:00:00|20.48|20.32|20.28|20.12|20.58|20.42|20.28|20.12|582
1623895200000|2021-06-17 02:00:00|20.29|20.13|20.29|20.13|20.38|20.22|20.29|20.13|42
1623898800000|2021-06-17 03:00:00|20.24|20.08|20.24|20.08|20.34|20.18|20.19|20.03|133
1623902400000|2021-06-17 04:00:00|20.28|20.12|20.19|20.03|20.29|20.13|20.19|20.03|127
1623906000000|2021-06-17 05:00:00|20.24|20.08|20.14|19.98|20.24|20.08|20.14|19.98|162
1623909600000|2021-06-17 06:00:00|20.19|20.03|20.3|20.14|20.44|20.28|20.19|20.03|265
1623913200000|2021-06-17 07:00:00|20.34|20.18|20.25|20.09|20.39|20.23|20|19.84|904
1623916800000|2021-06-17 08:00:00|20.2|20.04|20.25|20.09|20.34|20.18|20.05|19.89|348
1623920400000|2021-06-17 09:00:00|20.2|20.04|20.05|19.89|20.2|20.04|20.05|19.89|325
1623924000000|2021-06-17 10:00:00|20|19.84|20.01|19.85|20.15|19.99|20|19.84|144
1623927600000|2021-06-17 11:00:00|20|19.84|20.06|19.9|20.06|19.9|19.81|19.65|534
1623931200000|2021-06-17 12:00:00|20.05|19.89|20.11|19.95|20.25|20.09|19.96|19.8|1083
1623934800000|2021-06-17 13:00:00|20.06|19.9|19.47|19.31|20.15|19.99|19.37|19.21|3432
1623938400000|2021-06-17 14:00:00|19.46|19.3|19.37|19.21|19.66|19.5|19.12|18.96|4723
1623942000000|2021-06-17 15:00:00|19.33|19.17|19.43|19.27|19.47|19.31|19.03|18.87|2666
1623945600000|2021-06-17 16:00:00|19.38|19.22|19.52|19.36|20.16|20|19.33|19.17|6266
1623949200000|2021-06-17 17:00:00|19.5|19.34|19.48|19.32|19.52|19.36|19.23|19.07|2475
1623952800000|2021-06-17 18:00:00|19.43|19.27|19.48|19.32|19.57|19.41|19.38|19.22|2904
1623956400000|2021-06-17 19:00:00|19.47|19.31|19.72|19.56|19.77|19.61|19.28|19.12|4426
1623960000000|2021-06-17 20:00:00|19.67|19.51|19.68|19.52|19.82|19.66|19.67|19.51|2899
1623970800000|2021-06-17 23:00:00|19.58|19.42|19.68|19.52|19.68|19.52|19.58|19.42|82
1623974400000|2021-06-18 00:00:00|19.7|19.54|19.68|19.52|19.83|19.67|19.63|19.47|77
1623978000000|2021-06-18 01:00:00|19.66|19.5|19.63|19.47|19.73|19.57|19.58|19.42|67
1623981600000|2021-06-18 02:00:00|19.61|19.45|19.64|19.48|19.68|19.52|19.59|19.43|44
1623985200000|2021-06-18 03:00:00|19.63|19.47|19.64|19.48|19.64|19.48|19.59|19.43|16
1623988800000|2021-06-18 04:00:00|19.68|19.52|19.69|19.53|19.74|19.58|19.68|19.52|77
1623992400000|2021-06-18 05:00:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|33
1623996000000|2021-06-18 06:00:00|19.74|19.58|19.69|19.53|19.74|19.58|19.64|19.48|83
1623999600000|2021-06-18 07:00:00|19.64|19.48|19.7|19.54|19.74|19.58|19.49|19.33|381
1624003200000|2021-06-18 08:00:00|19.65|19.49|19.7|19.54|19.72|19.56|19.65|19.49|226
1624006800000|2021-06-18 09:00:00|19.65|19.49|19.7|19.54|19.75|19.59|19.65|19.49|218
1624010400000|2021-06-18 10:00:00|19.75|19.59|19.94|19.78|19.95|19.79|19.75|19.59|427
1624014000000|2021-06-18 11:00:00|19.9|19.74|20.04|19.88|20.19|20.03|19.9|19.74|819
1624017600000|2021-06-18 12:00:00|20.09|19.93|20.43|20.27|20.82|20.66|20.09|19.93|3249
1624021200000|2021-06-18 13:00:00|20.44|20.28|20.48|20.32|20.92|20.76|20.15|19.99|8124
1624024800000|2021-06-18 14:00:00|20.51|20.35|20.83|20.67|20.87|20.71|20.34|20.18|9940
1624028400000|2021-06-18 15:00:00|20.82|20.66|20.58|20.42|21.07|20.91|20.49|20.33|6856
1624032000000|2021-06-18 16:00:00|20.6|20.44|20.93|20.77|20.98|20.82|20.39|20.23|3763
1624035600000|2021-06-18 17:00:00|20.92|20.76|20.93|20.77|21.12|20.96|20.68|20.52|3020
1624039200000|2021-06-18 18:00:00|20.96|20.8|21.32|21.16|21.37|21.21|20.78|20.62|4920
1624042800000|2021-06-18 19:00:00|21.37|21.21|21.51|21.35|21.61|21.45|20.78|20.62|12114
1624046400000|2021-06-18 20:00:00|21.56|21.4|21.65|21.49|21.8|21.64|21.36|21.2|4032
1624226400000|2021-06-20 22:00:00|21.63|21.47|21.57|21.41|21.7|21.54|21.55|21.39|308
1624230000000|2021-06-20 23:00:00|21.55|21.39|21.59|21.43|21.71|21.55|21.54|21.38|66
1624233600000|2021-06-21 00:00:00|21.61|21.45|21.62|21.46|21.71|21.55|21.43|21.27|799
1624237200000|2021-06-21 01:00:00|21.61|21.45|22|21.84|22|21.84|21.57|21.41|470
1624240800000|2021-06-21 02:00:00|22.05|21.89|22.24|22.08|22.34|22.18|22|21.84|655
1624244400000|2021-06-21 03:00:00|22.29|22.13|22.29|22.13|22.47|22.31|22.24|22.08|479
1624248000000|2021-06-21 04:00:00|22.33|22.17|22.19|22.03|22.36|22.2|22.15|21.99|205
1624251600000|2021-06-21 05:00:00|22.2|22.04|22.1|21.94|22.29|22.13|22.1|21.94|192
1624255200000|2021-06-21 06:00:00|22.06|21.9|21.82|21.66|22.15|21.99|21.53|21.37|1152
1624258800000|2021-06-21 07:00:00|21.86|21.7|21.16|21|21.91|21.75|21.11|20.95|1371
1624262400000|2021-06-21 08:00:00|21.2|21.04|21.06|20.9|21.35|21.19|21.01|20.85|963
1624266000000|2021-06-21 09:00:00|21.1|20.94|20.91|20.75|21.1|20.94|20.68|20.52|1231
1624269600000|2021-06-21 10:00:00|20.86|20.7|20.82|20.66|21|20.84|20.77|20.61|395
1624273200000|2021-06-21 11:00:00|20.86|20.7|20.93|20.77|21.06|20.9|20.81|20.65|630
1624276800000|2021-06-21 12:00:00|20.91|20.75|21|20.84|21.14|20.98|20.9|20.74|952
1624280400000|2021-06-21 13:00:00|20.99|20.83|20.8|20.64|21.43|21.27|20.66|20.5|5639
1624284000000|2021-06-21 14:00:00|20.76|20.6|20.47|20.31|20.86|20.7|20.38|20.22|5533
1624287600000|2021-06-21 15:00:00|20.43|20.27|20.1|19.94|20.47|20.31|20.05|19.89|3119
1624291200000|2021-06-21 16:00:00|20.05|19.89|20.21|20.05|20.25|20.09|20.05|19.89|2430
1624294800000|2021-06-21 17:00:00|20.19|20.03|20.01|19.85|20.21|20.05|19.96|19.8|1400
1624298400000|2021-06-21 18:00:00|19.97|19.81|20.07|19.91|20.12|19.96|19.93|19.77|2924
1624302000000|2021-06-21 19:00:00|20.05|19.89|20.26|20.1|20.35|20.19|19.97|19.81|6546
1624305600000|2021-06-21 20:00:00|20.3|20.14|20.5|20.34|20.5|20.34|20.26|20.1|4149
1624316400000|2021-06-21 23:00:00|20.41|20.25|20.46|20.3|20.46|20.3|20.32|20.16|196
1624320000000|2021-06-22 00:00:00|20.44|20.28|20.41|20.25|20.46|20.3|20.32|20.16|317
1624323600000|2021-06-22 01:00:00|20.42|20.26|20.42|20.26|20.44|20.28|20.37|20.21|101
1624327200000|2021-06-22 02:00:00|20.41|20.25|20.32|20.16|20.41|20.25|20.32|20.16|71
1624330800000|2021-06-22 03:00:00|20.34|20.18|20.27|20.11|20.36|20.2|20.27|20.11|100
1624334400000|2021-06-22 04:00:00|20.23|20.07|20.24|20.08|20.27|20.11|20.18|20.02|193
1624338000000|2021-06-22 05:00:00|20.27|20.11|20.29|20.13|20.33|20.17|20.22|20.06|317
1624341600000|2021-06-22 06:00:00|20.28|20.12|20.29|20.13|20.34|20.18|20.19|20.03|205
1624345200000|2021-06-22 07:00:00|20.34|20.18|20.62|20.46|20.67|20.51|20.29|20.13|1305
1624348800000|2021-06-22 08:00:00|20.63|20.47|20.63|20.47|20.67|20.51|20.48|20.32|478
1624352400000|2021-06-22 09:00:00|20.62|20.46|20.53|20.37|20.63|20.47|20.48|20.32|280
1624356000000|2021-06-22 10:00:00|20.54|20.38|20.39|20.23|20.54|20.38|20.37|20.21|191
1624359600000|2021-06-22 11:00:00|20.44|20.28|20.35|20.19|20.44|20.28|20.26|20.1|387
1624363200000|2021-06-22 12:00:00|20.31|20.15|20.4|20.24|20.49|20.33|20.26|20.1|575
1624366800000|2021-06-22 13:00:00|20.44|20.28|20.32|20.16|20.49|20.33|20.02|19.86|3921
1624370400000|2021-06-22 14:00:00|20.31|20.15|19.8|19.64|20.41|20.25|19.78|19.62|5062
1624374000000|2021-06-22 15:00:00|19.75|19.59|19.75|19.59|19.8|19.64|19.61|19.45|3319
1624377600000|2021-06-22 16:00:00|19.71|19.55|19.55|19.39|19.75|19.59|19.52|19.36|3847
1624381200000|2021-06-22 17:00:00|19.51|19.35|19.65|19.49|19.69|19.53|19.51|19.35|2089
1624384800000|2021-06-22 18:00:00|19.67|19.51|19.46|19.3|19.7|19.54|19.46|19.3|2451
1624388400000|2021-06-22 19:00:00|19.41|19.25|19.29|19.13|19.46|19.3|19.28|19.12|7573
1624392000000|2021-06-22 20:00:00|19.33|19.17|19.22|19.06|19.43|19.27|19.17|19.01|3165
1624402800000|2021-06-22 23:00:00|||||||||27
1624406400000|2021-06-23 00:00:00|19.27|19.11|19.18|19.02|19.27|19.11|19.17|19.01|278
1624410000000|2021-06-23 01:00:00|19.14|18.98|19.13|18.97|19.18|19.02|19.09|18.93|182
1624413600000|2021-06-23 02:00:00|19.11|18.95|19.09|18.93|19.13|18.97|19.09|18.93|157
1624417200000|2021-06-23 03:00:00|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|78
1624420800000|2021-06-23 04:00:00|19.08|18.92|19.09|18.93|19.09|18.93|19.04|18.88|152
1624424400000|2021-06-23 05:00:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|48
1624428000000|2021-06-23 06:00:00|19.1|18.94|19.05|18.89|19.12|18.96|19.01|18.85|170
1624431600000|2021-06-23 07:00:00|19.1|18.94|19.19|19.03|19.24|19.08|19.05|18.89|594
1624435200000|2021-06-23 08:00:00|19.15|18.99|19.15|18.99|19.2|19.04|19.1|18.94|380
1624438800000|2021-06-23 09:00:00|19.19|19.03|19.24|19.08|19.29|19.13|19.19|19.03|316
1624442400000|2021-06-23 10:00:00|19.29|19.13|19.24|19.08|19.29|19.13|19.11|18.95|217
1624446000000|2021-06-23 11:00:00|19.29|19.13|19.26|19.1|19.39|19.23|19.24|19.08|386
1624449600000|2021-06-23 12:00:00|19.25|19.09|19.11|18.95|19.26|19.1|19.11|18.95|492
1624453200000|2021-06-23 13:00:00|19.07|18.91|18.96|18.8|19.16|19|18.92|18.76|3026
1624456800000|2021-06-23 14:00:00|18.94|18.78|18.86|18.7|19.01|18.85|18.78|18.62|4160
1624460400000|2021-06-23 15:00:00|18.83|18.67|18.97|18.81|19.1|18.94|18.81|18.65|2611
1624464000000|2021-06-23 16:00:00|18.92|18.76|19.01|18.85|19.15|18.99|18.82|18.66|2179
1624467600000|2021-06-23 17:00:00|18.97|18.81|18.83|18.67|19.02|18.86|18.83|18.67|1166
1624471200000|2021-06-23 18:00:00|18.87|18.71|18.88|18.72|18.92|18.76|18.82|18.66|1411
1624474800000|2021-06-23 19:00:00|18.92|18.76|18.95|18.79|19.12|18.96|18.78|18.62|4847
1624478400000|2021-06-23 20:00:00|18.94|18.78|18.84|18.68|18.94|18.78|18.84|18.68|1666
1624489200000|2021-06-23 23:00:00|18.88|18.72|18.88|18.72|18.89|18.73|18.84|18.68|14
1624492800000|2021-06-24 00:00:00|18.89|18.73|18.85|18.69|18.89|18.73|18.84|18.68|239
1624496400000|2021-06-24 01:00:00|18.8|18.64|18.81|18.65|18.85|18.69|18.8|18.64|106
1624500000000|2021-06-24 02:00:00|18.8|18.64|18.8|18.64|18.81|18.65|18.8|18.64|11
1624503600000|2021-06-24 03:00:00|18.81|18.65|18.8|18.64|18.85|18.69|18.8|18.64|77
1624507200000|2021-06-24 04:00:00|18.82|18.66|18.85|18.69|18.85|18.69|18.8|18.64|27
1624510800000|2021-06-24 05:00:00|18.86|18.7|18.91|18.75|18.91|18.75|18.81|18.65|211
1624514400000|2021-06-24 06:00:00|18.87|18.71|18.82|18.66|18.87|18.71|18.81|18.65|201
1624518000000|2021-06-24 07:00:00|18.86|18.7|18.77|18.61|18.86|18.7|18.72|18.56|452
1624521600000|2021-06-24 08:00:00|18.81|18.65|18.64|18.48|18.81|18.65|18.62|18.46|459
1624525200000|2021-06-24 09:00:00|18.63|18.47|18.63|18.47|18.64|18.48|18.59|18.43|254
1624528800000|2021-06-24 10:00:00|18.64|18.48|18.64|18.48|18.64|18.48|18.59|18.43|81
1624532400000|2021-06-24 11:00:00|18.63|18.47|18.6|18.44|18.64|18.48|18.59|18.43|210
1624536000000|2021-06-24 12:00:00|18.58|18.42|18.55|18.39|18.6|18.44|18.5|18.34|730
1624539600000|2021-06-24 13:00:00|18.58|18.42|18.59|18.43|18.6|18.44|18.45|18.29|1981
1624543200000|2021-06-24 14:00:00|18.57|18.41|18.63|18.47|18.64|18.48|18.49|18.33|3693
1624546800000|2021-06-24 15:00:00|18.59|18.43|18.59|18.43|18.69|18.53|18.54|18.38|1733
1624550400000|2021-06-24 16:00:00|18.57|18.41|18.59|18.43|18.64|18.48|18.54|18.38|1026
1624554000000|2021-06-24 17:00:00|18.58|18.42|18.6|18.44|18.69|18.53|18.54|18.38|1767
1624557600000|2021-06-24 18:00:00|18.56|18.4|18.55|18.39|18.6|18.44|18.55|18.39|1796
1624561200000|2021-06-24 19:00:00|18.56|18.4|18.65|18.49|18.77|18.61|18.51|18.35|4755
1624564800000|2021-06-24 20:00:00|18.69|18.53|18.66|18.5|18.7|18.54|18.64|18.48|1293
1624575600000|2021-06-24 23:00:00|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|39
1624579200000|2021-06-25 00:00:00|18.69|18.53|18.75|18.59|18.75|18.59|18.69|18.53|81
1624582800000|2021-06-25 01:00:00|18.71|18.55|18.75|18.59|18.75|18.59|18.7|18.54|188
1624586400000|2021-06-25 02:00:00|18.71|18.55|18.71|18.55|18.75|18.59|18.71|18.55|56
1624590000000|2021-06-25 03:00:00|18.7|18.54|18.67|18.51|18.71|18.55|18.67|18.51|108
1624593600000|2021-06-25 04:00:00|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|57
1624597200000|2021-06-25 05:00:00|18.72|18.56|18.72|18.56|18.75|18.59|18.71|18.55|53
1624600800000|2021-06-25 06:00:00|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|82
1624604400000|2021-06-25 07:00:00|18.76|18.6|18.77|18.61|18.86|18.7|18.72|18.56|409
1624608000000|2021-06-25 08:00:00|18.81|18.65|18.78|18.62|18.81|18.65|18.72|18.56|188
1624611600000|2021-06-25 09:00:00|18.81|18.65|18.73|18.57|18.81|18.65|18.73|18.57|151
1624615200000|2021-06-25 10:00:00|18.76|18.6|18.73|18.57|18.78|18.62|18.73|18.57|111
1624618800000|2021-06-25 11:00:00|18.78|18.62|18.78|18.62|18.82|18.66|18.73|18.57|151
1624622400000|2021-06-25 12:00:00|18.73|18.57|18.63|18.47|18.78|18.62|18.63|18.47|534
1624626000000|2021-06-25 13:00:00|18.62|18.46|18.79|18.63|18.8|18.64|18.6|18.44|1875
1624629600000|2021-06-25 14:00:00|18.8|18.64|18.62|18.46|18.8|18.64|18.58|18.42|2026
1624633200000|2021-06-25 15:00:00|18.58|18.42|18.42|18.26|18.58|18.42|18.42|18.26|2313
1624636800000|2021-06-25 16:00:00|18.44|18.28|18.42|18.26|18.52|18.36|18.42|18.26|1190
1624640400000|2021-06-25 17:00:00|18.46|18.3|18.48|18.32|18.58|18.42|18.42|18.26|1609
1624644000000|2021-06-25 18:00:00|18.49|18.33|18.48|18.32|18.49|18.33|18.39|18.23|1529
1624647600000|2021-06-25 19:00:00|18.44|18.28|18.4|18.24|18.55|18.39|18.36|18.2|5070
1624651200000|2021-06-25 20:00:00|18.36|18.2|18.35|18.19|18.48|18.32|18.35|18.19|1727
1624831200000|2021-06-27 22:00:00|18.44|18.28|18.36|18.2|18.44|18.28|18.33|18.17|104
1624834800000|2021-06-27 23:00:00|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|19
1624838400000|2021-06-28 00:00:00|18.41|18.25|18.47|18.31|18.5|18.34|18.41|18.25|153
1624842000000|2021-06-28 01:00:00|18.48|18.32|18.47|18.31|18.5|18.34|18.47|18.31|65
1624845600000|2021-06-28 02:00:00|||||||||20
1624849200000|2021-06-28 03:00:00|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|52
1624852800000|2021-06-28 04:00:00|||||||||9
1624856400000|2021-06-28 05:00:00|18.48|18.32|18.48|18.32|18.48|18.32|18.43|18.27|72
1624860000000|2021-06-28 06:00:00|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|22
1624863600000|2021-06-28 07:00:00|18.43|18.27|18.43|18.27|18.48|18.32|18.4|18.24|267
1624867200000|2021-06-28 08:00:00|18.46|18.3|18.48|18.32|18.56|18.4|18.43|18.27|293
1624870800000|2021-06-28 09:00:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|237
1624874400000|2021-06-28 10:00:00|18.54|18.38|18.52|18.36|18.57|18.41|18.52|18.36|226
1624878000000|2021-06-28 11:00:00|18.49|18.33|18.49|18.33|18.52|18.36|18.44|18.28|366
1624881600000|2021-06-28 12:00:00|18.47|18.31|18.39|18.23|18.52|18.36|18.39|18.23|302
1624885200000|2021-06-28 13:00:00|18.34|18.18|18.38|18.22|18.58|18.42|18.34|18.18|2802
1624888800000|2021-06-28 14:00:00|18.35|18.19|18.43|18.27|18.46|18.3|18.33|18.17|3168
1624892400000|2021-06-28 15:00:00|18.44|18.28|18.53|18.37|18.56|18.4|18.43|18.27|1830
1624896000000|2021-06-28 16:00:00|18.54|18.38|18.64|18.48|18.64|18.48|18.51|18.35|1362
1624899600000|2021-06-28 17:00:00|18.66|18.5|18.65|18.49|18.79|18.63|18.61|18.45|1733
1624903200000|2021-06-28 18:00:00|18.61|18.45|18.62|18.46|18.67|18.51|18.57|18.41|1108
1624906800000|2021-06-28 19:00:00|18.61|18.45|18.52|18.36|18.7|18.54|18.5|18.34|4295
1624910400000|2021-06-28 20:00:00|18.5|18.34|18.52|18.36|18.52|18.36|18.42|18.26|2319
1624917600000|2021-06-28 22:00:00|18.51|18.35|18.56|18.4|18.57|18.41|18.5|18.34|61
1624921200000|2021-06-28 23:00:00|18.57|18.41|18.57|18.41|18.61|18.45|18.56|18.4|107
1624924800000|2021-06-29 00:00:00|18.58|18.42|18.56|18.4|18.61|18.45|18.56|18.4|92
1624928400000|2021-06-29 01:00:00|18.61|18.45|18.61|18.45|18.64|18.48|18.56|18.4|91
1624932000000|2021-06-29 02:00:00|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|26
1624935600000|2021-06-29 03:00:00|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|50
1624939200000|2021-06-29 04:00:00|18.62|18.46|18.62|18.46|18.65|18.49|18.62|18.46|96
1624942800000|2021-06-29 05:00:00|18.65|18.49|18.57|18.41|18.66|18.5|18.57|18.41|61
1624946400000|2021-06-29 06:00:00|18.6|18.44|18.57|18.41|18.62|18.46|18.57|18.41|207
1624950000000|2021-06-29 07:00:00|18.54|18.38|18.49|18.33|18.54|18.38|18.49|18.33|318
1624953600000|2021-06-29 08:00:00|18.52|18.36|18.53|18.37|18.58|18.42|18.45|18.29|207
1624957200000|2021-06-29 09:00:00|18.5|18.34|18.48|18.32|18.53|18.37|18.45|18.29|209
1624960800000|2021-06-29 10:00:00|18.45|18.29|18.48|18.32|18.48|18.32|18.45|18.29|54
1624964400000|2021-06-29 11:00:00|18.5|18.34|18.53|18.37|18.56|18.4|18.48|18.32|188
1624968000000|2021-06-29 12:00:00|18.48|18.32|18.48|18.32|18.53|18.37|18.43|18.27|373
1624971600000|2021-06-29 13:00:00|18.46|18.3|18.46|18.3|18.49|18.33|18.39|18.23|1978
1624975200000|2021-06-29 14:00:00|18.41|18.25|18.66|18.5|18.71|18.55|18.41|18.25|3329
1624978800000|2021-06-29 15:00:00|18.68|18.52|18.62|18.46|18.76|18.6|18.61|18.45|1588
1624982400000|2021-06-29 16:00:00|18.63|18.47|18.66|18.5|18.75|18.59|18.58|18.42|903
1624986000000|2021-06-29 17:00:00|18.71|18.55|18.77|18.61|18.89|18.73|18.66|18.5|1664
1624989600000|2021-06-29 18:00:00|18.8|18.64|18.82|18.66|18.92|18.76|18.72|18.56|1377
1624993200000|2021-06-29 19:00:00|18.84|18.68|18.97|18.81|19.02|18.86|18.82|18.66|5079
1624996800000|2021-06-29 20:00:00|18.94|18.78|18.82|18.66|18.97|18.81|18.82|18.66|2006
1625007600000|2021-06-29 23:00:00|18.83|18.67|18.8|18.64|18.85|18.69|18.8|18.64|116
1625011200000|2021-06-30 00:00:00|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|105
1625014800000|2021-06-30 01:00:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|38
1625018400000|2021-06-30 02:00:00|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|9
1625022000000|2021-06-30 03:00:00|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|27
1625025600000|2021-06-30 04:00:00|||||||||5
1625029200000|2021-06-30 05:00:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|32
1625032800000|2021-06-30 06:00:00|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|126
1625036400000|2021-06-30 07:00:00|18.84|18.68|18.85|18.69|18.87|18.71|18.84|18.68|233
1625040000000|2021-06-30 08:00:00|18.87|18.71|19.08|18.92|19.12|18.96|18.85|18.69|669
1625043600000|2021-06-30 09:00:00|19.13|18.97|19.08|18.92|19.21|19.05|19.05|18.89|890
1625047200000|2021-06-30 10:00:00|19.05|18.89|19|18.84|19.06|18.9|18.95|18.79|257
1625050800000|2021-06-30 11:00:00|18.97|18.81|19.03|18.87|19.08|18.92|18.83|18.67|1657
1625054400000|2021-06-30 12:00:00|19.05|18.89|19.13|18.97|19.13|18.97|18.96|18.8|516
1625058000000|2021-06-30 13:00:00|19.18|19.02|19.06|18.9|19.26|19.1|18.96|18.8|3152
1625061600000|2021-06-30 14:00:00|19.04|18.88|18.73|18.57|19.29|19.13|18.73|18.57|4918
1625065200000|2021-06-30 15:00:00|18.71|18.55|18.81|18.65|18.86|18.7|18.71|18.55|2617
1625068800000|2021-06-30 16:00:00|18.84|18.68|18.79|18.63|18.84|18.68|18.74|18.58|1593
1625072400000|2021-06-30 17:00:00|18.78|18.62|18.67|18.51|18.83|18.67|18.67|18.51|1778
1625076000000|2021-06-30 18:00:00|18.72|18.56|18.77|18.61|18.8|18.64|18.67|18.51|1781
1625079600000|2021-06-30 19:00:00|18.8|18.64|18.84|18.68|19|18.84|18.72|18.56|7258
1625083200000|2021-06-30 20:00:00|18.83|18.67|18.8|18.64|18.84|18.68|18.74|18.58|2965
1625094000000|2021-06-30 23:00:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1625097600000|2021-07-01 00:00:00|18.76|18.6|18.76|18.6|18.8|18.64|18.7|18.54|114
1625101200000|2021-07-01 01:00:00|||||||||54
1625104800000|2021-07-01 02:00:00|||||||||8
1625108400000|2021-07-01 03:00:00|18.78|18.62|18.8|18.64|18.81|18.65|18.76|18.6|105
1625112000000|2021-07-01 04:00:00|18.79|18.63|18.81|18.65|18.81|18.65|18.76|18.6|22
1625115600000|2021-07-01 05:00:00|18.82|18.66|18.82|18.66|18.82|18.66|18.77|18.61|44
1625119200000|2021-07-01 06:00:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|95
1625122800000|2021-07-01 07:00:00|18.74|18.58|18.62|18.46|18.77|18.61|18.59|18.43|681
1625126400000|2021-07-01 08:00:00|18.59|18.43|18.65|18.49|18.67|18.51|18.59|18.43|133
1625130000000|2021-07-01 09:00:00|18.67|18.51|18.73|18.57|18.78|18.62|18.65|18.49|328
1625133600000|2021-07-01 10:00:00|18.78|18.62|18.85|18.69|18.9|18.74|18.73|18.57|591
1625137200000|2021-07-01 11:00:00|18.88|18.72|18.68|18.52|18.9|18.74|18.68|18.52|354
1625140800000|2021-07-01 12:00:00|18.65|18.49|18.66|18.5|18.73|18.57|18.63|18.47|541
1625144400000|2021-07-01 13:00:00|18.63|18.47|18.73|18.57|18.78|18.62|18.56|18.4|2559
1625148000000|2021-07-01 14:00:00|18.68|18.52|18.71|18.55|18.81|18.65|18.61|18.45|3428
1625151600000|2021-07-01 15:00:00|18.68|18.52|18.64|18.48|18.83|18.67|18.64|18.48|2302
1625155200000|2021-07-01 16:00:00|18.59|18.43|18.59|18.43|18.69|18.53|18.56|18.4|1994
1625158800000|2021-07-01 17:00:00|18.61|18.45|18.64|18.48|18.64|18.48|18.56|18.4|1020
1625162400000|2021-07-01 18:00:00|18.67|18.51|18.64|18.48|18.69|18.53|18.62|18.46|1748
1625166000000|2021-07-01 19:00:00|18.62|18.46|18.54|18.38|18.67|18.51|18.52|18.36|4220
1625169600000|2021-07-01 20:00:00|18.57|18.41|18.61|18.45|18.64|18.48|18.57|18.41|2281
1625180400000|2021-07-01 23:00:00|18.63|18.47|18.65|18.49|18.65|18.49|18.6|18.44|39
1625184000000|2021-07-02 00:00:00|18.6|18.44|18.56|18.4|18.6|18.44|18.55|18.39|172
1625187600000|2021-07-02 01:00:00|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|106
1625191200000|2021-07-02 02:00:00|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|17
1625194800000|2021-07-02 03:00:00|18.59|18.43|18.61|18.45|18.64|18.48|18.59|18.43|67
1625198400000|2021-07-02 04:00:00|18.59|18.43|18.64|18.48|18.64|18.48|18.59|18.43|74
1625202000000|2021-07-02 05:00:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|105
1625205600000|2021-07-02 06:00:00|18.72|18.56|18.7|18.54|18.72|18.56|18.69|18.53|102
1625209200000|2021-07-02 07:00:00|18.67|18.51|18.6|18.44|18.7|18.54|18.56|18.4|541
1625212800000|2021-07-02 08:00:00|18.57|18.41|18.65|18.49|18.7|18.54|18.57|18.41|280
1625216400000|2021-07-02 09:00:00|18.6|18.44|18.6|18.44|18.65|18.49|18.55|18.39|145
1625220000000|2021-07-02 10:00:00|18.58|18.42|18.58|18.42|18.61|18.45|18.55|18.39|195
1625223600000|2021-07-02 11:00:00|18.57|18.41|18.6|18.44|18.61|18.45|18.56|18.4|573
1625227200000|2021-07-02 12:00:00|18.61|18.45|18.29|18.13|18.61|18.45|18.21|18.05|2500
1625230800000|2021-07-02 13:00:00|18.31|18.15|18.09|17.93|18.32|18.16|18.04|17.88|4786
1625234400000|2021-07-02 14:00:00|18.06|17.9|18.12|17.96|18.17|18.01|18.04|17.88|3617
1625238000000|2021-07-02 15:00:00|18.09|17.93|18.14|17.98|18.17|18.01|18.09|17.93|2549
1625241600000|2021-07-02 16:00:00|18.12|17.96|18.22|18.06|18.22|18.06|18.09|17.93|1992
1625245200000|2021-07-02 17:00:00|18.2|18.04|18.4|18.24|18.4|18.24|18.17|18.01|5642
1625248800000|2021-07-02 18:00:00|18.42|18.26|18.35|18.19|18.55|18.39|18.32|18.16|3486
1625252400000|2021-07-02 19:00:00|18.37|18.21|18.58|18.42|18.7|18.54|18.37|18.21|6000
1625256000000|2021-07-02 20:00:00|18.55|18.39|18.6|18.44|18.64|18.48|18.55|18.39|2517
1625436000000|2021-07-04 22:00:00|18.74|18.58|18.71|18.55|18.74|18.58|18.67|18.51|50
1625439600000|2021-07-04 23:00:00|18.7|18.54|18.73|18.57|18.73|18.57|18.69|18.53|6
1625443200000|2021-07-05 00:00:00|18.72|18.56|18.78|18.62|18.78|18.62|18.72|18.56|133
1625446800000|2021-07-05 01:00:00|18.75|18.59|18.76|18.6|18.77|18.61|18.73|18.57|21
1625450400000|2021-07-05 02:00:00|||||||||1
1625454000000|2021-07-05 03:00:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|3
1625457600000|2021-07-05 04:00:00|||||||||1
1625461200000|2021-07-05 05:00:00|18.78|18.62|18.82|18.66|18.82|18.66|18.76|18.6|42
1625464800000|2021-07-05 06:00:00|18.84|18.68|18.77|18.61|18.87|18.71|18.77|18.61|203
1625468400000|2021-07-05 07:00:00|18.75|18.59|18.77|18.61|18.82|18.66|18.75|18.59|265
1625472000000|2021-07-05 08:00:00|18.8|18.64|18.7|18.54|18.8|18.64|18.65|18.49|103
1625475600000|2021-07-05 09:00:00|18.67|18.51|18.65|18.49|18.7|18.54|18.65|18.49|34
1625479200000|2021-07-05 10:00:00|18.66|18.5|18.61|18.45|18.66|18.5|18.61|18.45|72
1625482800000|2021-07-05 11:00:00|18.6|18.44|18.66|18.5|18.66|18.5|18.59|18.43|50
1625486400000|2021-07-05 12:00:00|18.64|18.48|18.61|18.45|18.66|18.5|18.61|18.45|197
1625490000000|2021-07-05 13:00:00|18.64|18.48|18.61|18.45|18.66|18.5|18.61|18.45|117
1625493600000|2021-07-05 14:00:00|18.59|18.43|18.57|18.41|18.6|18.44|18.57|18.41|83
1625497200000|2021-07-05 15:00:00|18.56|18.4|18.53|18.37|18.56|18.4|18.51|18.35|200
1625522400000|2021-07-05 22:00:00|18.55|18.39|18.57|18.41|18.58|18.42|18.55|18.39|35
1625526000000|2021-07-05 23:00:00|||||||||6
1625529600000|2021-07-06 00:00:00|18.59|18.43|18.62|18.46|18.62|18.46|18.57|18.41|154
1625533200000|2021-07-06 01:00:00|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|63
1625536800000|2021-07-06 02:00:00|18.62|18.46|18.65|18.49|18.65|18.49|18.59|18.43|35
1625540400000|2021-07-06 03:00:00|||||||||31
1625547600000|2021-07-06 05:00:00|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|28
1625551200000|2021-07-06 06:00:00|18.7|18.54|18.61|18.45|18.7|18.54|18.59|18.43|82
1625554800000|2021-07-06 07:00:00|18.6|18.44|18.66|18.5|18.76|18.6|18.59|18.43|444
1625558400000|2021-07-06 08:00:00|18.67|18.51|18.69|18.53|18.71|18.55|18.66|18.5|132
1625562000000|2021-07-06 09:00:00|18.66|18.5|18.66|18.5|18.71|18.55|18.64|18.48|241
1625565600000|2021-07-06 10:00:00|18.69|18.53|18.66|18.5|18.7|18.54|18.64|18.48|56
1625569200000|2021-07-06 11:00:00|18.67|18.51|18.67|18.51|18.72|18.56|18.62|18.46|187
1625572800000|2021-07-06 12:00:00|18.69|18.53|18.62|18.46|18.69|18.53|18.62|18.46|413
1625576400000|2021-07-06 13:00:00|18.63|18.47|18.86|18.7|18.86|18.7|18.62|18.46|2280
1625580000000|2021-07-06 14:00:00|18.88|18.72|19.37|19.21|19.37|19.21|18.86|18.7|5634
1625583600000|2021-07-06 15:00:00|19.39|19.23|19.46|19.3|19.6|19.44|19.29|19.13|6446
1625587200000|2021-07-06 16:00:00|19.49|19.33|19.53|19.37|19.77|19.61|19.48|19.32|5557
1625590800000|2021-07-06 17:00:00|19.52|19.36|19.27|19.11|19.52|19.36|19.26|19.1|2422
1625594400000|2021-07-06 18:00:00|19.26|19.1|19.16|19|19.38|19.22|19.14|18.98|2583
1625598000000|2021-07-06 19:00:00|19.13|18.97|19.21|19.05|19.26|19.1|19.04|18.88|7416
1625601600000|2021-07-06 20:00:00|19.26|19.1|19.35|19.19|19.35|19.19|19.18|19.02|2570
1625612400000|2021-07-06 23:00:00|19.29|19.13|19.31|19.15|19.31|19.15|19.26|19.1|70
1625616000000|2021-07-07 00:00:00|19.36|19.2|19.23|19.07|19.36|19.2|19.21|19.05|328
1625619600000|2021-07-07 01:00:00|19.21|19.05|19.21|19.05|19.26|19.1|19.19|19.03|162
1625623200000|2021-07-07 02:00:00|19.19|19.03|19.2|19.04|19.21|19.05|19.16|19|88
1625626800000|2021-07-07 03:00:00|19.16|19|19.2|19.04|19.2|19.04|19.15|18.99|76
1625630400000|2021-07-07 04:00:00|19.17|19.01|19.25|19.09|19.25|19.09|19.17|19.01|50
1625634000000|2021-07-07 05:00:00|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|112
1625637600000|2021-07-07 06:00:00|19.25|19.09|19.2|19.04|19.27|19.11|19.2|19.04|220
1625641200000|2021-07-07 07:00:00|19.15|18.99|19.14|18.98|19.19|19.03|19.04|18.88|584
1625644800000|2021-07-07 08:00:00|19.09|18.93|19.19|19.03|19.19|19.03|19.07|18.91|188
1625648400000|2021-07-07 09:00:00|19.14|18.98|19.09|18.93|19.14|18.98|19.02|18.86|388
1625652000000|2021-07-07 10:00:00|19.11|18.95|19.08|18.92|19.19|19.03|19.04|18.88|100
1625655600000|2021-07-07 11:00:00|19.09|18.93|19.08|18.92|19.1|18.94|19.03|18.87|155
1625659200000|2021-07-07 12:00:00|19.06|18.9|19.15|18.99|19.22|19.06|19.03|18.87|490
1625662800000|2021-07-07 13:00:00|19.17|19.01|19.28|19.12|19.35|19.19|19.03|18.87|2673
1625666400000|2021-07-07 14:00:00|19.3|19.14|19.54|19.38|19.92|19.76|19.28|19.12|6266
1625670000000|2021-07-07 15:00:00|19.57|19.41|19.31|19.15|19.71|19.55|19.26|19.1|3663
1625673600000|2021-07-07 16:00:00|19.26|19.1|19.26|19.1|19.41|19.25|19.24|19.08|1714
1625677200000|2021-07-07 17:00:00|19.31|19.15|19.41|19.25|19.53|19.37|19.31|19.15|1010
1625680800000|2021-07-07 18:00:00|19.43|19.27|19.28|19.12|19.46|19.3|19.13|18.97|2818
1625684400000|2021-07-07 19:00:00|19.3|19.14|19.35|19.19|19.46|19.3|19.26|19.1|3882
1625688000000|2021-07-07 20:00:00|19.36|19.2|19.25|19.09|19.46|19.3|19.25|19.09|2017
1625698800000|2021-07-07 23:00:00|19.29|19.13|19.31|19.15|19.31|19.15|19.25|19.09|38
1625702400000|2021-07-08 00:00:00|19.29|19.13|19.36|19.2|19.41|19.25|19.26|19.1|137
1625706000000|2021-07-08 01:00:00|19.38|19.22|19.48|19.32|19.49|19.33|19.36|19.2|69
1625709600000|2021-07-08 02:00:00|19.53|19.37|19.58|19.42|19.6|19.44|19.48|19.32|295
1625713200000|2021-07-08 03:00:00|19.6|19.44|19.58|19.42|19.62|19.46|19.58|19.42|101
1625716800000|2021-07-08 04:00:00|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|116
1625720400000|2021-07-08 05:00:00|19.6|19.44|19.6|19.44|19.64|19.48|19.58|19.42|121
1625724000000|2021-07-08 06:00:00|19.64|19.48|20.04|19.88|20.05|19.89|19.59|19.43|416
1625727600000|2021-07-08 07:00:00|20.02|19.86|20.32|20.16|20.61|20.45|19.99|19.83|2535
1625731200000|2021-07-08 08:00:00|20.34|20.18|20.48|20.32|20.79|20.63|20.31|20.15|2313
1625734800000|2021-07-08 09:00:00|20.49|20.33|20.79|20.63|20.84|20.68|20.46|20.3|1374
1625738400000|2021-07-08 10:00:00|20.81|20.65|20.99|20.83|21.33|21.17|20.81|20.65|3088
1625742000000|2021-07-08 11:00:00|20.98|20.82|21.11|20.95|21.13|20.97|20.81|20.65|2034
1625745600000|2021-07-08 12:00:00|21.1|20.94|21.03|20.87|21.3|21.14|20.9|20.74|1977
1625749200000|2021-07-08 13:00:00|21.05|20.89|20.67|20.51|21.18|21.02|20.55|20.39|11000
1625752800000|2021-07-08 14:00:00|20.68|20.52|21.13|20.97|21.2|21.04|20.68|20.52|10890
1625756400000|2021-07-08 15:00:00|21.12|20.96|20.32|20.16|21.18|21.02|20.32|20.16|7367
1625760000000|2021-07-08 16:00:00|20.29|20.13|20.44|20.28|20.55|20.39|20.27|20.11|3528
1625763600000|2021-07-08 17:00:00|20.47|20.31|20.54|20.38|20.62|20.46|20.32|20.16|2794
1625767200000|2021-07-08 18:00:00|20.52|20.36|20.74|20.58|20.86|20.7|20.49|20.33|4540
1625770800000|2021-07-08 19:00:00|20.73|20.57|20.61|20.45|21.11|20.95|20.59|20.43|7874
1625774400000|2021-07-08 20:00:00|20.59|20.43|20.78|20.62|20.83|20.67|20.59|20.43|3100
1625785200000|2021-07-08 23:00:00|20.77|20.61|20.73|20.57|20.78|20.62|20.72|20.56|77
1625788800000|2021-07-09 00:00:00|20.72|20.56|20.73|20.57|20.73|20.57|20.34|20.18|857
1625792400000|2021-07-09 01:00:00|20.7|20.54|20.95|20.79|20.97|20.81|20.68|20.52|295
1625796000000|2021-07-09 02:00:00|20.92|20.76|20.77|20.61|21.03|20.87|20.74|20.58|400
1625799600000|2021-07-09 03:00:00|20.75|20.59|20.74|20.58|20.79|20.63|20.57|20.41|365
1625803200000|2021-07-09 04:00:00|20.72|20.56|20.62|20.46|20.74|20.58|20.58|20.42|123
1625806800000|2021-07-09 05:00:00|20.61|20.45|20.45|20.29|20.61|20.45|20.4|20.24|312
1625810400000|2021-07-09 06:00:00|20.41|20.25|20.38|20.22|20.51|20.35|20.28|20.12|345
1625814000000|2021-07-09 07:00:00|20.33|20.17|20.17|20.01|20.38|20.22|20|19.84|1562
1625817600000|2021-07-09 08:00:00|20.12|19.96|20.04|19.88|20.17|20.01|19.99|19.83|547
1625821200000|2021-07-09 09:00:00|20.01|19.85|20.21|20.05|20.21|20.05|19.93|19.77|692
1625824800000|2021-07-09 10:00:00|20.18|20.02|20|19.84|20.27|20.11|19.94|19.78|732
1625828400000|2021-07-09 11:00:00|19.98|19.82|19.88|19.72|20.05|19.89|19.83|19.67|457
1625832000000|2021-07-09 12:00:00|19.83|19.67|20.05|19.89|20.06|19.9|19.83|19.67|973
1625835600000|2021-07-09 13:00:00|20.03|19.87|19.79|19.63|20.15|19.99|19.79|19.63|3960
1625839200000|2021-07-09 14:00:00|19.77|19.61|19.49|19.33|19.79|19.63|19.41|19.25|6283
1625842800000|2021-07-09 15:00:00|19.48|19.32|19.43|19.27|19.5|19.34|19.37|19.21|4414
1625846400000|2021-07-09 16:00:00|19.38|19.22|19.23|19.07|19.42|19.26|19.23|19.07|1915
1625850000000|2021-07-09 17:00:00|19.18|19.02|19.24|19.08|19.3|19.14|19.18|19.02|2311
1625853600000|2021-07-09 18:00:00|19.25|19.09|19.24|19.08|19.3|19.14|19.24|19.08|3028
1625857200000|2021-07-09 19:00:00|19.27|19.11|19.31|19.15|19.39|19.23|19.23|19.07|4913
1625860800000|2021-07-09 20:00:00|19.33|19.17|19.41|19.25|19.41|19.25|19.33|19.17|2495
1626040800000|2021-07-11 22:00:00|19.49|19.33|19.48|19.32|19.53|19.37|19.47|19.31|80
1626044400000|2021-07-11 23:00:00|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|87
1626048000000|2021-07-12 00:00:00|19.5|19.34|19.5|19.34|19.55|19.39|19.49|19.33|257
1626051600000|2021-07-12 01:00:00|19.54|19.38|19.62|19.46|19.62|19.46|19.5|19.34|178
1626055200000|2021-07-12 02:00:00|||||||||9
1626058800000|2021-07-12 03:00:00|19.67|19.51|19.73|19.57|19.73|19.57|19.67|19.51|330
1626062400000|2021-07-12 04:00:00|19.78|19.62|19.72|19.56|19.78|19.62|19.68|19.52|120
1626066000000|2021-07-12 05:00:00|19.73|19.57|19.68|19.52|19.78|19.62|19.68|19.52|55
1626069600000|2021-07-12 06:00:00|19.67|19.51|19.58|19.42|19.68|19.52|19.57|19.41|147
1626073200000|2021-07-12 07:00:00|19.62|19.46|19.89|19.73|19.94|19.78|19.57|19.41|940
1626076800000|2021-07-12 08:00:00|19.9|19.74|19.62|19.46|19.9|19.74|19.62|19.46|649
1626080400000|2021-07-12 09:00:00|19.66|19.5|19.77|19.61|19.79|19.63|19.65|19.49|358
1626084000000|2021-07-12 10:00:00|19.79|19.63|19.85|19.69|19.9|19.74|19.72|19.56|375
1626087600000|2021-07-12 11:00:00|19.84|19.68|19.64|19.48|19.84|19.68|19.58|19.42|303
1626091200000|2021-07-12 12:00:00|19.63|19.47|19.52|19.36|19.64|19.48|19.52|19.36|184
1626094800000|2021-07-12 13:00:00|19.51|19.35|19.45|19.29|19.58|19.42|19.41|19.25|4025
1626098400000|2021-07-12 14:00:00|19.49|19.33|19.43|19.27|19.5|19.34|19.38|19.22|3434
1626102000000|2021-07-12 15:00:00|19.44|19.28|19.29|19.13|19.48|19.32|19.29|19.13|2165
1626105600000|2021-07-12 16:00:00|19.3|19.14|19.27|19.11|19.3|19.14|19.23|19.07|2047
1626109200000|2021-07-12 17:00:00|19.28|19.12|19.33|19.17|19.33|19.17|19.23|19.07|794
1626112800000|2021-07-12 18:00:00|19.32|19.16|19.37|19.21|19.37|19.21|19.26|19.1|1632
1626116400000|2021-07-12 19:00:00|19.36|19.2|19.4|19.24|19.49|19.33|19.36|19.2|3751
1626120000000|2021-07-12 20:00:00|19.41|19.25|19.23|19.07|19.41|19.25|19.23|19.07|2390
1626130800000|2021-07-12 23:00:00|19.22|19.06|19.24|19.08|19.25|19.09|19.22|19.06|136
1626134400000|2021-07-13 00:00:00|19.2|19.04|19.24|19.08|19.25|19.09|19.2|19.04|123
1626138000000|2021-07-13 01:00:00|19.25|19.09|19.24|19.08|19.29|19.13|19.2|19.04|118
1626141600000|2021-07-13 02:00:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|5
1626145200000|2021-07-13 03:00:00|||||||||9
1626148800000|2021-07-13 04:00:00|19.3|19.14|19.31|19.15|19.31|19.15|19.26|19.1|80
1626152400000|2021-07-13 05:00:00|||||||||39
1626156000000|2021-07-13 06:00:00|19.32|19.16|19.32|19.16|19.36|19.2|19.32|19.16|198
1626159600000|2021-07-13 07:00:00|19.31|19.15|19.31|19.15|19.37|19.21|19.31|19.15|435
1626163200000|2021-07-13 08:00:00|19.3|19.14|19.25|19.09|19.31|19.15|19.25|19.09|253
1626166800000|2021-07-13 09:00:00|19.21|19.05|19.15|18.99|19.26|19.1|19.15|18.99|309
1626170400000|2021-07-13 10:00:00|19.14|18.98|19.15|18.99|19.15|18.99|19.11|18.95|133
1626174000000|2021-07-13 11:00:00|19.16|19|19.16|19|19.2|19.04|19.15|18.99|134
1626177600000|2021-07-13 12:00:00|19.2|19.04|19.7|19.54|19.74|19.58|19.2|19.04|2817
1626181200000|2021-07-13 13:00:00|19.69|19.53|19.22|19.06|19.75|19.59|19.17|19.01|3644
1626184800000|2021-07-13 14:00:00|19.21|19.05|19.22|19.06|19.27|19.11|19.01|18.85|4001
1626188400000|2021-07-13 15:00:00|19.21|19.05|19.16|19|19.27|19.11|19.16|19|1427
1626192000000|2021-07-13 16:00:00|19.17|19.01|19.26|19.1|19.27|19.11|19.12|18.96|1430
1626195600000|2021-07-13 17:00:00|19.22|19.06|19.49|19.33|19.6|19.44|19.21|19.05|3529
1626199200000|2021-07-13 18:00:00|19.53|19.37|19.5|19.34|19.71|19.55|19.39|19.23|2908
1626202800000|2021-07-13 19:00:00|19.54|19.38|19.66|19.5|19.75|19.59|19.49|19.33|4607
1626206400000|2021-07-13 20:00:00|19.65|19.49|19.72|19.56|19.73|19.57|19.65|19.49|1644
1626217200000|2021-07-13 23:00:00|19.77|19.61|19.83|19.67|19.88|19.72|19.72|19.56|146
1626220800000|2021-07-14 00:00:00|19.84|19.68|19.68|19.52|19.84|19.68|19.67|19.51|95
1626224400000|2021-07-14 01:00:00|19.73|19.57|19.63|19.47|19.73|19.57|19.63|19.47|39
1626228000000|2021-07-14 02:00:00|19.68|19.52|19.73|19.57|19.78|19.62|19.68|19.52|147
1626231600000|2021-07-14 03:00:00|19.74|19.58|19.73|19.57|19.78|19.62|19.73|19.57|17
1626235200000|2021-07-14 04:00:00|19.74|19.58|19.84|19.68|19.89|19.73|19.73|19.57|75
1626238800000|2021-07-14 05:00:00|19.85|19.69|19.85|19.69|19.85|19.69|19.79|19.63|78
1626242400000|2021-07-14 06:00:00|19.9|19.74|19.9|19.74|19.93|19.77|19.74|19.58|139
1626246000000|2021-07-14 07:00:00|19.91|19.75|19.74|19.58|19.91|19.75|19.58|19.42|594
1626249600000|2021-07-14 08:00:00|19.79|19.63|19.74|19.58|19.84|19.68|19.64|19.48|481
1626253200000|2021-07-14 09:00:00|19.7|19.54|19.63|19.47|19.7|19.54|19.57|19.41|509
1626256800000|2021-07-14 10:00:00|19.58|19.42|19.58|19.42|19.63|19.47|19.53|19.37|65
1626260400000|2021-07-14 11:00:00|19.54|19.38|19.48|19.32|19.58|19.42|19.47|19.31|172
1626264000000|2021-07-14 12:00:00|19.47|19.31|19.27|19.11|19.52|19.36|19.27|19.11|804
1626267600000|2021-07-14 13:00:00|19.28|19.12|19.49|19.33|19.49|19.33|19.12|18.96|2674
1626271200000|2021-07-14 14:00:00|19.48|19.32|19.32|19.16|19.49|19.33|19.27|19.11|3808
1626274800000|2021-07-14 15:00:00|19.33|19.17|19.94|19.78|19.97|19.81|19.32|19.16|5069
1626278400000|2021-07-14 16:00:00|19.92|19.76|19.45|19.29|19.97|19.81|19.39|19.23|3107
1626282000000|2021-07-14 17:00:00|19.44|19.28|19.38|19.22|19.65|19.49|19.38|19.22|2854
1626285600000|2021-07-14 18:00:00|19.34|19.18|19.29|19.13|19.39|19.23|19.23|19.07|2259
1626289200000|2021-07-14 19:00:00|19.24|19.08|19.28|19.12|19.44|19.28|19.14|18.98|5172
1626292800000|2021-07-14 20:00:00|19.32|19.16|19.35|19.19|19.4|19.24|19.28|19.12|4815
1626303600000|2021-07-14 23:00:00|19.41|19.25|19.4|19.24|19.41|19.25|19.39|19.23|80
1626307200000|2021-07-15 00:00:00|19.41|19.25|19.61|19.45|19.62|19.46|19.41|19.25|161
1626310800000|2021-07-15 01:00:00|19.62|19.46|19.56|19.4|19.62|19.46|19.51|19.35|66
1626314400000|2021-07-15 02:00:00|19.54|19.38|19.52|19.36|19.57|19.41|19.52|19.36|18
1626318000000|2021-07-15 03:00:00|19.57|19.41|19.52|19.36|19.57|19.41|19.51|19.35|30
1626321600000|2021-07-15 04:00:00|19.53|19.37|19.57|19.41|19.57|19.41|19.52|19.36|52
1626325200000|2021-07-15 05:00:00|19.53|19.37|19.58|19.42|19.58|19.42|19.52|19.36|95
1626328800000|2021-07-15 06:00:00|19.57|19.41|19.53|19.37|19.58|19.42|19.48|19.32|191
1626332400000|2021-07-15 07:00:00|19.58|19.42|19.68|19.52|19.84|19.68|19.53|19.37|695
1626336000000|2021-07-15 08:00:00|19.73|19.57|19.48|19.32|19.74|19.58|19.43|19.27|403
1626339600000|2021-07-15 09:00:00|19.53|19.37|19.64|19.48|19.74|19.58|19.48|19.32|427
1626343200000|2021-07-15 10:00:00|19.69|19.53|19.91|19.75|20.02|19.86|19.64|19.48|708
1626346800000|2021-07-15 11:00:00|19.9|19.74|19.87|19.71|20.18|20.02|19.76|19.6|1881
1626350400000|2021-07-15 12:00:00|19.86|19.7|19.92|19.76|19.98|19.82|19.71|19.55|1019
1626354000000|2021-07-15 13:00:00|19.87|19.71|19.62|19.46|20.04|19.88|19.57|19.41|4579
1626357600000|2021-07-15 14:00:00|19.57|19.41|19.78|19.62|19.93|19.77|19.52|19.36|5491
1626361200000|2021-07-15 15:00:00|19.77|19.61|19.67|19.51|19.93|19.77|19.57|19.41|3390
1626364800000|2021-07-15 16:00:00|19.68|19.52|19.63|19.47|19.94|19.78|19.57|19.41|4169
1626368400000|2021-07-15 17:00:00|19.67|19.51|20.05|19.89|20.1|19.94|19.67|19.51|3798
1626372000000|2021-07-15 18:00:00|20|19.84|19.84|19.68|20.06|19.9|19.84|19.68|4523
1626375600000|2021-07-15 19:00:00|19.79|19.63|19.68|19.52|19.89|19.73|19.58|19.42|5475
1626379200000|2021-07-15 20:00:00|19.63|19.47|19.69|19.53|19.74|19.58|19.63|19.47|1307
1626390000000|2021-07-15 23:00:00|19.75|19.59|19.86|19.7|19.86|19.7|19.75|19.59|80
1626393600000|2021-07-16 00:00:00|19.85|19.69|19.86|19.7|19.91|19.75|19.7|19.54|250
1626397200000|2021-07-16 01:00:00|19.91|19.75|19.86|19.7|19.94|19.78|19.81|19.65|79
1626400800000|2021-07-16 02:00:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|27
1626404400000|2021-07-16 03:00:00|19.78|19.62|19.71|19.55|19.81|19.65|19.65|19.49|120
1626408000000|2021-07-16 04:00:00|19.7|19.54|19.66|19.5|19.71|19.55|19.66|19.5|2
1626411600000|2021-07-16 05:00:00|19.65|19.49|19.71|19.55|19.71|19.55|19.65|19.49|32
1626415200000|2021-07-16 06:00:00|19.72|19.56|19.61|19.45|19.82|19.66|19.59|19.43|127
1626418800000|2021-07-16 07:00:00|19.56|19.4|19.56|19.4|19.72|19.56|19.51|19.35|425
1626422400000|2021-07-16 08:00:00|19.57|19.41|19.56|19.4|19.72|19.56|19.56|19.4|485
1626426000000|2021-07-16 09:00:00|19.57|19.41|19.51|19.35|19.62|19.46|19.46|19.3|445
1626429600000|2021-07-16 10:00:00|19.52|19.36|19.54|19.38|19.72|19.56|19.51|19.35|361
1626433200000|2021-07-16 11:00:00|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|250
1626436800000|2021-07-16 12:00:00|19.52|19.36|19.32|19.16|19.57|19.41|19.27|19.11|694
1626440400000|2021-07-16 13:00:00|19.27|19.11|19.37|19.21|19.43|19.27|19.16|19|3131
1626444000000|2021-07-16 14:00:00|19.32|19.16|19.68|19.52|19.89|19.73|19.27|19.11|6961
1626447600000|2021-07-16 15:00:00|19.7|19.54|19.78|19.62|19.99|19.83|19.63|19.47|4341
1626451200000|2021-07-16 16:00:00|19.73|19.57|19.73|19.57|19.84|19.68|19.63|19.47|1305
1626454800000|2021-07-16 17:00:00|19.74|19.58|19.84|19.68|19.94|19.78|19.63|19.47|1823
1626458400000|2021-07-16 18:00:00|19.89|19.73|20.01|19.85|20.05|19.89|19.84|19.68|2707
1626462000000|2021-07-16 19:00:00|20.03|19.87|20.52|20.36|20.57|20.41|19.96|19.8|8118
1626465600000|2021-07-16 20:00:00|20.48|20.32|20.43|20.27|20.53|20.37|20.38|20.22|2666
1626645600000|2021-07-18 22:00:00|20.49|20.33|20.65|20.49|20.65|20.49|20.44|20.28|137
1626652800000|2021-07-19 00:00:00|20.8|20.64|21.06|20.9|21.11|20.95|20.7|20.54|705
1626656400000|2021-07-19 01:00:00|21.01|20.85|21.06|20.9|21.06|20.9|20.96|20.8|76
1626660000000|2021-07-19 02:00:00|21.01|20.85|21.01|20.85|21.06|20.9|20.96|20.8|116
1626663600000|2021-07-19 03:00:00|20.91|20.75|20.91|20.75|20.94|20.78|20.86|20.7|19
1626670800000|2021-07-19 05:00:00|20.96|20.8|20.92|20.76|20.97|20.81|20.82|20.66|230
1626674400000|2021-07-19 06:00:00|20.97|20.81|20.77|20.61|20.97|20.81|20.72|20.56|651
1626678000000|2021-07-19 07:00:00|20.72|20.56|21.07|20.91|21.17|21.01|20.72|20.56|1775
1626681600000|2021-07-19 08:00:00|21.02|20.86|21.38|21.22|21.48|21.32|20.82|20.66|1811
1626685200000|2021-07-19 09:00:00|21.43|21.27|21.23|21.07|21.45|21.29|21.18|21.02|1025
1626688800000|2021-07-19 10:00:00|21.18|21.02|21.48|21.32|21.53|21.37|21.18|21.02|725
1626692400000|2021-07-19 11:00:00|21.43|21.27|21.64|21.48|21.89|21.73|21.43|21.27|2148
1626696000000|2021-07-19 12:00:00|21.66|21.5|21.77|21.61|21.89|21.73|21.64|21.48|2090
1626699600000|2021-07-19 13:00:00|21.79|21.63|22.5|22.34|22.5|22.34|21.59|21.43|10743
1626703200000|2021-07-19 14:00:00|22.53|22.37|22.6|22.44|23.61|23.45|22.3|22.14|22578
1626706800000|2021-07-19 15:00:00|22.55|22.39|22.4|22.24|22.71|22.55|22.1|21.94|8662
1626710400000|2021-07-19 16:00:00|22.45|22.29|23.41|23.25|23.61|23.45|22.4|22.24|10092
1626714000000|2021-07-19 17:00:00|23.46|23.3|24.01|23.85|24.06|23.9|23.16|23|7972
1626717600000|2021-07-19 18:00:00|23.96|23.8|24.4|24.24|24.51|24.35|23.6|23.44|13328
1626721200000|2021-07-19 19:00:00|24.35|24.19|23.55|23.39|24.91|24.75|23.45|23.29|18832
1626724800000|2021-07-19 20:00:00|23.5|23.34|23.1|22.94|23.55|23.39|23.05|22.89|5360
1626735600000|2021-07-19 23:00:00|23.16|23|23.06|22.9|23.26|23.1|23.06|22.9|374
1626739200000|2021-07-20 00:00:00|23.01|22.85|22.66|22.5|23.21|23.05|22.61|22.45|1071
1626742800000|2021-07-20 01:00:00|22.71|22.55|22.41|22.25|22.86|22.7|22.41|22.25|489
1626746400000|2021-07-20 02:00:00|22.46|22.3|22.61|22.45|22.61|22.45|22.36|22.2|238
1626750000000|2021-07-20 03:00:00|22.56|22.4|23.11|22.95|23.26|23.1|22.51|22.35|802
1626753600000|2021-07-20 04:00:00|23.06|22.9|22.96|22.8|23.26|23.1|22.91|22.75|381
1626757200000|2021-07-20 05:00:00|22.98|22.82|22.91|22.75|23.16|23|22.86|22.7|362
1626760800000|2021-07-20 06:00:00|22.93|22.77|22.61|22.45|22.96|22.8|22.61|22.45|630
1626764400000|2021-07-20 07:00:00|22.63|22.47|22.36|22.2|22.71|22.55|22.11|21.95|1810
1626768000000|2021-07-20 08:00:00|22.31|22.15|22.41|22.25|22.46|22.3|22.14|21.98|899
1626771600000|2021-07-20 09:00:00|22.36|22.2|22.86|22.7|23.01|22.85|22.31|22.15|826
1626775200000|2021-07-20 10:00:00|22.89|22.73|22.71|22.55|22.96|22.8|22.51|22.35|684
1626778800000|2021-07-20 11:00:00|22.66|22.5|22.56|22.4|22.86|22.7|22.51|22.35|754
1626782400000|2021-07-20 12:00:00|22.51|22.35|23.21|23.05|23.26|23.1|22.51|22.35|1788
1626786000000|2021-07-20 13:00:00|23.16|23|22.37|22.21|23.76|23.6|22.37|22.21|10046
1626789600000|2021-07-20 14:00:00|22.35|22.19|22.23|22.07|22.52|22.36|22.18|22.02|7291
1626793200000|2021-07-20 15:00:00|22.25|22.09|21.93|21.77|22.33|22.17|21.93|21.77|5808
1626796800000|2021-07-20 16:00:00|21.98|21.82|21.68|21.52|21.98|21.82|21.63|21.47|4933
1626800400000|2021-07-20 17:00:00|21.69|21.53|21.94|21.78|22.08|21.92|21.68|21.52|4254
1626804000000|2021-07-20 18:00:00|21.89|21.73|21.59|21.43|21.94|21.78|21.54|21.38|5094
1626807600000|2021-07-20 19:00:00|21.54|21.38|21.64|21.48|21.64|21.48|21.29|21.13|12577
1626811200000|2021-07-20 20:00:00|21.67|21.51|21.54|21.38|21.69|21.53|21.5|21.34|3909
1626822000000|2021-07-20 23:00:00|21.5|21.34|21.45|21.29|21.5|21.34|21.4|21.24|102
1626825600000|2021-07-21 00:00:00|21.5|21.34|21.45|21.29|21.6|21.44|21.4|21.24|415
1626829200000|2021-07-21 01:00:00|21.5|21.34|21.58|21.42|21.6|21.44|21.5|21.34|119
1626832800000|2021-07-21 02:00:00|21.6|21.44|21.95|21.79|22|21.84|21.6|21.44|418
1626836400000|2021-07-21 03:00:00|21.9|21.74|21.86|21.7|21.95|21.79|21.85|21.69|87
1626840000000|2021-07-21 04:00:00|21.85|21.69|22|21.84|22|21.84|21.8|21.64|139
1626843600000|2021-07-21 05:00:00|21.98|21.82|21.81|21.65|22|21.84|21.71|21.55|170
1626847200000|2021-07-21 06:00:00|21.76|21.6|21.56|21.4|21.81|21.65|21.56|21.4|339
1626850800000|2021-07-21 07:00:00|21.51|21.35|21.22|21.06|21.66|21.5|21.12|20.96|1050
1626854400000|2021-07-21 08:00:00|21.17|21.01|21.02|20.86|21.27|21.11|20.97|20.81|762
1626858000000|2021-07-21 09:00:00|20.97|20.81|21.02|20.86|21.17|21.01|20.97|20.81|633
1626861600000|2021-07-21 10:00:00|21.07|20.91|21.07|20.91|21.17|21.01|21.02|20.86|390
1626865200000|2021-07-21 11:00:00|21.12|20.96|21.57|21.41|21.62|21.46|21.12|20.96|746
1626868800000|2021-07-21 12:00:00|21.61|21.45|21.22|21.06|21.61|21.45|21.2|21.04|783
1626872400000|2021-07-21 13:00:00|21.27|21.11|20.78|20.62|21.27|21.11|20.78|20.62|3788
1626876000000|2021-07-21 14:00:00|20.73|20.57|20.79|20.63|20.89|20.73|20.68|20.52|7078
1626879600000|2021-07-21 15:00:00|20.74|20.58|20.79|20.63|20.99|20.83|20.74|20.58|3114
1626883200000|2021-07-21 16:00:00|20.74|20.58|20.64|20.48|20.74|20.58|20.59|20.43|4248
1626886800000|2021-07-21 17:00:00|20.59|20.43|20.55|20.39|20.64|20.48|20.54|20.38|1499
1626890400000|2021-07-21 18:00:00|20.5|20.34|20.4|20.24|20.5|20.34|20.4|20.24|2617
1626894000000|2021-07-21 19:00:00|20.45|20.29|20.31|20.15|20.46|20.3|20.26|20.1|6030
1626897600000|2021-07-21 20:00:00|20.26|20.1|20.25|20.09|20.3|20.14|20.25|20.09|2226
1626908400000|2021-07-21 23:00:00|20.26|20.1|20.31|20.15|20.36|20.2|20.26|20.1|129
1626912000000|2021-07-22 00:00:00|20.36|20.2|20.36|20.2|20.36|20.2|20.26|20.1|104
1626915600000|2021-07-22 01:00:00|20.31|20.15|20.31|20.15|20.36|20.2|20.26|20.1|71
1626919200000|2021-07-22 02:00:00|20.29|20.13|20.36|20.2|20.36|20.2|20.27|20.11|77
1626922800000|2021-07-22 03:00:00|20.34|20.18|20.37|20.21|20.37|20.21|20.31|20.15|41
1626926400000|2021-07-22 04:00:00|||||||||9
1626930000000|2021-07-22 05:00:00|20.41|20.25|20.32|20.16|20.42|20.26|20.32|20.16|319
1626933600000|2021-07-22 06:00:00|20.37|20.21|20.23|20.07|20.37|20.21|20.23|20.07|236
1626937200000|2021-07-22 07:00:00|20.22|20.06|20.23|20.07|20.32|20.16|20.13|19.97|671
1626940800000|2021-07-22 08:00:00|20.27|20.11|20.23|20.07|20.27|20.11|20.18|20.02|336
1626944400000|2021-07-22 09:00:00|20.18|20.02|20.18|20.02|20.23|20.07|20.13|19.97|406
1626948000000|2021-07-22 10:00:00|20.22|20.06|20.18|20.02|20.27|20.11|20.13|19.97|320
1626951600000|2021-07-22 11:00:00|20.23|20.07|20.23|20.07|20.33|20.17|20.18|20.02|578
1626955200000|2021-07-22 12:00:00|20.28|20.12|20.43|20.27|20.48|20.32|20.23|20.07|1251
1626958800000|2021-07-22 13:00:00|20.38|20.22|20.53|20.37|20.67|20.51|20.19|20.03|4672
1626962400000|2021-07-22 14:00:00|20.48|20.32|20.43|20.27|20.57|20.41|20.33|20.17|5423
1626966000000|2021-07-22 15:00:00|20.45|20.29|20.58|20.42|20.68|20.52|20.38|20.22|3359
1626969600000|2021-07-22 16:00:00|20.62|20.46|20.63|20.47|21.02|20.86|20.58|20.42|3867
1626973200000|2021-07-22 17:00:00|20.68|20.52|20.49|20.33|20.68|20.52|20.45|20.29|1650
1626976800000|2021-07-22 18:00:00|20.44|20.28|20.3|20.14|20.49|20.33|20.3|20.14|2040
1626980400000|2021-07-22 19:00:00|20.35|20.19|20.74|20.58|20.83|20.67|20.35|20.19|6183
1626984000000|2021-07-22 20:00:00|20.69|20.53|20.4|20.24|20.74|20.58|20.4|20.24|2004
1626994800000|2021-07-22 23:00:00|20.42|20.26|20.43|20.27|20.45|20.29|20.4|20.24|86
1626998400000|2021-07-23 00:00:00|20.4|20.24|20.4|20.24|20.5|20.34|20.4|20.24|95
1627002000000|2021-07-23 01:00:00|20.41|20.25|20.41|20.25|20.46|20.3|20.41|20.25|5
1627005600000|2021-07-23 02:00:00|20.46|20.3|20.46|20.3|20.5|20.34|20.45|20.29|46
1627009200000|2021-07-23 03:00:00|||||||||5
1627012800000|2021-07-23 04:00:00|20.5|20.34|20.41|20.25|20.51|20.35|20.41|20.25|101
1627016400000|2021-07-23 05:00:00|20.46|20.3|20.46|20.3|20.46|20.3|20.41|20.25|39
1627020000000|2021-07-23 06:00:00|20.41|20.25|20.32|20.16|20.41|20.25|20.32|20.16|182
1627023600000|2021-07-23 07:00:00|20.37|20.21|20.32|20.16|20.42|20.26|20.32|20.16|1003
1627027200000|2021-07-23 08:00:00|20.37|20.21|20.32|20.16|20.37|20.21|20.28|20.12|199
1627030800000|2021-07-23 09:00:00|20.28|20.12|20.28|20.12|20.32|20.16|20.23|20.07|205
1627034400000|2021-07-23 10:00:00|20.27|20.11|20.23|20.07|20.28|20.12|20.23|20.07|209
1627038000000|2021-07-23 11:00:00|20.25|20.09|20.33|20.17|20.38|20.22|20.23|20.07|414
1627041600000|2021-07-23 12:00:00|20.37|20.21|20.33|20.17|20.38|20.22|20.33|20.17|127
1627045200000|2021-07-23 13:00:00|20.35|20.19|20.42|20.26|20.52|20.36|20.24|20.08|2843
1627048800000|2021-07-23 14:00:00|20.38|20.22|20.43|20.27|20.47|20.31|20.28|20.12|3315
1627052400000|2021-07-23 15:00:00|20.39|20.23|20.49|20.33|20.53|20.37|20.3|20.14|3314
1627056000000|2021-07-23 16:00:00|20.51|20.35|20.64|20.48|20.73|20.57|20.49|20.33|2435
1627059600000|2021-07-23 17:00:00|20.68|20.52|20.69|20.53|20.69|20.53|20.59|20.43|1422
1627063200000|2021-07-23 18:00:00|20.64|20.48|20.59|20.43|20.69|20.53|20.5|20.34|1515
1627066800000|2021-07-23 19:00:00|20.63|20.47|20.68|20.52|20.68|20.52|20.39|20.23|4755
1627070400000|2021-07-23 20:00:00|20.64|20.48|20.73|20.57|20.74|20.58|20.59|20.43|3287
1627250400000|2021-07-25 22:00:00|20.76|20.6|20.78|20.62|20.83|20.67|20.74|20.58|60
1627254000000|2021-07-25 23:00:00|20.74|20.58|20.83|20.67|20.88|20.72|20.74|20.58|159
1627257600000|2021-07-26 00:00:00|20.84|20.68|21.02|20.86|21.1|20.94|20.83|20.67|237
1627261200000|2021-07-26 01:00:00|21.06|20.9|21.11|20.95|21.18|21.02|21.05|20.89|263
1627264800000|2021-07-26 02:00:00|21.07|20.91|21.21|21.05|21.21|21.05|21.07|20.91|148
1627268400000|2021-07-26 03:00:00|21.17|21.01|21.17|21.01|21.21|21.05|21.12|20.96|164
1627272000000|2021-07-26 04:00:00|21.14|20.98|21.14|20.98|21.16|21|21.12|20.96|137
1627275600000|2021-07-26 05:00:00|21.16|21|21.21|21.05|21.31|21.15|21.12|20.96|516
1627279200000|2021-07-26 06:00:00|21.26|21.1|21.23|21.07|21.32|21.16|21.14|20.98|544
1627282800000|2021-07-26 07:00:00|21.27|21.11|21.44|21.28|21.47|21.31|21.18|21.02|877
1627286400000|2021-07-26 08:00:00|21.42|21.26|21.41|21.25|21.75|21.59|21.37|21.21|1351
1627290000000|2021-07-26 09:00:00|21.42|21.26|21.11|20.95|21.46|21.3|21.08|20.92|832
1627293600000|2021-07-26 10:00:00|21.09|20.93|21.23|21.07|21.23|21.07|21.03|20.87|428
1627297200000|2021-07-26 11:00:00|21.22|21.06|21.05|20.89|21.22|21.06|21|20.84|594
1627300800000|2021-07-26 12:00:00|21.04|20.88|21.14|20.98|21.16|21|21|20.84|324
1627304400000|2021-07-26 13:00:00|21.19|21.03|21.13|20.97|21.19|21.03|20.9|20.74|1749
1627308000000|2021-07-26 14:00:00|21.18|21.02|21|20.84|21.25|21.09|20.96|20.8|4365
1627311600000|2021-07-26 15:00:00|20.97|20.81|20.73|20.57|21|20.84|20.73|20.57|2468
1627315200000|2021-07-26 16:00:00|20.74|20.58|20.97|20.81|20.98|20.82|20.73|20.57|911
1627318800000|2021-07-26 17:00:00|20.93|20.77|20.9|20.74|20.98|20.82|20.88|20.72|2332
1627322400000|2021-07-26 18:00:00|20.88|20.72|20.8|20.64|20.93|20.77|20.76|20.6|1104
1627326000000|2021-07-26 19:00:00|20.76|20.6|20.49|20.33|20.8|20.64|20.49|20.33|4500
1627329600000|2021-07-26 20:00:00|20.52|20.36|20.56|20.4|20.58|20.42|20.46|20.3|1331
1627340400000|2021-07-26 23:00:00|20.54|20.38|20.59|20.43|20.61|20.45|20.54|20.38|63
1627344000000|2021-07-27 00:00:00|20.61|20.45|20.73|20.57|20.77|20.61|20.61|20.45|284
1627347600000|2021-07-27 01:00:00|20.75|20.59|20.72|20.56|20.77|20.61|20.69|20.53|155
1627351200000|2021-07-27 02:00:00|20.73|20.57|20.73|20.57|20.81|20.65|20.73|20.57|93
1627354800000|2021-07-27 03:00:00|20.76|20.6|20.92|20.76|21.05|20.89|20.73|20.57|643
1627358400000|2021-07-27 04:00:00|20.88|20.72|20.87|20.71|20.92|20.76|20.87|20.71|83
1627362000000|2021-07-27 05:00:00|20.89|20.73|20.92|20.76|20.96|20.8|20.87|20.71|58
1627365600000|2021-07-27 06:00:00|20.96|20.8|20.97|20.81|21.02|20.86|20.87|20.71|364
1627369200000|2021-07-27 07:00:00|21.02|20.86|21.41|21.25|21.77|21.61|20.97|20.81|1965
1627372800000|2021-07-27 08:00:00|21.45|21.29|21.28|21.12|21.51|21.35|21.14|20.98|1291
1627376400000|2021-07-27 09:00:00|21.24|21.08|21.09|20.93|21.38|21.22|21.04|20.88|773
1627380000000|2021-07-27 10:00:00|21.07|20.91|20.96|20.8|21.14|20.98|20.96|20.8|630
1627383600000|2021-07-27 11:00:00|20.94|20.78|20.97|20.81|21.02|20.86|20.81|20.65|675
1627387200000|2021-07-27 12:00:00|20.96|20.8|20.96|20.8|21.06|20.9|20.87|20.71|829
1627390800000|2021-07-27 13:00:00|20.95|20.79|21.29|21.13|21.3|21.14|20.88|20.72|4263
1627394400000|2021-07-27 14:00:00|21.3|21.14|21.61|21.45|21.85|21.69|21.15|20.99|7729
1627398000000|2021-07-27 15:00:00|21.64|21.48|21.84|21.68|22.26|22.1|21.39|21.23|6984
1627401600000|2021-07-27 16:00:00|21.89|21.73|22.04|21.88|22.26|22.1|21.66|21.5|4743
1627405200000|2021-07-27 17:00:00|21.99|21.83|22.09|21.93|22.22|22.06|21.77|21.61|3217
1627408800000|2021-07-27 18:00:00|22.1|21.94|21.58|21.42|22.1|21.94|21.53|21.37|3822
1627412400000|2021-07-27 19:00:00|21.57|21.41|21.23|21.07|21.63|21.47|21.22|21.06|5043
1627416000000|2021-07-27 20:00:00|21.26|21.1|21.52|21.36|21.54|21.38|21.26|21.1|2343
1627426800000|2021-07-27 23:00:00|21.45|21.29|21.41|21.25|21.46|21.3|21.36|21.2|107
1627430400000|2021-07-28 00:00:00|21.4|21.24|21.16|21|21.41|21.25|21.16|21|454
1627434000000|2021-07-28 01:00:00|21.12|20.96|21.35|21.19|21.4|21.24|21.07|20.91|431
1627437600000|2021-07-28 02:00:00|21.36|21.2|21.26|21.1|21.53|21.37|21.2|21.04|432
1627441200000|2021-07-28 03:00:00|21.3|21.14|21.45|21.29|21.47|21.31|21.26|21.1|222
1627444800000|2021-07-28 04:00:00|21.47|21.31|21.54|21.38|21.54|21.38|21.45|21.29|138
1627448400000|2021-07-28 05:00:00|21.52|21.36|21.37|21.21|21.69|21.53|21.32|21.16|416
1627452000000|2021-07-28 06:00:00|21.33|21.17|21.46|21.3|21.51|21.35|21.29|21.13|384
1627455600000|2021-07-28 07:00:00|21.41|21.25|21.24|21.08|21.56|21.4|21.24|21.08|552
1627459200000|2021-07-28 08:00:00|21.26|21.1|21.01|20.85|21.28|21.12|21.01|20.85|369
1627462800000|2021-07-28 09:00:00|21.02|20.86|21.06|20.9|21.11|20.95|21.01|20.85|247
1627466400000|2021-07-28 10:00:00|21.09|20.93|21.25|21.09|21.34|21.18|21.09|20.93|196
1627470000000|2021-07-28 11:00:00|21.23|21.07|21.23|21.07|21.28|21.12|21.1|20.94|182
1627473600000|2021-07-28 12:00:00|21.2|21.04|21.15|20.99|21.28|21.12|21.1|20.94|476
1627477200000|2021-07-28 13:00:00|21.13|20.97|21.52|21.36|21.66|21.5|20.98|20.82|4173
1627480800000|2021-07-28 14:00:00|21.5|21.34|21.2|21.04|21.57|21.41|21.17|21.01|3918
1627484400000|2021-07-28 15:00:00|21.21|21.05|21.04|20.88|21.27|21.11|21.02|20.86|2492
1627488000000|2021-07-28 16:00:00|21.07|20.91|21.17|21.01|21.22|21.06|20.97|20.81|1777
1627491600000|2021-07-28 17:00:00|21.14|20.98|21.28|21.12|21.38|21.22|21.12|20.96|2194
1627495200000|2021-07-28 18:00:00|21.31|21.15|20.55|20.39|21.46|21.3|20.41|20.25|7026
1627498800000|2021-07-28 19:00:00|20.54|20.38|20.74|20.58|20.84|20.68|20.46|20.3|7156
1627502400000|2021-07-28 20:00:00|20.78|20.62|21.02|20.86|21.03|20.87|20.78|20.62|2749
1627513200000|2021-07-28 23:00:00|20.99|20.83|20.94|20.78|21.02|20.86|20.94|20.78|84
1627516800000|2021-07-29 00:00:00|20.97|20.81|20.98|20.82|21.21|21.05|20.94|20.78|521
1627520400000|2021-07-29 01:00:00|20.97|20.81|21.26|21.1|21.3|21.14|20.97|20.81|351
1627524000000|2021-07-29 02:00:00|21.21|21.05|21.08|20.92|21.29|21.13|21.08|20.92|140
1627527600000|2021-07-29 03:00:00|21.04|20.88|21.13|20.97|21.15|20.99|21.03|20.87|117
1627531200000|2021-07-29 04:00:00|21.12|20.96|21.03|20.87|21.13|20.97|20.98|20.82|160
1627534800000|2021-07-29 05:00:00|21.07|20.91|20.94|20.78|21.08|20.92|20.9|20.74|136
1627538400000|2021-07-29 06:00:00|20.91|20.75|20.81|20.65|20.95|20.79|20.77|20.61|376
1627542000000|2021-07-29 07:00:00|20.77|20.61|20.67|20.51|20.81|20.65|20.62|20.46|662
1627545600000|2021-07-29 08:00:00|20.72|20.56|20.64|20.48|20.78|20.62|20.64|20.48|301
1627549200000|2021-07-29 09:00:00|20.66|20.5|20.6|20.44|20.7|20.54|20.6|20.44|279
1627552800000|2021-07-29 10:00:00|20.55|20.39|20.6|20.44|20.73|20.57|20.55|20.39|223
1627556400000|2021-07-29 11:00:00|20.63|20.47|20.65|20.49|20.75|20.59|20.6|20.44|279
1627560000000|2021-07-29 12:00:00|20.6|20.44|20.6|20.44|20.65|20.49|20.56|20.4|454
1627563600000|2021-07-29 13:00:00|20.59|20.43|20.51|20.35|20.69|20.53|20.47|20.31|2638
1627567200000|2021-07-29 14:00:00|20.47|20.31|20.38|20.22|20.57|20.41|20.33|20.17|3044
1627570800000|2021-07-29 15:00:00|20.34|20.18|20.48|20.32|20.53|20.37|20.33|20.17|2622
1627574400000|2021-07-29 16:00:00|20.46|20.3|20.38|20.22|20.48|20.32|20.38|20.22|2015
1627578000000|2021-07-29 17:00:00|20.41|20.25|20.35|20.19|20.41|20.25|20.35|20.19|2278
1627581600000|2021-07-29 18:00:00|20.39|20.23|20.47|20.31|20.49|20.33|20.3|20.14|2362
1627585200000|2021-07-29 19:00:00|20.5|20.34|20.44|20.28|20.52|20.36|20.34|20.18|4272
1627588800000|2021-07-29 20:00:00|20.45|20.29|20.75|20.59|20.78|20.62|20.44|20.28|1565
1627599600000|2021-07-29 23:00:00|20.88|20.72|21.12|20.96|21.16|21|20.88|20.72|359
1627603200000|2021-07-30 00:00:00|21.13|20.97|21.38|21.22|21.48|21.32|20.98|20.82|710
1627606800000|2021-07-30 01:00:00|21.37|21.21|21.48|21.32|21.52|21.36|21.25|21.09|379
1627610400000|2021-07-30 02:00:00|21.45|21.29|21.34|21.18|21.48|21.32|21.21|21.05|292
1627614000000|2021-07-30 03:00:00|21.32|21.16|21.4|21.24|21.49|21.33|21.27|21.11|158
1627617600000|2021-07-30 04:00:00|21.39|21.23|21.44|21.28|21.44|21.28|21.39|21.23|77
1627621200000|2021-07-30 05:00:00|21.47|21.31|21.71|21.55|21.71|21.55|21.44|21.28|907
1627624800000|2021-07-30 06:00:00|21.67|21.51|21.61|21.45|21.74|21.58|21.38|21.22|601
1627628400000|2021-07-30 07:00:00|21.57|21.41|21.53|21.37|21.7|21.54|21.48|21.32|689
1627632000000|2021-07-30 08:00:00|21.56|21.4|21.35|21.19|21.61|21.45|21.2|21.04|465
1627635600000|2021-07-30 09:00:00|21.32|21.16|21.55|21.39|21.58|21.42|21.32|21.16|477
1627639200000|2021-07-30 10:00:00|21.5|21.34|21.19|21.03|21.54|21.38|21.18|21.02|576
1627642800000|2021-07-30 11:00:00|21.21|21.05|21.31|21.15|21.33|21.17|21.17|21.01|643
1627646400000|2021-07-30 12:00:00|21.32|21.16|21.18|21.02|21.41|21.25|21.18|21.02|503
1627650000000|2021-07-30 13:00:00|21.2|21.04|20.65|20.49|21.34|21.18|20.6|20.44|3739
1627653600000|2021-07-30 14:00:00|20.67|20.51|21.05|20.89|21.05|20.89|20.52|20.36|3808
1627657200000|2021-07-30 15:00:00|21.04|20.88|21.07|20.91|21.2|21.04|20.92|20.76|3212
1627660800000|2021-07-30 16:00:00|21.1|20.94|20.79|20.63|21.12|20.96|20.74|20.58|2214
1627664400000|2021-07-30 17:00:00|20.76|20.6|20.71|20.55|20.86|20.7|20.66|20.5|1841
1627668000000|2021-07-30 18:00:00|20.69|20.53|20.86|20.7|21.04|20.88|20.69|20.53|2827
1627671600000|2021-07-30 19:00:00|20.85|20.69|21.04|20.88|21.12|20.96|20.73|20.57|5792
1627675200000|2021-07-30 20:00:00|21|20.84|20.99|20.83|21.1|20.94|20.89|20.73|2600
1627855200000|2021-08-01 22:00:00|21.05|20.89|20.81|20.65|21.05|20.89|20.8|20.64|264
1627858800000|2021-08-01 23:00:00|20.83|20.67|20.84|20.68|20.89|20.73|20.81|20.65|31
1627862400000|2021-08-02 00:00:00|20.86|20.7|20.8|20.64|20.97|20.81|20.77|20.61|353
1627866000000|2021-08-02 01:00:00|20.77|20.61|20.8|20.64|20.8|20.64|20.72|20.56|227
1627869600000|2021-08-02 02:00:00|20.85|20.69|20.7|20.54|20.93|20.77|20.68|20.52|253
1627873200000|2021-08-02 03:00:00|20.71|20.55|20.73|20.57|20.75|20.59|20.68|20.52|96
1627876800000|2021-08-02 04:00:00|20.71|20.55|20.73|20.57|20.73|20.57|20.68|20.52|36
1627880400000|2021-08-02 05:00:00|20.76|20.6|20.73|20.57|20.76|20.6|20.68|20.52|59
1627884000000|2021-08-02 06:00:00|20.76|20.6|20.76|20.6|20.81|20.65|20.68|20.52|221
1627887600000|2021-08-02 07:00:00|20.74|20.58|20.59|20.43|20.76|20.6|20.54|20.38|415
1627891200000|2021-08-02 08:00:00|20.6|20.44|20.59|20.43|20.64|20.48|20.54|20.38|435
1627894800000|2021-08-02 09:00:00|20.61|20.45|20.64|20.48|20.64|20.48|20.59|20.43|187
1627898400000|2021-08-02 10:00:00|20.67|20.51|20.97|20.81|21|20.84|20.67|20.51|447
1627902000000|2021-08-02 11:00:00|21|20.84|20.88|20.72|21.1|20.94|20.83|20.67|276
1627905600000|2021-08-02 12:00:00|20.83|20.67|20.98|20.82|21|20.84|20.83|20.67|354
1627909200000|2021-08-02 13:00:00|20.95|20.79|21.06|20.9|21.13|20.97|20.86|20.7|3702
1627912800000|2021-08-02 14:00:00|21.08|20.92|21.14|20.98|21.21|21.05|20.96|20.8|4410
1627916400000|2021-08-02 15:00:00|21.15|20.99|21.51|21.35|21.51|21.35|20.99|20.83|2207
1627920000000|2021-08-02 16:00:00|21.54|21.38|21.79|21.63|21.84|21.68|21.46|21.3|4095
1627923600000|2021-08-02 17:00:00|21.74|21.58|21.67|21.51|21.84|21.68|21.57|21.41|2200
1627927200000|2021-08-02 18:00:00|21.69|21.53|21.52|21.36|21.69|21.53|21.42|21.26|2057
1627930800000|2021-08-02 19:00:00|21.5|21.34|21.97|21.81|22.1|21.94|21.47|21.31|5796
1627934400000|2021-08-02 20:00:00|21.92|21.76|21.9|21.74|21.93|21.77|21.85|21.69|1896
1627945200000|2021-08-02 23:00:00|21.78|21.62|21.76|21.6|21.83|21.67|21.76|21.6|182
1627948800000|2021-08-03 00:00:00|21.73|21.57|21.61|21.45|21.73|21.57|21.53|21.37|435
1627952400000|2021-08-03 01:00:00|21.64|21.48|21.79|21.63|21.84|21.68|21.64|21.48|324
1627956000000|2021-08-03 02:00:00|21.81|21.65|21.84|21.68|21.89|21.73|21.79|21.63|110
1627959600000|2021-08-03 03:00:00|21.83|21.67|21.73|21.57|21.84|21.68|21.67|21.51|51
1627963200000|2021-08-03 04:00:00|21.74|21.58|21.72|21.56|21.77|21.61|21.67|21.51|72
1627966800000|2021-08-03 05:00:00|21.69|21.53|21.62|21.46|21.7|21.54|21.62|21.46|132
1627970400000|2021-08-03 06:00:00|21.57|21.41|21.56|21.4|21.62|21.46|21.55|21.39|288
1627974000000|2021-08-03 07:00:00|21.55|21.39|21.48|21.32|21.73|21.57|21.43|21.27|903
1627977600000|2021-08-03 08:00:00|21.5|21.34|21.48|21.32|21.53|21.37|21.48|21.32|98
1627981200000|2021-08-03 09:00:00|21.47|21.31|21.48|21.32|21.61|21.45|21.43|21.27|421
1627984800000|2021-08-03 10:00:00|21.46|21.3|21.44|21.28|21.49|21.33|21.43|21.27|123
1627988400000|2021-08-03 11:00:00|21.47|21.31|21.49|21.33|21.49|21.33|21.44|21.28|127
1627992000000|2021-08-03 12:00:00|21.46|21.3|21.61|21.45|21.81|21.65|21.46|21.3|519
1627995600000|2021-08-03 13:00:00|21.63|21.47|22.19|22.03|22.24|22.08|21.63|21.47|3900
1627999200000|2021-08-03 14:00:00|22.16|22|21.97|21.81|22.26|22.1|21.77|21.61|5893
1628002800000|2021-08-03 15:00:00|21.96|21.8|21.42|21.26|22.14|21.98|21.4|21.24|4272
1628006400000|2021-08-03 16:00:00|21.4|21.24|21.3|21.14|21.48|21.32|21.25|21.09|3257
1628010000000|2021-08-03 17:00:00|21.29|21.13|21.18|21.02|21.33|21.17|21.18|21.02|1750
1628013600000|2021-08-03 18:00:00|21.19|21.03|21.04|20.88|21.28|21.12|21.03|20.87|2903
1628017200000|2021-08-03 19:00:00|21.01|20.85|20.97|20.81|21.11|20.95|20.96|20.8|5115
1628020800000|2021-08-03 20:00:00|20.99|20.83|21.13|20.97|21.14|20.98|20.99|20.83|1883
1628031600000|2021-08-03 23:00:00|21.15|20.99|21.17|21.01|21.2|21.04|21.15|20.99|60
1628035200000|2021-08-04 00:00:00|21.2|21.04|21.26|21.1|21.28|21.12|21.17|21.01|241
1628038800000|2021-08-04 01:00:00|21.27|21.11|21.16|21|21.27|21.11|21.14|20.98|140
1628042400000|2021-08-04 02:00:00|21.15|20.99|21.16|21|21.16|21|21.14|20.98|59
1628046000000|2021-08-04 03:00:00|21.15|20.99|21.21|21.05|21.21|21.05|21.14|20.98|48
1628049600000|2021-08-04 04:00:00|21.2|21.04|21.19|21.03|21.22|21.06|21.17|21.01|49
1628053200000|2021-08-04 05:00:00|21.22|21.06|21.22|21.06|21.22|21.06|21.19|21.03|163
1628056800000|2021-08-04 06:00:00|21.25|21.09|21.17|21.01|21.25|21.09|21.15|20.99|120
1628060400000|2021-08-04 07:00:00|21.19|21.03|21.35|21.19|21.35|21.19|21.17|21.01|269
1628064000000|2021-08-04 08:00:00|21.34|21.18|21.28|21.12|21.37|21.21|21.28|21.12|296
1628067600000|2021-08-04 09:00:00|21.23|21.07|21.28|21.12|21.28|21.12|21.21|21.05|96
1628071200000|2021-08-04 10:00:00|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|44
1628074800000|2021-08-04 11:00:00|21.29|21.13|21.36|21.2|21.36|21.2|21.29|21.13|178
1628078400000|2021-08-04 12:00:00|21.37|21.21|21.44|21.28|21.53|21.37|21.27|21.11|816
1628082000000|2021-08-04 13:00:00|21.45|21.29|21.31|21.15|21.52|21.36|21.26|21.1|3514
1628085600000|2021-08-04 14:00:00|21.3|21.14|21.25|21.09|21.38|21.22|21.09|20.93|4317
1628089200000|2021-08-04 15:00:00|21.24|21.08|21.22|21.06|21.38|21.22|21.09|20.93|2150
1628092800000|2021-08-04 16:00:00|21.24|21.08|21.1|20.94|21.24|21.08|21.05|20.89|1685
1628096400000|2021-08-04 17:00:00|21.07|20.91|20.96|20.8|21.1|20.94|20.93|20.77|1089
1628100000000|2021-08-04 18:00:00|20.93|20.77|20.98|20.82|20.98|20.82|20.81|20.65|1533
1628103600000|2021-08-04 19:00:00|20.96|20.8|21.01|20.85|21.06|20.9|20.93|20.77|2695
1628107200000|2021-08-04 20:00:00|21.03|20.87|21.06|20.9|21.13|20.97|21.01|20.85|1791
1628118000000|2021-08-04 23:00:00|21.05|20.89|21.07|20.91|21.07|20.91|21.04|20.88|57
1628121600000|2021-08-05 00:00:00|21.05|20.89|20.88|20.72|21.05|20.89|20.87|20.71|211
1628125200000|2021-08-05 01:00:00|20.89|20.73|20.85|20.69|20.95|20.79|20.83|20.67|121
1628128800000|2021-08-05 02:00:00|20.84|20.68|20.89|20.73|20.9|20.74|20.82|20.66|38
1628132400000|2021-08-05 03:00:00|20.87|20.71|20.89|20.73|20.91|20.75|20.85|20.69|35
1628136000000|2021-08-05 04:00:00|20.9|20.74|20.91|20.75|20.91|20.75|20.87|20.71|19
1628139600000|2021-08-05 05:00:00|20.9|20.74|20.91|20.75|20.91|20.75|20.86|20.7|33
1628143200000|2021-08-05 06:00:00|20.95|20.79|21.07|20.91|21.08|20.92|20.91|20.75|212
1628146800000|2021-08-05 07:00:00|21.06|20.9|20.85|20.69|21.06|20.9|20.85|20.69|387
1628150400000|2021-08-05 08:00:00|20.86|20.7|20.9|20.74|20.95|20.79|20.86|20.7|161
1628154000000|2021-08-05 09:00:00|20.88|20.72|20.8|20.64|20.9|20.74|20.78|20.62|318
1628157600000|2021-08-05 10:00:00|20.83|20.67|20.91|20.75|20.93|20.77|20.83|20.67|132
1628161200000|2021-08-05 11:00:00|20.9|20.74|20.91|20.75|20.96|20.8|20.86|20.7|158
1628164800000|2021-08-05 12:00:00|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|394
1628168400000|2021-08-05 13:00:00|20.86|20.7|20.69|20.53|20.91|20.75|20.64|20.48|2280
1628172000000|2021-08-05 14:00:00|20.66|20.5|20.6|20.44|20.76|20.6|20.6|20.44|2268
1628175600000|2021-08-05 15:00:00|20.62|20.46|20.65|20.49|20.65|20.49|20.57|20.41|1451
1628179200000|2021-08-05 16:00:00|20.67|20.51|20.67|20.51|20.69|20.53|20.65|20.49|1149
1628182800000|2021-08-05 17:00:00|20.7|20.54|20.6|20.44|20.72|20.56|20.57|20.41|1084
1628186400000|2021-08-05 18:00:00|20.57|20.41|20.7|20.54|20.7|20.54|20.57|20.41|1499
1628190000000|2021-08-05 19:00:00|20.68|20.52|20.58|20.42|20.7|20.54|20.56|20.4|3856
1628193600000|2021-08-05 20:00:00|20.61|20.45|20.6|20.44|20.63|20.47|20.58|20.42|2387
1628204400000|2021-08-05 23:00:00|20.62|20.46|20.65|20.49|20.66|20.5|20.62|20.46|108
1628208000000|2021-08-06 00:00:00|20.66|20.5|20.75|20.59|20.75|20.59|20.64|20.48|104
1628211600000|2021-08-06 01:00:00|20.7|20.54|20.72|20.56|20.75|20.59|20.7|20.54|34
1628215200000|2021-08-06 02:00:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|18
1628218800000|2021-08-06 03:00:00|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|19
1628222400000|2021-08-06 04:00:00|20.75|20.59|20.76|20.6|20.76|20.6|20.71|20.55|123
1628226000000|2021-08-06 05:00:00|20.73|20.57|20.71|20.55|20.76|20.6|20.71|20.55|60
1628229600000|2021-08-06 06:00:00|20.73|20.57|20.71|20.55|20.76|20.6|20.71|20.55|69
1628233200000|2021-08-06 07:00:00|20.69|20.53|20.75|20.59|20.76|20.6|20.66|20.5|238
1628236800000|2021-08-06 08:00:00|20.73|20.57|20.58|20.42|20.75|20.59|20.58|20.42|200
1628240400000|2021-08-06 09:00:00|20.55|20.39|20.58|20.42|20.6|20.44|20.53|20.37|187
1628244000000|2021-08-06 10:00:00|20.59|20.43|20.54|20.38|20.59|20.43|20.53|20.37|173
1628247600000|2021-08-06 11:00:00|20.52|20.36|20.49|20.33|20.52|20.36|20.47|20.31|323
1628251200000|2021-08-06 12:00:00|20.48|20.32|20.46|20.3|20.56|20.4|20.34|20.18|1427
1628254800000|2021-08-06 13:00:00|20.45|20.29|20.46|20.3|20.55|20.39|20.29|20.13|2104
1628258400000|2021-08-06 14:00:00|20.5|20.34|20.5|20.34|20.56|20.4|20.41|20.25|2551
1628262000000|2021-08-06 15:00:00|20.48|20.32|20.4|20.24|20.57|20.41|20.4|20.24|1937
1628265600000|2021-08-06 16:00:00|20.42|20.26|20.27|20.11|20.42|20.26|20.27|20.11|2506
1628269200000|2021-08-06 17:00:00|20.26|20.1|20.26|20.1|20.29|20.13|20.22|20.06|2635
1628272800000|2021-08-06 18:00:00|20.25|20.09|20.42|20.26|20.42|20.26|20.21|20.05|2352
1628276400000|2021-08-06 19:00:00|20.4|20.24|20.11|19.95|20.47|20.31|20.1|19.94|5491
1628280000000|2021-08-06 20:00:00|20.06|19.9|20.15|19.99|20.17|20.01|20.06|19.9|2042
1628460000000|2021-08-08 22:00:00|20.33|20.17|20.5|20.34|20.5|20.34|20.29|20.13|187
1628463600000|2021-08-08 23:00:00|20.52|20.36|20.67|20.51|20.78|20.62|20.5|20.34|598
1628467200000|2021-08-09 00:00:00|20.68|20.52|20.62|20.46|20.72|20.56|20.6|20.44|254
1628470800000|2021-08-09 01:00:00|20.61|20.45|20.57|20.41|20.66|20.5|20.56|20.4|68
1628474400000|2021-08-09 02:00:00|20.56|20.4|20.51|20.35|20.57|20.41|20.51|20.35|56
1628478000000|2021-08-09 03:00:00|||||||||47
1628481600000|2021-08-09 04:00:00|20.53|20.37|20.52|20.36|20.56|20.4|20.51|20.35|17
1628485200000|2021-08-09 05:00:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|26
1628488800000|2021-08-09 06:00:00|20.58|20.42|20.57|20.41|20.63|20.47|20.53|20.37|254
1628492400000|2021-08-09 07:00:00|20.56|20.4|20.51|20.35|20.57|20.41|20.41|20.25|468
1628496000000|2021-08-09 08:00:00|20.47|20.31|20.43|20.27|20.58|20.42|20.41|20.25|265
1628499600000|2021-08-09 09:00:00|20.45|20.29|20.42|20.26|20.5|20.34|20.42|20.26|239
1628503200000|2021-08-09 10:00:00|20.4|20.24|20.47|20.31|20.48|20.32|20.4|20.24|104
1628506800000|2021-08-09 11:00:00|20.45|20.29|20.37|20.21|20.47|20.31|20.37|20.21|218
1628510400000|2021-08-09 12:00:00|20.41|20.25|20.36|20.2|20.43|20.27|20.33|20.17|462
1628514000000|2021-08-09 13:00:00|20.33|20.17|20.42|20.26|20.48|20.32|20.26|20.1|3451
1628517600000|2021-08-09 14:00:00|20.43|20.27|20.31|20.15|20.43|20.27|20.26|20.1|4023
1628521200000|2021-08-09 15:00:00|20.32|20.16|20.22|20.06|20.37|20.21|20.22|20.06|1489
1628524800000|2021-08-09 16:00:00|20.27|20.11|20.26|20.1|20.29|20.13|20.22|20.06|752
1628528400000|2021-08-09 17:00:00|20.22|20.06|20.2|20.04|20.26|20.1|20.2|20.04|829
1628532000000|2021-08-09 18:00:00|20.15|19.99|20.04|19.88|20.15|19.99|19.99|19.83|2469
1628535600000|2021-08-09 19:00:00|20.06|19.9|20.15|19.99|20.23|20.07|19.99|19.83|4646
1628539200000|2021-08-09 20:00:00|20.13|19.97|20.09|19.93|20.15|19.99|20|19.84|2315
1628550000000|2021-08-09 23:00:00|20.16|20|20.2|20.04|20.2|20.04|20.14|19.98|58
1628553600000|2021-08-10 00:00:00|20.18|20.02|20.15|19.99|20.2|20.04|20.11|19.95|59
1628557200000|2021-08-10 01:00:00|20.16|20|20.32|20.16|20.32|20.16|20.15|19.99|180
1628560800000|2021-08-10 02:00:00|20.28|20.12|20.27|20.11|20.32|20.16|20.27|20.11|67
1628564400000|2021-08-10 03:00:00|20.23|20.07|20.27|20.11|20.28|20.12|20.22|20.06|86
1628568000000|2021-08-10 04:00:00|20.26|20.1|20.23|20.07|20.27|20.11|20.22|20.06|41
1628571600000|2021-08-10 05:00:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|45
1628575200000|2021-08-10 06:00:00|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|90
1628578800000|2021-08-10 07:00:00|20.19|20.03|20.07|19.91|20.23|20.07|20.07|19.91|435
1628582400000|2021-08-10 08:00:00|20.08|19.92|20.08|19.92|20.09|19.93|20.02|19.86|384
1628586000000|2021-08-10 09:00:00|20.06|19.9|20.08|19.92|20.08|19.92|20.03|19.87|272
1628589600000|2021-08-10 10:00:00|20.07|19.91|20.03|19.87|20.08|19.92|20.03|19.87|101
1628593200000|2021-08-10 11:00:00|19.98|19.82|20.02|19.86|20.04|19.88|19.98|19.82|224
1628596800000|2021-08-10 12:00:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|226
1628600400000|2021-08-10 13:00:00|20.03|19.87|19.83|19.67|20.03|19.87|19.83|19.67|1814
1628604000000|2021-08-10 14:00:00|19.82|19.66|19.99|19.83|20.1|19.94|19.68|19.52|4305
1628607600000|2021-08-10 15:00:00|20|19.84|19.89|19.73|20.15|19.99|19.89|19.73|2779
1628611200000|2021-08-10 16:00:00|19.88|19.72|19.95|19.79|19.99|19.83|19.88|19.72|1684
1628614800000|2021-08-10 17:00:00|20|19.84|20.05|19.89|20.12|19.96|19.95|19.79|1454
1628618400000|2021-08-10 18:00:00|20.06|19.9|20|19.84|20.17|20.01|20|19.84|1524
1628622000000|2021-08-10 19:00:00|19.96|19.8|19.89|19.73|20.05|19.89|19.85|19.69|5251
1628625600000|2021-08-10 20:00:00|19.94|19.78|19.96|19.8|20.05|19.89|19.94|19.78|2484
1628636400000|2021-08-10 23:00:00|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|44
1628640000000|2021-08-11 00:00:00|20.01|19.85|20.07|19.91|20.07|19.91|20.01|19.85|37
1628643600000|2021-08-11 01:00:00|20.12|19.96|20.07|19.91|20.12|19.96|20.06|19.9|101
1628647200000|2021-08-11 02:00:00|20.06|19.9|20.07|19.91|20.07|19.91|20.02|19.86|30
1628650800000|2021-08-11 03:00:00|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|18
1628654400000|2021-08-11 04:00:00|20.12|19.96|20.12|19.96|20.13|19.97|20.08|19.92|90
1628658000000|2021-08-11 05:00:00|20.08|19.92|20.09|19.93|20.13|19.97|20.07|19.91|37
1628661600000|2021-08-11 06:00:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|121
1628665200000|2021-08-11 07:00:00|20.04|19.88|20.19|20.03|20.19|20.03|19.98|19.82|420
1628668800000|2021-08-11 08:00:00|20.18|20.02|20.15|19.99|20.19|20.03|20.09|19.93|133
1628672400000|2021-08-11 09:00:00|20.14|19.98|20.15|19.99|20.2|20.04|20.14|19.98|253
1628676000000|2021-08-11 10:00:00|20.14|19.98|20.04|19.88|20.15|19.99|20.04|19.88|150
1628679600000|2021-08-11 11:00:00|20.05|19.89|20.1|19.94|20.11|19.95|20.04|19.88|165
1628683200000|2021-08-11 12:00:00|20.11|19.95|19.85|19.69|20.11|19.95|19.8|19.64|981
1628686800000|2021-08-11 13:00:00|19.8|19.64|19.85|19.69|19.9|19.74|19.79|19.63|2177
1628690400000|2021-08-11 14:00:00|19.83|19.67|19.86|19.7|19.86|19.7|19.66|19.5|4526
1628694000000|2021-08-11 15:00:00|19.87|19.71|19.82|19.66|19.97|19.81|19.76|19.6|2802
1628697600000|2021-08-11 16:00:00|19.81|19.65|19.71|19.55|19.82|19.66|19.66|19.5|2312
1628701200000|2021-08-11 17:00:00|19.67|19.51|19.69|19.53|19.74|19.58|19.67|19.51|2069
1628704800000|2021-08-11 18:00:00|19.71|19.55|19.58|19.42|19.73|19.57|19.57|19.41|2285
1628708400000|2021-08-11 19:00:00|19.57|19.41|19.48|19.32|19.58|19.42|19.38|19.22|4917
1628712000000|2021-08-11 20:00:00|19.47|19.31|19.56|19.4|19.57|19.41|19.38|19.22|4793
1628722800000|2021-08-11 23:00:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|45
1628726400000|2021-08-12 00:00:00|19.62|19.46|19.62|19.46|19.62|19.46|19.57|19.41|90
1628730000000|2021-08-12 01:00:00|19.58|19.42|19.62|19.46|19.62|19.46|19.57|19.41|43
1628733600000|2021-08-12 02:00:00|19.57|19.41|19.58|19.42|19.62|19.46|19.57|19.41|27
1628737200000|2021-08-12 03:00:00|||||||||13
1628740800000|2021-08-12 04:00:00|19.62|19.46|19.63|19.47|19.63|19.47|19.58|19.42|18
1628744400000|2021-08-12 05:00:00|19.68|19.52|19.64|19.48|19.69|19.53|19.64|19.48|39
1628748000000|2021-08-12 06:00:00|19.66|19.5|19.69|19.53|19.69|19.53|19.64|19.48|119
1628751600000|2021-08-12 07:00:00|19.68|19.52|19.58|19.42|19.69|19.53|19.57|19.41|498
1628755200000|2021-08-12 08:00:00|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|141
1628758800000|2021-08-12 09:00:00|19.53|19.37|19.54|19.38|19.56|19.4|19.53|19.37|177
1628762400000|2021-08-12 10:00:00|19.53|19.37|19.54|19.38|19.58|19.42|19.53|19.37|224
1628766000000|2021-08-12 11:00:00|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|135
1628769600000|2021-08-12 12:00:00|19.54|19.38|19.64|19.48|19.68|19.52|19.53|19.37|699
1628773200000|2021-08-12 13:00:00|19.63|19.47|19.55|19.39|19.69|19.53|19.5|19.34|2236
1628776800000|2021-08-12 14:00:00|19.58|19.42|19.24|19.08|19.66|19.5|19.24|19.08|3044
1628780400000|2021-08-12 15:00:00|19.25|19.09|19.09|18.93|19.29|19.13|19.04|18.88|3187
1628784000000|2021-08-12 16:00:00|19.04|18.88|18.99|18.83|19.14|18.98|18.93|18.77|2577
1628787600000|2021-08-12 17:00:00|19.04|18.88|19.05|18.89|19.09|18.93|19.03|18.87|1276
1628791200000|2021-08-12 18:00:00|19.09|18.93|19.01|18.85|19.1|18.94|18.95|18.79|1606
1628794800000|2021-08-12 19:00:00|19|18.84|19.15|18.99|19.16|19|18.96|18.8|4684
1628798400000|2021-08-12 20:00:00|19.11|18.95|19|18.84|19.11|18.95|19|18.84|1279
1628809200000|2021-08-12 23:00:00|19.07|18.91|19.11|18.95|19.11|18.95|19.06|18.9|36
1628812800000|2021-08-13 00:00:00|19.12|18.96|19.16|19|19.21|19.05|19.11|18.95|101
1628816400000|2021-08-13 01:00:00|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|13
1628820000000|2021-08-13 02:00:00|19.12|18.96|19.17|19.01|19.18|19.02|19.12|18.96|53
1628823600000|2021-08-13 03:00:00|19.13|18.97|19.17|19.01|19.17|19.01|19.13|18.97|7
1628827200000|2021-08-13 04:00:00|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|14
1628830800000|2021-08-13 05:00:00|19.14|18.98|19.14|18.98|19.18|19.02|19.13|18.97|21
1628834400000|2021-08-13 06:00:00|19.18|19.02|19.14|18.98|19.19|19.03|19.14|18.98|138
1628838000000|2021-08-13 07:00:00|19.13|18.97|19.09|18.93|19.14|18.98|19.08|18.92|367
1628841600000|2021-08-13 08:00:00|19.08|18.92|19.09|18.93|19.09|18.93|19.03|18.87|315
1628845200000|2021-08-13 09:00:00|19.04|18.88|19.04|18.88|19.09|18.93|19.04|18.88|172
1628848800000|2021-08-13 10:00:00|19.08|18.92|19.09|18.93|19.09|18.93|19.04|18.88|459
1628852400000|2021-08-13 11:00:00|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|597
1628856000000|2021-08-13 12:00:00|19.05|18.89|18.95|18.79|19.09|18.93|18.95|18.79|587
1628859600000|2021-08-13 13:00:00|18.99|18.83|19|18.84|19|18.84|18.85|18.69|1730
1628863200000|2021-08-13 14:00:00|19.05|18.89|19.05|18.89|19.16|19|19|18.84|3453
1628866800000|2021-08-13 15:00:00|19.03|18.87|18.99|18.83|19.05|18.89|18.94|18.78|1811
1628870400000|2021-08-13 16:00:00|18.95|18.79|18.99|18.83|19.05|18.89|18.94|18.78|1494
1628874000000|2021-08-13 17:00:00|19|18.84|19.05|18.89|19.1|18.94|18.99|18.83|1067
1628877600000|2021-08-13 18:00:00|19.1|18.94|19.11|18.95|19.16|19|19.05|18.89|1580
1628881200000|2021-08-13 19:00:00|19.1|18.94|19.29|19.13|19.36|19.2|19.1|18.94|4995
1628884800000|2021-08-13 20:00:00|19.24|19.08|19.34|19.18|19.35|19.19|19.19|19.03|1270
1629064800000|2021-08-15 22:00:00|19.57|19.41|19.6|19.44|19.68|19.52|19.55|19.39|282
1629068400000|2021-08-15 23:00:00|19.61|19.45|19.66|19.5|19.66|19.5|19.56|19.4|539
1629072000000|2021-08-16 00:00:00|19.61|19.45|19.81|19.65|19.81|19.65|19.61|19.45|3873
1629075600000|2021-08-16 01:00:00|19.79|19.63|19.82|19.66|19.82|19.66|19.76|19.6|100
1629079200000|2021-08-16 02:00:00|19.87|19.71|19.87|19.71|19.92|19.76|19.87|19.71|7429
1629082800000|2021-08-16 03:00:00|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|269
1629086400000|2021-08-16 04:00:00|19.95|19.79|19.98|19.82|19.98|19.82|19.93|19.77|151
1629090000000|2021-08-16 05:00:00|19.93|19.77|20.08|19.92|20.08|19.92|19.93|19.77|314
1629093600000|2021-08-16 06:00:00|20.09|19.93|20.14|19.98|20.19|20.03|20.04|19.88|528
1629097200000|2021-08-16 07:00:00|20.19|20.03|19.94|19.78|20.29|20.13|19.94|19.78|1628
1629100800000|2021-08-16 08:00:00|19.95|19.79|20|19.84|20.05|19.89|19.94|19.78|381
1629104400000|2021-08-16 09:00:00|19.95|19.79|20|19.84|20.05|19.89|19.95|19.79|315
1629108000000|2021-08-16 10:00:00|20.01|19.85|20.06|19.9|20.31|20.15|20|19.84|760
1629111600000|2021-08-16 11:00:00|20.01|19.85|20.06|19.9|20.11|19.95|19.96|19.8|386
1629115200000|2021-08-16 12:00:00|20.11|19.95|20.07|19.91|20.22|20.06|20.07|19.91|541
1629118800000|2021-08-16 13:00:00|20.02|19.86|20.27|20.11|20.42|20.26|20.02|19.86|5285
1629122400000|2021-08-16 14:00:00|20.32|20.16|20.23|20.07|20.38|20.22|20.07|19.91|5135
1629126000000|2021-08-16 15:00:00|20.18|20.02|19.98|19.82|20.23|20.07|19.88|19.72|14091
1629129600000|2021-08-16 16:00:00|19.93|19.77|19.83|19.67|19.98|19.82|19.83|19.67|2676
1629133200000|2021-08-16 17:00:00|19.88|19.72|19.79|19.63|19.88|19.72|19.78|19.62|1913
1629136800000|2021-08-16 18:00:00|19.78|19.62|19.79|19.63|19.79|19.63|19.74|19.58|2520
1629140400000|2021-08-16 19:00:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|5597
1629144000000|2021-08-16 20:00:00|19.64|19.48|19.75|19.59|19.75|19.59|19.64|19.48|1816
1629154800000|2021-08-16 23:00:00|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|79
1629158400000|2021-08-17 00:00:00|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|214
1629162000000|2021-08-17 01:00:00|19.88|19.72|19.91|19.75|19.96|19.8|19.86|19.7|281
1629165600000|2021-08-17 02:00:00|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|121
1629169200000|2021-08-17 03:00:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|38
1629172800000|2021-08-17 04:00:00|19.92|19.76|19.92|19.76|19.97|19.81|19.92|19.76|114
1629176400000|2021-08-17 05:00:00|19.97|19.81|20.07|19.91|20.07|19.91|19.97|19.81|324
1629180000000|2021-08-17 06:00:00|20.12|19.96|20.17|20.01|20.22|20.06|20.02|19.86|602
1629183600000|2021-08-17 07:00:00|20.12|19.96|20.22|20.06|20.47|20.31|20.12|19.96|1015
1629187200000|2021-08-17 08:00:00|20.17|20.01|20.17|20.01|20.22|20.06|20.1|19.94|501
1629190800000|2021-08-17 09:00:00|20.22|20.06|20.23|20.07|20.23|20.07|20.08|19.92|576
1629194400000|2021-08-17 10:00:00|20.28|20.12|20.33|20.17|20.33|20.17|20.23|20.07|732
1629198000000|2021-08-17 11:00:00|20.28|20.12|20.23|20.07|20.43|20.27|20.23|20.07|582
1629201600000|2021-08-17 12:00:00|20.28|20.12|20.23|20.07|20.38|20.22|20.13|19.97|1136
1629205200000|2021-08-17 13:00:00|20.28|20.12|20.28|20.12|20.38|20.22|20.03|19.87|5351
1629208800000|2021-08-17 14:00:00|20.33|20.17|20.24|20.08|20.39|20.23|20.14|19.98|5978
1629212400000|2021-08-17 15:00:00|20.29|20.13|20.64|20.48|20.64|20.48|20.19|20.03|4686
1629216000000|2021-08-17 16:00:00|20.69|20.53|21.23|21.07|21.28|21.12|20.59|20.43|6925
1629219600000|2021-08-17 17:00:00|21.28|21.12|20.79|20.63|21.28|21.12|20.79|20.63|6433
1629223200000|2021-08-17 18:00:00|20.74|20.58|20.69|20.53|20.94|20.78|20.54|20.38|6540
1629226800000|2021-08-17 19:00:00|20.67|20.51|20.3|20.14|20.75|20.59|20.25|20.09|9307
1629230400000|2021-08-17 20:00:00|20.35|20.19|20.55|20.39|20.65|20.49|20.3|20.14|3721
1629241200000|2021-08-17 23:00:00|20.53|20.37|20.61|20.45|20.66|20.5|20.51|20.35|254
1629244800000|2021-08-18 00:00:00|20.56|20.4|20.41|20.25|20.61|20.45|20.36|20.2|605
1629248400000|2021-08-18 01:00:00|20.39|20.23|20.32|20.16|20.39|20.23|20.27|20.11|279
1629252000000|2021-08-18 02:00:00|20.37|20.21|20.27|20.11|20.37|20.21|20.22|20.06|91
1629255600000|2021-08-18 03:00:00|20.22|20.06|20.22|20.06|20.27|20.11|20.17|20.01|171
1629259200000|2021-08-18 04:00:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|14
1629262800000|2021-08-18 05:00:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|12
1629266400000|2021-08-18 06:00:00|20.23|20.07|20.23|20.07|20.28|20.12|20.18|20.02|189
1629270000000|2021-08-18 07:00:00|20.2|20.04|20.43|20.27|20.43|20.27|20.18|20.02|433
1629273600000|2021-08-18 08:00:00|20.4|20.24|20.43|20.27|20.53|20.37|20.28|20.12|482
1629277200000|2021-08-18 09:00:00|20.41|20.25|20.43|20.27|20.48|20.32|20.38|20.22|172
1629280800000|2021-08-18 10:00:00|20.48|20.32|20.33|20.17|20.48|20.32|20.29|20.13|194
1629284400000|2021-08-18 11:00:00|20.38|20.22|20.44|20.28|20.44|20.28|20.38|20.22|606
1629288000000|2021-08-18 12:00:00|20.43|20.27|20.54|20.38|20.58|20.42|20.39|20.23|686
1629291600000|2021-08-18 13:00:00|20.56|20.4|20.49|20.33|20.74|20.58|20.45|20.29|5015
1629295200000|2021-08-18 14:00:00|20.45|20.29|20.55|20.39|20.6|20.44|20.39|20.23|3467
1629298800000|2021-08-18 15:00:00|20.6|20.44|20.8|20.64|20.8|20.64|20.5|20.34|3087
1629302400000|2021-08-18 16:00:00|20.85|20.69|20.75|20.59|20.85|20.69|20.6|20.44|2567
1629306000000|2021-08-18 17:00:00|20.8|20.64|20.65|20.49|20.8|20.64|20.55|20.39|1266
1629309600000|2021-08-18 18:00:00|20.6|20.44|20.61|20.45|21.05|20.89|20.4|20.24|6352
1629313200000|2021-08-18 19:00:00|20.66|20.5|21.74|21.58|21.94|21.78|20.63|20.47|9537
1629316800000|2021-08-18 20:00:00|21.79|21.63|21.83|21.67|22.08|21.92|21.74|21.58|5724
1629327600000|2021-08-18 23:00:00|21.81|21.65|21.84|21.68|21.89|21.73|21.78|21.62|278
1629331200000|2021-08-19 00:00:00|21.81|21.65|21.59|21.43|21.84|21.68|21.5|21.34|960
1629334800000|2021-08-19 01:00:00|21.62|21.46|21.69|21.53|21.69|21.53|21.5|21.34|388
1629338400000|2021-08-19 02:00:00|21.74|21.58|21.79|21.63|21.89|21.73|21.69|21.53|550
1629342000000|2021-08-19 03:00:00|21.74|21.58|21.79|21.63|21.84|21.68|21.7|21.54|392
1629345600000|2021-08-19 04:00:00|21.75|21.59|21.89|21.73|21.94|21.78|21.75|21.59|231
1629349200000|2021-08-19 05:00:00|21.92|21.76|22.28|22.12|22.28|22.12|21.89|21.73|912
1629352800000|2021-08-19 06:00:00|22.24|22.08|22.77|22.61|22.78|22.62|22.19|22.03|1985
1629356400000|2021-08-19 07:00:00|22.73|22.57|22.77|22.61|22.97|22.81|22.48|22.32|2999
1629360000000|2021-08-19 08:00:00|22.73|22.57|22.92|22.76|23.12|22.96|22.73|22.57|1974
1629363600000|2021-08-19 09:00:00|22.88|22.72|22.64|22.48|23.32|23.16|22.49|22.33|1896
1629367200000|2021-08-19 10:00:00|22.66|22.5|22.89|22.73|22.93|22.77|22.44|22.28|1207
1629370800000|2021-08-19 11:00:00|22.88|22.72|23.03|22.87|23.08|22.92|22.74|22.58|1868
1629374400000|2021-08-19 12:00:00|23.08|22.92|23.03|22.87|23.18|23.02|22.74|22.58|1745
1629378000000|2021-08-19 13:00:00|23.05|22.89|22.39|22.23|23.08|22.92|22.29|22.13|12700
1629381600000|2021-08-19 14:00:00|22.4|22.24|22.39|22.23|22.88|22.72|21.95|21.79|11920
1629385200000|2021-08-19 15:00:00|22.34|22.18|21.86|21.7|22.54|22.38|21.71|21.55|7821
1629388800000|2021-08-19 16:00:00|21.81|21.65|21.9|21.74|22.1|21.94|21.76|21.6|4319
1629392400000|2021-08-19 17:00:00|21.88|21.72|22.55|22.39|22.59|22.43|21.88|21.72|4283
1629396000000|2021-08-19 18:00:00|22.57|22.41|22.25|22.09|23.12|22.96|22.15|21.99|12600
1629399600000|2021-08-19 19:00:00|22.2|22.04|22.49|22.33|22.54|22.38|21.96|21.8|12451
1629403200000|2021-08-19 20:00:00|22.45|22.29|22.43|22.27|22.59|22.43|22.39|22.23|4075
1629414000000|2021-08-19 23:00:00|22.49|22.33|22.65|22.49|22.75|22.59|22.46|22.3|305
1629417600000|2021-08-20 00:00:00|22.6|22.44|22.24|22.08|22.65|22.49|22.17|22.01|710
1629421200000|2021-08-20 01:00:00|22.27|22.11|22.61|22.45|22.7|22.54|22.17|22.01|568
1629424800000|2021-08-20 02:00:00|22.6|22.44|22.56|22.4|22.61|22.45|22.46|22.3|359
1629428400000|2021-08-20 03:00:00|22.55|22.39|22.51|22.35|22.66|22.5|22.36|22.2|325
1629432000000|2021-08-20 04:00:00|22.54|22.38|22.56|22.4|22.61|22.45|22.51|22.35|101
1629435600000|2021-08-20 05:00:00|22.58|22.42|22.61|22.45|22.85|22.69|22.52|22.36|529
1629439200000|2021-08-20 06:00:00|22.56|22.4|22.81|22.65|22.91|22.75|22.56|22.4|694
1629442800000|2021-08-20 07:00:00|22.86|22.7|23.05|22.89|23.29|23.13|22.71|22.55|1413
1629446400000|2021-08-20 08:00:00|23|22.84|22.95|22.79|23.17|23.01|22.81|22.65|792
1629450000000|2021-08-20 09:00:00|22.93|22.77|22.81|22.65|23.03|22.87|22.62|22.46|717
1629453600000|2021-08-20 10:00:00|22.83|22.67|22.86|22.7|23|22.84|22.76|22.6|432
1629457200000|2021-08-20 11:00:00|22.91|22.75|22.81|22.65|23.05|22.89|22.67|22.51|720
1629460800000|2021-08-20 12:00:00|22.83|22.67|22.43|22.27|22.91|22.75|22.43|22.27|1102
1629464400000|2021-08-20 13:00:00|22.38|22.22|21.61|21.45|22.47|22.31|21.61|21.45|6606
1629468000000|2021-08-20 14:00:00|21.6|21.44|21.71|21.55|21.71|21.55|21.42|21.26|7101
1629471600000|2021-08-20 15:00:00|21.68|21.52|21.52|21.36|21.76|21.6|21.47|21.31|3501
1629475200000|2021-08-20 16:00:00|21.48|21.32|21.05|20.89|21.52|21.36|20.98|20.82|5253
1629478800000|2021-08-20 17:00:00|21.04|20.88|21.29|21.13|21.33|21.17|20.95|20.79|2948
1629482400000|2021-08-20 18:00:00|21.28|21.12|21.11|20.95|21.35|21.19|21.05|20.89|4291
1629486000000|2021-08-20 19:00:00|21.06|20.9|20.83|20.67|21.11|20.95|20.68|20.52|8292
1629489600000|2021-08-20 20:00:00|20.86|20.7|20.86|20.7|20.98|20.82|20.83|20.67|3115
1629669600000|2021-08-22 22:00:00|21|20.84|20.86|20.7|21|20.84|20.86|20.7|172
1629673200000|2021-08-22 23:00:00|20.84|20.68|20.91|20.75|20.91|20.75|20.82|20.66|84
1629676800000|2021-08-23 00:00:00|20.87|20.71|20.89|20.73|20.96|20.8|20.87|20.71|187
1629680400000|2021-08-23 01:00:00|20.87|20.71|20.6|20.44|20.89|20.73|20.59|20.43|545
1629684000000|2021-08-23 02:00:00|20.59|20.43|20.5|20.34|20.6|20.44|20.5|20.34|251
1629687600000|2021-08-23 03:00:00|20.48|20.32|20.5|20.34|20.54|20.38|20.43|20.27|257
1629691200000|2021-08-23 04:00:00|20.54|20.38|20.55|20.39|20.56|20.4|20.5|20.34|159
1629694800000|2021-08-23 05:00:00|20.56|20.4|20.65|20.49|20.65|20.49|20.51|20.35|139
1629698400000|2021-08-23 06:00:00|20.63|20.47|20.6|20.44|20.65|20.49|20.58|20.42|192
1629702000000|2021-08-23 07:00:00|20.63|20.47|20.7|20.54|20.75|20.59|20.56|20.4|553
1629705600000|2021-08-23 08:00:00|20.74|20.58|20.64|20.48|20.79|20.63|20.62|20.46|394
1629709200000|2021-08-23 09:00:00|20.66|20.5|20.57|20.41|20.67|20.51|20.57|20.41|281
1629712800000|2021-08-23 10:00:00|20.52|20.36|20.56|20.4|20.61|20.45|20.52|20.36|606
1629716400000|2021-08-23 11:00:00|20.54|20.38|20.51|20.35|20.61|20.45|20.47|20.31|197
1629720000000|2021-08-23 12:00:00|20.52|20.36|20.51|20.35|20.56|20.4|20.48|20.32|521
1629723600000|2021-08-23 13:00:00|20.49|20.33|20.24|20.08|20.52|20.36|20.17|20.01|4436
1629727200000|2021-08-23 14:00:00|20.22|20.06|20.05|19.89|20.27|20.11|20.03|19.87|4859
1629730800000|2021-08-23 15:00:00|20.04|19.88|20.05|19.89|20.1|19.94|20|19.84|2497
1629734400000|2021-08-23 16:00:00|20.01|19.85|20.05|19.89|20.09|19.93|20|19.84|2820
1629738000000|2021-08-23 17:00:00|20.04|19.88|20.04|19.88|20.1|19.94|20.04|19.88|1786
1629741600000|2021-08-23 18:00:00|20|19.84|20.11|19.95|20.11|19.95|20|19.84|3415
1629745200000|2021-08-23 19:00:00|20.09|19.93|20.35|20.19|20.4|20.24|20.01|19.85|5566
1629748800000|2021-08-23 20:00:00|20.39|20.23|20.23|20.07|20.39|20.23|20.15|19.99|3057
1629759600000|2021-08-23 23:00:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1629763200000|2021-08-24 00:00:00|20.25|20.09|20.25|20.09|20.3|20.14|20.2|20.04|153
1629766800000|2021-08-24 01:00:00|20.3|20.14|20.25|20.09|20.3|20.14|20.21|20.05|111
1629770400000|2021-08-24 02:00:00|20.26|20.1|20.27|20.11|20.3|20.14|20.25|20.09|63
1629774000000|2021-08-24 03:00:00|20.29|20.13|20.26|20.1|20.3|20.14|20.25|20.09|80
1629777600000|2021-08-24 04:00:00|||||||||7
1629781200000|2021-08-24 05:00:00|20.21|20.05|20.17|20.01|20.22|20.06|20.17|20.01|235
1629784800000|2021-08-24 06:00:00|20.21|20.05|20.08|19.92|20.21|20.05|20.08|19.92|201
1629788400000|2021-08-24 07:00:00|20.09|19.93|20.18|20.02|20.18|20.02|20.08|19.92|371
1629792000000|2021-08-24 08:00:00|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|240
1629795600000|2021-08-24 09:00:00|20.22|20.06|20.28|20.12|20.28|20.12|20.22|20.06|193
1629799200000|2021-08-24 10:00:00|20.29|20.13|20.2|20.04|20.34|20.18|20.2|20.04|235
1629802800000|2021-08-24 11:00:00|20.22|20.06|20.24|20.08|20.27|20.11|20.2|20.04|203
1629806400000|2021-08-24 12:00:00|20.25|20.09|20.34|20.18|20.43|20.27|20.24|20.08|597
1629810000000|2021-08-24 13:00:00|20.38|20.22|20.38|20.22|20.43|20.27|20.24|20.08|2392
1629813600000|2021-08-24 14:00:00|20.4|20.24|20.31|20.15|20.43|20.27|20.25|20.09|2540
1629817200000|2021-08-24 15:00:00|20.28|20.12|20.33|20.17|20.41|20.25|20.26|20.1|1604
1629820800000|2021-08-24 16:00:00|20.36|20.2|20.37|20.21|20.47|20.31|20.32|20.16|1338
1629824400000|2021-08-24 17:00:00|20.35|20.19|20.27|20.11|20.37|20.21|20.23|20.07|1086
1629828000000|2021-08-24 18:00:00|20.23|20.07|20.22|20.06|20.27|20.11|20.18|20.02|1156
1629831600000|2021-08-24 19:00:00|20.21|20.05|20.34|20.18|20.48|20.32|20.21|20.05|4965
1629835200000|2021-08-24 20:00:00|20.29|20.13|20.26|20.1|20.29|20.13|20.19|20.03|2578
1629846000000|2021-08-24 23:00:00|20.28|20.12|20.32|20.16|20.37|20.21|20.28|20.12|128
1629849600000|2021-08-25 00:00:00|20.3|20.14|20.32|20.16|20.32|20.16|20.23|20.07|205
1629853200000|2021-08-25 01:00:00|20.34|20.18|20.36|20.2|20.37|20.21|20.32|20.16|137
1629856800000|2021-08-25 02:00:00|20.37|20.21|20.41|20.25|20.48|20.32|20.37|20.21|63
1629860400000|2021-08-25 03:00:00|20.45|20.29|20.48|20.32|20.5|20.34|20.41|20.25|205
1629864000000|2021-08-25 04:00:00|20.46|20.3|20.51|20.35|20.52|20.36|20.46|20.3|53
1629867600000|2021-08-25 05:00:00|20.52|20.36|20.42|20.26|20.52|20.36|20.42|20.26|112
1629871200000|2021-08-25 06:00:00|20.38|20.22|20.34|20.18|20.42|20.26|20.34|20.18|219
1629874800000|2021-08-25 07:00:00|20.35|20.19|20.34|20.18|20.37|20.21|20.29|20.13|199
1629878400000|2021-08-25 08:00:00|20.37|20.21|20.29|20.13|20.37|20.21|20.24|20.08|223
1629882000000|2021-08-25 09:00:00|20.33|20.17|20.29|20.13|20.34|20.18|20.29|20.13|175
1629885600000|2021-08-25 10:00:00|20.3|20.14|20.3|20.14|20.35|20.19|20.3|20.14|68
1629889200000|2021-08-25 11:00:00|20.33|20.17|20.39|20.23|20.43|20.27|20.33|20.17|102
1629892800000|2021-08-25 12:00:00|20.42|20.26|20.3|20.14|20.42|20.26|20.3|20.14|287
1629896400000|2021-08-25 13:00:00|20.32|20.16|20.16|20|20.42|20.26|20.16|20|1508
1629900000000|2021-08-25 14:00:00|20.14|19.98|20.06|19.9|20.19|20.03|20.04|19.88|3088
1629903600000|2021-08-25 15:00:00|20.07|19.91|19.98|19.82|20.11|19.95|19.98|19.82|2169
1629907200000|2021-08-25 16:00:00|20.01|19.85|20.03|19.87|20.03|19.87|19.98|19.82|963
1629910800000|2021-08-25 17:00:00|20.07|19.91|20.07|19.91|20.07|19.91|20.02|19.86|646
1629914400000|2021-08-25 18:00:00|20.08|19.92|19.92|19.76|20.08|19.92|19.92|19.76|2221
1629918000000|2021-08-25 19:00:00|19.94|19.78|19.94|19.78|20.02|19.86|19.89|19.73|4741
1629921600000|2021-08-25 20:00:00|19.96|19.8|19.99|19.83|20.04|19.88|19.94|19.78|1799
1629932400000|2021-08-25 23:00:00|20.05|19.89|20.05|19.89|20.05|19.89|20|19.84|23
1629936000000|2021-08-26 00:00:00|20.09|19.93|20.14|19.98|20.14|19.98|20.05|19.89|305
1629939600000|2021-08-26 01:00:00|20.17|20.01|20.19|20.03|20.24|20.08|20.14|19.98|162
1629943200000|2021-08-26 02:00:00|20.16|20|20.19|20.03|20.24|20.08|20.16|20|77
1629946800000|2021-08-26 03:00:00|20.23|20.07|20.24|20.08|20.25|20.09|20.2|20.04|81
1629950400000|2021-08-26 04:00:00|20.23|20.07|20.22|20.06|20.25|20.09|20.2|20.04|46
1629954000000|2021-08-26 05:00:00|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|26
1629957600000|2021-08-26 06:00:00|20.25|20.09|20.31|20.15|20.31|20.15|20.25|20.09|92
1629961200000|2021-08-26 07:00:00|20.3|20.14|20.36|20.2|20.52|20.36|20.26|20.1|1230
1629964800000|2021-08-26 08:00:00|20.35|20.19|20.41|20.25|20.41|20.25|20.26|20.1|192
1629968400000|2021-08-26 09:00:00|20.46|20.3|20.5|20.34|20.66|20.5|20.41|20.25|960
1629972000000|2021-08-26 10:00:00|20.46|20.3|20.42|20.26|20.52|20.36|20.42|20.26|133
1629975600000|2021-08-26 11:00:00|20.4|20.24|20.29|20.13|20.42|20.26|20.24|20.08|352
1629979200000|2021-08-26 12:00:00|20.28|20.12|20.32|20.16|20.42|20.26|20.24|20.08|338
1629982800000|2021-08-26 13:00:00|20.31|20.15|20.31|20.15|20.36|20.2|20.13|19.97|2211
1629986400000|2021-08-26 14:00:00|20.28|20.12|20.73|20.57|20.91|20.75|20.26|20.1|9729
1629990000000|2021-08-26 15:00:00|20.75|20.59|20.6|20.44|20.96|20.8|20.38|20.22|7056
1629993600000|2021-08-26 16:00:00|20.56|20.4|20.67|20.51|20.72|20.56|20.46|20.3|1868
1629997200000|2021-08-26 17:00:00|20.7|20.54|20.79|20.63|20.9|20.74|20.62|20.46|2630
1630000800000|2021-08-26 18:00:00|20.8|20.64|20.94|20.78|21.02|20.86|20.72|20.56|3743
1630004400000|2021-08-26 19:00:00|20.97|20.81|20.86|20.7|21.12|20.96|20.76|20.6|8583
1630008000000|2021-08-26 20:00:00|20.89|20.73|20.89|20.73|20.97|20.81|20.84|20.68|2398
1630018800000|2021-08-26 23:00:00|20.93|20.77|20.97|20.81|21.01|20.85|20.9|20.74|132
1630022400000|2021-08-27 00:00:00|21.02|20.86|20.93|20.77|21.06|20.9|20.93|20.77|294
1630026000000|2021-08-27 01:00:00|20.92|20.76|20.84|20.68|20.95|20.79|20.79|20.63|211
1630029600000|2021-08-27 02:00:00|20.82|20.66|20.69|20.53|20.82|20.66|20.61|20.45|147
1630033200000|2021-08-27 03:00:00|20.71|20.55|20.69|20.53|20.74|20.58|20.68|20.52|42
1630036800000|2021-08-27 04:00:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|14
1630040400000|2021-08-27 05:00:00|20.71|20.55|20.77|20.61|20.8|20.64|20.67|20.51|372
1630044000000|2021-08-27 06:00:00|20.8|20.64|20.59|20.43|20.8|20.64|20.59|20.43|206
1630047600000|2021-08-27 07:00:00|20.6|20.44|20.56|20.4|20.69|20.53|20.48|20.32|382
1630051200000|2021-08-27 08:00:00|20.61|20.45|20.59|20.43|20.66|20.5|20.56|20.4|254
1630054800000|2021-08-27 09:00:00|20.58|20.42|20.57|20.41|20.64|20.48|20.51|20.35|216
1630058400000|2021-08-27 10:00:00|20.56|20.4|20.57|20.41|20.6|20.44|20.56|20.4|146
1630062000000|2021-08-27 11:00:00|20.58|20.42|20.65|20.49|20.73|20.57|20.58|20.42|165
1630065600000|2021-08-27 12:00:00|20.6|20.44|20.52|20.36|20.62|20.46|20.49|20.33|445
1630069200000|2021-08-27 13:00:00|20.57|20.41|20.35|20.19|20.66|20.5|20.26|20.1|2956
1630072800000|2021-08-27 14:00:00|20.31|20.15|19.86|19.7|20.53|20.37|19.81|19.65|8366
1630076400000|2021-08-27 15:00:00|19.82|19.66|19.88|19.72|20.06|19.9|19.81|19.65|2612
1630080000000|2021-08-27 16:00:00|19.86|19.7|19.83|19.67|19.91|19.75|19.83|19.67|2147
1630083600000|2021-08-27 17:00:00|19.85|19.69|19.81|19.65|19.86|19.7|19.78|19.62|1600
1630087200000|2021-08-27 18:00:00|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|1970
1630090800000|2021-08-27 19:00:00|19.74|19.58|19.87|19.71|19.92|19.76|19.73|19.57|5908
1630094400000|2021-08-27 20:00:00|19.89|19.73|19.96|19.8|19.99|19.83|19.87|19.71|2665
1630274400000|2021-08-29 22:00:00|20.12|19.96|20|19.84|20.15|19.99|20|19.84|107
1630278000000|2021-08-29 23:00:00|20.04|19.88|19.99|19.83|20.04|19.88|19.96|19.8|29
1630281600000|2021-08-30 00:00:00|20|19.84|20.18|20.02|20.18|20.02|20|19.84|308
1630285200000|2021-08-30 01:00:00|20.2|20.04|20.24|20.08|20.29|20.13|20.18|20.02|84
1630288800000|2021-08-30 02:00:00|20.19|20.03|20.14|19.98|20.24|20.08|20.14|19.98|38
1630292400000|2021-08-30 03:00:00|20.16|20|20.14|19.98|20.16|20|20.14|19.98|3
1630299600000|2021-08-30 05:00:00|20.09|19.93|20.12|19.96|20.12|19.96|20.07|19.91|28
1630306800000|2021-08-30 07:00:00|20.05|19.89|20.09|19.93|20.1|19.94|20.03|19.87|125
1630310400000|2021-08-30 08:00:00|19.98|19.82|19.98|19.82|20.03|19.87|19.98|19.82|33
1630314000000|2021-08-30 09:00:00|19.96|19.8|19.99|19.83|19.99|19.83|19.93|19.77|209
1630317600000|2021-08-30 10:00:00|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|68
1630321200000|2021-08-30 11:00:00|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|74
1630324800000|2021-08-30 12:00:00|19.98|19.82|19.95|19.79|20|19.84|19.92|19.76|312
1630328400000|2021-08-30 13:00:00|19.94|19.78|19.95|19.79|20.08|19.92|19.87|19.71|3875
1630332000000|2021-08-30 14:00:00|19.98|19.82|20.03|19.87|20.06|19.9|19.9|19.74|4012
1630335600000|2021-08-30 15:00:00|20.06|19.9|20.08|19.92|20.11|19.95|20.03|19.87|2400
1630339200000|2021-08-30 16:00:00|20.06|19.9|20.04|19.88|20.06|19.9|19.99|19.83|1422
1630342800000|2021-08-30 17:00:00|20.06|19.9|19.99|19.83|20.11|19.95|19.99|19.83|1473
1630346400000|2021-08-30 18:00:00|19.96|19.8|19.84|19.68|19.99|19.83|19.84|19.68|3042
1630350000000|2021-08-30 19:00:00|19.82|19.66|19.92|19.76|20.1|19.94|19.79|19.63|5987
1630353600000|2021-08-30 20:00:00|19.9|19.74|19.87|19.71|19.95|19.79|19.85|19.69|1419
1630360800000|2021-08-30 22:00:00|19.89|19.73|19.86|19.7|19.9|19.74|19.83|19.67|80
1630364400000|2021-08-30 23:00:00|19.88|19.72|19.96|19.8|19.96|19.8|19.86|19.7|53
1630368000000|2021-08-31 00:00:00|19.93|19.77|19.96|19.8|19.96|19.8|19.91|19.75|115
1630371600000|2021-08-31 01:00:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|18
1630375200000|2021-08-31 02:00:00|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|77
1630378800000|2021-08-31 03:00:00|19.93|19.77|19.9|19.74|19.97|19.81|19.87|19.71|27
1630382400000|2021-08-31 04:00:00|19.91|19.75|19.78|19.62|19.92|19.76|19.75|19.59|215
1630386000000|2021-08-31 05:00:00|19.76|19.6|19.73|19.57|19.78|19.62|19.68|19.52|288
1630389600000|2021-08-31 06:00:00|19.74|19.58|19.73|19.57|19.76|19.6|19.68|19.52|285
1630393200000|2021-08-31 07:00:00|19.76|19.6|19.76|19.6|19.81|19.65|19.73|19.57|234
1630396800000|2021-08-31 08:00:00|19.77|19.61|19.76|19.6|19.81|19.65|19.74|19.58|148
1630400400000|2021-08-31 09:00:00|19.74|19.58|19.82|19.66|19.82|19.66|19.74|19.58|119
1630404000000|2021-08-31 10:00:00|19.77|19.61|20.04|19.88|20.12|19.96|19.77|19.61|746
1630407600000|2021-08-31 11:00:00|20.07|19.91|20.12|19.96|20.15|19.99|20|19.84|558
1630411200000|2021-08-31 12:00:00|20.14|19.98|20.18|20.02|20.27|20.11|20.05|19.89|927
1630414800000|2021-08-31 13:00:00|20.15|19.99|20.2|20.04|20.28|20.12|20.06|19.9|2614
1630418400000|2021-08-31 14:00:00|20.21|20.05|20.01|19.85|20.23|20.07|20.01|19.85|3808
1630422000000|2021-08-31 15:00:00|19.98|19.82|19.99|19.83|20.08|19.92|19.93|19.77|2266
1630425600000|2021-08-31 16:00:00|20.01|19.85|20.06|19.9|20.06|19.9|19.99|19.83|1218
1630429200000|2021-08-31 17:00:00|20.05|19.89|20.12|19.96|20.24|20.08|20.05|19.89|1330
1630432800000|2021-08-31 18:00:00|20.13|19.97|20|19.84|20.17|20.01|19.97|19.81|2133
1630436400000|2021-08-31 19:00:00|20.02|19.86|19.93|19.77|20.15|19.99|19.88|19.72|5563
1630440000000|2021-08-31 20:00:00|19.9|19.74|19.88|19.72|19.93|19.77|19.83|19.67|1393
1630447200000|2021-08-31 22:00:00|19.87|19.71|19.89|19.73|19.91|19.75|19.87|19.71|39
1630450800000|2021-08-31 23:00:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|19
1630454400000|2021-09-01 00:00:00|19.9|19.74|19.99|19.83|20.02|19.86|19.87|19.71|256
1630458000000|2021-09-01 01:00:00|19.96|19.8|19.9|19.74|20|19.84|19.9|19.74|47
1630461600000|2021-09-01 02:00:00|19.88|19.72|19.88|19.72|19.9|19.74|19.85|19.69|57
1630465200000|2021-09-01 03:00:00|19.86|19.7|19.85|19.69|19.88|19.72|19.83|19.67|67
1630468800000|2021-09-01 04:00:00|19.86|19.7|19.84|19.68|19.86|19.7|19.83|19.67|59
1630472400000|2021-09-01 05:00:00|19.79|19.63|19.79|19.63|19.84|19.68|19.77|19.61|126
1630476000000|2021-09-01 06:00:00|19.77|19.61|19.77|19.61|19.79|19.63|19.77|19.61|132
1630479600000|2021-09-01 07:00:00|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|258
1630483200000|2021-09-01 08:00:00|19.7|19.54|19.73|19.57|19.73|19.57|19.67|19.51|240
1630486800000|2021-09-01 09:00:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|115
1630490400000|2021-09-01 10:00:00|19.79|19.63|19.76|19.6|19.81|19.65|19.76|19.6|240
1630494000000|2021-09-01 11:00:00|19.78|19.62|19.76|19.6|19.81|19.65|19.76|19.6|134
1630497600000|2021-09-01 12:00:00|19.74|19.58|19.76|19.6|19.81|19.65|19.69|19.53|385
1630501200000|2021-09-01 13:00:00|19.78|19.62|19.95|19.79|20.06|19.9|19.76|19.6|3155
1630504800000|2021-09-01 14:00:00|19.93|19.77|19.74|19.58|19.98|19.82|19.71|19.55|2985
1630508400000|2021-09-01 15:00:00|19.71|19.55|19.52|19.36|19.79|19.63|19.47|19.31|3186
1630512000000|2021-09-01 16:00:00|19.51|19.35|19.36|19.2|19.52|19.36|19.35|19.19|1773
1630515600000|2021-09-01 17:00:00|19.38|19.22|19.43|19.27|19.43|19.27|19.36|19.2|1522
1630519200000|2021-09-01 18:00:00|19.42|19.26|19.56|19.4|19.61|19.45|19.38|19.22|2807
1630522800000|2021-09-01 19:00:00|19.57|19.41|19.49|19.33|19.71|19.55|19.49|19.33|6273
1630526400000|2021-09-01 20:00:00|19.48|19.32|19.49|19.33|19.54|19.38|19.39|19.23|3250
1630533600000|2021-09-01 22:00:00|19.51|19.35|19.55|19.39|19.55|19.39|19.49|19.33|63
1630537200000|2021-09-01 23:00:00|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|38
1630540800000|2021-09-02 00:00:00|19.54|19.38|19.68|19.52|19.73|19.57|19.5|19.34|343
1630544400000|2021-09-02 01:00:00|19.69|19.53|19.68|19.52|19.73|19.57|19.61|19.45|104
1630548000000|2021-09-02 02:00:00|19.66|19.5|19.68|19.52|19.71|19.55|19.66|19.5|85
1630551600000|2021-09-02 03:00:00|19.7|19.54|19.62|19.46|19.73|19.57|19.61|19.45|88
1630555200000|2021-09-02 04:00:00|||||||||1
1630558800000|2021-09-02 05:00:00|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|72
1630562400000|2021-09-02 06:00:00|19.59|19.43|19.56|19.4|19.67|19.51|19.55|19.39|120
1630566000000|2021-09-02 07:00:00|19.58|19.42|19.46|19.3|19.58|19.42|19.46|19.3|309
1630569600000|2021-09-02 08:00:00|19.44|19.28|19.39|19.23|19.46|19.3|19.39|19.23|231
1630573200000|2021-09-02 09:00:00|19.41|19.25|19.47|19.31|19.47|19.31|19.39|19.23|411
1630576800000|2021-09-02 10:00:00|19.45|19.29|19.47|19.31|19.47|19.31|19.42|19.26|128
1630580400000|2021-09-02 11:00:00|19.49|19.33|19.47|19.31|19.49|19.33|19.42|19.26|303
1630584000000|2021-09-02 12:00:00|19.49|19.33|19.35|19.19|19.49|19.33|19.35|19.19|413
1630587600000|2021-09-02 13:00:00|19.33|19.17|19.43|19.27|19.48|19.32|19.31|19.15|3096
1630591200000|2021-09-02 14:00:00|19.4|19.24|19.43|19.27|19.55|19.39|19.38|19.22|2824
1630594800000|2021-09-02 15:00:00|19.4|19.24|19.51|19.35|19.54|19.38|19.38|19.22|1390
1630598400000|2021-09-02 16:00:00|19.56|19.4|19.49|19.33|19.56|19.4|19.49|19.33|1026
1630602000000|2021-09-02 17:00:00|19.54|19.38|19.71|19.55|19.74|19.58|19.49|19.33|1371
1630605600000|2021-09-02 18:00:00|19.73|19.57|19.7|19.54|19.92|19.76|19.67|19.51|3899
1630609200000|2021-09-02 19:00:00|19.71|19.55|19.53|19.37|19.84|19.68|19.51|19.35|5446
1630612800000|2021-09-02 20:00:00|19.56|19.4|19.64|19.48|19.65|19.49|19.51|19.35|2649
1630620000000|2021-09-02 22:00:00|19.59|19.43|19.59|19.43|19.61|19.45|19.59|19.43|15
1630623600000|2021-09-02 23:00:00|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|26
1630627200000|2021-09-03 00:00:00|19.6|19.44|19.6|19.44|19.61|19.45|19.58|19.42|53
1630630800000|2021-09-03 01:00:00|19.62|19.46|19.65|19.49|19.7|19.54|19.6|19.44|145
1630634400000|2021-09-03 02:00:00|19.6|19.44|19.49|19.33|19.66|19.5|19.49|19.33|119
1630638000000|2021-09-03 03:00:00|19.5|19.34|19.54|19.38|19.56|19.4|19.49|19.33|62
1630641600000|2021-09-03 04:00:00|19.51|19.35|19.53|19.37|19.55|19.39|19.49|19.33|64
1630645200000|2021-09-03 05:00:00|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|46
1630648800000|2021-09-03 06:00:00|19.55|19.39|19.57|19.41|19.57|19.41|19.5|19.34|165
1630652400000|2021-09-03 07:00:00|19.55|19.39|19.58|19.42|19.72|19.56|19.55|19.39|343
1630656000000|2021-09-03 08:00:00|19.59|19.43|19.63|19.47|19.63|19.47|19.58|19.42|262
1630659600000|2021-09-03 09:00:00|19.65|19.49|19.75|19.59|19.75|19.59|19.63|19.47|821
1630663200000|2021-09-03 10:00:00|19.7|19.54|19.71|19.55|19.75|19.59|19.69|19.53|430
1630666800000|2021-09-03 11:00:00|19.69|19.53|19.76|19.6|19.78|19.62|19.66|19.5|120
1630670400000|2021-09-03 12:00:00|19.71|19.55|19.66|19.5|19.9|19.74|19.56|19.4|2801
1630674000000|2021-09-03 13:00:00|19.61|19.45|19.89|19.73|20.14|19.98|19.59|19.43|5832
1630677600000|2021-09-03 14:00:00|19.85|19.69|19.89|19.73|19.97|19.81|19.72|19.56|4357
1630681200000|2021-09-03 15:00:00|19.94|19.78|19.89|19.73|19.94|19.78|19.77|19.61|1879
1630684800000|2021-09-03 16:00:00|19.91|19.75|19.9|19.74|19.95|19.79|19.81|19.65|2685
1630688400000|2021-09-03 17:00:00|19.89|19.73|19.79|19.63|19.89|19.73|19.77|19.61|2222
1630692000000|2021-09-03 18:00:00|19.8|19.64|19.81|19.65|19.87|19.71|19.75|19.59|2306
1630695600000|2021-09-03 19:00:00|19.79|19.63|19.81|19.65|19.86|19.7|19.61|19.45|5733
1630699200000|2021-09-03 20:00:00|19.76|19.6|19.75|19.59|19.81|19.65|19.75|19.59|1179
1630882800000|2021-09-05 23:00:00|20.02|19.86|20.03|19.87|20.08|19.92|20.02|19.86|34
1630886400000|2021-09-06 00:00:00|20.04|19.88|20.11|19.95|20.16|20|20.04|19.88|103
1630890000000|2021-09-06 01:00:00|20|19.84|20.05|19.89|20.1|19.94|20|19.84|8
1630893600000|2021-09-06 02:00:00|20.04|19.88|20.1|19.94|20.14|19.98|20|19.84|37
1630897200000|2021-09-06 03:00:00|20.09|19.93|19.99|19.83|20.1|19.94|19.99|19.83|48
1630900800000|2021-09-06 04:00:00|20.01|19.85|20|19.84|20.01|19.85|19.99|19.83|15
1630904400000|2021-09-06 05:00:00|20.01|19.85|19.95|19.79|20.01|19.85|19.95|19.79|67
1630908000000|2021-09-06 06:00:00|19.9|19.74|19.9|19.74|19.9|19.74|19.84|19.68|177
1630911600000|2021-09-06 07:00:00|19.85|19.69|19.79|19.63|19.85|19.69|19.78|19.62|228
1630915200000|2021-09-06 08:00:00|19.78|19.62|19.75|19.59|19.8|19.64|19.74|19.58|188
1630918800000|2021-09-06 09:00:00|19.73|19.57|19.8|19.64|19.81|19.65|19.73|19.57|129
1630922400000|2021-09-06 10:00:00|19.76|19.6|19.8|19.64|19.82|19.66|19.75|19.59|84
1630926000000|2021-09-06 11:00:00|19.77|19.61|19.77|19.61|19.8|19.64|19.76|19.6|48
1630929600000|2021-09-06 12:00:00|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|103
1630933200000|2021-09-06 13:00:00|19.76|19.6|19.66|19.5|19.76|19.6|19.66|19.5|192
1630936800000|2021-09-06 14:00:00|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|216
1630940400000|2021-09-06 15:00:00|19.72|19.56|19.81|19.56|19.81|19.59|19.71|19.55|127
1630965600000|2021-09-06 22:00:00|19.76|19.6|19.82|19.66|19.82|19.66|19.76|19.6|50
1630969200000|2021-09-06 23:00:00|19.81|19.65|19.85|19.69|19.85|19.69|19.79|19.63|20
1630972800000|2021-09-07 00:00:00|19.86|19.7|19.9|19.74|19.91|19.75|19.85|19.69|129
1630976400000|2021-09-07 01:00:00|19.91|19.75|19.9|19.74|19.95|19.79|19.9|19.74|49
1630980000000|2021-09-07 02:00:00|19.88|19.72|19.86|19.7|19.88|19.72|19.85|19.69|3
1630983600000|2021-09-07 03:00:00|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|17
1630987200000|2021-09-07 04:00:00|19.9|19.74|19.93|19.77|19.94|19.78|19.86|19.7|55
1630990800000|2021-09-07 05:00:00|19.92|19.76|19.93|19.77|19.98|19.82|19.91|19.75|46
1630994400000|2021-09-07 06:00:00|19.92|19.76|19.92|19.76|19.93|19.77|19.87|19.71|86
1630998000000|2021-09-07 07:00:00|19.93|19.77|19.92|19.76|19.97|19.81|19.88|19.72|265
1631001600000|2021-09-07 08:00:00|19.94|19.78|19.98|19.82|20.1|19.94|19.92|19.76|402
1631005200000|2021-09-07 09:00:00|19.99|19.83|20.09|19.93|20.15|19.99|19.98|19.82|723
1631008800000|2021-09-07 10:00:00|20.1|19.94|20.04|19.88|20.14|19.98|20.04|19.88|185
1631012400000|2021-09-07 11:00:00|19.99|19.83|20.04|19.88|20.05|19.89|19.98|19.82|228
1631016000000|2021-09-07 12:00:00|20.02|19.86|20.11|19.95|20.13|19.97|20|19.84|354
1631019600000|2021-09-07 13:00:00|20.1|19.94|20.38|20.22|20.48|20.32|20.05|19.89|3840
1631023200000|2021-09-07 14:00:00|20.42|20.26|20.41|20.25|20.71|20.55|20.38|20.22|6921
1631026800000|2021-09-07 15:00:00|20.46|20.3|20.52|20.36|20.64|20.48|20.41|20.25|2831
1631030400000|2021-09-07 16:00:00|20.48|20.32|20.25|20.09|20.52|20.36|20.2|20.04|2507
1631034000000|2021-09-07 17:00:00|20.24|20.08|20.25|20.09|20.25|20.09|20.19|20.03|1350
1631037600000|2021-09-07 18:00:00|20.26|20.1|20.32|20.16|20.41|20.25|20.25|20.09|1498
1631041200000|2021-09-07 19:00:00|20.3|20.14|20.55|20.39|20.66|20.5|20.29|20.13|6468
1631044800000|2021-09-07 20:00:00|20.56|20.4|20.57|20.41|20.68|20.52|20.52|20.36|2126
1631052000000|2021-09-07 22:00:00|20.53|20.37|20.54|20.38|20.54|20.38|20.52|20.36|25
1631055600000|2021-09-07 23:00:00|20.58|20.42|20.64|20.48|20.64|20.48|20.58|20.42|50
1631059200000|2021-09-08 00:00:00|20.63|20.47|20.43|20.27|20.64|20.48|20.38|20.22|290
1631062800000|2021-09-08 01:00:00|20.41|20.25|20.39|20.23|20.45|20.29|20.37|20.21|40
1631066400000|2021-09-08 02:00:00|20.43|20.27|20.43|20.27|20.44|20.28|20.39|20.23|100
1631070000000|2021-09-08 03:00:00|20.44|20.28|20.54|20.38|20.55|20.39|20.44|20.28|104
1631073600000|2021-09-08 04:00:00|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|26
1631077200000|2021-09-08 05:00:00|20.5|20.34|20.42|20.26|20.51|20.35|20.4|20.24|77
1631080800000|2021-09-08 06:00:00|20.44|20.28|20.61|20.45|20.66|20.5|20.4|20.24|231
1631084400000|2021-09-08 07:00:00|20.66|20.5|21.15|20.99|21.35|21.19|20.66|20.5|2601
1631088000000|2021-09-08 08:00:00|21.16|21|21.27|21.11|21.45|21.29|21.09|20.93|1800
1631091600000|2021-09-08 09:00:00|21.28|21.12|20.99|20.83|21.28|21.12|20.94|20.78|445
1631095200000|2021-09-08 10:00:00|20.98|20.82|20.97|20.81|21.04|20.88|20.91|20.75|505
1631098800000|2021-09-08 11:00:00|20.96|20.8|20.97|20.81|20.98|20.82|20.8|20.64|729
1631102400000|2021-09-08 12:00:00|20.93|20.77|20.94|20.78|21.2|21.04|20.89|20.73|1024
1631106000000|2021-09-08 13:00:00|20.9|20.74|20.89|20.73|21.16|21|20.73|20.57|4068
1631109600000|2021-09-08 14:00:00|20.9|20.74|21.14|20.98|21.3|21.14|20.73|20.57|7195
1631113200000|2021-09-08 15:00:00|21.18|21.02|21.17|21.01|21.24|21.08|20.91|20.75|4129
1631116800000|2021-09-08 16:00:00|21.18|21.02|21.06|20.9|21.23|21.07|20.9|20.74|2663
1631120400000|2021-09-08 17:00:00|21.05|20.89|21.01|20.85|21.07|20.91|20.85|20.69|2029
1631124000000|2021-09-08 18:00:00|21|20.84|20.84|20.68|21.01|20.85|20.8|20.64|2197
1631127600000|2021-09-08 19:00:00|20.8|20.64|20.61|20.45|20.85|20.69|20.56|20.4|5797
1631131200000|2021-09-08 20:00:00|20.66|20.5|20.84|20.68|20.84|20.68|20.66|20.5|6424
1631138400000|2021-09-08 22:00:00|20.86|20.7|20.79|20.63|20.86|20.7|20.68|20.52|685
1631142000000|2021-09-08 23:00:00|20.84|20.68|20.8|20.64|20.85|20.69|20.79|20.63|138
1631145600000|2021-09-09 00:00:00|20.82|20.66|20.96|20.8|20.96|20.8|20.74|20.58|269
1631149200000|2021-09-09 01:00:00|21.01|20.85|20.94|20.78|21.01|20.85|20.88|20.72|123
1631152800000|2021-09-09 02:00:00|20.96|20.8|21.02|20.86|21.07|20.91|20.86|20.7|94
1631156400000|2021-09-09 03:00:00|21.03|20.87|21.09|20.93|21.16|21|21.02|20.86|308
1631160000000|2021-09-09 04:00:00|21.11|20.95|21.18|21.02|21.24|21.08|21.09|20.93|187
1631163600000|2021-09-09 05:00:00|21.19|21.03|21.25|21.09|21.25|21.09|21.14|20.98|217
1631167200000|2021-09-09 06:00:00|21.24|21.08|21.35|21.19|21.36|21.2|21.18|21.02|422
1631170800000|2021-09-09 07:00:00|21.36|21.2|21.26|21.1|21.58|21.42|21.2|21.04|1586
1631174400000|2021-09-09 08:00:00|21.22|21.06|21.25|21.09|21.26|21.1|21.09|20.93|850
1631178000000|2021-09-09 09:00:00|21.26|21.1|21.11|20.95|21.32|21.16|21.05|20.89|453
1631181600000|2021-09-09 10:00:00|21.1|20.94|21.17|21.01|21.17|21.01|21.06|20.9|286
1631185200000|2021-09-09 11:00:00|21.12|20.96|20.85|20.69|21.22|21.06|20.84|20.68|756
1631188800000|2021-09-09 12:00:00|20.8|20.64|20.74|20.58|20.9|20.74|20.69|20.53|955
1631192400000|2021-09-09 13:00:00|20.75|20.59|20.43|20.27|20.85|20.69|20.42|20.26|3946
1631196000000|2021-09-09 14:00:00|20.44|20.28|20.29|20.13|20.49|20.33|20.22|20.06|5517
1631199600000|2021-09-09 15:00:00|20.27|20.11|20.41|20.25|20.6|20.44|20.25|20.09|3093
1631203200000|2021-09-09 16:00:00|20.45|20.29|20.47|20.31|20.67|20.51|20.35|20.19|2938
1631206800000|2021-09-09 17:00:00|20.46|20.3|20.88|20.72|20.94|20.78|20.36|20.2|7148
1631210400000|2021-09-09 18:00:00|20.89|20.73|20.78|20.62|21.1|20.94|20.77|20.61|5293
1631214000000|2021-09-09 19:00:00|20.77|20.61|21.12|20.96|21.22|21.06|20.67|20.51|9666
1631217600000|2021-09-09 20:00:00|21.11|20.95|21.13|20.97|21.28|21.12|21.03|20.87|2373
1631224800000|2021-09-09 22:00:00|21.16|21|21.12|20.96|21.2|21.04|21.09|20.93|119
1631228400000|2021-09-09 23:00:00|21.11|20.95|21.09|20.93|21.15|20.99|21.04|20.88|103
1631232000000|2021-09-10 00:00:00|21.07|20.91|20.99|20.83|21.09|20.93|20.93|20.77|237
1631235600000|2021-09-10 01:00:00|21.02|20.86|20.89|20.73|21.1|20.94|20.84|20.68|168
1631239200000|2021-09-10 02:00:00|20.88|20.72|20.84|20.68|20.93|20.77|20.84|20.68|75
1631242800000|2021-09-10 03:00:00|20.83|20.67|20.84|20.68|20.89|20.73|20.83|20.67|55
1631246400000|2021-09-10 04:00:00|20.89|20.73|20.79|20.63|20.89|20.73|20.69|20.53|110
1631250000000|2021-09-10 05:00:00|20.74|20.58|20.73|20.57|20.84|20.68|20.68|20.52|423
1631253600000|2021-09-10 06:00:00|20.78|20.62|20.72|20.56|20.84|20.68|20.72|20.56|330
1631257200000|2021-09-10 07:00:00|20.73|20.57|20.57|20.41|20.83|20.67|20.57|20.41|857
1631260800000|2021-09-10 08:00:00|20.62|20.46|20.4|20.24|20.62|20.46|20.4|20.24|576
1631264400000|2021-09-10 09:00:00|20.41|20.25|20.51|20.35|20.51|20.35|20.41|20.25|372
1631268000000|2021-09-10 10:00:00|20.52|20.36|20.51|20.35|20.56|20.4|20.5|20.34|507
1631271600000|2021-09-10 11:00:00|20.53|20.37|20.56|20.4|20.61|20.45|20.53|20.37|549
1631275200000|2021-09-10 12:00:00|20.51|20.35|20.52|20.36|20.52|20.36|20.46|20.3|795
1631278800000|2021-09-10 13:00:00|20.51|20.35|20.58|20.42|20.64|20.48|20.27|20.11|3857
1631282400000|2021-09-10 14:00:00|20.59|20.43|21.06|20.9|21.27|21.11|20.54|20.38|8455
1631286000000|2021-09-10 15:00:00|21.11|20.95|21.09|20.93|21.37|21.21|20.96|20.8|4904
1631289600000|2021-09-10 16:00:00|21.11|20.95|20.75|20.59|21.16|21|20.74|20.58|2216
1631293200000|2021-09-10 17:00:00|20.74|20.58|20.86|20.7|20.96|20.8|20.74|20.58|2019
1631296800000|2021-09-10 18:00:00|20.9|20.74|21.18|21.02|21.18|21.02|20.85|20.69|2481
1631300400000|2021-09-10 19:00:00|21.19|21.03|21.98|21.82|22.09|21.93|21.18|21.02|14599
1631304000000|2021-09-10 20:00:00|21.97|21.81|21.82|21.66|21.99|21.83|21.8|21.64|3640
1631484000000|2021-09-12 22:00:00|21.72|21.56|21.6|21.44|21.75|21.59|21.6|21.44|383
1631487600000|2021-09-12 23:00:00|21.5|21.34|21.45|21.29|21.55|21.39|21.45|21.29|437
1631491200000|2021-09-13 00:00:00|21.4|21.24|21.6|21.44|21.61|21.45|21.35|21.19|536
1631494800000|2021-09-13 01:00:00|21.61|21.45|21.76|21.6|21.76|21.6|21.55|21.39|474
1631498400000|2021-09-13 02:00:00|21.71|21.55|21.71|21.55|21.76|21.6|21.66|21.5|177
1631502000000|2021-09-13 03:00:00|21.66|21.5|21.76|21.6|21.76|21.6|21.61|21.45|184
1631505600000|2021-09-13 04:00:00|21.74|21.58|21.77|21.61|21.82|21.66|21.71|21.55|148
1631509200000|2021-09-13 05:00:00|21.79|21.63|21.67|21.51|22.02|21.86|21.67|21.51|720
1631512800000|2021-09-13 06:00:00|21.62|21.46|21.47|21.31|21.62|21.46|21.42|21.26|957
1631516400000|2021-09-13 07:00:00|21.52|21.36|21.47|21.31|21.52|21.36|21.32|21.16|881
1631520000000|2021-09-13 08:00:00|21.42|21.26|21.47|21.31|21.52|21.36|21.36|21.2|658
1631523600000|2021-09-13 09:00:00|21.52|21.36|21.42|21.26|21.52|21.36|21.42|21.26|570
1631527200000|2021-09-13 10:00:00|21.37|21.21|21.27|21.11|21.42|21.26|21.22|21.06|1858
1631530800000|2021-09-13 11:00:00|21.32|21.16|21.37|21.21|21.42|21.26|21.27|21.11|600
1631534400000|2021-09-13 12:00:00|21.32|21.16|21.32|21.16|21.4|21.24|21.27|21.11|1259
1631538000000|2021-09-13 13:00:00|21.28|21.12|21.53|21.37|21.68|21.52|21.13|20.97|8156
1631541600000|2021-09-13 14:00:00|21.48|21.32|21.46|21.3|21.99|21.83|21.38|21.22|11045
1631545200000|2021-09-13 15:00:00|21.43|21.27|21.79|21.63|21.89|21.73|21.34|21.18|19984
1631548800000|2021-09-13 16:00:00|21.74|21.58|21.59|21.43|21.84|21.68|21.49|21.33|3365
1631552400000|2021-09-13 17:00:00|21.54|21.38|21.99|21.83|22.04|21.88|21.49|21.33|2710
1631556000000|2021-09-13 18:00:00|21.94|21.78|22.05|21.89|22.3|22.14|21.89|21.73|6560
1631559600000|2021-09-13 19:00:00|22.1|21.94|21.4|21.24|22.35|22.19|21.4|21.24|10638
1631563200000|2021-09-13 20:00:00|21.35|21.19|21.4|21.24|21.5|21.34|21.3|21.14|3891
1631570400000|2021-09-13 22:00:00|21.55|21.39|21.36|21.2|21.55|21.39|21.35|21.19|251
1631574000000|2021-09-13 23:00:00|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|93
1631577600000|2021-09-14 00:00:00|21.36|21.2|21.36|21.2|21.41|21.25|21.31|21.15|344
1631581200000|2021-09-14 01:00:00|21.31|21.15|21.31|21.15|21.36|21.2|21.26|21.1|117
1631584800000|2021-09-14 02:00:00|21.28|21.12|21.36|21.2|21.41|21.25|21.26|21.1|148
1631588400000|2021-09-14 03:00:00|21.39|21.23|21.36|21.2|21.41|21.25|21.31|21.15|90
1631592000000|2021-09-14 04:00:00|21.41|21.25|21.39|21.23|21.41|21.25|21.36|21.2|370
1631595600000|2021-09-14 05:00:00|21.41|21.25|21.37|21.21|21.41|21.25|21.26|21.1|143
1631599200000|2021-09-14 06:00:00|21.42|21.26|21.52|21.36|21.52|21.36|21.37|21.21|404
1631602800000|2021-09-14 07:00:00|21.47|21.31|21.57|21.41|21.87|21.71|21.47|21.31|1446
1631606400000|2021-09-14 08:00:00|21.54|21.38|21.57|21.41|21.79|21.63|21.52|21.36|1026
1631610000000|2021-09-14 09:00:00|21.62|21.46|21.67|21.51|21.67|21.51|21.52|21.36|703
1631613600000|2021-09-14 10:00:00|21.72|21.56|21.57|21.41|21.72|21.56|21.47|21.31|660
1631617200000|2021-09-14 11:00:00|21.52|21.36|21.77|21.61|21.87|21.71|21.52|21.36|606
1631620800000|2021-09-14 12:00:00|21.82|21.66|21.23|21.07|21.82|21.66|21.08|20.92|3000
1631624400000|2021-09-14 13:00:00|21.18|21.02|21.43|21.27|21.43|21.27|20.98|20.82|6560
1631628000000|2021-09-14 14:00:00|21.48|21.32|21.63|21.47|21.73|21.57|21.33|21.17|8962
1631631600000|2021-09-14 15:00:00|21.6|21.44|21.23|21.07|21.6|21.44|21.23|21.07|4208
1631635200000|2021-09-14 16:00:00|21.26|21.1|21.63|21.47|21.63|21.47|21.18|21.02|3336
1631638800000|2021-09-14 17:00:00|21.58|21.42|21.53|21.37|21.78|21.62|21.43|21.27|3385
1631642400000|2021-09-14 18:00:00|21.58|21.42|21.78|21.62|22.08|21.92|21.53|21.37|5312
1631646000000|2021-09-14 19:00:00|21.81|21.65|21.73|21.57|21.98|21.82|21.58|21.42|10392
1631649600000|2021-09-14 20:00:00|21.68|21.52|21.53|21.37|21.73|21.57|21.43|21.27|4401
1631656800000|2021-09-14 22:00:00|21.51|21.35|21.49|21.33|21.54|21.38|21.49|21.33|42
1631660400000|2021-09-14 23:00:00|21.44|21.28|21.44|21.28|21.49|21.33|21.39|21.23|81
1631664000000|2021-09-15 00:00:00|21.41|21.25|21.44|21.28|21.44|21.28|21.34|21.18|116
1631667600000|2021-09-15 01:00:00|21.39|21.23|21.57|21.41|21.59|21.43|21.37|21.21|228
1631671200000|2021-09-15 02:00:00|21.59|21.43|21.54|21.38|21.74|21.58|21.49|21.33|242
1631674800000|2021-09-15 03:00:00|21.49|21.33|21.49|21.33|21.59|21.43|21.49|21.33|85
1631678400000|2021-09-15 04:00:00|21.45|21.29|21.35|21.19|21.49|21.33|21.35|21.19|260
1631682000000|2021-09-15 05:00:00|21.3|21.14|21.45|21.29|21.5|21.34|21.3|21.14|281
1631685600000|2021-09-15 06:00:00|21.4|21.24|21.35|21.19|21.55|21.39|21.3|21.14|561
1631689200000|2021-09-15 07:00:00|21.33|21.17|21.35|21.19|21.45|21.29|21.25|21.09|697
1631692800000|2021-09-15 08:00:00|21.3|21.14|21.3|21.14|21.3|21.14|21.2|21.04|372
1631696400000|2021-09-15 09:00:00|21.26|21.1|21.26|21.1|21.35|21.19|21.21|21.05|277
1631700000000|2021-09-15 10:00:00|21.31|21.15|21.4|21.24|21.45|21.29|21.26|21.1|512
1631703600000|2021-09-15 11:00:00|21.36|21.2|21.36|21.2|21.46|21.3|21.31|21.15|904
1631707200000|2021-09-15 12:00:00|21.33|21.17|21.31|21.15|21.56|21.4|21.26|21.1|1425
1631710800000|2021-09-15 13:00:00|21.26|21.1|21.46|21.3|21.76|21.6|21.26|21.1|5954
1631714400000|2021-09-15 14:00:00|21.44|21.28|21.51|21.35|21.81|21.65|21.36|21.2|7945
1631718000000|2021-09-15 15:00:00|21.56|21.4|21.41|21.25|21.66|21.5|21.41|21.25|3194
1631721600000|2021-09-15 16:00:00|21.42|21.26|21.22|21.06|21.51|21.35|21.17|21.01|3036
1631725200000|2021-09-15 17:00:00|21.27|21.11|21.22|21.06|21.27|21.11|21.07|20.91|1883
1631728800000|2021-09-15 18:00:00|21.17|21.01|21.13|20.97|21.22|21.06|21.07|20.91|3572
1631732400000|2021-09-15 19:00:00|21.12|20.96|20.94|20.78|21.13|20.97|20.78|20.62|8533
1631736000000|2021-09-15 20:00:00|20.96|20.8|20.94|20.78|20.98|20.82|20.89|20.73|1663
1631743200000|2021-09-15 22:00:00|20.99|20.83|20.94|20.78|20.99|20.83|20.89|20.73|37
1631746800000|2021-09-15 23:00:00|20.99|20.83|20.94|20.78|20.99|20.83|20.89|20.73|63
1631750400000|2021-09-16 00:00:00|20.97|20.81|20.98|20.82|20.99|20.83|20.93|20.77|177
1631754000000|2021-09-16 01:00:00|20.95|20.79|21.08|20.92|21.08|20.92|20.88|20.72|188
1631757600000|2021-09-16 02:00:00|21.1|20.94|21.03|20.87|21.13|20.97|20.98|20.82|190
1631761200000|2021-09-16 03:00:00|21.08|20.92|21.15|20.99|21.19|21.03|21.02|20.86|145
1631764800000|2021-09-16 04:00:00|21.1|20.94|21.1|20.94|21.15|20.99|21.05|20.89|100
1631768400000|2021-09-16 05:00:00|21.05|20.89|21.2|21.04|21.25|21.09|21.03|20.87|206
1631772000000|2021-09-16 06:00:00|21.15|20.99|21.15|20.99|21.25|21.09|21.05|20.89|291
1631775600000|2021-09-16 07:00:00|21.1|20.94|21.03|20.87|21.15|20.99|21|20.84|743
1631779200000|2021-09-16 08:00:00|21.05|20.89|21.1|20.94|21.15|20.99|21|20.84|595
1631782800000|2021-09-16 09:00:00|21.13|20.97|21.2|21.04|21.3|21.14|21.1|20.94|817
1631786400000|2021-09-16 10:00:00|21.18|21.02|21.16|21|21.25|21.09|21.15|20.99|572
1631790000000|2021-09-16 11:00:00|21.15|20.99|21.25|21.09|21.25|21.09|21.11|20.95|517
1631793600000|2021-09-16 12:00:00|21.3|21.14|21.06|20.9|21.45|21.29|21.06|20.9|1928
1631797200000|2021-09-16 13:00:00|21.11|20.95|21.35|21.19|21.4|21.24|20.96|20.8|4719
1631800800000|2021-09-16 14:00:00|21.38|21.22|21.45|21.29|21.6|21.44|21.2|21.04|6440
1631804400000|2021-09-16 15:00:00|21.5|21.34|21.21|21.05|21.55|21.39|21.21|21.05|3317
1631808000000|2021-09-16 16:00:00|21.26|21.1|21.06|20.9|21.31|21.15|20.97|20.81|2429
1631811600000|2021-09-16 17:00:00|21.07|20.91|20.87|20.71|21.21|21.05|20.87|20.71|1971
1631815200000|2021-09-16 18:00:00|20.82|20.66|20.72|20.56|20.92|20.76|20.67|20.51|2986
1631818800000|2021-09-16 19:00:00|20.68|20.52|20.77|20.61|20.87|20.71|20.54|20.38|4602
1631822400000|2021-09-16 20:00:00|20.73|20.57|20.88|20.72|20.88|20.72|20.73|20.57|2438
1631829600000|2021-09-16 22:00:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|54
1631833200000|2021-09-16 23:00:00|20.89|20.73|20.98|20.82|21.03|20.87|20.89|20.73|157
1631836800000|2021-09-17 00:00:00|20.99|20.83|20.98|20.82|21.03|20.87|20.94|20.78|81
1631840400000|2021-09-17 01:00:00|20.94|20.78|20.93|20.77|21.08|20.92|20.88|20.72|204
1631844000000|2021-09-17 02:00:00|20.91|20.75|20.89|20.73|20.94|20.78|20.84|20.68|59
1631847600000|2021-09-17 03:00:00|20.86|20.7|20.84|20.68|20.89|20.73|20.79|20.63|136
1631851200000|2021-09-17 04:00:00|20.87|20.71|20.7|20.54|20.89|20.73|20.7|20.54|108
1631854800000|2021-09-17 05:00:00|20.74|20.58|20.7|20.54|20.75|20.59|20.65|20.49|246
1631858400000|2021-09-17 06:00:00|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|109
1631862000000|2021-09-17 07:00:00|20.68|20.52|20.7|20.54|20.79|20.63|20.61|20.45|538
1631865600000|2021-09-17 08:00:00|20.75|20.59|20.75|20.59|20.8|20.64|20.7|20.54|215
1631869200000|2021-09-17 09:00:00|20.8|20.64|21|20.84|21.05|20.89|20.75|20.59|766
1631872800000|2021-09-17 10:00:00|21.02|20.86|21.15|20.99|21.29|21.13|21|20.84|975
1631876400000|2021-09-17 11:00:00|21.1|20.94|21.1|20.94|21.18|21.02|21.01|20.85|595
1631880000000|2021-09-17 12:00:00|21.06|20.9|20.95|20.79|21.1|20.94|20.91|20.75|574
1631883600000|2021-09-17 13:00:00|20.91|20.75|21.11|20.95|21.25|21.09|20.77|20.61|4920
1631887200000|2021-09-17 14:00:00|21.13|20.97|21.53|21.37|21.68|21.52|21.1|20.94|8355
1631890800000|2021-09-17 15:00:00|21.55|21.39|21.63|21.47|21.83|21.67|21.44|21.28|4770
1631894400000|2021-09-17 16:00:00|21.59|21.43|21.68|21.52|21.73|21.57|21.43|21.27|3396
1631898000000|2021-09-17 17:00:00|21.63|21.47|22.01|21.85|22.16|22|21.63|21.47|4256
1631901600000|2021-09-17 18:00:00|22.02|21.86|22.07|21.91|22.26|22.1|21.87|21.71|4815
1631905200000|2021-09-17 19:00:00|22.02|21.86|22.17|22.01|22.22|22.06|21.73|21.57|10481
1631908800000|2021-09-17 20:00:00|22.14|21.98|22.52|22.36|22.55|22.39|22.12|21.96|4716
1632088800000|2021-09-19 22:00:00|22.42|22.26|22.46|22.3|22.6|22.44|22.42|22.26|222
1632092400000|2021-09-19 23:00:00|22.44|22.28|22.37|22.21|22.51|22.35|22.37|22.21|100
1632096000000|2021-09-20 00:00:00|22.35|22.19|22.39|22.23|22.39|22.23|22.2|22.04|323
1632099600000|2021-09-20 01:00:00|22.41|22.25|22.64|22.48|22.64|22.48|22.39|22.23|178
1632103200000|2021-09-20 02:00:00|22.66|22.5|23.16|23|23.17|23.01|22.64|22.48|582
1632106800000|2021-09-20 03:00:00|23.14|22.98|23.12|22.96|23.25|23.09|23.02|22.86|427
1632110400000|2021-09-20 04:00:00|23.11|22.95|23.09|22.93|23.3|23.14|23.07|22.91|497
1632114000000|2021-09-20 05:00:00|23.07|22.91|23.07|22.91|23.16|23|23.06|22.9|280
1632117600000|2021-09-20 06:00:00|23.09|22.93|23.4|23.24|23.5|23.34|23|22.84|877
1632121200000|2021-09-20 07:00:00|23.42|23.26|23.54|23.38|23.64|23.48|23.3|23.14|2241
1632124800000|2021-09-20 08:00:00|23.52|23.36|23.4|23.24|23.64|23.48|23.26|23.1|1339
1632128400000|2021-09-20 09:00:00|23.45|23.29|23.7|23.54|23.79|23.63|23.35|23.19|1190
1632132000000|2021-09-20 10:00:00|23.72|23.56|23.7|23.54|23.72|23.56|23.41|23.25|702
1632135600000|2021-09-20 11:00:00|23.66|23.5|23.94|23.78|23.98|23.82|23.54|23.38|1746
1632139200000|2021-09-20 12:00:00|23.98|23.82|24.18|24.02|24.37|24.21|23.88|23.72|3168
1632142800000|2021-09-20 13:00:00|24.17|24.01|24.2|24.04|24.32|24.16|23.4|23.24|13459
1632146400000|2021-09-20 14:00:00|24.19|24.03|24.83|24.67|24.92|24.76|24.19|24.03|27507
1632150000000|2021-09-20 15:00:00|24.84|24.68|25.22|25.06|25.22|25.06|24.32|24.16|11403
1632153600000|2021-09-20 16:00:00|25.18|25.02|25.79|25.63|25.79|25.63|25.17|25.01|10556
1632157200000|2021-09-20 17:00:00|25.75|25.59|25.73|25.57|26.24|26.08|25.41|25.25|9024
1632160800000|2021-09-20 18:00:00|25.69|25.53|26.36|26.2|26.56|26.4|25.54|25.38|13733
1632164400000|2021-09-20 19:00:00|26.38|26.22|24.65|24.49|26.75|26.59|24.2|24.04|26274
1632168000000|2021-09-20 20:00:00|24.61|24.45|24.85|24.69|25.09|24.93|24.56|24.4|5381
1632175200000|2021-09-20 22:00:00|24.84|24.68|24.73|24.57|24.84|24.68|24.71|24.55|380
1632178800000|2021-09-20 23:00:00|24.75|24.59|24.52|24.36|24.89|24.73|24.47|24.31|542
1632182400000|2021-09-21 00:00:00|24.5|24.34|24.23|24.07|24.52|24.36|23.67|23.51|1573
1632186000000|2021-09-21 01:00:00|24.27|24.11|24.09|23.93|24.42|24.26|24.05|23.89|541
1632189600000|2021-09-21 02:00:00|24.07|23.91|24.04|23.88|24.32|24.16|24.02|23.86|318
1632193200000|2021-09-21 03:00:00|24.02|23.86|23.9|23.74|24.28|24.12|23.9|23.74|334
1632196800000|2021-09-21 04:00:00|23.91|23.75|23.9|23.74|23.99|23.83|23.9|23.74|256
1632200400000|2021-09-21 05:00:00|23.92|23.76|24.23|24.07|24.37|24.21|23.85|23.69|826
1632204000000|2021-09-21 06:00:00|24.25|24.09|24.01|23.85|24.32|24.16|23.81|23.65|807
1632207600000|2021-09-21 07:00:00|24.05|23.89|23.54|23.38|24.05|23.89|23.54|23.38|2126
1632211200000|2021-09-21 08:00:00|23.56|23.4|23.63|23.47|23.63|23.47|23.41|23.25|799
1632214800000|2021-09-21 09:00:00|23.59|23.43|23.64|23.48|23.87|23.71|23.52|23.36|687
1632218400000|2021-09-21 10:00:00|23.62|23.46|23.74|23.58|23.79|23.63|23.57|23.41|385
1632222000000|2021-09-21 11:00:00|23.79|23.63|23.71|23.55|23.97|23.81|23.71|23.55|897
1632225600000|2021-09-21 12:00:00|23.75|23.59|24.11|23.95|24.12|23.96|23.62|23.46|1947
1632229200000|2021-09-21 13:00:00|24.07|23.91|23.99|23.83|24.44|24.28|23.7|23.54|8148
1632232800000|2021-09-21 14:00:00|23.94|23.78|24.89|24.73|25.11|24.95|23.9|23.74|10580
1632236400000|2021-09-21 15:00:00|24.93|24.77|24.05|23.89|25.12|24.96|24|23.84|5912
1632240000000|2021-09-21 16:00:00|24.09|23.93|24.08|23.92|24.29|24.13|23.78|23.62|5249
1632243600000|2021-09-21 17:00:00|24.07|23.91|24.29|24.13|24.38|24.22|23.98|23.82|5508
1632247200000|2021-09-21 18:00:00|24.3|24.14|23.91|23.75|24.52|24.36|23.72|23.56|7562
1632250800000|2021-09-21 19:00:00|23.89|23.73|23.7|23.54|23.91|23.75|23.35|23.19|13233
1632254400000|2021-09-21 20:00:00|23.74|23.58|24.09|23.93|24.21|24.05|23.73|23.57|5846
1632261600000|2021-09-21 22:00:00|24.05|23.89|24.17|24.01|24.19|24.03|23.96|23.8|311
1632265200000|2021-09-21 23:00:00|24.19|24.03|24.29|24.13|24.29|24.13|24.15|23.99|208
1632268800000|2021-09-22 00:00:00|24.34|24.18|24.53|24.37|24.61|24.45|24.34|24.18|682
1632272400000|2021-09-22 01:00:00|24.54|24.38|23.71|23.55|24.62|24.46|23.52|23.36|1510
1632276000000|2021-09-22 02:00:00|23.7|23.54|23.81|23.65|24.07|23.91|23.68|23.52|372
1632279600000|2021-09-22 03:00:00|23.83|23.67|23.88|23.72|23.95|23.79|23.7|23.54|173
1632283200000|2021-09-22 04:00:00|23.9|23.74|23.75|23.59|23.91|23.75|23.7|23.54|121
1632286800000|2021-09-22 05:00:00|23.77|23.61|23.68|23.52|23.77|23.61|23.51|23.35|482
1632290400000|2021-09-22 06:00:00|23.66|23.5|23.42|23.26|23.7|23.54|23.38|23.22|788
1632294000000|2021-09-22 07:00:00|23.43|23.27|23.67|23.51|23.76|23.6|23.3|23.14|1156
1632297600000|2021-09-22 08:00:00|23.7|23.54|23.47|23.31|23.72|23.56|23.4|23.24|702
1632301200000|2021-09-22 09:00:00|23.45|23.29|23.49|23.33|23.62|23.46|23.44|23.28|483
1632304800000|2021-09-22 10:00:00|23.47|23.31|23.43|23.27|23.47|23.31|23.29|23.13|621
1632308400000|2021-09-22 11:00:00|23.44|23.28|23.38|23.22|23.48|23.32|23.33|23.17|382
1632312000000|2021-09-22 12:00:00|23.33|23.17|23.24|23.08|23.38|23.22|23.23|23.07|621
1632315600000|2021-09-22 13:00:00|23.23|23.07|22.89|22.73|23.45|23.29|22.89|22.73|4782
1632319200000|2021-09-22 14:00:00|22.88|22.72|22.58|22.42|22.9|22.74|22.57|22.41|8049
1632322800000|2021-09-22 15:00:00|22.54|22.38|22.45|22.29|22.58|22.42|22.27|22.11|6090
1632326400000|2021-09-22 16:00:00|22.44|22.28|22.41|22.25|22.53|22.37|22.35|22.19|2516
1632330000000|2021-09-22 17:00:00|22.44|22.28|22.44|22.28|22.63|22.47|22.39|22.23|2583
1632333600000|2021-09-22 18:00:00|22.48|22.32|22.67|22.51|22.97|22.81|21.99|21.83|12553
1632337200000|2021-09-22 19:00:00|22.72|22.56|22.42|22.26|22.86|22.7|22.12|21.96|11632
1632340800000|2021-09-22 20:00:00|22.46|22.3|22.32|22.16|22.5|22.34|22.31|22.15|2161
1632348000000|2021-09-22 22:00:00|22.31|22.15|22.28|22.12|22.32|22.16|22.26|22.1|167
1632351600000|2021-09-22 23:00:00|22.26|22.1|22.28|22.12|22.39|22.23|22.23|22.07|214
1632355200000|2021-09-23 00:00:00|22.26|22.1|22.23|22.07|22.31|22.15|22.18|22.02|289
1632358800000|2021-09-23 01:00:00|22.21|22.05|22.19|22.03|22.28|22.12|22.09|21.93|198
1632362400000|2021-09-23 02:00:00|22.17|22.01|22.23|22.07|22.28|22.12|22.14|21.98|189
1632366000000|2021-09-23 03:00:00|22.19|22.03|22.19|22.03|22.23|22.07|22.14|21.98|45
1632369600000|2021-09-23 04:00:00|22.21|22.05|22.1|21.94|22.21|22.05|22.1|21.94|70
1632373200000|2021-09-23 05:00:00|22.06|21.9|22.06|21.9|22.1|21.94|22.06|21.9|112
1632376800000|2021-09-23 06:00:00|22.08|21.92|21.69|21.53|22.1|21.94|21.69|21.53|698
1632380400000|2021-09-23 07:00:00|21.74|21.58|21.45|21.29|21.78|21.62|21.4|21.24|1781
1632384000000|2021-09-23 08:00:00|21.49|21.33|21.52|21.36|21.6|21.44|21.45|21.29|552
1632387600000|2021-09-23 09:00:00|21.56|21.4|21.56|21.4|21.61|21.45|21.42|21.26|590
1632391200000|2021-09-23 10:00:00|21.52|21.36|21.78|21.62|21.97|21.81|21.51|21.35|1644
1632394800000|2021-09-23 11:00:00|21.79|21.63|21.8|21.64|21.88|21.72|21.74|21.58|648
1632398400000|2021-09-23 12:00:00|21.81|21.65|21.78|21.62|21.85|21.69|21.6|21.44|1755
1632402000000|2021-09-23 13:00:00|21.8|21.64|21.51|21.35|21.92|21.76|21.46|21.3|6779
1632405600000|2021-09-23 14:00:00|21.49|21.33|21.46|21.3|21.59|21.43|21.38|21.22|8026
1632409200000|2021-09-23 15:00:00|21.49|21.33|21.46|21.3|21.61|21.45|21.46|21.3|3891
1632412800000|2021-09-23 16:00:00|21.51|21.35|21.39|21.23|21.54|21.38|21.22|21.06|4353
1632416400000|2021-09-23 17:00:00|21.37|21.21|21.24|21.08|21.39|21.23|21.2|21.04|2050
1632420000000|2021-09-23 18:00:00|21.2|21.04|21.07|20.91|21.24|21.08|21.07|20.91|4229
1632423600000|2021-09-23 19:00:00|21.08|20.92|21.11|20.95|21.21|21.05|21.02|20.86|7775
1632427200000|2021-09-23 20:00:00|21.14|20.98|21.16|21|21.16|21|21.07|20.91|1577
1632434400000|2021-09-23 22:00:00|21.14|20.98|21.11|20.95|21.16|21|21.11|20.95|53
1632438000000|2021-09-23 23:00:00|21.12|20.96|21.08|20.92|21.13|20.97|21.04|20.88|116
1632441600000|2021-09-24 00:00:00|21.04|20.88|21.04|20.88|21.08|20.92|20.89|20.73|628
1632445200000|2021-09-24 01:00:00|21.03|20.87|21.17|21.01|21.19|21.03|20.95|20.79|288
1632448800000|2021-09-24 02:00:00|21.15|20.99|21.03|20.87|21.17|21.01|21.02|20.86|125
1632452400000|2021-09-24 03:00:00|21.06|20.9|21.09|20.93|21.12|20.96|21.01|20.85|167
1632456000000|2021-09-24 04:00:00|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|86
1632459600000|2021-09-24 05:00:00|21.04|20.88|21.09|20.93|21.18|21.02|21.04|20.88|410
1632463200000|2021-09-24 06:00:00|21.06|20.9|21.33|21.17|21.36|21.2|21.04|20.88|282
1632466800000|2021-09-24 07:00:00|21.36|21.2|21.6|21.44|21.73|21.57|21.33|21.17|1205
1632470400000|2021-09-24 08:00:00|21.55|21.39|21.5|21.34|21.77|21.61|21.47|21.31|995
1632474000000|2021-09-24 09:00:00|21.51|21.35|21.77|21.61|21.77|21.61|21.5|21.34|332
1632477600000|2021-09-24 10:00:00|21.73|21.57|21.68|21.52|21.77|21.61|21.55|21.39|471
1632481200000|2021-09-24 11:00:00|21.66|21.5|21.73|21.57|21.76|21.6|21.58|21.42|843
1632484800000|2021-09-24 12:00:00|21.71|21.55|21.75|21.59|21.82|21.66|21.7|21.54|911
1632488400000|2021-09-24 13:00:00|21.77|21.61|20.98|20.82|21.8|21.64|20.98|20.82|5855
1632492000000|2021-09-24 14:00:00|20.94|20.78|21.04|20.88|21.18|21.02|20.89|20.73|6703
1632495600000|2021-09-24 15:00:00|21.01|20.85|20.95|20.79|21.19|21.03|20.89|20.73|3658
1632499200000|2021-09-24 16:00:00|20.96|20.8|20.81|20.65|21|20.84|20.78|20.62|1834
1632502800000|2021-09-24 17:00:00|20.78|20.62|20.91|20.75|20.93|20.77|20.78|20.62|2354
1632506400000|2021-09-24 18:00:00|20.9|20.74|20.56|20.4|20.91|20.75|20.56|20.4|4746
1632510000000|2021-09-24 19:00:00|20.58|20.42|20.51|20.35|20.66|20.5|20.43|20.27|6013
1632513600000|2021-09-24 20:00:00|20.5|20.34|20.39|20.23|20.5|20.34|20.39|20.23|3754
1632517200000|2021-09-24 21:00:00|||||||||0
1632693600000|2021-09-26 22:00:00|20.44|20.28|20.36|20.2|20.44|20.28|20.35|20.19|126
1632697200000|2021-09-26 23:00:00|20.37|20.21|20.41|20.25|20.44|20.28|20.36|20.2|118
1632700800000|2021-09-27 00:00:00|20.4|20.24|20.3|20.14|20.44|20.28|20.26|20.1|867
1632704400000|2021-09-27 01:00:00|20.29|20.13|20.17|20.01|20.31|20.15|20.16|20|310
1632708000000|2021-09-27 02:00:00|20.16|20|20.21|20.05|20.26|20.1|20.16|20|83
1632711600000|2021-09-27 03:00:00|20.25|20.09|20.3|20.14|20.3|20.14|20.21|20.05|88
1632715200000|2021-09-27 04:00:00|20.31|20.15|20.32|20.16|20.35|20.19|20.3|20.14|72
1632718800000|2021-09-27 05:00:00|20.35|20.19|20.15|19.99|20.35|20.19|20.14|19.98|110
1632722400000|2021-09-27 06:00:00|20.14|19.98|20.17|20.01|20.22|20.06|20.09|19.93|400
1632726000000|2021-09-27 07:00:00|20.2|20.04|20.39|20.23|20.39|20.23|20.17|20.01|397
1632729600000|2021-09-27 08:00:00|20.44|20.28|20.36|20.2|20.47|20.31|20.36|20.2|272
1632733200000|2021-09-27 09:00:00|20.39|20.23|20.54|20.38|20.54|20.38|20.29|20.13|718
1632736800000|2021-09-27 10:00:00|20.57|20.41|20.8|20.64|20.8|20.64|20.49|20.33|553
1632740400000|2021-09-27 11:00:00|20.77|20.61|20.76|20.6|20.88|20.72|20.7|20.54|476
1632744000000|2021-09-27 12:00:00|20.79|20.63|20.79|20.63|20.98|20.82|20.71|20.55|1557
1632747600000|2021-09-27 13:00:00|20.8|20.64|20.71|20.55|21.02|20.86|20.58|20.42|5435
1632751200000|2021-09-27 14:00:00|20.72|20.56|20.68|20.52|20.84|20.68|20.45|20.29|4416
1632754800000|2021-09-27 15:00:00|20.67|20.51|20.81|20.65|20.89|20.73|20.55|20.39|3404
1632758400000|2021-09-27 16:00:00|20.85|20.69|20.89|20.73|20.97|20.81|20.63|20.47|2598
1632762000000|2021-09-27 17:00:00|20.91|20.75|20.74|20.58|20.93|20.77|20.74|20.58|2265
1632765600000|2021-09-27 18:00:00|20.72|20.56|20.77|20.61|20.79|20.63|20.66|20.5|3329
1632769200000|2021-09-27 19:00:00|20.79|20.63|20.82|20.66|20.92|20.76|20.61|20.45|4586
1632772800000|2021-09-27 20:00:00|20.84|20.68|21.03|20.87|21.03|20.87|20.84|20.68|2363
1632780000000|2021-09-27 22:00:00|21.02|20.86|21.17|21.01|21.17|21.01|20.97|20.81|231
1632783600000|2021-09-27 23:00:00|21.16|21|21.04|20.88|21.17|21.01|21|20.84|144
1632787200000|2021-09-28 00:00:00|21.02|20.86|21.09|20.93|21.18|21.02|20.91|20.75|496
1632790800000|2021-09-28 01:00:00|21.1|20.94|20.96|20.8|21.17|21.01|20.96|20.8|120
1632794400000|2021-09-28 02:00:00|20.95|20.79|20.83|20.67|20.95|20.79|20.81|20.65|104
1632798000000|2021-09-28 03:00:00|20.82|20.66|20.98|20.82|20.99|20.83|20.78|20.62|50
1632801600000|2021-09-28 04:00:00|20.96|20.8|20.87|20.71|21|20.84|20.87|20.71|43
1632805200000|2021-09-28 05:00:00|20.92|20.76|20.74|20.58|20.92|20.76|20.74|20.58|207
1632808800000|2021-09-28 06:00:00|20.77|20.61|21.41|21.25|21.41|21.25|20.77|20.61|606
1632812400000|2021-09-28 07:00:00|21.39|21.23|21.74|21.58|21.9|21.74|21.33|21.17|1618
1632816000000|2021-09-28 08:00:00|21.73|21.57|21.64|21.48|22|21.84|21.59|21.43|998
1632819600000|2021-09-28 09:00:00|21.66|21.5|21.98|21.82|22.03|21.87|21.59|21.43|361
1632823200000|2021-09-28 10:00:00|21.99|21.83|22.13|21.97|22.26|22.1|21.97|21.81|981
1632826800000|2021-09-28 11:00:00|22.11|21.95|21.7|21.54|22.14|21.98|21.65|21.49|1850
1632830400000|2021-09-28 12:00:00|21.71|21.55|21.91|21.75|21.98|21.82|21.71|21.55|722
1632834000000|2021-09-28 13:00:00|21.93|21.77|22.08|21.92|22.27|22.11|21.55|21.39|8084
1632837600000|2021-09-28 14:00:00|22.09|21.93|22.91|22.75|23.27|23.11|22.09|21.93|19324
1632841200000|2021-09-28 15:00:00|22.94|22.78|23.1|22.94|23.41|23.25|22.84|22.68|10866
1632844800000|2021-09-28 16:00:00|23.13|22.97|23.36|23.2|23.44|23.28|22.76|22.6|7951
1632848400000|2021-09-28 17:00:00|23.31|23.15|23.2|23.04|23.49|23.33|22.69|22.53|7155
1632852000000|2021-09-28 18:00:00|23.16|23|22.65|22.49|23.43|23.27|22.48|22.32|10576
1632855600000|2021-09-28 19:00:00|22.66|22.5|22.99|22.83|23.3|23.14|22.4|22.24|16031
1632859200000|2021-09-28 20:00:00|23|22.84|23.2|23.04|23.25|23.09|22.94|22.78|7358
1632866400000|2021-09-28 22:00:00|23.19|23.03|23.18|23.02|23.26|23.1|23.13|22.97|234
1632870000000|2021-09-28 23:00:00|23.17|23.01|23.05|22.89|23.23|23.07|23.05|22.89|168
1632873600000|2021-09-29 00:00:00|23|22.84|22.61|22.45|23|22.84|22.51|22.35|966
1632877200000|2021-09-29 01:00:00|22.63|22.47|22.85|22.69|23.07|22.91|22.61|22.45|818
1632880800000|2021-09-29 02:00:00|22.81|22.65|22.77|22.61|22.9|22.74|22.64|22.48|328
1632884400000|2021-09-29 03:00:00|22.76|22.6|22.77|22.61|22.9|22.74|22.7|22.54|308
1632888000000|2021-09-29 04:00:00|22.8|22.64|22.66|22.5|22.87|22.71|22.65|22.49|269
1632891600000|2021-09-29 05:00:00|22.68|22.52|22.65|22.49|22.9|22.74|22.62|22.46|1098
1632895200000|2021-09-29 06:00:00|22.63|22.47|22.65|22.49|22.78|22.62|22.49|22.33|745
1632898800000|2021-09-29 07:00:00|22.64|22.48|22.44|22.28|22.75|22.59|22.27|22.11|937
1632902400000|2021-09-29 08:00:00|22.42|22.26|22.45|22.29|22.67|22.51|22.39|22.23|585
1632906000000|2021-09-29 09:00:00|22.5|22.34|22.45|22.29|22.6|22.44|22.42|22.26|210
1632909600000|2021-09-29 10:00:00|22.43|22.27|22.55|22.39|22.55|22.39|22.37|22.21|215
1632913200000|2021-09-29 11:00:00|22.5|22.34|22.65|22.49|22.88|22.72|22.5|22.34|521
1632916800000|2021-09-29 12:00:00|22.68|22.52|22.91|22.75|22.98|22.82|22.59|22.43|1060
1632920400000|2021-09-29 13:00:00|22.93|22.77|22.92|22.76|23.39|23.23|22.78|22.62|7484
1632924000000|2021-09-29 14:00:00|22.91|22.75|22.79|22.63|23.14|22.98|22.7|22.54|7571
1632927600000|2021-09-29 15:00:00|22.78|22.62|22.98|22.82|23.19|23.03|22.7|22.54|4819
1632931200000|2021-09-29 16:00:00|22.96|22.8|23.24|23.08|23.39|23.23|22.83|22.67|4147
1632934800000|2021-09-29 17:00:00|23.23|23.07|23.37|23.21|23.55|23.39|23.12|22.96|4321
1632938400000|2021-09-29 18:00:00|23.35|23.19|22.71|22.55|23.4|23.24|22.63|22.47|5677
1632942000000|2021-09-29 19:00:00|22.69|22.53|23.37|23.21|23.47|23.31|22.64|22.48|8192
1632945600000|2021-09-29 20:00:00|23.4|23.24|23.21|23.05|23.4|23.24|23.16|23|2624
1632952800000|2021-09-29 22:00:00|23.19|23.03|23.21|23.05|23.26|23.1|23.17|23.01|101
1632956400000|2021-09-29 23:00:00|23.22|23.06|23.12|22.96|23.22|23.06|23|22.84|131
1632960000000|2021-09-30 00:00:00|23.17|23.01|22.99|22.83|23.2|23.04|22.94|22.78|353
1632963600000|2021-09-30 01:00:00|23.03|22.87|22.94|22.78|23.16|23|22.94|22.78|217
1632967200000|2021-09-30 02:00:00|22.97|22.81|22.94|22.78|22.99|22.83|22.84|22.68|99
1632970800000|2021-09-30 03:00:00|22.93|22.77|22.9|22.74|22.94|22.78|22.85|22.69|58
1632974400000|2021-09-30 04:00:00|22.86|22.7|22.85|22.69|22.9|22.74|22.85|22.69|94
1632978000000|2021-09-30 05:00:00|22.82|22.66|22.77|22.61|22.85|22.69|22.64|22.48|427
1632981600000|2021-09-30 06:00:00|22.72|22.56|22.52|22.36|22.74|22.58|22.42|22.26|620
1632985200000|2021-09-30 07:00:00|22.47|22.31|22.47|22.31|22.72|22.56|22.31|22.15|931
1632988800000|2021-09-30 08:00:00|22.44|22.28|22.51|22.35|22.61|22.45|22.32|22.16|563
1632992400000|2021-09-30 09:00:00|22.5|22.34|22.78|22.62|22.8|22.64|22.47|22.31|433
1632996000000|2021-09-30 10:00:00|22.76|22.6|22.85|22.69|22.95|22.79|22.65|22.49|708
1632999600000|2021-09-30 11:00:00|22.88|22.72|22.85|22.69|22.98|22.82|22.73|22.57|398
1633003200000|2021-09-30 12:00:00|22.83|22.67|22.83|22.67|22.9|22.74|22.68|22.52|695
1633006800000|2021-09-30 13:00:00|22.81|22.65|22.44|22.28|22.98|22.82|22.25|22.09|5951
1633010400000|2021-09-30 14:00:00|22.45|22.29|22.83|22.67|23.01|22.85|22.35|22.19|8875
1633014000000|2021-09-30 15:00:00|22.86|22.7|23.21|23.05|23.48|23.32|22.51|22.35|6996
1633017600000|2021-09-30 16:00:00|23.24|23.08|23.44|23.28|23.82|23.66|23.16|23|7515
1633021200000|2021-09-30 17:00:00|23.41|23.25|23.22|23.06|23.57|23.41|23.09|22.93|5302
1633024800000|2021-09-30 18:00:00|23.19|23.03|22.94|22.78|23.22|23.06|22.58|22.42|5988
1633028400000|2021-09-30 19:00:00|22.91|22.75|23.42|23.26|23.49|23.33|22.69|22.53|8507
1633032000000|2021-09-30 20:00:00|23.44|23.28|23.26|23.1|23.49|23.33|23.12|22.96|4692
1633039200000|2021-09-30 22:00:00|23.31|23.15|23.14|22.98|23.34|23.15|23.04|22.88|224
1633042800000|2021-09-30 23:00:00|23.12|22.96|22.97|22.81|23.13|22.97|22.92|22.76|272
1633046400000|2021-10-01 00:00:00|23|22.84|23.27|23.11|23.27|23.11|22.88|22.72|365
1633050000000|2021-10-01 01:00:00|23.25|23.09|23.85|23.69|23.98|23.82|23.21|23.05|1732
1633053600000|2021-10-01 02:00:00|23.86|23.7|23.93|23.77|23.95|23.79|23.77|23.61|231
1633057200000|2021-10-01 03:00:00|23.88|23.72|23.93|23.77|23.94|23.78|23.72|23.56|321
1633060800000|2021-10-01 04:00:00|23.91|23.75|23.88|23.72|24.03|23.87|23.85|23.69|318
1633064400000|2021-10-01 05:00:00|23.89|23.73|23.8|23.64|24|23.84|23.79|23.63|497
1633068000000|2021-10-01 06:00:00|23.79|23.63|24.13|23.97|24.33|24.17|23.68|23.52|1003
1633071600000|2021-10-01 07:00:00|24.1|23.94|23.73|23.57|24.35|24.19|23.55|23.39|1529
1633075200000|2021-10-01 08:00:00|23.72|23.56|23.87|23.71|24|23.84|23.65|23.49|1177
1633078800000|2021-10-01 09:00:00|23.88|23.72|23.8|23.64|23.9|23.74|23.73|23.57|468
1633082400000|2021-10-01 10:00:00|23.78|23.62|23.73|23.57|23.9|23.74|23.67|23.51|517
1633086000000|2021-10-01 11:00:00|23.71|23.55|23.03|22.87|23.73|23.57|22.93|22.77|1664
1633089600000|2021-10-01 12:00:00|23.02|22.86|22.98|22.82|23.08|22.92|22.83|22.67|1473
1633093200000|2021-10-01 13:00:00|22.96|22.8|23.36|23.2|23.53|23.37|22.76|22.6|5767
1633096800000|2021-10-01 14:00:00|23.33|23.17|23.28|23.12|23.73|23.57|23.01|22.85|10095
1633100400000|2021-10-01 15:00:00|23.26|23.1|22.79|22.63|23.46|23.3|22.74|22.58|5983
1633104000000|2021-10-01 16:00:00|22.76|22.6|22.79|22.63|22.96|22.8|22.61|22.45|4546
1633107600000|2021-10-01 17:00:00|22.81|22.65|22.41|22.25|22.89|22.73|22.36|22.2|3958
1633111200000|2021-10-01 18:00:00|22.36|22.2|22.18|22.02|22.41|22.25|22.17|22.01|4796
1633114800000|2021-10-01 19:00:00|22.17|22.01|22.64|22.48|22.77|22.61|22.04|21.88|9190
1633118400000|2021-10-01 20:00:00|22.59|22.43|22.36|22.2|22.59|22.43|22.35|22.19|4753
1633298400000|2021-10-03 22:00:00|22.28|22.12|22.26|22.1|22.32|22.16|22.2|22.04|156
1633302000000|2021-10-03 23:00:00|22.25|22.09|22.34|22.18|22.34|22.18|22.23|22.07|66
1633305600000|2021-10-04 00:00:00|22.31|22.15|22.66|22.5|22.8|22.64|22.31|22.15|510
1633309200000|2021-10-04 01:00:00|22.68|22.52|23|22.84|23.12|22.96|22.66|22.5|600
1633312800000|2021-10-04 02:00:00|23.02|22.86|22.83|22.67|23.1|22.94|22.76|22.6|225
1633316400000|2021-10-04 03:00:00|22.82|22.66|23.06|22.9|23.11|22.95|22.82|22.66|238
1633320000000|2021-10-04 04:00:00|23.07|22.91|22.77|22.61|23.11|22.95|22.69|22.53|294
1633323600000|2021-10-04 05:00:00|22.78|22.62|22.91|22.75|22.96|22.8|22.62|22.46|253
1633327200000|2021-10-04 06:00:00|22.94|22.78|23.03|22.87|23.18|23.02|22.82|22.66|836
1633330800000|2021-10-04 07:00:00|23.04|22.88|23.12|22.96|23.37|23.21|23|22.84|1237
1633334400000|2021-10-04 08:00:00|23.1|22.94|23.11|22.95|23.3|23.14|23|22.84|676
1633338000000|2021-10-04 09:00:00|23.1|22.94|23|22.84|23.13|22.97|22.93|22.77|638
1633341600000|2021-10-04 10:00:00|23.01|22.85|22.93|22.77|23.11|22.95|22.87|22.71|449
1633345200000|2021-10-04 11:00:00|22.92|22.76|22.94|22.78|23.11|22.95|22.92|22.76|343
1633348800000|2021-10-04 12:00:00|22.91|22.75|22.72|22.56|22.96|22.8|22.69|22.53|996
1633352400000|2021-10-04 13:00:00|22.74|22.58|22.84|22.68|22.94|22.78|22.55|22.39|5544
1633356000000|2021-10-04 14:00:00|22.86|22.7|23.78|23.62|24.05|23.89|22.79|22.63|11108
1633359600000|2021-10-04 15:00:00|23.81|23.65|23.49|23.33|23.99|23.83|23.44|23.28|8081
1633363200000|2021-10-04 16:00:00|23.52|23.36|23.9|23.74|24.02|23.86|23.4|23.24|4909
1633366800000|2021-10-04 17:00:00|23.89|23.73|23.83|23.67|24.09|23.93|23.56|23.4|3912
1633370400000|2021-10-04 18:00:00|23.82|23.66|23.72|23.56|23.9|23.74|23.53|23.37|5839
1633374000000|2021-10-04 19:00:00|23.69|23.53|23.33|23.17|23.96|23.8|23.33|23.17|10342
1633377600000|2021-10-04 20:00:00|23.35|23.19|23.33|23.17|23.42|23.26|23.3|23.14|4263
1633384800000|2021-10-04 22:00:00|23.37|23.21|23.33|23.17|23.37|23.21|23.3|23.14|100
1633388400000|2021-10-04 23:00:00|23.32|23.16|23.35|23.19|23.4|23.24|23.31|23.15|125
1633392000000|2021-10-05 00:00:00|23.34|23.18|23.79|23.63|23.81|23.65|23.28|23.12|474
1633395600000|2021-10-05 01:00:00|23.8|23.64|23.76|23.6|24.05|23.89|23.69|23.53|510
1633399200000|2021-10-05 02:00:00|23.79|23.63|23.5|23.34|23.83|23.67|23.48|23.32|359
1633402800000|2021-10-05 03:00:00|23.49|23.33|23.33|23.17|23.62|23.46|23.33|23.17|221
1633406400000|2021-10-05 04:00:00|23.36|23.2|23.4|23.24|23.45|23.29|23.33|23.17|162
1633410000000|2021-10-05 05:00:00|23.42|23.26|23.4|23.24|23.5|23.34|23.35|23.19|297
1633413600000|2021-10-05 06:00:00|23.45|23.29|23.43|23.27|23.62|23.46|23.35|23.19|297
1633417200000|2021-10-05 07:00:00|23.44|23.28|23.44|23.28|23.55|23.39|23.18|23.02|747
1633420800000|2021-10-05 08:00:00|23.45|23.29|23.13|22.97|23.47|23.31|23.13|22.97|240
1633424400000|2021-10-05 09:00:00|23.11|22.95|23.05|22.89|23.13|22.97|23.01|22.85|870
1633428000000|2021-10-05 10:00:00|23.03|22.87|23.13|22.97|23.18|23.02|23.03|22.87|293
1633431600000|2021-10-05 11:00:00|23.11|22.95|23.06|22.9|23.18|23.02|22.99|22.83|337
1633435200000|2021-10-05 12:00:00|23.08|22.92|23.05|22.89|23.11|22.95|23.03|22.87|428
1633438800000|2021-10-05 13:00:00|23.01|22.85|22.9|22.74|23.35|23.19|22.85|22.69|4888
1633442400000|2021-10-05 14:00:00|22.87|22.71|22.32|22.16|22.9|22.74|22.32|22.16|6810
1633446000000|2021-10-05 15:00:00|22.3|22.14|22.42|22.26|22.54|22.38|22.2|22.04|4716
1633449600000|2021-10-05 16:00:00|22.47|22.31|22.31|22.15|22.52|22.36|22.31|22.15|2649
1633453200000|2021-10-05 17:00:00|22.33|22.17|22.28|22.12|22.38|22.22|22.23|22.07|2404
1633456800000|2021-10-05 18:00:00|22.26|22.1|22.2|22.04|22.33|22.17|22.08|21.92|3008
1633460400000|2021-10-05 19:00:00|22.23|22.07|22.6|22.44|22.69|22.53|22.13|21.97|7791
1633464000000|2021-10-05 20:00:00|22.62|22.46|22.53|22.37|22.63|22.47|22.43|22.27|5306
1633471200000|2021-10-05 22:00:00|22.52|22.36|22.49|22.33|22.53|22.37|22.48|22.32|136
1633474800000|2021-10-05 23:00:00|22.5|22.34|22.61|22.45|22.62|22.46|22.5|22.34|118
1633478400000|2021-10-06 00:00:00|22.62|22.46|22.59|22.43|22.71|22.55|22.49|22.33|249
1633482000000|2021-10-06 01:00:00|22.57|22.41|23|22.84|23.21|23.05|22.54|22.38|819
1633485600000|2021-10-06 02:00:00|23.01|22.85|23.12|22.96|23.21|23.05|23|22.84|244
1633489200000|2021-10-06 03:00:00|23.13|22.97|23|22.84|23.22|23.06|22.95|22.79|261
1633492800000|2021-10-06 04:00:00|22.99|22.83|23.07|22.91|23.24|23.08|22.95|22.79|144
1633496400000|2021-10-06 05:00:00|23.06|22.9|23.07|22.91|23.17|23.01|22.89|22.73|229
1633500000000|2021-10-06 06:00:00|23.09|22.93|23|22.84|23.22|23.06|22.9|22.74|581
1633503600000|2021-10-06 07:00:00|23.01|22.85|23.63|23.47|23.68|23.52|23|22.84|1302
1633507200000|2021-10-06 08:00:00|23.62|23.46|23.6|23.44|23.71|23.55|23.4|23.24|575
1633510800000|2021-10-06 09:00:00|23.61|23.45|23.63|23.47|23.85|23.69|23.6|23.44|1381
1633514400000|2021-10-06 10:00:00|23.65|23.49|23.6|23.44|23.75|23.59|23.53|23.37|508
1633518000000|2021-10-06 11:00:00|23.63|23.47|23.35|23.19|23.63|23.47|23.31|23.15|661
1633521600000|2021-10-06 12:00:00|23.32|23.16|23.25|23.09|23.37|23.21|23.01|22.85|1341
1633525200000|2021-10-06 13:00:00|23.23|23.07|23.57|23.41|23.57|23.41|22.8|22.64|7820
1633528800000|2021-10-06 14:00:00|23.59|23.43|23.17|23.01|23.96|23.8|23.14|22.98|12283
1633532400000|2021-10-06 15:00:00|23.19|23.03|23.16|23|23.58|23.42|23.11|22.95|5116
1633536000000|2021-10-06 16:00:00|23.14|22.98|23.43|23.27|23.61|23.45|23.14|22.98|3568
1633539600000|2021-10-06 17:00:00|23.41|23.25|22.79|22.63|23.63|23.47|22.79|22.63|5345
1633543200000|2021-10-06 18:00:00|22.74|22.58|22.59|22.43|22.9|22.74|22.44|22.28|6520
1633546800000|2021-10-06 19:00:00|22.74|22.58|22.29|22.13|22.75|22.59|22.2|22.04|7256
1633550400000|2021-10-06 20:00:00|22.3|22.14|22.27|22.11|22.37|22.21|22.25|22.09|2944
1633557600000|2021-10-06 22:00:00|22.31|22.15|22.16|22|22.32|22.16|22.16|22|318
1633561200000|2021-10-06 23:00:00|22.11|21.95|22.18|22.02|22.28|22.12|22.11|21.95|353
1633564800000|2021-10-07 00:00:00|22.19|22.03|22.11|21.95|22.23|22.07|22.01|21.85|397
1633568400000|2021-10-07 01:00:00|22.08|21.92|21.98|21.82|22.17|22.01|21.95|21.79|219
1633572000000|2021-10-07 02:00:00|21.96|21.8|21.92|21.76|22|21.84|21.86|21.7|169
1633575600000|2021-10-07 03:00:00|21.93|21.77|22.02|21.86|22.07|21.91|21.93|21.77|378
1633579200000|2021-10-07 04:00:00|22.01|21.85|22.07|21.91|22.12|21.96|22|21.84|138
1633582800000|2021-10-07 05:00:00|22.08|21.92|22.02|21.86|22.12|21.96|22|21.84|165
1633586400000|2021-10-07 06:00:00|21.97|21.81|21.96|21.8|22.07|21.91|21.79|21.63|600
1633590000000|2021-10-07 07:00:00|21.97|21.81|21.96|21.8|22.07|21.91|21.91|21.75|509
1633593600000|2021-10-07 08:00:00|21.99|21.83|22.06|21.9|22.12|21.96|21.91|21.75|457
1633597200000|2021-10-07 09:00:00|22.05|21.89|21.96|21.8|22.06|21.9|21.96|21.8|264
1633600800000|2021-10-07 10:00:00|21.94|21.78|21.85|21.69|22|21.84|21.85|21.69|231
1633604400000|2021-10-07 11:00:00|21.8|21.64|21.8|21.64|21.9|21.74|21.79|21.63|420
1633608000000|2021-10-07 12:00:00|21.81|21.65|21.75|21.59|21.88|21.72|21.75|21.59|556
1633611600000|2021-10-07 13:00:00|21.78|21.62|21.65|21.49|21.95|21.79|21.65|21.49|5000
1633615200000|2021-10-07 14:00:00|21.62|21.46|21.52|21.36|21.69|21.53|21.52|21.36|4594
1633618800000|2021-10-07 15:00:00|21.56|21.4|21.63|21.47|21.69|21.53|21.52|21.36|2571
1633622400000|2021-10-07 16:00:00|21.58|21.42|21.58|21.42|21.63|21.47|21.58|21.42|2360
1633626000000|2021-10-07 17:00:00|21.53|21.37|21.52|21.36|21.56|21.4|21.43|21.27|1891
1633629600000|2021-10-07 18:00:00|21.53|21.37|21.75|21.59|21.78|21.62|21.52|21.36|2937
1633633200000|2021-10-07 19:00:00|21.78|21.62|21.54|21.38|21.8|21.64|21.48|21.32|6209
1633636800000|2021-10-07 20:00:00|21.57|21.41|21.54|21.38|21.59|21.43|21.47|21.31|3276
1633644000000|2021-10-07 22:00:00|21.58|21.42|21.53|21.37|21.58|21.42|21.53|21.37|82
1633647600000|2021-10-07 23:00:00|21.51|21.35|21.48|21.32|21.54|21.38|21.48|21.32|155
1633651200000|2021-10-08 00:00:00|21.53|21.37|21.53|21.37|21.76|21.6|21.53|21.37|481
1633654800000|2021-10-08 01:00:00|21.55|21.39|21.53|21.37|21.58|21.42|21.48|21.32|191
1633658400000|2021-10-08 02:00:00|21.54|21.38|21.52|21.36|21.57|21.41|21.49|21.33|77
1633662000000|2021-10-08 03:00:00|21.5|21.34|21.65|21.49|21.67|21.51|21.5|21.34|57
1633665600000|2021-10-08 04:00:00|21.67|21.51|21.61|21.45|21.67|21.51|21.52|21.36|226
1633669200000|2021-10-08 05:00:00|21.57|21.41|21.67|21.51|21.67|21.51|21.56|21.4|362
1633672800000|2021-10-08 06:00:00|21.66|21.5|21.51|21.35|21.66|21.5|21.51|21.35|229
1633676400000|2021-10-08 07:00:00|21.46|21.3|21.58|21.42|21.64|21.48|21.36|21.2|656
1633680000000|2021-10-08 08:00:00|21.57|21.41|21.59|21.43|21.63|21.47|21.48|21.32|336
1633683600000|2021-10-08 09:00:00|21.58|21.42|21.48|21.32|21.65|21.49|21.43|21.27|405
1633687200000|2021-10-08 10:00:00|21.47|21.31|21.49|21.33|21.49|21.33|21.38|21.22|332
1633690800000|2021-10-08 11:00:00|21.48|21.32|21.44|21.28|21.49|21.33|21.44|21.28|199
1633694400000|2021-10-08 12:00:00|21.42|21.26|21.31|21.15|21.64|21.48|21.24|21.08|2031
1633698000000|2021-10-08 13:00:00|21.33|21.17|21.28|21.12|21.48|21.32|21.15|20.99|5542
1633701600000|2021-10-08 14:00:00|21.23|21.07|21.25|21.09|21.38|21.22|21.04|20.88|5878
1633705200000|2021-10-08 15:00:00|21.24|21.08|21.34|21.18|21.41|21.25|21.16|21|2980
1633708800000|2021-10-08 16:00:00|21.32|21.16|21.23|21.07|21.37|21.21|21.18|21.02|2920
1633712400000|2021-10-08 17:00:00|21.19|21.03|21.26|21.1|21.42|21.26|21.16|21|2691
1633716000000|2021-10-08 18:00:00|21.27|21.11|21.06|20.9|21.27|21.11|21.04|20.88|4105
1633719600000|2021-10-08 19:00:00|21.04|20.88|21.19|21.03|21.27|21.11|21.01|20.85|5339
1633723200000|2021-10-08 20:00:00|21.16|21|21.31|21.15|21.34|21.18|21.16|21|2334
1633903200000|2021-10-10 22:00:00|21.36|21.2|21.56|21.4|21.57|21.41|21.3|21.14|292
1633906800000|2021-10-10 23:00:00|21.57|21.41|21.76|21.6|21.89|21.73|21.56|21.4|438
1633910400000|2021-10-11 00:00:00|21.74|21.58|21.56|21.4|21.81|21.65|21.52|21.36|322
1633914000000|2021-10-11 01:00:00|21.52|21.36|21.46|21.3|21.56|21.4|21.34|21.18|457
1633917600000|2021-10-11 02:00:00|21.45|21.29|21.51|21.35|21.51|21.35|21.35|21.19|246
1633921200000|2021-10-11 03:00:00|21.52|21.36|21.52|21.36|21.63|21.47|21.47|21.31|170
1633924800000|2021-10-11 04:00:00|21.5|21.34|21.41|21.25|21.52|21.36|21.36|21.2|79
1633928400000|2021-10-11 05:00:00|21.36|21.2|21.33|21.17|21.46|21.3|21.31|21.15|74
1633932000000|2021-10-11 06:00:00|21.31|21.15|21.58|21.42|21.63|21.47|21.3|21.14|282
1633935600000|2021-10-11 07:00:00|21.62|21.46|21.7|21.54|21.85|21.69|21.52|21.36|1314
1633939200000|2021-10-11 08:00:00|21.69|21.53|21.64|21.48|21.85|21.69|21.59|21.43|576
1633942800000|2021-10-11 09:00:00|21.65|21.49|21.63|21.47|21.69|21.53|21.58|21.42|188
1633946400000|2021-10-11 10:00:00|21.59|21.43|21.76|21.6|21.86|21.7|21.59|21.43|252
1633950000000|2021-10-11 11:00:00|21.75|21.59|21.71|21.55|21.81|21.65|21.6|21.44|566
1633953600000|2021-10-11 12:00:00|21.72|21.56|21.6|21.44|21.81|21.65|21.54|21.38|620
1633957200000|2021-10-11 13:00:00|21.56|21.4|21.03|20.87|21.6|21.44|21.02|20.86|3933
1633960800000|2021-10-11 14:00:00|21.02|20.86|20.98|20.82|21.03|20.87|20.82|20.66|4208
1633964400000|2021-10-11 15:00:00|20.93|20.77|20.86|20.7|21.03|20.87|20.81|20.65|2413
1633968000000|2021-10-11 16:00:00|20.83|20.67|21.04|20.88|21.09|20.93|20.81|20.65|2501
1633971600000|2021-10-11 17:00:00|21.08|20.92|21.23|21.07|21.41|21.25|21.04|20.88|3531
1633975200000|2021-10-11 18:00:00|21.27|21.11|21.22|21.06|21.38|21.22|21.11|20.95|4473
1633978800000|2021-10-11 19:00:00|21.24|21.08|21.6|21.44|21.64|21.48|21.21|21.05|5968
1633982400000|2021-10-11 20:00:00|21.56|21.4|21.57|21.41|21.67|21.51|21.56|21.4|2471
1633989600000|2021-10-11 22:00:00|21.58|21.42|21.69|21.53|21.69|21.53|21.57|21.41|156
1633993200000|2021-10-11 23:00:00|21.68|21.52|21.59|21.43|21.69|21.53|21.58|21.42|70
1633996800000|2021-10-12 00:00:00|21.58|21.42|21.85|21.69|21.91|21.75|21.52|21.36|533
1634000400000|2021-10-12 01:00:00|21.86|21.7|21.8|21.64|22.01|21.85|21.77|21.61|192
1634004000000|2021-10-12 02:00:00|21.85|21.69|21.69|21.53|21.85|21.69|21.68|21.52|366
1634007600000|2021-10-12 03:00:00|21.68|21.52|21.85|21.69|21.85|21.69|21.68|21.52|72
1634011200000|2021-10-12 04:00:00|21.8|21.64|21.74|21.58|21.85|21.69|21.72|21.56|111
1634014800000|2021-10-12 05:00:00|21.75|21.59|21.69|21.53|21.79|21.63|21.63|21.47|121
1634018400000|2021-10-12 06:00:00|21.7|21.54|22.01|21.85|22.06|21.9|21.69|21.53|761
1634022000000|2021-10-12 07:00:00|22|21.84|21.82|21.66|22.11|21.95|21.72|21.56|865
1634025600000|2021-10-12 08:00:00|21.81|21.65|21.53|21.37|21.87|21.71|21.5|21.34|459
1634029200000|2021-10-12 09:00:00|21.55|21.39|21.39|21.23|21.55|21.39|21.34|21.18|631
1634032800000|2021-10-12 10:00:00|21.4|21.24|21.29|21.13|21.51|21.35|21.29|21.13|291
1634036400000|2021-10-12 11:00:00|21.34|21.18|21.38|21.22|21.4|21.24|21.24|21.08|303
1634040000000|2021-10-12 12:00:00|21.4|21.24|21.36|21.2|21.41|21.25|21.19|21.03|973
1634043600000|2021-10-12 13:00:00|21.35|21.19|21.56|21.4|21.7|21.54|21.2|21.04|5277
1634047200000|2021-10-12 14:00:00|21.55|21.39|21.47|21.31|21.62|21.46|21.31|21.15|6302
1634050800000|2021-10-12 15:00:00|21.46|21.3|21.1|20.94|21.46|21.3|21.1|20.94|2914
1634054400000|2021-10-12 16:00:00|21.09|20.93|21.3|21.14|21.35|21.19|21.03|20.87|3115
1634058000000|2021-10-12 17:00:00|21.34|21.18|21.15|20.99|21.41|21.25|21.1|20.94|2077
1634061600000|2021-10-12 18:00:00|21.2|21.04|21.2|21.04|21.2|21.04|20.99|20.83|2421
1634065200000|2021-10-12 19:00:00|21.17|21.01|21.21|21.05|21.52|21.36|21.15|20.99|5606
1634068800000|2021-10-12 20:00:00|21.2|21.04|21.57|21.41|21.57|21.41|21.2|21.04|1792
1634076000000|2021-10-12 22:00:00|21.52|21.36|21.49|21.33|21.53|21.37|21.47|21.31|45
1634079600000|2021-10-12 23:00:00|21.47|21.31|21.52|21.36|21.52|21.36|21.46|21.3|96
1634083200000|2021-10-13 00:00:00|21.5|21.34|21.36|21.2|21.52|21.36|21.31|21.15|178
1634086800000|2021-10-13 01:00:00|21.41|21.25|21.47|21.31|21.53|21.37|21.41|21.25|140
1634090400000|2021-10-13 02:00:00|21.48|21.32|21.48|21.32|21.53|21.37|21.47|21.31|78
1634094000000|2021-10-13 03:00:00|21.47|21.31|21.45|21.29|21.47|21.31|21.39|21.23|39
1634097600000|2021-10-13 04:00:00|21.42|21.26|21.37|21.21|21.43|21.27|21.37|21.21|48
1634101200000|2021-10-13 05:00:00|21.39|21.23|21.47|21.31|21.48|21.32|21.37|21.21|65
1634104800000|2021-10-13 06:00:00|21.48|21.32|21.42|21.26|21.52|21.36|21.41|21.25|149
1634108400000|2021-10-13 07:00:00|21.45|21.29|21.37|21.21|21.68|21.52|21.37|21.21|555
1634112000000|2021-10-13 08:00:00|21.42|21.26|21.2|21.04|21.42|21.26|21.1|20.94|547
1634115600000|2021-10-13 09:00:00|21.18|21.02|21.21|21.05|21.26|21.1|21.15|20.99|251
1634119200000|2021-10-13 10:00:00|21.16|21|21.22|21.06|21.27|21.11|21.11|20.95|238
1634122800000|2021-10-13 11:00:00|21.26|21.1|21.21|21.05|21.32|21.16|21.16|21|232
1634126400000|2021-10-13 12:00:00|21.17|21.01|21.31|21.15|21.43|21.27|21.11|20.95|1503
1634130000000|2021-10-13 13:00:00|21.33|21.17|21.33|21.17|21.39|21.23|21.01|20.85|4321
1634133600000|2021-10-13 14:00:00|21.29|21.13|21.29|21.13|21.56|21.4|21.23|21.07|6356
1634137200000|2021-10-13 15:00:00|21.28|21.12|21.03|20.87|21.29|21.13|20.98|20.82|5170
1634140800000|2021-10-13 16:00:00|21.04|20.88|21.09|20.93|21.14|20.98|20.98|20.82|2677
1634144400000|2021-10-13 17:00:00|21.11|20.95|20.98|20.82|21.14|20.98|20.92|20.76|2040
1634148000000|2021-10-13 18:00:00|20.97|20.81|20.93|20.77|21.09|20.93|20.87|20.71|4884
1634151600000|2021-10-13 19:00:00|20.94|20.78|20.87|20.71|20.99|20.83|20.83|20.67|8326
1634155200000|2021-10-13 20:00:00|20.91|20.75|20.89|20.73|20.94|20.78|20.84|20.68|3406
1634162400000|2021-10-13 22:00:00|20.87|20.71|20.84|20.68|20.89|20.73|20.83|20.67|113
1634166000000|2021-10-13 23:00:00|20.81|20.65|20.84|20.68|20.84|20.68|20.79|20.63|181
1634169600000|2021-10-14 00:00:00|20.79|20.63|20.74|20.58|20.84|20.68|20.69|20.53|454
1634173200000|2021-10-14 01:00:00|20.75|20.59|20.75|20.59|20.77|20.61|20.7|20.54|31
1634176800000|2021-10-14 02:00:00|20.78|20.62|20.7|20.54|20.8|20.64|20.7|20.54|36
1634180400000|2021-10-14 03:00:00|20.69|20.53|20.65|20.49|20.7|20.54|20.6|20.44|132
1634184000000|2021-10-14 04:00:00|20.7|20.54|20.7|20.54|20.7|20.54|20.65|20.49|19421
1634187600000|2021-10-14 05:00:00|20.65|20.49|20.6|20.44|20.66|20.5|20.6|20.44|111
1634191200000|2021-10-14 06:00:00|20.59|20.43|20.45|20.29|20.7|20.54|20.45|20.29|561
1634194800000|2021-10-14 07:00:00|20.47|20.31|20.5|20.34|20.65|20.49|20.45|20.29|463
1634198400000|2021-10-14 08:00:00|20.49|20.33|20.44|20.28|20.5|20.34|20.39|20.23|662
1634202000000|2021-10-14 09:00:00|20.43|20.27|20.39|20.23|20.44|20.28|20.38|20.22|410
1634205600000|2021-10-14 10:00:00|20.38|20.22|20.39|20.23|20.44|20.28|20.38|20.22|226
1634209200000|2021-10-14 11:00:00|20.44|20.28|20.33|20.17|20.44|20.28|20.33|20.17|343
1634212800000|2021-10-14 12:00:00|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|2704
1634216400000|2021-10-14 13:00:00|20.23|20.07|20.27|20.11|20.33|20.17|20.17|20.01|3949
1634220000000|2021-10-14 14:00:00|20.23|20.07|20.26|20.1|20.28|20.12|20.21|20.05|4186
1634223600000|2021-10-14 15:00:00|20.21|20.05|20.17|20.01|20.27|20.11|20.17|20.01|2219
1634227200000|2021-10-14 16:00:00|20.22|20.06|20.13|19.97|20.22|20.06|20.08|19.92|3729
1634230800000|2021-10-14 17:00:00|20.08|19.92|20.01|19.85|20.17|20.01|20.01|19.85|3018
1634234400000|2021-10-14 18:00:00|20.06|19.9|19.93|19.77|20.06|19.9|19.91|19.75|8337
1634238000000|2021-10-14 19:00:00|19.98|19.82|19.82|19.66|20.03|19.87|19.77|19.61|11087
1634241600000|2021-10-14 20:00:00|19.87|19.71|19.83|19.67|19.88|19.72|19.82|19.66|3352
1634248800000|2021-10-14 22:00:00|19.84|19.68|19.83|19.67|19.84|19.68|19.79|19.63|143
1634252400000|2021-10-14 23:00:00|19.79|19.63|19.83|19.67|19.83|19.67|19.78|19.62|204
1634256000000|2021-10-15 00:00:00|19.86|19.7|19.89|19.73|19.94|19.78|19.83|19.67|434
1634259600000|2021-10-15 01:00:00|19.94|19.78|19.85|19.69|19.94|19.78|19.84|19.68|262
1634263200000|2021-10-15 02:00:00|19.84|19.68|19.79|19.63|19.85|19.69|19.74|19.58|188
1634266800000|2021-10-15 03:00:00|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|26374
1634270400000|2021-10-15 04:00:00|19.79|19.63|19.74|19.58|19.8|19.64|19.7|19.54|115
1634274000000|2021-10-15 05:00:00|19.79|19.63|19.75|19.59|19.79|19.63|19.7|19.54|66
1634277600000|2021-10-15 06:00:00|19.7|19.54|19.78|19.62|19.85|19.69|19.7|19.54|451
1634281200000|2021-10-15 07:00:00|19.8|19.64|19.86|19.7|19.88|19.72|19.7|19.54|490
1634284800000|2021-10-15 08:00:00|19.81|19.65|19.8|19.64|19.85|19.69|19.75|19.59|446
1634288400000|2021-10-15 09:00:00|19.85|19.69|19.8|19.64|19.86|19.7|19.8|19.64|115
1634292000000|2021-10-15 10:00:00|19.76|19.6|19.85|19.69|19.85|19.69|19.76|19.6|445
1634295600000|2021-10-15 11:00:00|19.8|19.64|19.75|19.59|19.85|19.69|19.75|19.59|322
1634299200000|2021-10-15 12:00:00|19.76|19.6|19.71|19.55|19.8|19.64|19.65|19.49|497
1634302800000|2021-10-15 13:00:00|19.7|19.54|19.39|19.23|19.76|19.6|19.39|19.23|3865
1634306400000|2021-10-15 14:00:00|19.44|19.28|19.48|19.32|19.55|19.39|19.34|19.18|4590
1634310000000|2021-10-15 15:00:00|19.44|19.28|19.7|19.54|19.75|19.59|19.44|19.28|3932
1634313600000|2021-10-15 16:00:00|19.74|19.58|19.65|19.49|19.75|19.59|19.64|19.48|1918
1634317200000|2021-10-15 17:00:00|19.7|19.54|19.7|19.54|19.75|19.59|19.65|19.49|2713
1634320800000|2021-10-15 18:00:00|19.75|19.59|19.6|19.44|19.75|19.59|19.6|19.44|3997
1634324400000|2021-10-15 19:00:00|19.65|19.49|19.9|19.74|19.96|19.8|19.6|19.44|8285
1634328000000|2021-10-15 20:00:00|19.95|19.79|19.87|19.71|19.96|19.8|19.85|19.69|1810
1634508000000|2021-10-17 22:00:00|19.97|19.81|20.17|20.01|20.17|20.01|19.97|19.81|216
1634511600000|2021-10-17 23:00:00|20.12|19.96|20.28|20.12|20.28|20.12|20.12|19.96|59
1634515200000|2021-10-18 00:00:00|20.25|20.09|20.13|19.97|20.28|20.12|20.08|19.92|286
1634518800000|2021-10-18 01:00:00|20.18|20.02|20.18|20.02|20.23|20.07|20.13|19.97|267
1634522400000|2021-10-18 02:00:00|20.16|20|20.14|19.98|20.18|20.02|20.13|19.97|76
1634526000000|2021-10-18 03:00:00|||||||||5917
1634529600000|2021-10-18 04:00:00|20.19|20.03|20.19|20.03|20.19|20.03|20.14|19.98|23816
1634533200000|2021-10-18 05:00:00|20.14|19.98|20.2|20.04|20.2|20.04|20.14|19.98|93
1634536800000|2021-10-18 06:00:00|20.25|20.09|20.3|20.14|20.35|20.19|20.25|20.09|395
1634540400000|2021-10-18 07:00:00|20.28|20.12|20.4|20.24|20.5|20.34|20.28|20.12|1178
1634544000000|2021-10-18 08:00:00|20.41|20.25|20.36|20.2|20.41|20.25|20.26|20.1|598
1634547600000|2021-10-18 09:00:00|20.41|20.25|20.36|20.2|20.46|20.3|20.31|20.15|409
1634551200000|2021-10-18 10:00:00|20.41|20.25|20.42|20.26|20.47|20.31|20.36|20.2|482
1634554800000|2021-10-18 11:00:00|20.37|20.21|20.32|20.16|20.37|20.21|20.22|20.06|302
1634558400000|2021-10-18 12:00:00|20.37|20.21|20.52|20.36|20.57|20.41|20.37|20.21|1770
1634562000000|2021-10-18 13:00:00|20.47|20.31|20.12|19.96|20.48|20.32|20.07|19.91|4367
1634565600000|2021-10-18 14:00:00|20.13|19.97|20.08|19.92|20.18|20.02|20.02|19.86|4243
1634569200000|2021-10-18 15:00:00|20.03|19.87|19.93|19.77|20.08|19.92|19.88|19.72|2882
1634572800000|2021-10-18 16:00:00|19.98|19.82|19.94|19.78|19.98|19.82|19.93|19.77|1398
1634576400000|2021-10-18 17:00:00|19.93|19.77|19.89|19.73|19.94|19.78|19.89|19.73|1284
1634580000000|2021-10-18 18:00:00|19.94|19.78|19.89|19.73|19.94|19.78|19.84|19.68|2990
1634583600000|2021-10-18 19:00:00|19.94|19.78|19.74|19.58|19.99|19.83|19.74|19.58|5418
1634587200000|2021-10-18 20:00:00|19.79|19.63|19.9|19.74|19.9|19.74|19.74|19.58|2430
1634594400000|2021-10-18 22:00:00|19.85|19.69|19.91|19.75|19.91|19.75|19.85|19.69|83
1634598000000|2021-10-18 23:00:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|59
1634601600000|2021-10-19 00:00:00|19.81|19.65|19.86|19.7|19.91|19.75|19.76|19.6|398
1634605200000|2021-10-19 01:00:00|19.91|19.75|19.81|19.65|19.91|19.75|19.81|19.65|184
1634608800000|2021-10-19 02:00:00|19.86|19.7|19.82|19.66|19.86|19.7|19.81|19.65|53
1634612400000|2021-10-19 03:00:00|||||||||14
1634616000000|2021-10-19 04:00:00|||||||||58
1634619600000|2021-10-19 05:00:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|98
1634623200000|2021-10-19 06:00:00|19.72|19.56|19.73|19.57|19.77|19.61|19.68|19.52|429
1634626800000|2021-10-19 07:00:00|19.78|19.62|19.73|19.57|19.83|19.67|19.73|19.57|623
1634630400000|2021-10-19 08:00:00|19.68|19.52|19.68|19.52|19.73|19.57|19.63|19.47|615
1634634000000|2021-10-19 09:00:00|19.71|19.55|19.68|19.52|19.71|19.55|19.66|19.5|146
1634637600000|2021-10-19 10:00:00|19.63|19.47|19.63|19.47|20.53|20.37|19.63|19.47|439
1634641200000|2021-10-19 11:00:00|19.64|19.48|19.64|19.48|19.69|19.53|19.64|19.48|505
1634644800000|2021-10-19 12:00:00|19.69|19.53|19.74|19.58|19.74|19.58|19.64|19.48|801
1634648400000|2021-10-19 13:00:00|19.69|19.53|19.79|19.63|19.84|19.68|19.64|19.48|5187
1634652000000|2021-10-19 14:00:00|19.74|19.58|19.69|19.53|19.79|19.63|19.64|19.48|4170
1634655600000|2021-10-19 15:00:00|19.72|19.56|19.7|19.54|19.75|19.59|19.65|19.49|2432
1634659200000|2021-10-19 16:00:00|19.65|19.49|19.65|19.49|19.7|19.54|19.65|19.49|1390
1634662800000|2021-10-19 17:00:00|19.7|19.54|19.55|19.39|19.7|19.54|19.55|19.39|2027
1634666400000|2021-10-19 18:00:00|19.6|19.44|19.65|19.49|19.65|19.49|19.55|19.39|3597
1634670000000|2021-10-19 19:00:00|19.61|19.45|19.71|19.55|19.76|19.6|19.61|19.45|10686
1634673600000|2021-10-19 20:00:00|19.66|19.5|19.71|19.55|19.76|19.6|19.66|19.5|2191
1634680800000|2021-10-19 22:00:00|19.72|19.56|19.77|19.61|19.82|19.66|19.72|19.56|131
1634684400000|2021-10-19 23:00:00|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|44
1634688000000|2021-10-20 00:00:00|19.72|19.56|19.72|19.56|19.77|19.61|19.67|19.51|182
1634691600000|2021-10-20 01:00:00|19.77|19.61|19.73|19.57|19.77|19.61|19.72|19.56|97
1634695200000|2021-10-20 02:00:00|19.75|19.59|19.75|19.59|19.83|19.67|19.73|19.57|150
1634698800000|2021-10-20 03:00:00|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|99
1634702400000|2021-10-20 04:00:00|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|20
1634706000000|2021-10-20 05:00:00|19.81|19.65|19.83|19.67|19.83|19.67|19.78|19.62|153
1634709600000|2021-10-20 06:00:00|19.88|19.72|19.84|19.68|19.89|19.73|19.84|19.68|331
1634713200000|2021-10-20 07:00:00|19.79|19.63|19.84|19.68|19.84|19.68|19.69|19.53|627
1634716800000|2021-10-20 08:00:00|19.79|19.63|19.79|19.63|19.84|19.68|19.79|19.63|189
1634720400000|2021-10-20 09:00:00|19.84|19.68|19.75|19.59|19.84|19.68|19.75|19.59|326
1634724000000|2021-10-20 10:00:00|19.74|19.58|19.75|19.59|19.75|19.59|19.7|19.54|203
1634727600000|2021-10-20 11:00:00|19.7|19.54|19.8|19.64|19.82|19.66|19.7|19.54|377
1634731200000|2021-10-20 12:00:00|19.78|19.62|19.8|19.64|19.8|19.64|19.75|19.59|438
1634734800000|2021-10-20 13:00:00|19.78|19.62|19.75|19.59|19.8|19.64|19.7|19.54|3015
1634738400000|2021-10-20 14:00:00|19.76|19.6|19.71|19.55|19.76|19.6|19.66|19.5|4275
1634742000000|2021-10-20 15:00:00|19.66|19.5|19.61|19.45|19.71|19.55|19.61|19.45|1420
1634745600000|2021-10-20 16:00:00|||||||||864
1634749200000|2021-10-20 17:00:00|19.66|19.5|19.66|19.5|19.81|19.65|19.61|19.45|3048
1634752800000|2021-10-20 18:00:00|19.67|19.51|19.52|19.36|19.67|19.51|19.52|19.36|2935
1634756400000|2021-10-20 19:00:00|19.57|19.41|19.57|19.41|19.67|19.51|19.47|19.31|4598
1634760000000|2021-10-20 20:00:00|19.52|19.36|19.52|19.36|19.62|19.46|19.52|19.36|1682
1634767200000|2021-10-20 22:00:00|19.57|19.41|19.58|19.42|19.58|19.42|19.53|19.37|60
1634770800000|2021-10-20 23:00:00|19.6|19.44|19.63|19.47|19.63|19.47|19.58|19.42|81
1634774400000|2021-10-21 00:00:00|19.65|19.49|19.63|19.47|19.68|19.52|19.63|19.47|269
1634778000000|2021-10-21 01:00:00|19.65|19.49|19.63|19.47|19.68|19.52|19.61|19.45|103
1634781600000|2021-10-21 02:00:00|19.61|19.45|19.63|19.47|19.63|19.47|19.59|19.43|55
1634785200000|2021-10-21 03:00:00|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|113
1634788800000|2021-10-21 04:00:00|19.68|19.52|19.78|19.62|19.78|19.62|19.64|19.48|306
1634792400000|2021-10-21 05:00:00|19.83|19.67|19.88|19.72|19.88|19.72|19.78|19.62|498
1634796000000|2021-10-21 06:00:00|19.84|19.68|19.84|19.68|19.86|19.7|19.79|19.63|271
1634799600000|2021-10-21 07:00:00|19.86|19.7|19.74|19.58|19.93|19.77|19.7|19.54|534
1634803200000|2021-10-21 08:00:00|19.79|19.63|19.84|19.68|19.84|19.68|19.74|19.58|404
1634806800000|2021-10-21 09:00:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|191
1634810400000|2021-10-21 10:00:00|19.84|19.68|19.84|19.68|19.84|19.68|19.79|19.63|164
1634814000000|2021-10-21 11:00:00|19.82|19.66|19.87|19.71|19.89|19.73|19.79|19.63|515
1634817600000|2021-10-21 12:00:00|19.85|19.69|19.75|19.59|19.89|19.73|19.75|19.59|752
1634821200000|2021-10-21 13:00:00|19.78|19.62|19.71|19.55|19.8|19.64|19.66|19.5|2326
1634824800000|2021-10-21 14:00:00|19.66|19.5|19.52|19.36|19.66|19.5|19.52|19.36|3022
1634828400000|2021-10-21 15:00:00|19.56|19.4|19.42|19.26|19.57|19.41|19.42|19.26|1948
1634832000000|2021-10-21 16:00:00|19.37|19.21|19.37|19.21|19.42|19.26|19.37|19.21|1586
1634835600000|2021-10-21 17:00:00|||||||||1154
1634839200000|2021-10-21 18:00:00|19.32|19.16|19.18|19.02|19.33|19.17|19.18|19.02|2464
1634842800000|2021-10-21 19:00:00|19.14|18.98|19.01|18.85|19.14|18.98|18.96|18.8|8691
1634846400000|2021-10-21 20:00:00|19.05|18.89|19.25|19.09|19.3|19.14|19.05|18.89|3233
1634860800000|2021-10-22 00:00:00|19.36|19.2|19.26|19.1|19.36|19.2|19.26|19.1|528
1634864400000|2021-10-22 01:00:00|19.22|19.06|19.22|19.06|19.26|19.1|19.17|19.01|283
1634868000000|2021-10-22 02:00:00|19.25|19.09|19.23|19.07|19.27|19.11|19.17|19.01|133
1634871600000|2021-10-22 03:00:00|19.2|19.04|19.18|19.02|19.23|19.07|19.18|19.02|28
1634875200000|2021-10-22 04:00:00|19.23|19.07|19.18|19.02|19.27|19.11|19.18|19.02|99
1634878800000|2021-10-22 05:00:00|19.23|19.07|19.23|19.07|19.28|19.12|19.18|19.02|103
1634882400000|2021-10-22 06:00:00|19.18|19.02|19.19|19.03|19.26|19.1|19.16|19|246
1634886000000|2021-10-22 07:00:00|19.21|19.05|19.18|19.02|19.24|19.08|19.09|18.93|434
1634889600000|2021-10-22 08:00:00|19.19|19.03|19.09|18.93|19.23|19.07|19.09|18.93|87
1634893200000|2021-10-22 09:00:00|19.14|18.98|19.19|19.03|19.19|19.03|19.09|18.93|226
1634896800000|2021-10-22 10:00:00|19.15|18.99|19.1|18.94|19.15|18.99|19.05|18.89|216
1634900400000|2021-10-22 11:00:00|19.05|18.89|19|18.84|19.05|18.89|19|18.84|282
1634904000000|2021-10-22 12:00:00|19.05|18.89|19.05|18.89|19.1|18.94|19.05|18.89|180
1634907600000|2021-10-22 13:00:00|19.01|18.85|18.99|18.83|19.15|18.99|18.91|18.75|2270
1634911200000|2021-10-22 14:00:00|19.04|18.88|19.2|19.04|19.2|19.04|19.04|18.88|2727
1634914800000|2021-10-22 15:00:00|19.24|19.08|19.64|19.48|19.92|19.76|19.2|19.04|7033
1634918400000|2021-10-22 16:00:00|19.69|19.53|19.5|19.34|19.78|19.62|19.4|19.24|4532
1634922000000|2021-10-22 17:00:00|19.45|19.29|19.6|19.44|19.65|19.49|19.45|19.29|1466
1634925600000|2021-10-22 18:00:00|19.61|19.45|19.46|19.3|19.65|19.49|19.31|19.15|1989
1634929200000|2021-10-22 19:00:00|19.41|19.25|19.47|19.31|19.51|19.35|19.32|19.16|5236
1634932800000|2021-10-22 20:00:00|19.48|19.32|19.58|19.42|19.63|19.47|19.48|19.32|2856
1635112800000|2021-10-24 22:00:00|19.73|19.57|19.81|19.65|19.86|19.7|19.72|19.56|223
1635116400000|2021-10-24 23:00:00|19.79|19.63|19.86|19.7|19.91|19.75|19.79|19.63|48
1635120000000|2021-10-25 00:00:00|19.85|19.69|19.68|19.52|19.86|19.7|19.64|19.48|193
1635123600000|2021-10-25 01:00:00|19.69|19.53|19.73|19.57|19.78|19.62|19.68|19.52|56
1635127200000|2021-10-25 02:00:00|19.68|19.52|19.7|19.54|19.75|19.59|19.68|19.52|36
1635130800000|2021-10-25 03:00:00|19.68|19.52|19.65|19.49|19.7|19.54|19.6|19.44|139
1635134400000|2021-10-25 04:00:00|19.64|19.48|19.65|19.49|19.65|19.49|19.6|19.44|121
1635138000000|2021-10-25 05:00:00|19.62|19.46|19.6|19.44|19.65|19.49|19.6|19.44|73
1635141600000|2021-10-25 06:00:00|19.62|19.46|19.61|19.45|19.66|19.5|19.61|19.45|145
1635145200000|2021-10-25 07:00:00|19.64|19.48|19.66|19.5|19.75|19.59|19.64|19.48|400
1635148800000|2021-10-25 08:00:00|19.62|19.46|19.61|19.45|19.62|19.46|19.57|19.41|64
1635152400000|2021-10-25 09:00:00|19.66|19.5|19.62|19.46|19.66|19.5|19.61|19.45|174
1635156000000|2021-10-25 10:00:00|19.61|19.45|19.57|19.41|19.62|19.46|19.57|19.41|187
1635159600000|2021-10-25 11:00:00|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|105
1635163200000|2021-10-25 12:00:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|326
1635166800000|2021-10-25 13:00:00|19.56|19.4|19.58|19.42|19.85|19.69|19.48|19.32|3278
1635170400000|2021-10-25 14:00:00|19.57|19.41|19.33|19.17|19.63|19.47|19.33|19.17|3516
1635174000000|2021-10-25 15:00:00|19.29|19.13|19.2|19.04|19.29|19.13|19.18|19.02|2126
1635177600000|2021-10-25 16:00:00|19.18|19.02|19.19|19.03|19.2|19.04|19.1|18.94|2516
1635181200000|2021-10-25 17:00:00|19.14|18.98|19.13|18.97|19.19|19.03|19.13|18.97|1838
1635184800000|2021-10-25 18:00:00|19.12|18.96|19.12|18.96|19.12|18.96|19.08|18.92|2020
1635188400000|2021-10-25 19:00:00|19.13|18.97|19.12|18.96|19.17|19.01|19.08|18.92|4865
1635192000000|2021-10-25 20:00:00|19.08|18.92|19.14|18.98|19.17|19.01|19.08|18.92|2432
1635199200000|2021-10-25 22:00:00|19.15|18.99|19.14|18.98|19.15|18.99|19.13|18.97|27
1635202800000|2021-10-25 23:00:00|19.13|18.97|19.1|18.94|19.14|18.98|19.09|18.93|110
1635206400000|2021-10-26 00:00:00|19.08|18.92|19.04|18.88|19.1|18.94|19|18.84|99
1635210000000|2021-10-26 01:00:00|19|18.84|19.04|18.88|19.05|18.89|18.99|18.83|51
1635213600000|2021-10-26 02:00:00|19.05|18.89|19|18.84|19.05|18.89|19|18.84|17
1635217200000|2021-10-26 03:00:00|19.02|18.86|19.06|18.9|19.06|18.9|19|18.84|4
1635220800000|2021-10-26 04:00:00|19.03|18.87|19.06|18.9|19.06|18.9|19.01|18.85|32
1635224400000|2021-10-26 05:00:00|19.05|18.89|19.08|18.92|19.1|18.94|19.01|18.85|200
1635228000000|2021-10-26 06:00:00|19.06|18.9|19.02|18.86|19.08|18.92|18.96|18.8|137
1635231600000|2021-10-26 07:00:00|19|18.84|18.97|18.81|19.02|18.86|18.92|18.76|586
1635235200000|2021-10-26 08:00:00|18.93|18.77|18.93|18.77|18.97|18.81|18.88|18.72|181
1635238800000|2021-10-26 09:00:00|18.92|18.76|18.89|18.73|18.94|18.78|18.89|18.73|111
1635242400000|2021-10-26 10:00:00|18.94|18.78|18.9|18.74|18.94|18.78|18.89|18.73|259
1635246000000|2021-10-26 11:00:00|18.89|18.73|18.94|18.78|18.94|18.78|18.89|18.73|151
1635249600000|2021-10-26 12:00:00|18.89|18.73|18.93|18.77|18.94|18.78|18.89|18.73|340
1635253200000|2021-10-26 13:00:00|18.9|18.74|19.17|19.01|19.19|19.03|18.9|18.74|2296
1635256800000|2021-10-26 14:00:00|19.18|19.02|19.24|19.08|19.36|19.2|19.14|18.98|2768
1635260400000|2021-10-26 15:00:00|19.22|19.06|19.38|19.22|19.39|19.23|19.19|19.03|2452
1635264000000|2021-10-26 16:00:00|19.43|19.27|19.62|19.46|19.95|19.79|19.43|19.27|5289
1635267600000|2021-10-26 17:00:00|19.63|19.47|19.58|19.42|19.72|19.56|19.43|19.27|3637
1635271200000|2021-10-26 18:00:00|19.57|19.41|19.34|19.18|19.57|19.41|19.34|19.18|3026
1635274800000|2021-10-26 19:00:00|19.39|19.23|19.54|19.38|19.58|19.42|19.25|19.09|5963
1635278400000|2021-10-26 20:00:00|19.58|19.42|19.54|19.38|19.58|19.42|19.45|19.29|1287
1635285600000|2021-10-26 22:00:00|19.52|19.36|19.5|19.34|19.6|19.44|19.46|19.3|69
1635289200000|2021-10-26 23:00:00|19.48|19.32|19.55|19.39|19.55|19.39|19.46|19.3|92
1635292800000|2021-10-27 00:00:00|19.51|19.35|19.65|19.49|19.65|19.49|19.5|19.34|349
1635296400000|2021-10-27 01:00:00|19.64|19.48|19.74|19.58|19.74|19.58|19.6|19.44|160
1635300000000|2021-10-27 02:00:00|19.71|19.55|19.69|19.53|19.74|19.58|19.64|19.48|381
1635303600000|2021-10-27 03:00:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1635307200000|2021-10-27 04:00:00|19.65|19.49|19.65|19.49|19.65|19.49|19.63|19.47|61
1635310800000|2021-10-27 05:00:00|19.61|19.45|19.52|19.36|19.62|19.46|19.52|19.36|102
1635314400000|2021-10-27 06:00:00|19.57|19.41|19.57|19.41|19.6|19.44|19.52|19.36|115
1635318000000|2021-10-27 07:00:00|19.52|19.36|19.52|19.36|19.54|19.38|19.42|19.26|158
1635321600000|2021-10-27 08:00:00|19.47|19.31|19.54|19.38|19.54|19.38|19.47|19.31|494
1635325200000|2021-10-27 09:00:00|19.58|19.42|19.66|19.5|19.71|19.55|19.58|19.42|743
1635328800000|2021-10-27 10:00:00|19.63|19.47|19.7|19.54|19.72|19.56|19.57|19.41|333
1635332400000|2021-10-27 11:00:00|19.72|19.56|19.67|19.51|19.72|19.56|19.58|19.42|326
1635336000000|2021-10-27 12:00:00|19.63|19.47|19.54|19.38|19.67|19.51|19.54|19.38|454
1635339600000|2021-10-27 13:00:00|19.57|19.41|19.26|19.1|19.62|19.46|19.26|19.1|1755
1635343200000|2021-10-27 14:00:00|19.22|19.06|19.56|19.4|19.61|19.45|19.22|19.06|5321
1635346800000|2021-10-27 15:00:00|19.52|19.36|19.33|19.17|19.52|19.36|19.28|19.12|3933
1635350400000|2021-10-27 16:00:00|19.38|19.22|19.23|19.07|19.38|19.22|19.18|19.02|2757
1635354000000|2021-10-27 17:00:00|19.21|19.05|19.12|18.96|19.23|19.07|19.12|18.96|1876
1635357600000|2021-10-27 18:00:00|19.17|19.01|19.5|19.34|19.51|19.35|19.13|18.97|2161
1635361200000|2021-10-27 19:00:00|19.55|19.39|20.06|19.9|20.14|19.98|19.5|19.34|8774
1635364800000|2021-10-27 20:00:00|20.02|19.86|19.94|19.78|20.11|19.95|19.91|19.75|2081
1635372000000|2021-10-27 22:00:00|19.99|19.83|19.88|19.72|19.99|19.83|19.88|19.72|47
1635375600000|2021-10-27 23:00:00|19.85|19.69|19.8|19.64|19.88|19.72|19.8|19.64|282
1635379200000|2021-10-28 00:00:00|19.82|19.66|19.8|19.64|19.85|19.69|19.8|19.64|73
1635382800000|2021-10-28 01:00:00|19.82|19.66|19.84|19.68|19.85|19.69|19.8|19.64|53
1635386400000|2021-10-28 02:00:00|19.81|19.65|19.94|19.78|19.98|19.82|19.81|19.65|145
1635390000000|2021-10-28 03:00:00|19.93|19.77|19.91|19.75|19.95|19.79|19.89|19.73|38
1635393600000|2021-10-28 04:00:00|19.95|19.79|19.92|19.76|19.95|19.79|19.91|19.75|13
1635397200000|2021-10-28 05:00:00|19.9|19.74|19.9|19.74|19.93|19.77|19.88|19.72|32
1635400800000|2021-10-28 06:00:00|19.92|19.76|20.04|19.88|20.05|19.89|19.92|19.76|291
1635404400000|2021-10-28 07:00:00|20|19.84|19.89|19.73|20|19.84|19.86|19.7|193
1635408000000|2021-10-28 08:00:00|19.87|19.71|19.91|19.75|20.02|19.86|19.86|19.7|335
1635411600000|2021-10-28 09:00:00|19.94|19.78|19.86|19.7|19.96|19.8|19.86|19.7|238
1635415200000|2021-10-28 10:00:00|19.87|19.71|19.77|19.61|19.9|19.74|19.77|19.61|120
1635418800000|2021-10-28 11:00:00|19.78|19.62|19.74|19.58|19.78|19.62|19.68|19.52|317
1635422400000|2021-10-28 12:00:00|19.69|19.53|19.77|19.61|19.82|19.66|19.69|19.53|628
1635426000000|2021-10-28 13:00:00|19.8|19.64|19.74|19.58|19.82|19.66|19.59|19.43|3000
1635429600000|2021-10-28 14:00:00|19.76|19.6|19.75|19.59|19.86|19.7|19.68|19.52|4845
1635433200000|2021-10-28 15:00:00|19.74|19.58|19.68|19.52|19.75|19.59|19.6|19.44|1850
1635436800000|2021-10-28 16:00:00|19.65|19.49|19.6|19.44|19.68|19.52|19.5|19.34|2669
1635440400000|2021-10-28 17:00:00|19.55|19.39|19.61|19.45|19.61|19.45|19.5|19.34|1125
1635444000000|2021-10-28 18:00:00|19.57|19.41|19.66|19.5|19.71|19.55|19.56|19.4|1808
1635447600000|2021-10-28 19:00:00|19.69|19.53|19.51|19.35|19.74|19.58|19.46|19.3|3768
1635451200000|2021-10-28 20:00:00|19.53|19.37|19.82|19.66|19.85|19.69|19.51|19.35|2904
1635458400000|2021-10-28 22:00:00|19.83|19.67|19.8|19.64|19.83|19.67|19.77|19.61|47
1635462000000|2021-10-28 23:00:00|19.77|19.61|19.79|19.63|19.86|19.7|19.77|19.61|281
1635465600000|2021-10-29 00:00:00|19.78|19.62|19.91|19.75|19.91|19.75|19.78|19.62|172
1635469200000|2021-10-29 01:00:00|19.94|19.78|19.91|19.75|19.96|19.8|19.86|19.7|115
1635472800000|2021-10-29 02:00:00|19.89|19.73|19.92|19.76|19.92|19.76|19.86|19.7|39
1635476400000|2021-10-29 03:00:00|19.88|19.72|19.87|19.71|19.92|19.76|19.84|19.68|99
1635480000000|2021-10-29 04:00:00|19.86|19.7|19.92|19.76|19.92|19.76|19.82|19.66|99
1635483600000|2021-10-29 05:00:00|19.95|19.79|19.98|19.82|20.01|19.85|19.95|19.79|91
1635487200000|2021-10-29 06:00:00|19.96|19.8|19.98|19.82|20.07|19.91|19.96|19.8|306
1635490800000|2021-10-29 07:00:00|20.01|19.85|19.93|19.77|20.14|19.98|19.83|19.67|543
1635494400000|2021-10-29 08:00:00|19.96|19.8|20.04|19.88|20.12|19.96|19.88|19.72|453
1635498000000|2021-10-29 09:00:00|20.02|19.86|20.04|19.88|20.12|19.96|19.99|19.83|452
1635501600000|2021-10-29 10:00:00|20.05|19.89|20.15|19.99|20.33|20.17|20.04|19.88|737
1635505200000|2021-10-29 11:00:00|20.2|20.04|20.08|19.92|20.2|20.04|20.03|19.87|510
1635508800000|2021-10-29 12:00:00|20.06|19.9|20.11|19.95|20.16|20|19.93|19.77|665
1635512400000|2021-10-29 13:00:00|20.09|19.93|19.9|19.74|20.16|20|19.8|19.64|3900
1635516000000|2021-10-29 14:00:00|19.89|19.73|19.82|19.66|20|19.84|19.7|19.54|5280
1635519600000|2021-10-29 15:00:00|19.79|19.63|19.71|19.55|19.84|19.68|19.63|19.47|3243
1635523200000|2021-10-29 16:00:00|19.76|19.6|19.75|19.59|19.76|19.6|19.71|19.55|1194
1635526800000|2021-10-29 17:00:00|19.73|19.57|19.77|19.61|19.8|19.64|19.72|19.56|947
1635530400000|2021-10-29 18:00:00|19.8|19.64|19.94|19.78|19.98|19.82|19.72|19.56|2624
1635534000000|2021-10-29 19:00:00|19.89|19.73|19.75|19.59|19.94|19.78|19.65|19.49|5975
1635537600000|2021-10-29 20:00:00|19.74|19.58|19.71|19.55|19.81|19.65|19.7|19.54|2633
1635544800000|2021-10-29 22:00:00|||||||||0
1635717600000|2021-10-31 22:00:00|19.82|19.66|19.76|19.6|19.85|19.69|19.72|19.56|79
1635721200000|2021-10-31 23:00:00|19.77|19.61|19.83|19.67|19.85|19.69|19.77|19.61|75
1635724800000|2021-11-01 00:00:00|19.8|19.64|19.78|19.62|19.83|19.67|19.73|19.57|223
1635728400000|2021-11-01 01:00:00|19.81|19.65|19.83|19.67|19.91|19.75|19.81|19.65|108
1635732000000|2021-11-01 02:00:00|19.86|19.7|19.86|19.7|19.86|19.7|19.83|19.67|72
1635735600000|2021-11-01 03:00:00|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|14
1635739200000|2021-11-01 04:00:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|26
1635742800000|2021-11-01 05:00:00|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|7
1635746400000|2021-11-01 06:00:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|66
1635750000000|2021-11-01 07:00:00|||||||||24
1635753600000|2021-11-01 08:00:00|19.83|19.67|19.71|19.55|19.83|19.67|19.68|19.52|402
1635757200000|2021-11-01 09:00:00|19.69|19.53|19.71|19.55|19.71|19.55|19.66|19.5|181
1635760800000|2021-11-01 10:00:00|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|174
1635764400000|2021-11-01 11:00:00|19.72|19.56|19.72|19.56|19.74|19.58|19.72|19.56|132
1635768000000|2021-11-01 12:00:00|19.73|19.57|19.75|19.59|19.75|19.59|19.72|19.56|228
1635771600000|2021-11-01 13:00:00|19.8|19.64|20.12|19.96|20.12|19.96|19.77|19.61|3044
1635775200000|2021-11-01 14:00:00|20.14|19.98|20.2|20.04|20.4|20.24|20.05|19.89|4733
1635778800000|2021-11-01 15:00:00|20.18|20.02|20.03|19.87|20.18|20.02|20.01|19.85|2460
1635782400000|2021-11-01 16:00:00|20.01|19.85|19.76|19.6|20.03|19.87|19.76|19.6|1657
1635786000000|2021-11-01 17:00:00|19.81|19.65|19.96|19.8|19.99|19.83|19.76|19.6|1995
1635789600000|2021-11-01 18:00:00|19.94|19.78|19.84|19.68|20.04|19.88|19.81|19.65|1917
1635793200000|2021-11-01 19:00:00|19.86|19.7|19.69|19.53|19.94|19.78|19.64|19.48|5020
1635796800000|2021-11-01 20:00:00|19.67|19.51|19.7|19.54|19.7|19.54|19.62|19.46|3543
1635804000000|2021-11-01 22:00:00|19.71|19.55|19.65|19.49|19.75|19.59|19.64|19.48|161
1635807600000|2021-11-01 23:00:00|19.7|19.54|19.71|19.55|19.71|19.55|19.65|19.49|66
1635811200000|2021-11-02 00:00:00|||||||||20
1635814800000|2021-11-02 01:00:00|19.66|19.5|19.79|19.63|19.79|19.63|19.66|19.5|56
1635818400000|2021-11-02 02:00:00|19.81|19.65|19.84|19.68|19.88|19.72|19.81|19.65|110
1635822000000|2021-11-02 03:00:00|19.86|19.7|19.9|19.74|19.92|19.76|19.86|19.7|34
1635825600000|2021-11-02 04:00:00|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|9
1635829200000|2021-11-02 05:00:00|19.91|19.75|19.78|19.62|19.92|19.76|19.73|19.57|463
1635832800000|2021-11-02 06:00:00|19.8|19.64|19.73|19.57|19.81|19.65|19.73|19.57|107
1635836400000|2021-11-02 07:00:00|19.76|19.6|19.74|19.58|19.78|19.62|19.71|19.55|143
1635840000000|2021-11-02 08:00:00|19.71|19.55|19.81|19.65|19.81|19.65|19.71|19.55|377
1635843600000|2021-11-02 09:00:00|19.76|19.6|19.72|19.56|19.79|19.63|19.71|19.55|284
1635847200000|2021-11-02 10:00:00|19.74|19.58|19.72|19.56|19.77|19.61|19.72|19.56|105
1635850800000|2021-11-02 11:00:00|19.75|19.59|19.7|19.54|19.75|19.59|19.67|19.51|148
1635854400000|2021-11-02 12:00:00|19.67|19.51|19.68|19.52|19.7|19.54|19.67|19.51|107
1635858000000|2021-11-02 13:00:00|19.7|19.54|19.51|19.35|19.74|19.58|19.48|19.32|2523
1635861600000|2021-11-02 14:00:00|19.48|19.32|19.44|19.28|19.61|19.45|19.41|19.25|3424
1635865200000|2021-11-02 15:00:00|19.49|19.33|19.49|19.33|19.51|19.35|19.44|19.28|2775
1635868800000|2021-11-02 16:00:00|19.51|19.35|19.34|19.18|19.52|19.36|19.34|19.18|2178
1635872400000|2021-11-02 17:00:00|19.35|19.19|19.4|19.24|19.45|19.29|19.35|19.19|1770
1635876000000|2021-11-02 18:00:00|19.42|19.26|19.4|19.24|19.45|19.29|19.4|19.24|1213
1635879600000|2021-11-02 19:00:00|19.43|19.27|19.28|19.12|19.43|19.27|19.23|19.07|4074
1635883200000|2021-11-02 20:00:00|19.31|19.15|19.29|19.13|19.33|19.17|19.28|19.12|1780
1635890400000|2021-11-02 22:00:00|19.28|19.12|19.34|19.18|19.34|19.18|19.28|19.12|80
1635894000000|2021-11-02 23:00:00|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|29
1635897600000|2021-11-03 00:00:00|||||||||22
1635901200000|2021-11-03 01:00:00|19.3|19.14|19.35|19.19|19.35|19.19|19.3|19.14|55
1635904800000|2021-11-03 02:00:00|19.36|19.2|19.36|19.2|19.38|19.22|19.36|19.2|30
1635908400000|2021-11-03 03:00:00|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|14
1635912000000|2021-11-03 04:00:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|12
1635915600000|2021-11-03 05:00:00|19.42|19.26|19.42|19.26|19.44|19.28|19.39|19.23|90
1635919200000|2021-11-03 06:00:00|19.39|19.23|19.42|19.26|19.42|19.26|19.37|19.21|24
1635922800000|2021-11-03 07:00:00|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|13
1635926400000|2021-11-03 08:00:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|92
1635930000000|2021-11-03 09:00:00|19.43|19.27|19.41|19.25|19.43|19.27|19.4|19.24|153
1635933600000|2021-11-03 10:00:00|19.38|19.22|19.39|19.23|19.41|19.25|19.36|19.2|301
1635937200000|2021-11-03 11:00:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|96
1635940800000|2021-11-03 12:00:00|19.37|19.21|19.39|19.23|19.42|19.26|19.37|19.21|311
1635944400000|2021-11-03 13:00:00|19.41|19.25|19.34|19.18|19.42|19.26|19.32|19.16|2520
1635948000000|2021-11-03 14:00:00|19.33|19.17|19.42|19.26|19.47|19.31|19.32|19.16|4719
1635951600000|2021-11-03 15:00:00|19.44|19.28|19.25|19.09|19.49|19.33|19.25|19.09|2955
1635955200000|2021-11-03 16:00:00|19.2|19.04|19.2|19.04|19.25|19.09|19.2|19.04|1188
1635958800000|2021-11-03 17:00:00|19.23|19.07|19.29|19.13|19.29|19.13|19.2|19.04|2071
1635962400000|2021-11-03 18:00:00|19.27|19.11|18.87|18.71|19.27|19.11|18.82|18.66|5390
1635966000000|2021-11-03 19:00:00|18.86|18.7|18.71|18.55|18.92|18.76|18.58|18.42|7704
1635969600000|2021-11-03 20:00:00|18.73|18.57|18.75|18.59|18.78|18.62|18.73|18.57|1629
1635976800000|2021-11-03 22:00:00|18.76|18.6|18.67|18.51|18.76|18.6|18.67|18.51|131
1635980400000|2021-11-03 23:00:00|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|176
1635984000000|2021-11-04 00:00:00|18.64|18.48|18.7|18.54|18.7|18.54|18.62|18.46|64
1635987600000|2021-11-04 01:00:00|||||||||25
1635991200000|2021-11-04 02:00:00|||||||||14
1635994800000|2021-11-04 03:00:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|13
1635998400000|2021-11-04 04:00:00|18.66|18.5|18.67|18.51|18.71|18.55|18.66|18.5|66
1636002000000|2021-11-04 05:00:00|18.66|18.5|18.67|18.51|18.71|18.55|18.66|18.5|111
1636005600000|2021-11-04 06:00:00|18.69|18.53|18.67|18.51|18.69|18.53|18.62|18.46|129
1636009200000|2021-11-04 07:00:00|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|192
1636012800000|2021-11-04 08:00:00|18.6|18.44|18.7|18.54|18.7|18.54|18.55|18.39|459
1636016400000|2021-11-04 09:00:00|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|50
1636020000000|2021-11-04 10:00:00|18.72|18.56|18.69|18.53|18.73|18.57|18.68|18.52|62
1636023600000|2021-11-04 11:00:00|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|377
1636027200000|2021-11-04 12:00:00|18.62|18.46|18.59|18.43|18.62|18.46|18.53|18.37|377
1636030800000|2021-11-04 13:00:00|18.57|18.41|18.6|18.44|18.65|18.49|18.48|18.32|4188
1636034400000|2021-11-04 14:00:00|18.59|18.43|18.8|18.64|18.8|18.64|18.55|18.39|3297
1636038000000|2021-11-04 15:00:00|18.85|18.69|18.8|18.64|18.97|18.81|18.78|18.62|4695
1636041600000|2021-11-04 16:00:00|18.78|18.62|19.18|19.02|19.2|19.04|18.78|18.62|3354
1636045200000|2021-11-04 17:00:00|19.2|19.04|19.18|19.02|19.32|19.16|19.13|18.97|2781
1636048800000|2021-11-04 18:00:00|19.2|19.04|19.26|19.1|19.3|19.14|19.19|19.03|2582
1636052400000|2021-11-04 19:00:00|19.29|19.13|19.1|18.94|19.29|19.13|19|18.84|7667
1636056000000|2021-11-04 20:00:00|19.08|18.92|19.02|18.86|19.12|18.96|19|18.84|2502
1636063200000|2021-11-04 22:00:00|19.03|18.87|19.03|18.87|19.08|18.92|19.03|18.87|152
1636066800000|2021-11-04 23:00:00|19.06|18.9|19.04|18.88|19.08|18.92|19.03|18.87|30
1636070400000|2021-11-05 00:00:00|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|56
1636074000000|2021-11-05 01:00:00|19.1|18.94|19.11|18.95|19.11|18.95|19.09|18.93|91
1636077600000|2021-11-05 02:00:00|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|12
1636081200000|2021-11-05 03:00:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|19
1636084800000|2021-11-05 04:00:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1636088400000|2021-11-05 05:00:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|29
1636092000000|2021-11-05 06:00:00|||||||||50
1636095600000|2021-11-05 07:00:00|19.16|19|19.12|18.96|19.17|19.01|19.12|18.96|175
1636099200000|2021-11-05 08:00:00|19.1|18.94|19.1|18.94|19.1|18.94|19.05|18.89|397
1636102800000|2021-11-05 09:00:00|19.05|18.89|19.01|18.85|19.05|18.89|19|18.84|69
1636106400000|2021-11-05 10:00:00|19.02|18.86|18.96|18.8|19.02|18.86|18.96|18.8|47
1636110000000|2021-11-05 11:00:00|18.94|18.78|18.99|18.83|19.01|18.85|18.94|18.78|373
1636113600000|2021-11-05 12:00:00|19|18.84|18.9|18.74|19|18.84|18.8|18.64|866
1636117200000|2021-11-05 13:00:00|18.95|18.79|19.03|18.87|19.14|18.98|18.89|18.73|3124
1636120800000|2021-11-05 14:00:00|19.05|18.89|18.96|18.8|19.1|18.94|18.87|18.71|5879
1636124400000|2021-11-05 15:00:00|18.94|18.78|19.23|19.07|19.27|19.11|18.91|18.75|3555
1636128000000|2021-11-05 16:00:00|19.27|19.11|19.46|19.3|19.46|19.3|19.23|19.07|5283
1636131600000|2021-11-05 17:00:00|19.41|19.25|19.62|19.46|19.94|19.78|19.39|19.23|9045
1636135200000|2021-11-05 18:00:00|19.63|19.47|19.69|19.53|19.69|19.53|19.5|19.34|6362
1636138800000|2021-11-05 19:00:00|19.68|19.52|19.81|19.65|19.88|19.72|19.62|19.46|7464
1636142400000|2021-11-05 20:00:00|19.79|19.63|19.77|19.61|19.86|19.7|19.69|19.53|2976
1636153200000|2021-11-05 23:00:00|||||||||0
1636326000000|2021-11-07 23:00:00|19.93|19.77|19.91|19.75|19.94|19.78|19.89|19.73|186
1636329600000|2021-11-08 00:00:00|19.92|19.76|19.96|19.8|19.97|19.81|19.91|19.75|277
1636333200000|2021-11-08 01:00:00|19.91|19.75|20.08|19.92|20.08|19.92|19.91|19.75|366
1636336800000|2021-11-08 02:00:00|20.03|19.87|20.05|19.89|20.08|19.92|20.03|19.87|91
1636340400000|2021-11-08 03:00:00|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|35
1636344000000|2021-11-08 04:00:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|19
1636347600000|2021-11-08 05:00:00|20.07|19.91|20.03|19.87|20.09|19.93|20.02|19.86|34
1636351200000|2021-11-08 06:00:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|66
1636354800000|2021-11-08 07:00:00|19.98|19.82|20.02|19.86|20.07|19.91|19.98|19.82|234
1636358400000|2021-11-08 08:00:00|19.97|19.81|19.87|19.71|20.02|19.86|19.87|19.71|510
1636362000000|2021-11-08 09:00:00|19.86|19.7|19.86|19.7|19.87|19.71|19.84|19.68|232
1636365600000|2021-11-08 10:00:00|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|382
1636369200000|2021-11-08 11:00:00|19.8|19.64|19.8|19.64|19.8|19.64|19.75|19.59|300
1636372800000|2021-11-08 12:00:00|19.77|19.61|19.75|19.59|19.81|19.65|19.71|19.55|354
1636376400000|2021-11-08 13:00:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|332
1636380000000|2021-11-08 14:00:00|19.73|19.57|19.92|19.76|19.93|19.77|19.71|19.55|5109
1636383600000|2021-11-08 15:00:00|19.93|19.77|20|19.84|20.16|20|19.88|19.72|7000
1636387200000|2021-11-08 16:00:00|19.98|19.82|20.2|20.04|20.2|20.04|19.93|19.77|3773
1636390800000|2021-11-08 17:00:00|20.19|20.03|20.36|20.2|20.41|20.25|20.15|19.99|2915
1636394400000|2021-11-08 18:00:00|20.35|20.19|20.14|19.98|20.41|20.25|20.14|19.98|2312
1636398000000|2021-11-08 19:00:00|20.13|19.97|19.98|19.82|20.21|20.05|19.98|19.82|3317
1636401600000|2021-11-08 20:00:00|20.02|19.86|20.07|19.91|20.18|20.02|19.97|19.81|6693
1636405200000|2021-11-08 21:00:00|20.05|19.89|20.04|19.88|20.15|19.99|20.02|19.86|2058
1636412400000|2021-11-08 23:00:00|20.05|19.89|20.14|19.98|20.14|19.98|20.04|19.88|135
1636416000000|2021-11-09 00:00:00|20.16|20|20.25|20.09|20.26|20.1|20.16|20|381
1636419600000|2021-11-09 01:00:00|20.26|20.1|20.31|20.15|20.31|20.15|20.23|20.07|241
1636423200000|2021-11-09 02:00:00|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|42
1636426800000|2021-11-09 03:00:00|20.33|20.17|20.38|20.22|20.42|20.26|20.33|20.17|89
1636430400000|2021-11-09 04:00:00|||||||||26
1636434000000|2021-11-09 05:00:00|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|132
1636437600000|2021-11-09 06:00:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|76
1636441200000|2021-11-09 07:00:00|20.32|20.16|20.38|20.22|20.38|20.22|20.32|20.16|199
1636444800000|2021-11-09 08:00:00|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|248
1636448400000|2021-11-09 09:00:00|20.33|20.17|20.22|20.06|20.33|20.17|20.22|20.06|231
1636452000000|2021-11-09 10:00:00|20.21|20.05|20.18|20.02|20.21|20.05|20.17|20.01|56
1636455600000|2021-11-09 11:00:00|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|161
1636459200000|2021-11-09 12:00:00|20.18|20.02|20.33|20.17|20.34|20.18|20.17|20.01|218
1636462800000|2021-11-09 13:00:00|20.34|20.18|20.29|20.13|20.35|20.19|20.24|20.08|644
1636466400000|2021-11-09 14:00:00|20.33|20.17|20.85|20.69|20.95|20.79|20.28|20.12|4896
1636470000000|2021-11-09 15:00:00|20.83|20.67|20.65|20.49|20.85|20.69|20.43|20.27|9736
1636473600000|2021-11-09 16:00:00|20.63|20.47|20.61|20.45|20.8|20.64|20.38|20.22|5171
1636477200000|2021-11-09 17:00:00|20.62|20.46|20.72|20.56|20.84|20.68|20.55|20.39|5392
1636480800000|2021-11-09 18:00:00|20.7|20.54|20.85|20.69|20.86|20.7|20.57|20.41|3174
1636484400000|2021-11-09 19:00:00|20.86|20.7|20.62|20.46|20.86|20.7|20.58|20.42|4625
1636488000000|2021-11-09 20:00:00|20.65|20.49|20.49|20.33|20.82|20.66|20.48|20.32|5988
1636491600000|2021-11-09 21:00:00|20.48|20.32|20.49|20.33|20.54|20.38|20.44|20.28|1172
1636498800000|2021-11-09 23:00:00|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|103
1636502400000|2021-11-10 00:00:00|20.55|20.39|20.61|20.45|20.61|20.45|20.55|20.39|120
1636506000000|2021-11-10 01:00:00|20.56|20.4|20.67|20.51|20.68|20.52|20.56|20.4|85
1636509600000|2021-11-10 02:00:00|20.68|20.52|20.79|20.63|20.79|20.63|20.67|20.51|44
1636513200000|2021-11-10 03:00:00|20.78|20.62|20.79|20.63|20.84|20.68|20.78|20.62|69
1636516800000|2021-11-10 04:00:00|20.81|20.65|20.79|20.63|20.84|20.68|20.79|20.63|70
1636520400000|2021-11-10 05:00:00|20.78|20.62|20.79|20.63|20.8|20.64|20.74|20.58|40
1636524000000|2021-11-10 06:00:00|20.75|20.59|20.63|20.47|20.75|20.59|20.63|20.47|76
1636527600000|2021-11-10 07:00:00|20.62|20.46|20.57|20.41|20.63|20.47|20.52|20.36|169
1636531200000|2021-11-10 08:00:00|20.56|20.4|20.67|20.51|20.67|20.51|20.51|20.35|729
1636534800000|2021-11-10 09:00:00|20.62|20.46|20.62|20.46|20.79|20.63|20.57|20.41|746
1636538400000|2021-11-10 10:00:00|20.6|20.44|20.78|20.62|20.84|20.68|20.6|20.44|246
1636542000000|2021-11-10 11:00:00|20.79|20.63|20.89|20.73|20.95|20.79|20.73|20.57|406
1636545600000|2021-11-10 12:00:00|20.84|20.68|20.79|20.63|20.89|20.73|20.73|20.57|602
1636549200000|2021-11-10 13:00:00|20.78|20.62|20.95|20.79|21.11|20.95|20.74|20.58|1526
1636552800000|2021-11-10 14:00:00|20.99|20.83|20.43|20.27|21.05|20.89|20.43|20.27|4700
1636556400000|2021-11-10 15:00:00|20.42|20.26|20.38|20.22|20.58|20.42|20.32|20.16|5168
1636560000000|2021-11-10 16:00:00|20.37|20.21|20.27|20.11|20.48|20.32|20.26|20.1|9698
1636563600000|2021-11-10 17:00:00|20.23|20.07|20.29|20.13|20.49|20.33|20.22|20.06|3351
1636567200000|2021-11-10 18:00:00|20.28|20.12|20.81|20.65|20.87|20.71|20.28|20.12|6083
1636570800000|2021-11-10 19:00:00|20.82|20.66|21.1|20.94|21.38|21.22|20.77|20.61|9938
1636574400000|2021-11-10 20:00:00|21.11|20.95|20.85|20.69|21.26|21.1|20.73|20.57|10921
1636578000000|2021-11-10 21:00:00|20.87|20.71|20.85|20.69|20.96|20.8|20.8|20.64|3097
1636585200000|2021-11-10 23:00:00|20.82|20.66|20.86|20.7|20.91|20.75|20.8|20.64|213
1636588800000|2021-11-11 00:00:00|20.9|20.74|20.77|20.61|20.91|20.75|20.74|20.58|270
1636592400000|2021-11-11 01:00:00|20.79|20.63|20.69|20.53|20.85|20.69|20.69|20.53|137
1636596000000|2021-11-11 02:00:00|20.68|20.52|20.79|20.63|20.79|20.63|20.68|20.52|119
1636599600000|2021-11-11 03:00:00|20.8|20.64|20.85|20.69|20.86|20.7|20.8|20.64|50
1636603200000|2021-11-11 04:00:00|20.86|20.7|20.86|20.7|20.91|20.75|20.85|20.69|125
1636606800000|2021-11-11 05:00:00|20.85|20.69|20.79|20.63|20.85|20.69|20.75|20.59|94
1636610400000|2021-11-11 06:00:00|20.75|20.59|20.7|20.54|20.79|20.63|20.7|20.54|95
1636614000000|2021-11-11 07:00:00|20.65|20.49|20.69|20.53|20.7|20.54|20.64|20.48|512
1636617600000|2021-11-11 08:00:00|20.68|20.52|20.67|20.51|20.74|20.58|20.57|20.41|578
1636621200000|2021-11-11 09:00:00|20.63|20.47|20.55|20.39|20.67|20.51|20.5|20.34|234
1636624800000|2021-11-11 10:00:00|20.53|20.37|20.61|20.45|20.67|20.51|20.5|20.34|355
1636628400000|2021-11-11 11:00:00|20.56|20.4|20.56|20.4|20.62|20.46|20.52|20.36|234
1636632000000|2021-11-11 12:00:00|20.55|20.39|20.47|20.31|20.55|20.39|20.46|20.3|273
1636635600000|2021-11-11 13:00:00|20.49|20.33|20.41|20.25|20.51|20.35|20.41|20.25|389
1636639200000|2021-11-11 14:00:00|20.45|20.29|20.51|20.35|20.64|20.48|20.4|20.24|3617
1636642800000|2021-11-11 15:00:00|20.52|20.36|20.51|20.35|20.73|20.57|20.46|20.3|4508
1636646400000|2021-11-11 16:00:00|20.52|20.36|20.36|20.2|20.58|20.42|20.31|20.15|3604
1636650000000|2021-11-11 17:00:00|20.31|20.15|20.43|20.27|20.53|20.37|20.31|20.15|2250
1636653600000|2021-11-11 18:00:00|20.48|20.32|20.37|20.21|20.48|20.32|20.37|20.21|1676
1636657200000|2021-11-11 19:00:00|20.32|20.16|20.37|20.21|20.37|20.21|20.11|19.95|4077
1636660800000|2021-11-11 20:00:00|20.32|20.16|20.56|20.4|20.56|20.4|20.32|20.16|7511
1636664400000|2021-11-11 21:00:00|20.57|20.41|20.51|20.35|20.61|20.45|20.51|20.35|3645
1636671600000|2021-11-11 23:00:00|20.48|20.32|20.46|20.3|20.51|20.35|20.45|20.29|474
1636675200000|2021-11-12 00:00:00|20.41|20.25|20.41|20.25|20.43|20.27|20.35|20.19|258
1636678800000|2021-11-12 01:00:00|20.46|20.3|20.41|20.25|20.46|20.3|20.36|20.2|215
1636682400000|2021-11-12 02:00:00|20.36|20.2|20.47|20.31|20.47|20.31|20.36|20.2|49
1636686000000|2021-11-12 03:00:00|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|16
1636689600000|2021-11-12 04:00:00|20.48|20.32|20.47|20.31|20.48|20.32|20.42|20.26|122
1636693200000|2021-11-12 05:00:00|20.48|20.32|20.47|20.31|20.48|20.32|20.42|20.26|120
1636696800000|2021-11-12 06:00:00|20.43|20.27|20.53|20.37|20.53|20.37|20.43|20.27|135
1636700400000|2021-11-12 07:00:00|20.48|20.32|20.53|20.37|20.54|20.38|20.47|20.31|152
1636704000000|2021-11-12 08:00:00|20.48|20.32|20.48|20.32|20.59|20.43|20.38|20.22|1148
1636707600000|2021-11-12 09:00:00|20.43|20.27|20.54|20.38|20.59|20.43|20.43|20.27|309
1636711200000|2021-11-12 10:00:00|20.59|20.43|20.44|20.28|20.59|20.43|20.43|20.27|240
1636714800000|2021-11-12 11:00:00|20.48|20.32|20.43|20.27|20.49|20.33|20.43|20.27|274
1636718400000|2021-11-12 12:00:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1502
1636722000000|2021-11-12 13:00:00|20.33|20.17|20.33|20.17|20.38|20.22|20.33|20.17|811
1636725600000|2021-11-12 14:00:00|20.38|20.22|20.33|20.17|20.43|20.27|20.21|20.05|4927
1636729200000|2021-11-12 15:00:00|20.31|20.15|20.05|19.89|20.38|20.22|20.05|19.89|5065
1636732800000|2021-11-12 16:00:00|20|19.84|19.9|19.74|20|19.84|19.89|19.73|4700
1636736400000|2021-11-12 17:00:00|19.89|19.73|19.95|19.79|20.01|19.85|19.89|19.73|3679
1636740000000|2021-11-12 18:00:00|19.96|19.8|19.86|19.7|20.01|19.85|19.85|19.69|2405
1636743600000|2021-11-12 19:00:00|19.91|19.75|19.87|19.71|19.97|19.81|19.81|19.65|2798
1636747200000|2021-11-12 20:00:00|19.86|19.7|19.91|19.75|19.97|19.81|19.81|19.65|7814
1636750800000|2021-11-12 21:00:00|19.9|19.74|19.89|19.73|19.95|19.79|19.86|19.7|1998
1636930800000|2021-11-14 23:00:00|20.06|19.9|20.06|19.9|20.06|19.9|20|19.84|171
1636934400000|2021-11-15 00:00:00|20.03|19.87|20.01|19.85|20.06|19.9|20.01|19.85|291
1636938000000|2021-11-15 01:00:00|20.04|19.88|20.07|19.91|20.07|19.91|20.01|19.85|45
1636941600000|2021-11-15 02:00:00|||||||||10677
1636945200000|2021-11-15 03:00:00|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|7228
1636948800000|2021-11-15 04:00:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|108
1636952400000|2021-11-15 05:00:00|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|1353
1636956000000|2021-11-15 06:00:00|20.09|19.93|20.09|19.93|20.14|19.98|20.09|19.93|49
1636959600000|2021-11-15 07:00:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|7849
1636963200000|2021-11-15 08:00:00|19.99|19.83|20|19.84|20.04|19.88|19.99|19.83|339
1636966800000|2021-11-15 09:00:00|19.99|19.83|20|19.84|20.05|19.89|19.94|19.78|233
1636970400000|2021-11-15 10:00:00|19.95|19.79|20|19.84|20|19.84|19.95|19.79|261
1636974000000|2021-11-15 11:00:00|19.95|19.79|19.96|19.8|20|19.84|19.95|19.79|176
1636977600000|2021-11-15 12:00:00|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|162
1636981200000|2021-11-15 13:00:00|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|425
1636984800000|2021-11-15 14:00:00|19.91|19.75|20.07|19.91|20.22|20.06|19.91|19.75|5248
1636988400000|2021-11-15 15:00:00|20.09|19.93|20.22|20.06|20.37|20.21|20.09|19.93|4917
1636992000000|2021-11-15 16:00:00|20.27|20.11|20.48|20.32|20.58|20.42|20.22|20.06|4208
1636995600000|2021-11-15 17:00:00|20.53|20.37|20.18|20.02|20.58|20.42|20.18|20.02|3320
1636999200000|2021-11-15 18:00:00|20.2|20.04|20.13|19.97|20.23|20.07|20.03|19.87|2259
1637002800000|2021-11-15 19:00:00|20.14|19.98|20.04|19.88|20.24|20.08|20.04|19.88|2800
1637006400000|2021-11-15 20:00:00|20.09|19.93|19.94|19.78|20.14|19.98|19.94|19.78|5356
1637010000000|2021-11-15 21:00:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|2252
1637017200000|2021-11-15 23:00:00|20.05|19.89|20.01|19.85|20.05|19.89|20|19.84|116
1637020800000|2021-11-16 00:00:00|20.06|19.9|20.06|19.9|20.06|19.9|20.01|19.85|125
1637024400000|2021-11-16 01:00:00|20.03|19.87|19.96|19.8|20.06|19.9|19.96|19.8|235
1637028000000|2021-11-16 02:00:00|19.99|19.83|19.96|19.8|20.01|19.85|19.96|19.8|43
1637031600000|2021-11-16 03:00:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|19
1637035200000|2021-11-16 04:00:00|20.02|19.86|20.07|19.91|20.07|19.91|19.99|19.83|141
1637038800000|2021-11-16 05:00:00|20.02|19.86|20.07|19.91|20.12|19.96|20.02|19.86|186
1637042400000|2021-11-16 06:00:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|58
1637046000000|2021-11-16 07:00:00|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|220
1637049600000|2021-11-16 08:00:00|20.02|19.86|20.23|20.07|20.23|20.07|20.02|19.86|659
1637053200000|2021-11-16 09:00:00|20.18|20.02|20.18|20.02|20.23|20.07|20.13|19.97|440
1637056800000|2021-11-16 10:00:00|20.13|19.97|20.18|20.02|20.23|20.07|20.13|19.97|283
1637060400000|2021-11-16 11:00:00|20.13|19.97|20.03|19.87|20.13|19.97|20.03|19.87|332
1637064000000|2021-11-16 12:00:00|20.06|19.9|20.09|19.93|20.09|19.93|20.03|19.87|513
1637067600000|2021-11-16 13:00:00|20.14|19.98|20.14|19.98|20.19|20.03|20.04|19.88|904
1637071200000|2021-11-16 14:00:00|20.16|20|19.94|19.78|20.19|20.03|19.89|19.73|4158
1637074800000|2021-11-16 15:00:00|19.89|19.73|19.99|19.83|20.04|19.88|19.89|19.73|4197
1637078400000|2021-11-16 16:00:00|19.97|19.81|19.95|19.79|20.05|19.89|19.9|19.74|4554
1637082000000|2021-11-16 17:00:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|3084
1637085600000|2021-11-16 18:00:00|19.8|19.64|19.9|19.74|19.95|19.79|19.8|19.64|1212
1637089200000|2021-11-16 19:00:00|19.95|19.79|19.85|19.69|19.95|19.79|19.85|19.69|2727
1637092800000|2021-11-16 20:00:00|19.86|19.7|20.11|19.95|20.16|20|19.81|19.65|6794
1637096400000|2021-11-16 21:00:00|20.06|19.9|20.06|19.9|20.11|19.95|20.01|19.85|2386
1637103600000|2021-11-16 23:00:00|20.09|19.93|20.06|19.9|20.11|19.95|20.06|19.9|171
1637107200000|2021-11-17 00:00:00|20.07|19.91|20.07|19.91|20.11|19.95|20.07|19.91|139
1637110800000|2021-11-17 01:00:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|37
1637114400000|2021-11-17 02:00:00|||||||||6
1637118000000|2021-11-17 03:00:00|20.1|19.94|20.17|20.01|20.17|20.01|20.07|19.91|61
1637121600000|2021-11-17 04:00:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|105
1637125200000|2021-11-17 05:00:00|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|52
1637128800000|2021-11-17 06:00:00|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|66
1637132400000|2021-11-17 07:00:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|158
1637136000000|2021-11-17 08:00:00|20.13|19.97|20.08|19.92|20.13|19.97|20.03|19.87|295
1637139600000|2021-11-17 09:00:00|20.09|19.93|20.19|20.03|20.19|20.03|20.09|19.93|154
1637143200000|2021-11-17 10:00:00|||||||||47
1637146800000|2021-11-17 11:00:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|74
1637150400000|2021-11-17 12:00:00|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|106
1637154000000|2021-11-17 13:00:00|20.15|19.99|20.1|19.94|20.2|20.04|20.1|19.94|687
1637157600000|2021-11-17 14:00:00|20.15|19.99|20.4|20.24|20.4|20.24|20.1|19.94|3945
1637161200000|2021-11-17 15:00:00|20.42|20.26|20.11|19.95|20.45|20.29|20.1|19.94|5109
1637164800000|2021-11-17 16:00:00|20.16|20|20.01|19.85|20.16|20|20.01|19.85|1699
1637168400000|2021-11-17 17:00:00|20.06|19.9|20.31|20.15|20.41|20.25|20.06|19.9|2457
1637172000000|2021-11-17 18:00:00|20.36|20.2|20.16|20|20.36|20.2|20.16|20|1713
1637175600000|2021-11-17 19:00:00|20.21|20.05|20.37|20.21|20.47|20.31|20.16|20|4585
1637179200000|2021-11-17 20:00:00|20.34|20.18|20.52|20.36|20.57|20.41|20.32|20.16|3900
1637182800000|2021-11-17 21:00:00|20.57|20.41|20.52|20.36|20.62|20.46|20.52|20.36|2191
1637190000000|2021-11-17 23:00:00|20.55|20.39|20.52|20.36|20.57|20.41|20.5|20.34|103
1637193600000|2021-11-18 00:00:00|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|50
1637197200000|2021-11-18 01:00:00|20.53|20.37|20.53|20.37|20.53|20.37|20.48|20.32|40
1637200800000|2021-11-18 02:00:00|20.5|20.34|20.53|20.37|20.58|20.42|20.48|20.32|100
1637204400000|2021-11-18 03:00:00|20.58|20.42|20.54|20.38|20.58|20.42|20.53|20.37|205
1637208000000|2021-11-18 04:00:00|20.53|20.37|20.54|20.38|20.54|20.38|20.49|20.33|57
1637211600000|2021-11-18 05:00:00|20.51|20.35|20.49|20.33|20.54|20.38|20.49|20.33|62
1637215200000|2021-11-18 06:00:00|||||||||37
1637218800000|2021-11-18 07:00:00|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|87
1637222400000|2021-11-18 08:00:00|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|414
1637226000000|2021-11-18 09:00:00|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|220
1637229600000|2021-11-18 10:00:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|24
1637233200000|2021-11-18 11:00:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|43
1637236800000|2021-11-18 12:00:00|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|142
1637240400000|2021-11-18 13:00:00|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|556
1637244000000|2021-11-18 14:00:00|20.32|20.16|20.62|20.46|20.66|20.5|20.31|20.15|2150
1637247600000|2021-11-18 15:00:00|20.66|20.5|20.72|20.56|21.01|20.85|20.61|20.45|5613
1637251200000|2021-11-18 16:00:00|20.67|20.51|20.48|20.32|20.82|20.66|20.47|20.31|3154
1637254800000|2021-11-18 17:00:00|20.43|20.27|20.38|20.22|20.43|20.27|20.28|20.12|2635
1637258400000|2021-11-18 18:00:00|20.4|20.24|20.43|20.27|20.43|20.27|20.28|20.12|1603
1637262000000|2021-11-18 19:00:00|20.45|20.29|20.43|20.27|20.53|20.37|20.38|20.22|2466
1637265600000|2021-11-18 20:00:00|20.48|20.32|20.73|20.57|20.78|20.62|20.43|20.27|2769
1637269200000|2021-11-18 21:00:00|20.78|20.62|20.78|20.62|20.82|20.66|20.73|20.57|2480
1637276400000|2021-11-18 23:00:00|||||||||61
1637280000000|2021-11-19 00:00:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|72
1637283600000|2021-11-19 01:00:00|20.69|20.53|20.69|20.53|20.69|20.53|20.64|20.48|151
1637287200000|2021-11-19 02:00:00|20.64|20.48|20.6|20.44|20.69|20.53|20.6|20.44|106
1637290800000|2021-11-19 03:00:00|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|115
1637294400000|2021-11-19 04:00:00|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|53
1637298000000|2021-11-19 05:00:00|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|30
1637301600000|2021-11-19 06:00:00|||||||||32
1637305200000|2021-11-19 07:00:00|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|76
1637308800000|2021-11-19 08:00:00|20.59|20.43|20.52|20.36|20.61|20.45|20.52|20.36|454
1637312400000|2021-11-19 09:00:00|20.56|20.4|20.96|20.8|21.01|20.85|20.56|20.4|1163
1637316000000|2021-11-19 10:00:00|21.01|20.85|20.96|20.8|21.35|21.19|20.91|20.75|1201
1637319600000|2021-11-19 11:00:00|20.92|20.76|21.26|21.1|21.31|21.15|20.91|20.75|781
1637323200000|2021-11-19 12:00:00|21.21|21.05|21.26|21.1|21.36|21.2|21.11|20.95|948
1637326800000|2021-11-19 13:00:00|21.29|21.13|21.17|21.01|21.31|21.15|21.12|20.96|1100
1637330400000|2021-11-19 14:00:00|21.22|21.06|20.98|20.82|21.22|21.06|20.78|20.62|4587
1637334000000|2021-11-19 15:00:00|20.97|20.81|21.13|20.97|21.31|21.15|20.97|20.81|5144
1637337600000|2021-11-19 16:00:00|21.09|20.93|20.74|20.58|21.13|20.97|20.74|20.58|3691
1637341200000|2021-11-19 17:00:00|20.69|20.53|20.79|20.63|20.79|20.63|20.6|20.44|2198
1637344800000|2021-11-19 18:00:00|20.74|20.58|20.93|20.77|21.05|20.89|20.74|20.58|2122
1637348400000|2021-11-19 19:00:00|20.98|20.82|20.99|20.83|21.1|20.94|20.93|20.77|3979
1637352000000|2021-11-19 20:00:00|21.03|20.87|21.08|20.92|21.13|20.97|20.94|20.78|5299
1637355600000|2021-11-19 21:00:00|21.07|20.91|21.02|20.86|21.12|20.96|20.92|20.76|2665
1637535600000|2021-11-21 23:00:00|21.09|20.93|21.09|20.93|21.09|20.93|21|20.84|229
1637539200000|2021-11-22 00:00:00|21.14|20.98|21|20.84|21.14|20.98|21|20.84|166
1637542800000|2021-11-22 01:00:00|20.96|20.8|21|20.84|21|20.84|20.95|20.79|76
1637546400000|2021-11-22 02:00:00|20.95|20.79|20.96|20.8|21|20.84|20.95|20.79|52
1637550000000|2021-11-22 03:00:00|||||||||18
1637553600000|2021-11-22 04:00:00|20.92|20.76|20.92|20.76|20.96|20.8|20.92|20.76|153
1637557200000|2021-11-22 05:00:00|||||||||20
1637560800000|2021-11-22 06:00:00|20.87|20.71|20.97|20.81|20.97|20.81|20.87|20.71|197
1637564400000|2021-11-22 07:00:00|20.92|20.76|20.92|20.76|20.97|20.81|20.92|20.76|105
1637568000000|2021-11-22 08:00:00|20.9|20.74|20.83|20.67|20.92|20.76|20.78|20.62|313
1637571600000|2021-11-22 09:00:00|20.84|20.68|20.88|20.72|20.88|20.72|20.83|20.67|149
1637575200000|2021-11-22 10:00:00|20.84|20.68|20.79|20.63|20.86|20.7|20.79|20.63|191
1637578800000|2021-11-22 11:00:00|20.8|20.64|20.94|20.78|20.94|20.78|20.79|20.63|217
1637582400000|2021-11-22 12:00:00|20.92|20.76|20.92|20.76|20.99|20.83|20.89|20.73|302
1637586000000|2021-11-22 13:00:00|20.9|20.74|20.85|20.69|20.99|20.83|20.85|20.69|465
1637589600000|2021-11-22 14:00:00|20.9|20.74|20.76|20.6|20.9|20.74|20.67|20.51|2730
1637593200000|2021-11-22 15:00:00|20.81|20.65|20.72|20.56|20.86|20.7|20.71|20.55|3825
1637596800000|2021-11-22 16:00:00|20.67|20.51|21.23|21.07|21.47|21.31|20.67|20.51|4601
1637600400000|2021-11-22 17:00:00|21.26|21.1|21.2|21.04|21.43|21.27|21.1|20.94|4924
1637604000000|2021-11-22 18:00:00|21.19|21.03|21.19|21.03|21.24|21.08|21.05|20.89|2197
1637607600000|2021-11-22 19:00:00|21.14|20.98|21.02|20.86|21.15|20.99|20.92|20.76|3083
1637611200000|2021-11-22 20:00:00|21|20.84|21.59|21.43|21.68|21.52|20.88|20.72|8023
1637614800000|2021-11-22 21:00:00|21.63|21.47|21.4|21.24|21.73|21.57|21.4|21.24|3322
1637622000000|2021-11-22 23:00:00|21.47|21.31|21.51|21.35|21.51|21.35|21.36|21.2|167
1637625600000|2021-11-23 00:00:00|21.55|21.39|21.47|21.31|21.56|21.4|21.46|21.3|201
1637629200000|2021-11-23 01:00:00|21.51|21.35|21.56|21.4|21.61|21.45|21.47|21.31|72
1637632800000|2021-11-23 02:00:00|21.57|21.41|21.63|21.47|21.71|21.55|21.56|21.4|294
1637636400000|2021-11-23 03:00:00|21.61|21.45|21.62|21.46|21.65|21.49|21.56|21.4|162
1637640000000|2021-11-23 04:00:00|21.6|21.44|21.57|21.41|21.62|21.46|21.56|21.4|64
1637643600000|2021-11-23 05:00:00|21.61|21.45|21.66|21.5|21.76|21.6|21.61|21.45|163
1637647200000|2021-11-23 06:00:00|21.69|21.53|21.66|21.5|21.74|21.58|21.62|21.46|188
1637650800000|2021-11-23 07:00:00|21.67|21.51|21.75|21.59|21.95|21.79|21.62|21.46|862
1637654400000|2021-11-23 08:00:00|21.76|21.6|21.77|21.61|22.09|21.93|21.71|21.55|1320
1637658000000|2021-11-23 09:00:00|21.73|21.57|21.73|21.57|21.96|21.8|21.72|21.56|826
1637661600000|2021-11-23 10:00:00|21.72|21.56|21.68|21.52|21.73|21.57|21.6|21.44|173
1637665200000|2021-11-23 11:00:00|21.67|21.51|21.68|21.52|21.87|21.71|21.63|21.47|360
1637668800000|2021-11-23 12:00:00|21.67|21.51|21.69|21.53|21.77|21.61|21.58|21.42|456
1637672400000|2021-11-23 13:00:00|21.67|21.51|21.64|21.48|21.69|21.53|21.59|21.43|661
1637676000000|2021-11-23 14:00:00|21.62|21.46|21.27|21.11|21.84|21.68|21.21|21.05|4478
1637679600000|2021-11-23 15:00:00|21.26|21.1|21.96|21.8|22.01|21.85|21.26|21.1|7524
1637683200000|2021-11-23 16:00:00|22.01|21.85|21.82|21.66|22.05|21.89|21.54|21.38|6257
1637686800000|2021-11-23 17:00:00|21.83|21.67|21.92|21.76|22.01|21.85|21.65|21.49|4260
1637690400000|2021-11-23 18:00:00|21.9|21.74|21.68|21.52|21.96|21.8|21.54|21.38|3683
1637694000000|2021-11-23 19:00:00|21.64|21.48|21.43|21.27|21.78|21.62|21.36|21.2|5044
1637697600000|2021-11-23 20:00:00|21.41|21.25|21.17|21.01|21.54|21.38|21.08|20.92|6845
1637701200000|2021-11-23 21:00:00|21.18|21.02|21.22|21.06|21.32|21.16|21.18|21.02|2173
1637708400000|2021-11-23 23:00:00|21.24|21.08|21.27|21.11|21.27|21.11|21.22|21.06|130
1637712000000|2021-11-24 00:00:00|21.24|21.08|21.23|21.07|21.28|21.12|21.22|21.06|103
1637715600000|2021-11-24 01:00:00|21.21|21.05|21.18|21.02|21.23|21.07|21.14|20.98|212
1637719200000|2021-11-24 02:00:00|21.19|21.03|21.28|21.12|21.28|21.12|21.19|21.03|57
1637722800000|2021-11-24 03:00:00|21.29|21.13|21.29|21.13|21.38|21.22|21.28|21.12|54
1637726400000|2021-11-24 04:00:00|21.28|21.12|21.34|21.18|21.38|21.22|21.28|21.12|47
1637730000000|2021-11-24 05:00:00|21.32|21.16|21.2|21.04|21.34|21.18|21.19|21.03|129
1637733600000|2021-11-24 06:00:00|21.19|21.03|21.15|20.99|21.2|21.04|21.12|20.96|111
1637737200000|2021-11-24 07:00:00|21.14|20.98|21.19|21.03|21.22|21.06|21.1|20.94|239
1637740800000|2021-11-24 08:00:00|21.21|21.05|21.12|20.96|21.24|21.08|21.11|20.95|568
1637744400000|2021-11-24 09:00:00|21.16|21|21.4|21.24|21.45|21.29|21.11|20.95|659
1637748000000|2021-11-24 10:00:00|21.42|21.26|21.59|21.43|21.59|21.43|21.31|21.15|459
1637751600000|2021-11-24 11:00:00|21.57|21.41|21.4|21.24|21.62|21.46|21.31|21.15|474
1637755200000|2021-11-24 12:00:00|21.37|21.21|21.51|21.35|21.54|21.38|21.35|21.19|187
1637758800000|2021-11-24 13:00:00|21.49|21.33|21.73|21.57|21.78|21.62|21.41|21.25|1464
1637762400000|2021-11-24 14:00:00|21.68|21.52|21.87|21.71|22.11|21.95|21.64|21.48|7622
1637766000000|2021-11-24 15:00:00|21.88|21.72|21.56|21.4|22.04|21.88|21.46|21.3|6956
1637769600000|2021-11-24 16:00:00|21.53|21.37|21.33|21.17|21.65|21.49|21.24|21.08|3212
1637773200000|2021-11-24 17:00:00|21.29|21.13|21.19|21.03|21.38|21.22|21.19|21.03|2307
1637776800000|2021-11-24 18:00:00|21.18|21.02|21.32|21.16|21.32|21.16|21.14|20.98|2417
1637780400000|2021-11-24 19:00:00|21.3|21.14|21.1|20.94|21.47|21.31|21.05|20.89|4102
1637784000000|2021-11-24 20:00:00|21.12|20.96|20.9|20.74|21.19|21.03|20.81|20.65|7163
1637787600000|2021-11-24 21:00:00|20.94|20.78|20.85|20.69|20.99|20.83|20.85|20.69|3957
1637794800000|2021-11-24 23:00:00|20.84|20.68|20.85|20.69|20.86|20.7|20.81|20.65|124
1637798400000|2021-11-25 00:00:00|20.83|20.67|20.76|20.6|20.86|20.7|20.76|20.6|200
1637802000000|2021-11-25 01:00:00|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|76
1637805600000|2021-11-25 02:00:00|20.77|20.61|20.8|20.64|20.82|20.66|20.77|20.61|18
1637809200000|2021-11-25 03:00:00|20.77|20.61|20.77|20.61|20.82|20.66|20.72|20.56|122
1637812800000|2021-11-25 04:00:00|20.73|20.57|20.77|20.61|20.77|20.61|20.73|20.57|29
1637816400000|2021-11-25 05:00:00|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|60
1637820000000|2021-11-25 06:00:00|20.71|20.55|20.73|20.57|20.73|20.57|20.69|20.53|28
1637823600000|2021-11-25 07:00:00|20.74|20.58|20.79|20.63|20.79|20.63|20.73|20.57|176
1637827200000|2021-11-25 08:00:00|20.78|20.62|20.73|20.57|20.83|20.67|20.71|20.55|353
1637830800000|2021-11-25 09:00:00|20.74|20.58|20.78|20.62|20.83|20.67|20.73|20.57|139
1637834400000|2021-11-25 10:00:00|20.8|20.64|20.84|20.68|20.87|20.71|20.8|20.64|71
1637838000000|2021-11-25 11:00:00|20.83|20.67|20.83|20.67|20.87|20.71|20.82|20.66|52
1637841600000|2021-11-25 12:00:00|20.84|20.68|20.84|20.68|20.88|20.72|20.83|20.67|54
1637845200000|2021-11-25 13:00:00|20.86|20.7|20.93|20.77|20.94|20.78|20.84|20.68|174
1637848800000|2021-11-25 14:00:00|20.9|20.74|20.88|20.72|20.93|20.77|20.88|20.72|155
1637852400000|2021-11-25 15:00:00|20.85|20.69|20.85|20.69|20.87|20.71|20.83|20.67|157
1637856000000|2021-11-25 16:00:00|20.84|20.68|20.87|20.71|20.89|20.73|20.84|20.68|65
1637881200000|2021-11-25 23:00:00|20.91|20.66|21.14|20.98|21.18|21.02|20.84|20.66|358
1637884800000|2021-11-26 00:00:00|21.16|21|21.37|21.21|21.41|21.25|21.14|20.98|482
1637888400000|2021-11-26 01:00:00|21.36|21.2|21.79|21.63|21.87|21.71|21.36|21.2|973
1637892000000|2021-11-26 02:00:00|21.78|21.62|22.32|22.16|22.41|22.25|21.78|21.62|1441
1637895600000|2021-11-26 03:00:00|22.34|22.18|22.41|22.25|22.41|22.25|22.22|22.06|532
1637899200000|2021-11-26 04:00:00|22.39|22.23|22.36|22.2|22.49|22.33|22.32|22.16|458
1637902800000|2021-11-26 05:00:00|22.41|22.25|22.36|22.2|22.46|22.3|22.32|22.16|358
1637906400000|2021-11-26 06:00:00|22.41|22.25|22.56|22.4|22.65|22.49|22.32|22.16|1418
1637910000000|2021-11-26 07:00:00|22.58|22.42|23.59|23.43|23.63|23.47|22.58|22.42|4015
1637913600000|2021-11-26 08:00:00|23.58|23.42|23.65|23.49|24.31|24.15|23.51|23.35|5486
1637917200000|2021-11-26 09:00:00|23.63|23.47|23.78|23.62|24.17|24.01|23.6|23.44|3705
1637920800000|2021-11-26 10:00:00|23.8|23.64|23.69|23.53|23.9|23.74|23.32|23.16|3272
1637924400000|2021-11-26 11:00:00|23.67|23.51|23.84|23.68|23.84|23.68|23.3|23.14|1779
1637928000000|2021-11-26 12:00:00|23.82|23.66|23.4|23.24|23.82|23.66|23.18|23.02|2524
1637931600000|2021-11-26 13:00:00|23.42|23.26|23.76|23.6|23.8|23.64|23.18|23.02|2611
1637935200000|2021-11-26 14:00:00|23.79|23.63|23.96|23.8|24.07|23.91|23.13|22.97|12910
1637938800000|2021-11-26 15:00:00|24|23.84|24.5|24.34|24.65|24.49|23.96|23.8|15802
1637942400000|2021-11-26 16:00:00|24.49|24.33|25.15|24.99|25.29|25.13|24.45|24.29|17283
1637946000000|2021-11-26 17:00:00|25.12|24.96|26.59|26.34|27.18|26.98|24.82|24.66|19841
1637949600000|2021-11-26 18:00:00|26.32|26.16|26.14|25.98|26.72|26.56|25.94|25.78|4858
1638140400000|2021-11-28 23:00:00|24.65|24.49|24.24|24.08|24.65|24.49|23.85|23.68|3263
1638144000000|2021-11-29 00:00:00|24.25|24.09|24.22|24.06|24.4|24.24|23.84|23.68|1393
1638147600000|2021-11-29 01:00:00|24.23|24.07|24.05|23.89|24.4|24.24|23.99|23.83|545
1638151200000|2021-11-29 02:00:00|24.04|23.88|24.19|24.03|24.19|24.03|23.96|23.8|290
1638154800000|2021-11-29 03:00:00|24.16|24|24.19|24.03|24.33|24.17|24.13|23.97|282
1638158400000|2021-11-29 04:00:00|24.16|24|24.46|24.3|24.48|24.32|24.13|23.97|380
1638162000000|2021-11-29 05:00:00|24.43|24.27|24.43|24.27|24.68|24.52|24.37|24.21|604
1638165600000|2021-11-29 06:00:00|24.39|24.23|23.98|23.82|24.48|24.32|23.97|23.81|519
1638169200000|2021-11-29 07:00:00|23.97|23.81|24.2|24.04|24.25|24.09|23.94|23.78|768
1638172800000|2021-11-29 08:00:00|24.22|24.06|24.36|24.2|24.46|24.3|24.09|23.93|1828
1638176400000|2021-11-29 09:00:00|24.37|24.21|24.33|24.17|24.46|24.3|24.13|23.97|1059
1638180000000|2021-11-29 10:00:00|24.32|24.16|24.11|23.95|24.33|24.17|24.02|23.86|854
1638183600000|2021-11-29 11:00:00|24.06|23.9|24.13|23.97|24.13|23.97|23.94|23.78|744
1638187200000|2021-11-29 12:00:00|24.11|23.95|24.1|23.94|24.26|24.1|24.09|23.93|817
1638190800000|2021-11-29 13:00:00|24.11|23.95|23.84|23.68|24.23|24.07|23.79|23.63|1770
1638194400000|2021-11-29 14:00:00|23.79|23.63|23.22|23.06|23.96|23.8|23.19|23.03|11240
1638198000000|2021-11-29 15:00:00|23.2|23.04|23.71|23.55|23.89|23.73|23.17|23.01|10336
1638201600000|2021-11-29 16:00:00|23.74|23.58|22.99|22.83|23.76|23.6|22.96|22.8|6946
1638205200000|2021-11-29 17:00:00|22.94|22.78|22.51|22.35|22.99|22.83|22.25|22.09|7094
1638208800000|2021-11-29 18:00:00|22.5|22.34|22.46|22.3|22.59|22.43|22.33|22.17|5740
1638212400000|2021-11-29 19:00:00|22.51|22.35|22.6|22.44|22.65|22.49|22.43|22.27|4407
1638216000000|2021-11-29 20:00:00|22.57|22.41|22.82|22.66|22.95|22.79|22.34|22.18|9272
1638219600000|2021-11-29 21:00:00|22.87|22.71|23.24|23.08|23.33|23.17|22.82|22.66|5682
1638226800000|2021-11-29 23:00:00|23.18|23.02|22.85|22.69|23.2|23.04|22.84|22.68|303
1638230400000|2021-11-30 00:00:00|22.82|22.66|22.75|22.59|22.89|22.73|22.75|22.59|431
1638234000000|2021-11-30 01:00:00|22.8|22.64|22.84|22.68|22.85|22.69|22.75|22.59|190
1638237600000|2021-11-30 02:00:00|22.85|22.69|22.93|22.77|23.11|22.95|22.83|22.67|481
1638241200000|2021-11-30 03:00:00|22.9|22.74|22.98|22.82|23.06|22.9|22.9|22.74|131
1638244800000|2021-11-30 04:00:00|22.97|22.81|22.93|22.77|23.01|22.85|22.93|22.77|212
1638248400000|2021-11-30 05:00:00|22.95|22.79|24.48|24.32|24.57|24.41|22.93|22.77|2064
1638252000000|2021-11-30 06:00:00|24.45|24.29|24.53|24.37|25.1|24.94|24.35|24.19|1113
1638255600000|2021-11-30 07:00:00|24.56|24.4|24.54|24.38|24.79|24.63|24.26|24.1|1691
1638259200000|2021-11-30 08:00:00|24.57|24.41|24.8|24.64|24.95|24.79|24.39|24.23|2160
1638262800000|2021-11-30 09:00:00|24.85|24.69|24.88|24.72|25.28|25.12|24.8|24.64|1726
1638266400000|2021-11-30 10:00:00|24.86|24.7|24.97|24.81|25.24|25.08|24.85|24.69|1045
1638270000000|2021-11-30 11:00:00|24.96|24.8|24.89|24.73|25.19|25.03|24.8|24.64|868
1638273600000|2021-11-30 12:00:00|24.9|24.74|24.54|24.38|24.9|24.74|24.43|24.27|1249
1638277200000|2021-11-30 13:00:00|24.53|24.37|24.11|23.95|24.75|24.59|24.11|23.95|1977
1638280800000|2021-11-30 14:00:00|24.12|23.96|24.18|24.02|24.62|24.46|24|23.84|11300
1638284400000|2021-11-30 15:00:00|24.23|24.07|25.28|25.12|25.33|25.17|23.66|23.5|14782
1638288000000|2021-11-30 16:00:00|25.29|25.13|25.48|25.32|25.89|25.73|25.05|24.89|12225
1638291600000|2021-11-30 17:00:00|25.49|25.33|25.84|25.68|25.99|25.83|25.49|25.33|9475
1638295200000|2021-11-30 18:00:00|25.81|25.65|25.4|25.24|26.14|25.98|25.4|25.24|6490
1638298800000|2021-11-30 19:00:00|25.41|25.25|25.66|25.5|25.86|25.7|25.32|25.16|6816
1638302400000|2021-11-30 20:00:00|25.67|25.51|26.07|25.91|26.15|25.99|25.47|25.31|13246
1638306000000|2021-11-30 21:00:00|26.12|25.96|25.62|25.46|26.12|25.96|25.57|25.41|6491
1638313200000|2021-11-30 23:00:00|25.59|25.43|25.42|25.26|25.6|25.44|25.31|25.15|460
1638316800000|2021-12-01 00:00:00|25.44|25.28|25.52|25.36|25.7|25.54|25.06|24.9|898
1638320400000|2021-12-01 01:00:00|25.55|25.39|25.11|24.95|25.68|25.52|25.08|24.92|469
1638324000000|2021-12-01 02:00:00|25.13|24.97|24.7|24.54|25.13|24.97|24.7|24.54|676
1638327600000|2021-12-01 03:00:00|24.73|24.57|24.74|24.58|24.83|24.67|24.65|24.49|446
1638331200000|2021-12-01 04:00:00|24.7|24.54|24.53|24.37|24.7|24.54|24.45|24.29|469
1638334800000|2021-12-01 05:00:00|24.52|24.36|24.61|24.45|24.66|24.5|24.49|24.33|175
1638338400000|2021-12-01 06:00:00|24.59|24.43|24.52|24.36|24.66|24.5|24.34|24.18|389
1638342000000|2021-12-01 07:00:00|24.53|24.37|24.5|24.34|24.63|24.47|24.41|24.25|514
1638345600000|2021-12-01 08:00:00|24.52|24.36|24.45|24.29|24.76|24.6|24.34|24.18|1142
1638349200000|2021-12-01 09:00:00|24.44|24.28|24.07|23.91|24.47|24.31|24.03|23.87|939
1638352800000|2021-12-01 10:00:00|24.09|23.93|24.22|24.06|24.31|24.15|24.09|23.93|424
1638356400000|2021-12-01 11:00:00|24.27|24.11|24.19|24.03|24.4|24.24|24.19|24.03|429
1638360000000|2021-12-01 12:00:00|24.2|24.04|24.23|24.07|24.35|24.19|24.15|23.99|989
1638363600000|2021-12-01 13:00:00|24.22|24.06|24.33|24.17|24.48|24.32|24.2|24.04|1615
1638367200000|2021-12-01 14:00:00|24.31|24.15|24.13|23.97|24.49|24.33|24.13|23.97|5168
1638370800000|2021-12-01 15:00:00|24.11|23.95|23.7|23.54|24.13|23.97|23.67|23.51|6954
1638374400000|2021-12-01 16:00:00|23.67|23.51|23.98|23.82|24.08|23.92|23.42|23.26|6178
1638378000000|2021-12-01 17:00:00|23.97|23.81|24.82|24.66|24.82|24.66|23.72|23.56|6295
1638381600000|2021-12-01 18:00:00|24.85|24.69|24.92|24.76|25.46|25.3|24.57|24.41|9174
1638385200000|2021-12-01 19:00:00|24.95|24.79|25.41|25.25|25.56|25.4|24.82|24.66|8035
1638388800000|2021-12-01 20:00:00|25.39|25.23|28|27.84|28.02|27.86|25.28|25.12|18960
1638392400000|2021-12-01 21:00:00|27.97|27.81|27.14|26.98|28|27.84|27.13|26.97|5700
1638399600000|2021-12-01 23:00:00|27.07|26.91|26.5|26.34|27.14|26.98|26.46|26.3|1175
1638403200000|2021-12-02 00:00:00|26.48|26.32|26.55|26.39|26.75|26.59|26.32|26.16|840
1638406800000|2021-12-02 01:00:00|26.53|26.37|26.32|26.16|26.73|26.57|26.31|26.15|522
1638410400000|2021-12-02 02:00:00|26.35|26.19|26.25|26.09|26.59|26.43|26.17|26.01|464
1638414000000|2021-12-02 03:00:00|26.22|26.06|26.33|26.17|26.5|26.34|26.22|26.06|184
1638417600000|2021-12-02 04:00:00|26.31|26.15|26.25|26.09|26.33|26.17|26.17|26.01|344
1638421200000|2021-12-02 05:00:00|26.24|26.08|26.1|25.94|26.33|26.17|26.07|25.91|295
1638424800000|2021-12-02 06:00:00|26.11|25.95|25.9|25.74|26.28|26.12|25.85|25.69|293
1638428400000|2021-12-02 07:00:00|25.87|25.71|26.18|26.02|26.38|26.22|25.72|25.56|641
1638432000000|2021-12-02 08:00:00|26.19|26.03|25.93|25.77|26.51|26.35|25.88|25.72|1421
1638435600000|2021-12-02 09:00:00|25.94|25.78|25.85|25.69|26|25.84|25.62|25.46|854
1638439200000|2021-12-02 10:00:00|25.87|25.71|25.98|25.82|26.33|26.17|25.83|25.67|1044
1638442800000|2021-12-02 11:00:00|26|25.84|26.1|25.94|26.23|26.07|25.94|25.78|958
1638446400000|2021-12-02 12:00:00|26.13|25.97|26.62|26.46|27.09|26.93|26.03|25.87|2005
1638450000000|2021-12-02 13:00:00|26.63|26.47|26.84|26.68|26.91|26.75|26.36|26.2|1393
1638453600000|2021-12-02 14:00:00|26.86|26.7|26.36|26.2|27.27|27.11|26.21|26.05|9214
1638457200000|2021-12-02 15:00:00|26.37|26.21|27.11|26.95|27.6|27.44|26.36|26.2|14529
1638460800000|2021-12-02 16:00:00|27.13|26.97|26.41|26.25|27.32|27.16|26.34|26.18|9889
1638464400000|2021-12-02 17:00:00|26.39|26.23|26.69|26.53|26.79|26.63|26.24|26.08|7029
1638468000000|2021-12-02 18:00:00|26.66|26.5|26.74|26.58|27.29|27.13|26.58|26.42|5484
1638471600000|2021-12-02 19:00:00|26.76|26.6|26.61|26.45|26.87|26.71|26.26|26.1|5722
1638475200000|2021-12-02 20:00:00|26.59|26.43|26.39|26.23|26.71|26.55|25.84|25.68|10389
1638478800000|2021-12-02 21:00:00|26.36|26.2|26.37|26.21|26.74|26.58|26.24|26.08|5067
1638486000000|2021-12-02 23:00:00|26.29|26.13|26.97|26.81|26.97|26.81|26.22|26.06|675
1638489600000|2021-12-03 00:00:00|26.95|26.79|26.89|26.73|27.1|26.94|26.75|26.59|712
1638493200000|2021-12-03 01:00:00|26.87|26.71|27.15|26.99|27.45|27.29|26.67|26.51|798
1638496800000|2021-12-03 02:00:00|27.17|27.01|27.01|26.85|27.26|27.1|26.97|26.81|394
1638500400000|2021-12-03 03:00:00|27.02|26.86|26.72|26.56|27.02|26.86|26.62|26.46|181
1638504000000|2021-12-03 04:00:00|26.69|26.53|26.65|26.49|26.77|26.61|26.5|26.34|375
1638507600000|2021-12-03 05:00:00|26.64|26.48|26.35|26.19|26.73|26.57|26.3|26.14|448
1638511200000|2021-12-03 06:00:00|26.34|26.18|26.39|26.23|26.48|26.32|26.22|26.06|230
1638514800000|2021-12-03 07:00:00|26.4|26.24|26.18|26.02|26.55|26.39|26.13|25.97|400
1638518400000|2021-12-03 08:00:00|26.15|25.99|26.48|26.32|26.58|26.42|26.1|25.94|367
1638522000000|2021-12-03 09:00:00|26.45|26.29|26.63|26.47|26.68|26.52|26.43|26.27|470
1638525600000|2021-12-03 10:00:00|26.59|26.43|26.93|26.77|27.1|26.94|26.58|26.42|516
1638529200000|2021-12-03 11:00:00|26.95|26.79|26.78|26.62|26.99|26.83|26.76|26.6|244
1638532800000|2021-12-03 12:00:00|26.77|26.61|26.53|26.37|26.81|26.65|26.53|26.37|582
1638536400000|2021-12-03 13:00:00|26.52|26.36|26.31|26.15|26.56|26.4|26.06|25.9|2195
1638540000000|2021-12-03 14:00:00|26.3|26.14|27.41|27.25|27.45|27.29|26|25.84|8748
1638543600000|2021-12-03 15:00:00|27.42|27.26|27.93|27.77|28.13|27.97|27.13|26.97|15449
1638547200000|2021-12-03 16:00:00|27.91|27.75|28.77|28.61|28.8|28.64|27.76|27.6|12193
1638550800000|2021-12-03 17:00:00|28.75|28.59|29.05|28.89|29.23|29.07|28.38|28.22|10786
1638554400000|2021-12-03 18:00:00|29.08|28.92|29.9|29.74|30.02|29.86|28.7|28.54|8460
1638558000000|2021-12-03 19:00:00|29.92|29.76|30.57|30.41|30.79|30.63|29.75|29.59|15610
1638561600000|2021-12-03 20:00:00|30.55|30.39|28.68|28.52|30.82|30.66|28.6|28.44|18434
1638565200000|2021-12-03 21:00:00|28.65|28.49|28.48|28.32|28.8|28.64|28.37|28.21|3357
1638745200000|2021-12-05 23:00:00|28.46|28.3|28.19|28.03|28.7|28.54|28.16|28|1061
1638748800000|2021-12-06 00:00:00|28.18|28.02|28.09|27.93|28.64|28.48|28.08|27.92|938
1638752400000|2021-12-06 01:00:00|28.1|27.94|28.08|27.92|28.26|28.1|27.83|27.67|431
1638756000000|2021-12-06 02:00:00|28.09|27.93|28.02|27.86|28.13|27.97|27.93|27.77|133
1638759600000|2021-12-06 03:00:00|28.01|27.85|28.02|27.86|28.13|27.97|27.96|27.8|99
1638763200000|2021-12-06 04:00:00|28.01|27.85|28.08|27.92|28.09|27.93|27.93|27.77|261
1638766800000|2021-12-06 05:00:00|28.07|27.91|27.81|27.65|28.11|27.95|27.77|27.61|150
1638770400000|2021-12-06 06:00:00|27.79|27.63|27.84|27.68|27.95|27.79|27.76|27.6|184
1638774000000|2021-12-06 07:00:00|27.83|27.67|27.8|27.64|28.07|27.91|27.76|27.6|325
1638777600000|2021-12-06 08:00:00|27.79|27.63|27.71|27.55|27.95|27.79|27.66|27.5|565
1638781200000|2021-12-06 09:00:00|27.68|27.52|28.16|28|28.23|28.07|27.41|27.25|936
1638784800000|2021-12-06 10:00:00|28.14|27.98|28.54|28.38|28.64|28.48|28.09|27.93|990
1638788400000|2021-12-06 11:00:00|28.56|28.4|27.82|27.66|28.57|28.41|27.82|27.66|701
1638792000000|2021-12-06 12:00:00|27.81|27.65|28.03|27.87|28.14|27.98|27.78|27.62|572
1638795600000|2021-12-06 13:00:00|28|27.84|27.81|27.65|28.05|27.89|27.76|27.6|666
1638799200000|2021-12-06 14:00:00|27.82|27.66|27.49|27.33|28.61|28.45|27.44|27.28|8481
1638802800000|2021-12-06 15:00:00|27.5|27.34|27.47|27.31|28.06|27.9|27.25|27.09|10303
1638806400000|2021-12-06 16:00:00|27.49|27.33|27.97|27.81|28.04|27.88|27.41|27.25|6784
1638810000000|2021-12-06 17:00:00|27.96|27.8|26.94|26.78|28|27.84|26.94|26.78|5424
1638813600000|2021-12-06 18:00:00|26.92|26.76|26.53|26.37|27.04|26.88|26.51|26.35|6265
1638817200000|2021-12-06 19:00:00|26.51|26.35|26.85|26.69|26.95|26.79|26.41|26.25|6008
1638820800000|2021-12-06 20:00:00|26.84|26.68|26.45|26.29|27|26.84|26.36|26.2|10002
1638824400000|2021-12-06 21:00:00|26.43|26.27|26.43|26.27|26.52|26.36|26.28|26.12|2521
1638831600000|2021-12-06 23:00:00|26.39|26.23|26.29|26.13|26.4|26.24|26.27|26.11|296
1638835200000|2021-12-07 00:00:00|26.34|26.18|26.17|26.01|26.36|26.2|26.17|26.01|370
1638838800000|2021-12-07 01:00:00|26.18|26.02|25.95|25.79|26.19|26.03|25.88|25.72|284
1638842400000|2021-12-07 02:00:00|25.98|25.82|26.06|25.9|26.12|25.96|25.95|25.79|106
1638846000000|2021-12-07 03:00:00|26.05|25.89|25.93|25.77|26.1|25.94|25.93|25.77|93
1638849600000|2021-12-07 04:00:00|25.88|25.72|25.8|25.64|25.91|25.75|25.75|25.59|232
1638853200000|2021-12-07 05:00:00|25.81|25.65|25.52|25.36|25.81|25.65|25.51|25.35|265
1638856800000|2021-12-07 06:00:00|25.54|25.38|25.52|25.36|25.64|25.48|25.46|25.3|185
1638860400000|2021-12-07 07:00:00|25.51|25.35|25.29|25.13|25.52|25.36|25.22|25.06|457
1638864000000|2021-12-07 08:00:00|25.34|25.18|24.86|24.7|25.35|25.19|24.81|24.65|1262
1638867600000|2021-12-07 09:00:00|24.89|24.73|24.92|24.76|24.99|24.83|24.82|24.66|525
1638871200000|2021-12-07 10:00:00|24.94|24.78|24.78|24.62|24.94|24.78|24.68|24.52|522
1638874800000|2021-12-07 11:00:00|24.8|24.64|24.85|24.69|24.9|24.74|24.75|24.59|242
1638745200000|2021-12-05 23:00:00|28.46|28.3|28.19|28.03|28.7|28.54|28.16|28|1061
1638748800000|2021-12-06 00:00:00|28.18|28.02|28.09|27.93|28.64|28.48|28.08|27.92|938
1638752400000|2021-12-06 01:00:00|28.1|27.94|28.08|27.92|28.26|28.1|27.83|27.67|431
1638756000000|2021-12-06 02:00:00|28.09|27.93|28.02|27.86|28.13|27.97|27.93|27.77|133
1638759600000|2021-12-06 03:00:00|28.01|27.85|28.02|27.86|28.13|27.97|27.96|27.8|99
1638763200000|2021-12-06 04:00:00|28.01|27.85|28.08|27.92|28.09|27.93|27.93|27.77|261
1638766800000|2021-12-06 05:00:00|28.07|27.91|27.81|27.65|28.11|27.95|27.77|27.61|150
1638770400000|2021-12-06 06:00:00|27.79|27.63|27.84|27.68|27.95|27.79|27.76|27.6|184
1638774000000|2021-12-06 07:00:00|27.83|27.67|27.8|27.64|28.07|27.91|27.76|27.6|325
1638777600000|2021-12-06 08:00:00|27.79|27.63|27.71|27.55|27.95|27.79|27.66|27.5|565
1638781200000|2021-12-06 09:00:00|27.68|27.52|28.16|28|28.23|28.07|27.41|27.25|936
1638784800000|2021-12-06 10:00:00|28.14|27.98|28.54|28.38|28.64|28.48|28.09|27.93|990
1638788400000|2021-12-06 11:00:00|28.56|28.4|27.82|27.66|28.57|28.41|27.82|27.66|701
1638792000000|2021-12-06 12:00:00|27.81|27.65|28.03|27.87|28.14|27.98|27.78|27.62|572
1638795600000|2021-12-06 13:00:00|28|27.84|27.81|27.65|28.05|27.89|27.76|27.6|666
1638799200000|2021-12-06 14:00:00|27.82|27.66|27.49|27.33|28.61|28.45|27.44|27.28|8481
1638802800000|2021-12-06 15:00:00|27.5|27.34|27.47|27.31|28.06|27.9|27.25|27.09|10303
1638806400000|2021-12-06 16:00:00|27.49|27.33|27.97|27.81|28.04|27.88|27.41|27.25|6784
1638810000000|2021-12-06 17:00:00|27.96|27.8|26.94|26.78|28|27.84|26.94|26.78|5424
1638813600000|2021-12-06 18:00:00|26.92|26.76|26.53|26.37|27.04|26.88|26.51|26.35|6265
1638817200000|2021-12-06 19:00:00|26.51|26.35|26.85|26.69|26.95|26.79|26.41|26.25|6008
1638820800000|2021-12-06 20:00:00|26.84|26.68|26.45|26.29|27|26.84|26.36|26.2|10002
1638824400000|2021-12-06 21:00:00|26.43|26.27|26.43|26.27|26.52|26.36|26.28|26.12|2521
1638831600000|2021-12-06 23:00:00|26.39|26.23|26.29|26.13|26.4|26.24|26.27|26.11|296
1638835200000|2021-12-07 00:00:00|26.34|26.18|26.17|26.01|26.36|26.2|26.17|26.01|370
1638838800000|2021-12-07 01:00:00|26.18|26.02|25.95|25.79|26.19|26.03|25.88|25.72|284
1638842400000|2021-12-07 02:00:00|25.98|25.82|26.06|25.9|26.12|25.96|25.95|25.79|106
1638846000000|2021-12-07 03:00:00|26.05|25.89|25.93|25.77|26.1|25.94|25.93|25.77|93
1638849600000|2021-12-07 04:00:00|25.88|25.72|25.8|25.64|25.91|25.75|25.75|25.59|232
1638853200000|2021-12-07 05:00:00|25.81|25.65|25.52|25.36|25.81|25.65|25.51|25.35|265
1638856800000|2021-12-07 06:00:00|25.54|25.38|25.52|25.36|25.64|25.48|25.46|25.3|185
1638860400000|2021-12-07 07:00:00|25.51|25.35|25.29|25.13|25.52|25.36|25.22|25.06|457
1638864000000|2021-12-07 08:00:00|25.34|25.18|24.86|24.7|25.35|25.19|24.81|24.65|1262
1638867600000|2021-12-07 09:00:00|24.89|24.73|24.92|24.76|24.99|24.83|24.82|24.66|525
1638871200000|2021-12-07 10:00:00|24.94|24.78|24.78|24.62|24.94|24.78|24.68|24.52|522
1638874800000|2021-12-07 11:00:00|24.8|24.64|24.85|24.69|24.9|24.74|24.75|24.59|242
1638878400000|2021-12-07 12:00:00|24.91|24.75|24.99|24.83|25.06|24.9|24.9|24.74|272
1638882000000|2021-12-07 13:00:00|24.97|24.81|25.01|24.85|25.04|24.88|24.84|24.68|780
1638885600000|2021-12-07 14:00:00|25.02|24.86|24.33|24.17|25.1|24.94|24.33|24.17|6386
1638889200000|2021-12-07 15:00:00|24.3|24.14|23.92|23.76|24.3|24.14|23.81|23.65|6431
1638892800000|2021-12-07 16:00:00|23.87|23.71|23.88|23.72|24.08|23.92|23.78|23.62|6227
1638896400000|2021-12-07 17:00:00|23.85|23.69|23.36|23.2|23.86|23.7|23.34|23.18|4730
1638900000000|2021-12-07 18:00:00|23.41|23.25|23.55|23.39|23.75|23.59|23.41|23.25|3378
1638903600000|2021-12-07 19:00:00|23.57|23.41|23.7|23.54|23.75|23.59|23.53|23.37|2458
1638907200000|2021-12-07 20:00:00|23.72|23.56|23.66|23.5|24.21|24.05|23.64|23.48|9530
1638910800000|2021-12-07 21:00:00|23.61|23.45|23.49|23.33|23.66|23.5|23.37|23.21|5190
1638918000000|2021-12-07 23:00:00|23.47|23.31|23.54|23.38|23.61|23.45|23.47|23.31|112
1638921600000|2021-12-08 00:00:00|23.56|23.4|23.41|23.25|23.7|23.54|23.38|23.22|481
1638925200000|2021-12-08 01:00:00|23.38|23.22|23.51|23.35|23.6|23.44|23.38|23.22|137
1638928800000|2021-12-08 02:00:00|23.5|23.34|23.4|23.24|23.53|23.37|23.3|23.14|354
1638932400000|2021-12-08 03:00:00|23.38|23.22|23.36|23.2|23.43|23.27|23.31|23.15|213
1638936000000|2021-12-08 04:00:00|23.33|23.17|23.38|23.22|23.42|23.26|23.31|23.15|53
1638939600000|2021-12-08 05:00:00|23.39|23.23|23.34|23.18|23.49|23.33|23.34|23.18|115
1638943200000|2021-12-08 06:00:00|23.38|23.22|23.44|23.28|23.44|23.28|23.35|23.19|57
1638946800000|2021-12-08 07:00:00|23.42|23.26|23.45|23.29|23.62|23.46|23.39|23.23|315
1638950400000|2021-12-08 08:00:00|23.46|23.3|23.35|23.19|23.53|23.37|23.27|23.11|759
1638954000000|2021-12-08 09:00:00|23.36|23.2|23.51|23.35|23.61|23.45|23.36|23.2|276
1638957600000|2021-12-08 10:00:00|23.53|23.37|23.87|23.71|23.88|23.72|23.46|23.3|581
1638961200000|2021-12-08 11:00:00|23.88|23.72|23.35|23.19|24.07|23.91|23.17|23.01|1493
1638964800000|2021-12-08 12:00:00|23.37|23.21|23.43|23.27|23.52|23.36|23.2|23.04|878
1638968400000|2021-12-08 13:00:00|23.42|23.26|23.49|23.33|23.51|23.35|23.38|23.22|613
1638972000000|2021-12-08 14:00:00|23.51|23.35|23.53|23.37|23.76|23.6|23.25|23.09|4543
1638975600000|2021-12-08 15:00:00|23.54|23.38|23.39|23.23|23.56|23.4|23.16|23|6248
1638979200000|2021-12-08 16:00:00|23.41|23.25|22.91|22.75|23.54|23.38|22.89|22.73|5164
1638982800000|2021-12-08 17:00:00|22.96|22.8|22.74|22.58|22.96|22.8|22.74|22.58|2891
1638986400000|2021-12-08 18:00:00|22.76|22.6|22.79|22.63|22.81|22.65|22.59|22.43|2103
1638990000000|2021-12-08 19:00:00|22.76|22.6|22.59|22.43|22.88|22.72|22.59|22.43|3336
1638993600000|2021-12-08 20:00:00|22.58|22.42|22.39|22.23|22.69|22.53|22.31|22.15|6388
1638997200000|2021-12-08 21:00:00|22.34|22.18|22.26|22.1|22.36|22.2|22.16|22|3824
1639004400000|2021-12-08 23:00:00|22.32|22.16|22.29|22.13|22.33|22.17|22.23|22.07|199
1639008000000|2021-12-09 00:00:00|22.27|22.11|22.29|22.13|22.29|22.13|22.19|22.03|309
1639011600000|2021-12-09 01:00:00|22.27|22.11|22.19|22.03|22.27|22.11|22.18|22.02|178
1639015200000|2021-12-09 02:00:00|22.18|22.02|22.08|21.92|22.19|22.03|22.07|21.91|136
1639018800000|2021-12-09 03:00:00|22.09|21.93|22.31|22.15|22.35|22.19|22.04|21.88|124
1639022400000|2021-12-09 04:00:00|22.33|22.17|22.35|22.19|22.36|22.2|22.21|22.05|233
1639026000000|2021-12-09 05:00:00|22.33|22.17|22.33|22.17|22.35|22.19|22.25|22.09|74
1639029600000|2021-12-09 06:00:00|22.32|22.16|22.24|22.08|22.35|22.19|22.24|22.08|158
1639033200000|2021-12-09 07:00:00|22.29|22.13|22.19|22.03|22.29|22.13|22.12|21.96|185
1639036800000|2021-12-09 08:00:00|22.24|22.08|22.41|22.25|22.42|22.26|22.21|22.05|505
1639040400000|2021-12-09 09:00:00|22.42|22.26|22.36|22.2|22.48|22.32|22.28|22.12|737
1639044000000|2021-12-09 10:00:00|22.37|22.21|22.46|22.3|22.59|22.43|22.36|22.2|857
1639047600000|2021-12-09 11:00:00|22.48|22.32|22.57|22.41|22.63|22.47|22.41|22.25|581
1639051200000|2021-12-09 12:00:00|22.55|22.39|22.48|22.32|22.57|22.41|22.4|22.24|314
1639054800000|2021-12-09 13:00:00|22.52|22.36|22.65|22.49|22.85|22.69|22.48|22.32|1520
1639058400000|2021-12-09 14:00:00|22.6|22.44|22.31|22.15|22.65|22.49|22.17|22.01|4955
1639062000000|2021-12-09 15:00:00|22.29|22.13|22.46|22.3|22.71|22.55|22.07|21.91|5273
1639065600000|2021-12-09 16:00:00|22.41|22.25|22.63|22.47|22.76|22.6|22.34|22.18|3539
1639069200000|2021-12-09 17:00:00|22.61|22.45|22.25|22.09|22.76|22.6|22.25|22.09|2261
1639072800000|2021-12-09 18:00:00|22.26|22.1|22.52|22.36|22.63|22.47|22.25|22.09|2441
1639076400000|2021-12-09 19:00:00|22.5|22.34|23.05|22.89|23.1|22.94|22.47|22.31|3871
1639080000000|2021-12-09 20:00:00|23.08|22.92|23.02|22.86|23.5|23.34|22.82|22.66|11346
1639083600000|2021-12-09 21:00:00|23|22.84|23.07|22.91|23.07|22.91|22.8|22.64|6074
1639090800000|2021-12-09 23:00:00|23.05|22.89|22.99|22.83|23.09|22.93|22.98|22.82|268
1639094400000|2021-12-10 00:00:00|22.98|22.82|23.09|22.93|23.14|22.98|22.92|22.76|266
1639098000000|2021-12-10 01:00:00|23.1|22.94|22.95|22.79|23.2|23.04|22.93|22.77|220
1639101600000|2021-12-10 02:00:00|22.97|22.81|22.93|22.77|22.98|22.82|22.93|22.77|67
1639105200000|2021-12-10 03:00:00|22.92|22.76|22.94|22.78|22.95|22.79|22.87|22.71|77
1639108800000|2021-12-10 04:00:00|22.95|22.79|23.05|22.89|23.05|22.89|22.94|22.78|82
1639112400000|2021-12-10 05:00:00|23.09|22.93|23.19|23.03|23.22|23.06|23.05|22.89|91
1639116000000|2021-12-10 06:00:00|23.22|23.06|23.06|22.9|23.22|23.06|23.06|22.9|152
1639119600000|2021-12-10 07:00:00|23.03|22.87|23|22.84|23.11|22.95|23|22.84|278
1639123200000|2021-12-10 08:00:00|23.01|22.85|22.75|22.59|23.05|22.89|22.75|22.59|543
1639126800000|2021-12-10 09:00:00|22.77|22.61|22.77|22.61|22.87|22.71|22.76|22.6|403
1639130400000|2021-12-10 10:00:00|22.76|22.6|22.76|22.6|22.82|22.66|22.67|22.51|282
1639134000000|2021-12-10 11:00:00|22.75|22.59|22.55|22.39|22.76|22.6|22.49|22.33|289
1639137600000|2021-12-10 12:00:00|22.58|22.42|22.71|22.55|22.75|22.59|22.55|22.39|373
1639141200000|2021-12-10 13:00:00|22.72|22.56|21.98|21.82|22.75|22.59|21.86|21.7|3650
1639144800000|2021-12-10 14:00:00|21.96|21.8|22.23|22.07|22.33|22.17|21.73|21.57|5826
1639148400000|2021-12-10 15:00:00|22.28|22.12|22.32|22.16|22.46|22.3|21.95|21.79|7886
1639152000000|2021-12-10 16:00:00|22.33|22.17|21.99|21.83|22.73|22.57|21.97|21.81|5669
1639155600000|2021-12-10 17:00:00|22|21.84|21.9|21.74|22.15|21.99|21.89|21.73|2832
1639159200000|2021-12-10 18:00:00|21.89|21.73|22.04|21.88|22.11|21.95|21.74|21.58|2467
1639162800000|2021-12-10 19:00:00|22.06|21.9|22.11|21.95|22.11|21.95|21.88|21.72|2461
1639166400000|2021-12-10 20:00:00|22.07|21.91|21.68|21.52|22.16|22|21.6|21.44|6143
1639170000000|2021-12-10 21:00:00|21.7|21.54|21.75|21.59|21.81|21.65|21.7|21.54|2043
1639350000000|2021-12-12 23:00:00|21.73|21.57|21.63|21.47|21.74|21.58|21.58|21.42|266
1639353600000|2021-12-13 00:00:00|21.62|21.46|21.58|21.42|21.69|21.53|21.57|21.41|249
1639357200000|2021-12-13 01:00:00|21.53|21.37|21.43|21.27|21.53|21.37|21.43|21.27|107
1639360800000|2021-12-13 02:00:00|21.47|21.31|21.53|21.37|21.54|21.38|21.43|21.27|186
1639364400000|2021-12-13 03:00:00|21.58|21.42|21.53|21.37|21.58|21.42|21.53|21.37|58
1639368000000|2021-12-13 04:00:00|21.54|21.38|21.53|21.37|21.54|21.38|21.49|21.33|21
1639371600000|2021-12-13 05:00:00|21.54|21.38|21.54|21.38|21.64|21.48|21.49|21.33|71
1639375200000|2021-12-13 06:00:00|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|65
1639378800000|2021-12-13 07:00:00|21.53|21.37|21.6|21.44|21.61|21.45|21.49|21.33|137
1639382400000|2021-12-13 08:00:00|21.61|21.45|21.66|21.5|21.77|21.61|21.6|21.44|502
1639386000000|2021-12-13 09:00:00|21.68|21.52|21.65|21.49|21.71|21.55|21.6|21.44|507
1639389600000|2021-12-13 10:00:00|21.64|21.48|21.66|21.5|21.75|21.59|21.64|21.48|449
1639393200000|2021-12-13 11:00:00|21.64|21.48|21.67|21.51|21.68|21.52|21.56|21.4|499
1639396800000|2021-12-13 12:00:00|21.68|21.52|21.73|21.57|21.77|21.61|21.67|21.51|274
1639400400000|2021-12-13 13:00:00|21.72|21.56|21.79|21.63|21.79|21.63|21.68|21.52|223
1639404000000|2021-12-13 14:00:00|21.82|21.66|22.5|22.34|22.6|22.44|21.78|21.62|7623
1639407600000|2021-12-13 15:00:00|22.54|22.38|22.62|22.46|22.79|22.63|22.27|22.11|9212
1639411200000|2021-12-13 16:00:00|22.64|22.48|22.76|22.6|22.93|22.77|22.56|22.4|4479
1639414800000|2021-12-13 17:00:00|22.77|22.61|22.6|22.44|22.92|22.76|22.43|22.27|3360
1639418400000|2021-12-13 18:00:00|22.59|22.43|22.54|22.38|22.85|22.69|22.48|22.32|2160
1639422000000|2021-12-13 19:00:00|22.53|22.37|22.24|22.08|22.62|22.46|22.24|22.08|3265
1639425600000|2021-12-13 20:00:00|22.23|22.07|22.74|22.58|22.81|22.65|22.23|22.07|7653
1639429200000|2021-12-13 21:00:00|22.75|22.59|22.5|22.34|22.91|22.75|22.49|22.33|3061
1639436400000|2021-12-13 23:00:00|22.55|22.39|22.7|22.54|22.76|22.6|22.55|22.39|266
1639440000000|2021-12-14 00:00:00|22.69|22.53|22.54|22.38|22.7|22.54|22.49|22.33|152
1639443600000|2021-12-14 01:00:00|22.59|22.43|22.59|22.43|22.64|22.48|22.49|22.33|69
1639447200000|2021-12-14 02:00:00|22.6|22.44|22.64|22.48|22.64|22.48|22.55|22.39|28
1639450800000|2021-12-14 03:00:00|22.6|22.44|22.6|22.44|22.76|22.6|22.6|22.44|51
1639454400000|2021-12-14 04:00:00|22.55|22.39|22.6|22.44|22.65|22.49|22.55|22.39|19
1639458000000|2021-12-14 05:00:00|22.61|22.45|22.61|22.45|22.65|22.49|22.58|22.42|21
1639461600000|2021-12-14 06:00:00|22.65|22.49|22.52|22.36|22.66|22.5|22.51|22.35|161
1639465200000|2021-12-14 07:00:00|22.51|22.35|22.46|22.3|22.59|22.43|22.41|22.25|140
1639468800000|2021-12-14 08:00:00|22.48|22.32|22.51|22.35|22.51|22.35|22.3|22.14|461
1639472400000|2021-12-14 09:00:00|22.5|22.34|23.29|23.13|23.32|23.16|22.45|22.29|804
1639476000000|2021-12-14 10:00:00|23.31|23.15|23.11|22.95|23.38|23.22|23.06|22.9|548
1639479600000|2021-12-14 11:00:00|23.12|22.96|23.06|22.9|23.16|23|22.99|22.83|508
1639483200000|2021-12-14 12:00:00|23.05|22.89|23|22.84|23.06|22.9|22.89|22.73|219
1639486800000|2021-12-14 13:00:00|23.01|22.85|23.44|23.28|23.6|23.44|22.94|22.78|1283
1639490400000|2021-12-14 14:00:00|23.46|23.3|23.4|23.24|23.65|23.49|23.13|22.97|6457
1639494000000|2021-12-14 15:00:00|23.43|23.27|23.88|23.72|24.03|23.87|23.22|23.06|7823
1639497600000|2021-12-14 16:00:00|23.92|23.76|24|23.84|24.11|23.95|23.65|23.49|6151
1639501200000|2021-12-14 17:00:00|24.05|23.89|24.01|23.85|24.22|24.06|23.9|23.74|4756
1639504800000|2021-12-14 18:00:00|24|23.84|23.89|23.73|24.05|23.89|23.63|23.47|2995
1639508400000|2021-12-14 19:00:00|23.84|23.68|23.26|23.1|23.94|23.78|23.26|23.1|3502
1639512000000|2021-12-14 20:00:00|23.28|23.12|23.12|22.96|23.52|23.36|22.93|22.77|8533
1639515600000|2021-12-14 21:00:00|23.16|23|23.43|23.27|23.48|23.32|23.16|23|4528
1639522800000|2021-12-14 23:00:00|23.39|23.23|23.45|23.29|23.49|23.33|23.33|23.17|117
1639526400000|2021-12-15 00:00:00|23.42|23.26|23.34|23.18|23.45|23.29|23.27|23.11|190
1639530000000|2021-12-15 01:00:00|23.3|23.14|23.3|23.14|23.51|23.35|23.29|23.13|313
1639533600000|2021-12-15 02:00:00|23.31|23.15|23.3|23.14|23.41|23.25|23.3|23.14|69
1639537200000|2021-12-15 03:00:00|23.29|23.13|23.25|23.09|23.3|23.14|23.25|23.09|99
1639540800000|2021-12-15 04:00:00|23.26|23.1|23.25|23.09|23.3|23.14|23.25|23.09|103
1639544400000|2021-12-15 05:00:00|23.23|23.07|23.2|23.04|23.3|23.14|23.2|23.04|96
1639548000000|2021-12-15 06:00:00|23.21|23.05|23.41|23.25|23.42|23.26|23.15|22.99|139
1639551600000|2021-12-15 07:00:00|23.37|23.21|23.32|23.16|23.53|23.37|23.26|23.1|154
1639555200000|2021-12-15 08:00:00|23.31|23.15|23.31|23.15|23.36|23.2|23.15|22.99|470
1639558800000|2021-12-15 09:00:00|23.27|23.11|23.48|23.32|23.59|23.43|23.26|23.1|338
1639562400000|2021-12-15 10:00:00|23.5|23.34|23.42|23.26|23.53|23.37|23.42|23.26|132
1639566000000|2021-12-15 11:00:00|23.45|23.29|23.53|23.37|23.63|23.47|23.42|23.26|133
1639569600000|2021-12-15 12:00:00|23.52|23.36|23.48|23.32|23.53|23.37|23.38|23.22|198
1639573200000|2021-12-15 13:00:00|23.46|23.3|23.47|23.31|23.59|23.43|23.32|23.16|589
1639576800000|2021-12-15 14:00:00|23.48|23.32|24|23.84|24.19|24.03|23.37|23.21|4734
1639580400000|2021-12-15 15:00:00|24.03|23.87|23.93|23.77|24.14|23.98|23.63|23.47|5136
1639584000000|2021-12-15 16:00:00|23.94|23.78|23.99|23.83|24.3|24.14|23.86|23.7|5154
1639587600000|2021-12-15 17:00:00|24|23.84|23.81|23.65|24.15|23.99|23.76|23.6|2355
1639591200000|2021-12-15 18:00:00|23.76|23.6|23.6|23.44|23.86|23.7|23.55|23.39|2728
1639594800000|2021-12-15 19:00:00|23.63|23.47|22.81|22.65|24.16|24|22.59|22.43|10296
1639598400000|2021-12-15 20:00:00|22.8|22.64|21.64|21.48|22.81|22.65|21.58|21.42|11672
1639602000000|2021-12-15 21:00:00|21.66|21.5|21.61|21.45|21.78|21.62|21.59|21.43|3154
1639609200000|2021-12-15 23:00:00|21.55|21.39|21.61|21.45|21.64|21.48|21.51|21.35|270
1639612800000|2021-12-16 00:00:00|21.58|21.42|21.67|21.51|21.72|21.56|21.58|21.42|294
1639616400000|2021-12-16 01:00:00|21.62|21.46|21.82|21.66|21.83|21.67|21.61|21.45|450
1639620000000|2021-12-16 02:00:00|21.8|21.64|21.67|21.51|21.82|21.66|21.66|21.5|102
1639623600000|2021-12-16 03:00:00|21.62|21.46|21.65|21.49|21.72|21.56|21.62|21.46|137
1639627200000|2021-12-16 04:00:00|21.63|21.47|21.57|21.41|21.65|21.49|21.57|21.41|142
1639630800000|2021-12-16 05:00:00|21.58|21.42|21.43|21.27|21.62|21.46|21.42|21.26|232
1639634400000|2021-12-16 06:00:00|21.45|21.29|21.32|21.16|21.47|21.31|21.32|21.16|235
1639638000000|2021-12-16 07:00:00|21.34|21.18|21.27|21.11|21.37|21.21|21.17|21.01|537
1639641600000|2021-12-16 08:00:00|21.31|21.15|21.12|20.96|21.42|21.26|21.09|20.93|917
1639645200000|2021-12-16 09:00:00|21.14|20.98|21.32|21.16|21.37|21.21|21.12|20.96|610
1639648800000|2021-12-16 10:00:00|21.33|21.17|21.17|21.01|21.38|21.22|21.17|21.01|513
1639652400000|2021-12-16 11:00:00|21.22|21.06|21.13|20.97|21.22|21.06|21.04|20.88|399
1639656000000|2021-12-16 12:00:00|21.15|20.99|21.26|21.1|21.33|21.17|21.13|20.97|798
1639659600000|2021-12-16 13:00:00|21.24|21.08|21.29|21.13|21.45|21.29|21.24|21.08|852
1639663200000|2021-12-16 14:00:00|21.39|21.23|21.77|21.61|21.82|21.66|21.24|21.08|7212
1639666800000|2021-12-16 15:00:00|21.72|21.56|21.65|21.49|22.02|21.86|21.5|21.34|6957
1639670400000|2021-12-16 16:00:00|21.7|21.54|22.13|21.97|22.14|21.98|21.65|21.49|5127
1639674000000|2021-12-16 17:00:00|22.14|21.98|22.47|22.31|22.47|22.31|21.99|21.83|5570
1639677600000|2021-12-16 18:00:00|22.45|22.29|22.36|22.2|22.47|22.31|22|21.84|4411
1639681200000|2021-12-16 19:00:00|22.32|22.16|22.98|22.82|23.21|23.05|22.25|22.09|7476
1639684800000|2021-12-16 20:00:00|23.03|22.87|22.67|22.51|23.33|23.17|22.39|22.23|14261
1639688400000|2021-12-16 21:00:00|22.62|22.46|22.56|22.4|22.72|22.56|22.55|22.39|4808
1639695600000|2021-12-16 23:00:00|22.58|22.42|22.76|22.6|22.8|22.64|22.58|22.42|160
1639699200000|2021-12-17 00:00:00|22.75|22.59|22.61|22.45|22.75|22.59|22.56|22.4|238
1639702800000|2021-12-17 01:00:00|22.6|22.44|22.51|22.35|22.61|22.45|22.5|22.34|95
1639706400000|2021-12-17 02:00:00|22.53|22.37|22.57|22.41|22.61|22.45|22.51|22.35|41
1639710000000|2021-12-17 03:00:00|22.61|22.45|23.08|22.92|23.13|22.97|22.61|22.45|393
1639713600000|2021-12-17 04:00:00|23.05|22.89|22.87|22.71|23.13|22.97|22.82|22.66|153
1639717200000|2021-12-17 05:00:00|22.85|22.69|22.88|22.72|23.01|22.85|22.78|22.62|145
1639720800000|2021-12-17 06:00:00|22.83|22.67|22.84|22.68|22.95|22.79|22.78|22.62|286
1639724400000|2021-12-17 07:00:00|22.85|22.69|22.64|22.48|22.87|22.71|22.59|22.43|382
1639728000000|2021-12-17 08:00:00|22.59|22.43|22.84|22.68|22.9|22.74|22.53|22.37|635
1639731600000|2021-12-17 09:00:00|22.83|22.67|23|22.84|23.37|23.21|22.83|22.67|830
1639735200000|2021-12-17 10:00:00|22.98|22.82|23.21|23.05|23.31|23.15|22.95|22.79|449
1639738800000|2021-12-17 11:00:00|23.2|23.04|23.06|22.9|23.31|23.15|23.06|22.9|532
1639742400000|2021-12-17 12:00:00|23.11|22.95|23.61|23.45|23.74|23.58|23.06|22.9|867
1639746000000|2021-12-17 13:00:00|23.59|23.43|23.41|23.25|23.74|23.58|23.39|23.23|932
1639749600000|2021-12-17 14:00:00|23.39|23.23|23.44|23.28|23.99|23.83|23.18|23.02|6617
1639753200000|2021-12-17 15:00:00|23.49|23.33|23.1|22.94|24.09|23.93|22.95|22.79|9720
1639756800000|2021-12-17 16:00:00|23.09|22.93|23.41|23.25|23.51|23.35|22.82|22.66|4917
1639760400000|2021-12-17 17:00:00|23.45|23.29|23.14|22.98|23.67|23.51|23.04|22.88|4009
1639764000000|2021-12-17 18:00:00|23.19|23.03|22.62|22.46|23.35|23.19|22.57|22.41|3287
1639767600000|2021-12-17 19:00:00|22.6|22.44|22.98|22.82|23.08|22.92|22.52|22.36|3280
1639771200000|2021-12-17 20:00:00|22.97|22.81|23.44|23.28|23.66|23.5|22.82|22.66|7642
1639774800000|2021-12-17 21:00:00|23.48|23.32|23.29|23.13|23.6|23.44|23.24|23.08|2541
1639954800000|2021-12-19 23:00:00|23.56|23.4|23.99|23.83|24.04|23.88|23.43|23.27|886
1639958400000|2021-12-20 00:00:00|23.97|23.81|24|23.84|24.2|24.04|23.89|23.73|657
1639962000000|2021-12-20 01:00:00|23.95|23.79|24.35|24.19|24.35|24.19|23.95|23.79|363
1639965600000|2021-12-20 02:00:00|24.4|24.24|24.68|24.52|24.81|24.65|24.35|24.19|566
1639969200000|2021-12-20 03:00:00|24.71|24.55|24.81|24.65|24.81|24.65|24.61|24.45|183
1639972800000|2021-12-20 04:00:00|24.79|24.63|24.66|24.5|24.81|24.65|24.56|24.4|91
1639976400000|2021-12-20 05:00:00|24.69|24.53|24.92|24.76|24.97|24.81|24.66|24.5|317
1639980000000|2021-12-20 06:00:00|24.97|24.81|25.12|24.96|25.22|25.06|24.87|24.71|458
1639983600000|2021-12-20 07:00:00|25.17|25.01|25.28|25.12|25.63|25.47|25.02|24.86|1161
1639987200000|2021-12-20 08:00:00|25.23|25.07|26.04|25.88|26.19|26.03|25.13|24.97|2148
1639990800000|2021-12-20 09:00:00|26.09|25.93|25.99|25.83|26.54|26.38|25.99|25.83|2193
1639994400000|2021-12-20 10:00:00|25.94|25.78|25.44|25.28|25.94|25.78|25.38|25.22|1233
1639998000000|2021-12-20 11:00:00|25.49|25.33|25.09|24.93|25.64|25.48|25.09|24.93|933
1640001600000|2021-12-20 12:00:00|25.04|24.88|25.54|25.38|25.54|25.38|24.91|24.75|1265
1640005200000|2021-12-20 13:00:00|25.49|25.33|25.75|25.59|25.85|25.69|25.44|25.28|2021
1640008800000|2021-12-20 14:00:00|25.72|25.56|25.74|25.58|26.29|26.13|25.24|25.08|10529
1640012400000|2021-12-20 15:00:00|25.79|25.63|26.09|25.93|26.19|26.03|25.54|25.38|8759
1640016000000|2021-12-20 16:00:00|26.1|25.94|25.89|25.73|26.65|26.49|25.89|25.73|11224
1640019600000|2021-12-20 17:00:00|25.9|25.74|26.05|25.89|26.2|26.04|25.74|25.58|6137
1640023200000|2021-12-20 18:00:00|26.02|25.86|25.05|24.89|26.1|25.94|24.95|24.79|5197
1640026800000|2021-12-20 19:00:00|25|24.84|25.05|24.89|25.2|25.04|24.74|24.58|5646
1640030400000|2021-12-20 20:00:00|25|24.84|24.4|24.24|25.1|24.94|24.25|24.09|11015
1640034000000|2021-12-20 21:00:00|24.45|24.29|24.2|24.04|24.45|24.29|24.05|23.89|4637
1640041200000|2021-12-20 23:00:00|24.15|23.99|23.76|23.6|24.15|23.99|23.75|23.59|567
1640044800000|2021-12-21 00:00:00|23.81|23.65|23.96|23.8|24.01|23.85|23.76|23.6|528
1640048400000|2021-12-21 01:00:00|23.91|23.75|23.61|23.45|24.16|24|23.61|23.45|348
1640052000000|2021-12-21 02:00:00|23.66|23.5|23.81|23.65|23.86|23.7|23.61|23.45|256
1640055600000|2021-12-21 03:00:00|23.79|23.63|23.71|23.55|23.81|23.65|23.54|23.38|336
1640059200000|2021-12-21 04:00:00|23.76|23.6|23.71|23.55|23.76|23.6|23.66|23.5|117
1640062800000|2021-12-21 05:00:00|23.66|23.5|23.47|23.31|23.66|23.5|23.47|23.31|158
1640066400000|2021-12-21 06:00:00|23.52|23.36|23.27|23.11|23.52|23.36|23.22|23.06|266
1640070000000|2021-12-21 07:00:00|23.32|23.16|23.67|23.51|23.72|23.56|23.29|23.13|471
1640073600000|2021-12-21 08:00:00|23.72|23.56|23.92|23.76|24.07|23.91|23.72|23.56|547
1640077200000|2021-12-21 09:00:00|23.97|23.81|24.12|23.96|24.12|23.96|23.75|23.59|490
1640080800000|2021-12-21 10:00:00|24.15|23.99|23.82|23.66|24.17|24.01|23.77|23.61|194
1640084400000|2021-12-21 11:00:00|23.78|23.62|23.58|23.42|23.82|23.66|23.53|23.37|344
1640088000000|2021-12-21 12:00:00|23.6|23.44|23.63|23.47|23.73|23.57|23.58|23.42|393
1640091600000|2021-12-21 13:00:00|23.68|23.52|23.63|23.47|23.83|23.67|23.63|23.47|751
1640095200000|2021-12-21 14:00:00|23.68|23.52|24.03|23.87|24.13|23.97|23.63|23.47|6187
1640098800000|2021-12-21 15:00:00|24|23.84|23.73|23.57|24.23|24.07|23.58|23.42|5958
1640102400000|2021-12-21 16:00:00|23.78|23.62|23.39|23.23|23.83|23.67|23.34|23.18|4705
1640106000000|2021-12-21 17:00:00|23.34|23.18|23.09|22.93|23.44|23.28|23.04|22.88|3534
1640109600000|2021-12-21 18:00:00|23.14|22.98|23.22|23.06|23.29|23.13|23.14|22.98|2592
1640113200000|2021-12-21 19:00:00|23.19|23.03|23.14|22.98|23.39|23.23|23.14|22.98|3354
1640116800000|2021-12-21 20:00:00|23.19|23.03|23.3|23.14|23.49|23.33|23.14|22.98|6468
1640120400000|2021-12-21 21:00:00|23.34|23.18|23.27|23.11|23.34|23.18|23.15|22.99|3176
1640127600000|2021-12-21 23:00:00|23.3|23.14|23.4|23.24|23.45|23.29|23.25|23.09|328
1640131200000|2021-12-22 00:00:00|23.35|23.19|23.45|23.29|23.5|23.34|23.3|23.14|519
1640134800000|2021-12-22 01:00:00|23.4|23.24|23.41|23.25|23.45|23.29|23.33|23.17|95
1640138400000|2021-12-22 02:00:00|23.46|23.3|23.46|23.3|23.46|23.3|23.41|23.25|95
1640142000000|2021-12-22 03:00:00|23.51|23.35|23.46|23.3|23.51|23.35|23.41|23.25|44
1640145600000|2021-12-22 04:00:00|23.51|23.35|23.46|23.3|23.51|23.35|23.46|23.3|28
1640149200000|2021-12-22 05:00:00|23.49|23.33|23.51|23.35|23.56|23.4|23.41|23.25|157
1640152800000|2021-12-22 06:00:00|23.56|23.4|23.51|23.35|23.56|23.4|23.36|23.2|137
1640156400000|2021-12-22 07:00:00|23.49|23.33|23.47|23.31|23.56|23.4|23.42|23.26|263
1640160000000|2021-12-22 08:00:00|23.42|23.26|23.52|23.36|23.71|23.55|23.42|23.26|483
1640163600000|2021-12-22 09:00:00|23.49|23.33|23.52|23.36|23.57|23.41|23.42|23.26|287
1640167200000|2021-12-22 10:00:00|23.54|23.38|23.32|23.16|23.57|23.41|23.28|23.12|314
1640170800000|2021-12-22 11:00:00|23.28|23.12|23.23|23.07|23.37|23.21|23.23|23.07|307
1640174400000|2021-12-22 12:00:00|23.25|23.09|23.33|23.17|23.33|23.17|23.23|23.07|153
1640178000000|2021-12-22 13:00:00|23.38|23.22|23.43|23.27|23.57|23.41|23.28|23.12|727
1640181600000|2021-12-22 14:00:00|23.48|23.32|22.74|22.58|23.48|23.32|22.64|22.48|4714
1640185200000|2021-12-22 15:00:00|22.72|22.56|22.5|22.34|22.79|22.63|22.45|22.29|5397
1640188800000|2021-12-22 16:00:00|22.55|22.39|22.6|22.44|22.65|22.49|22.45|22.29|2638
1640192400000|2021-12-22 17:00:00|22.55|22.39|22.51|22.35|22.75|22.59|22.51|22.35|2576
1640196000000|2021-12-22 18:00:00|22.56|22.4|22.56|22.4|22.65|22.49|22.46|22.3|1726
1640199600000|2021-12-22 19:00:00|22.6|22.44|22.51|22.35|22.7|22.54|22.46|22.3|2193
1640203200000|2021-12-22 20:00:00|22.46|22.3|22.02|21.86|22.46|22.3|22.02|21.86|8257
1640206800000|2021-12-22 21:00:00|22.07|21.91|22.03|21.87|22.07|21.91|22.02|21.86|2701
1640214000000|2021-12-22 23:00:00|22.02|21.86|21.93|21.77|22.02|21.86|21.93|21.77|154
1640217600000|2021-12-23 00:00:00|21.98|21.82|22.03|21.87|22.12|21.96|21.93|21.77|606
1640221200000|2021-12-23 01:00:00|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|73
1640224800000|2021-12-23 02:00:00|21.98|21.82|21.98|21.82|22.03|21.87|21.98|21.82|71
1640228400000|2021-12-23 03:00:00|21.99|21.83|22.04|21.88|22.04|21.88|21.99|21.83|17
1640232000000|2021-12-23 04:00:00|||||||||3
1640235600000|2021-12-23 05:00:00|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|118
1640239200000|2021-12-23 06:00:00|21.94|21.78|21.97|21.81|22.04|21.88|21.94|21.78|94
1640242800000|2021-12-23 07:00:00|21.99|21.83|21.95|21.79|22|21.84|21.95|21.79|126
1640246400000|2021-12-23 08:00:00|21.97|21.81|21.85|21.69|22.05|21.89|21.8|21.64|609
1640250000000|2021-12-23 09:00:00|21.9|21.74|21.9|21.74|21.91|21.75|21.8|21.64|239
1640253600000|2021-12-23 10:00:00|21.91|21.75|21.81|21.65|21.95|21.79|21.76|21.6|283
1640257200000|2021-12-23 11:00:00|21.78|21.62|21.76|21.6|21.81|21.65|21.76|21.6|91
1640260800000|2021-12-23 12:00:00|21.81|21.65|21.76|21.6|21.86|21.7|21.76|21.6|186
1640264400000|2021-12-23 13:00:00|21.81|21.65|21.82|21.66|21.91|21.75|21.76|21.6|535
1640268000000|2021-12-23 14:00:00|21.81|21.65|21.86|21.7|21.91|21.75|21.57|21.41|2469
1640271600000|2021-12-23 15:00:00|21.87|21.71|21.63|21.47|21.87|21.71|21.63|21.47|2792
1640275200000|2021-12-23 16:00:00|21.67|21.51|21.63|21.47|21.77|21.61|21.58|21.42|1942
1640278800000|2021-12-23 17:00:00|21.68|21.52|21.78|21.62|21.83|21.67|21.63|21.47|1626
1640282400000|2021-12-23 18:00:00|21.74|21.58|21.78|21.62|21.79|21.63|21.69|21.53|1025
1640286000000|2021-12-23 19:00:00|21.73|21.57|21.69|21.53|21.79|21.63|21.69|21.53|2831
1640289600000|2021-12-23 20:00:00|21.74|21.58|21.84|21.68|21.94|21.78|21.69|21.53|3892
1640293200000|2021-12-23 21:00:00|21.89|21.73|21.94|21.78|21.94|21.78|21.79|21.63|1685
1640559600000|2021-12-26 23:00:00|21.96|21.8|22.04|21.88|22.08|21.92|21.94|21.78|152
1640563200000|2021-12-27 00:00:00|22.06|21.9|22.18|22.02|22.18|22.02|22.04|21.88|241
1640566800000|2021-12-27 01:00:00|22.2|22.04|22.19|22.03|22.23|22.07|22.13|21.97|111
1640570400000|2021-12-27 02:00:00|22.18|22.02|22.14|21.98|22.19|22.03|22.13|21.97|31
1640574000000|2021-12-27 03:00:00|||||||||9
1640577600000|2021-12-27 04:00:00|||||||||2
1640581200000|2021-12-27 05:00:00|22.15|21.99|22.2|22.04|22.23|22.07|22.15|21.99|20
1640584800000|2021-12-27 06:00:00|22.19|22.03|22.24|22.08|22.29|22.13|22.18|22.02|75
1640588400000|2021-12-27 07:00:00|22.19|22.03|22.29|22.13|22.34|22.18|22.19|22.03|200
1640592000000|2021-12-27 08:00:00|22.33|22.17|22.1|21.94|22.33|22.17|22.08|21.92|238
1640595600000|2021-12-27 09:00:00|22.11|21.95|22.02|21.86|22.16|22|22.01|21.85|232
1640599200000|2021-12-27 10:00:00|22.01|21.85|22.06|21.9|22.07|21.91|22.01|21.85|73
1640602800000|2021-12-27 11:00:00|22.02|21.86|22.06|21.9|22.06|21.9|22.02|21.86|55
1640606400000|2021-12-27 12:00:00|22.04|21.88|21.88|21.72|22.06|21.9|21.87|21.71|179
1640610000000|2021-12-27 13:00:00|21.89|21.73|21.84|21.68|21.93|21.77|21.83|21.67|362
1640613600000|2021-12-27 14:00:00|21.88|21.72|22.17|22.01|22.17|22.01|21.79|21.63|2354
1640617200000|2021-12-27 15:00:00|22.13|21.97|21.86|21.7|22.13|21.97|21.84|21.68|2700
1640620800000|2021-12-27 16:00:00|21.81|21.65|21.67|21.51|21.86|21.7|21.67|21.51|2745
1640624400000|2021-12-27 17:00:00|21.71|21.55|21.71|21.55|21.72|21.56|21.66|21.5|1383
1640628000000|2021-12-27 18:00:00|21.75|21.59|21.63|21.47|21.77|21.61|21.63|21.47|1607
1640631600000|2021-12-27 19:00:00|21.59|21.43|21.67|21.51|21.72|21.56|21.49|21.33|3219
1640635200000|2021-12-27 20:00:00|21.68|21.52|21.6|21.44|21.77|21.61|21.55|21.39|4185
1640638800000|2021-12-27 21:00:00|21.63|21.47|21.59|21.43|21.65|21.49|21.53|21.37|1245
1640646000000|2021-12-27 23:00:00|21.62|21.46|21.69|21.53|21.69|21.53|21.6|21.44|21
1640649600000|2021-12-28 00:00:00|21.74|21.58|21.65|21.49|21.78|21.62|21.65|21.49|192
1640653200000|2021-12-28 01:00:00|21.7|21.54|21.75|21.59|21.8|21.64|21.68|21.52|92
1640656800000|2021-12-28 02:00:00|21.77|21.61|21.84|21.68|21.84|21.68|21.75|21.59|123
1640660400000|2021-12-28 03:00:00|21.8|21.64|21.79|21.63|21.84|21.68|21.75|21.59|170
1640664000000|2021-12-28 04:00:00|21.8|21.64|21.76|21.6|21.81|21.65|21.76|21.6|35
1640667600000|2021-12-28 05:00:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|7
1640671200000|2021-12-28 06:00:00|21.66|21.5|21.63|21.47|21.71|21.55|21.63|21.47|86
1640674800000|2021-12-28 07:00:00|21.62|21.46|21.72|21.56|21.77|21.61|21.61|21.45|57
1640678400000|2021-12-28 08:00:00|21.68|21.52|21.53|21.37|21.72|21.56|21.49|21.33|583
1640682000000|2021-12-28 09:00:00|21.51|21.35|21.52|21.36|21.54|21.38|21.45|21.29|332
1640685600000|2021-12-28 10:00:00|21.44|21.28|21.45|21.29|21.5|21.34|21.41|21.25|252
1640689200000|2021-12-28 11:00:00|21.49|21.33|21.5|21.34|21.5|21.34|21.45|21.29|128
1640692800000|2021-12-28 12:00:00|21.51|21.35|21.41|21.25|21.51|21.35|21.41|21.25|101
1640696400000|2021-12-28 13:00:00|21.42|21.26|21.51|21.35|21.51|21.35|21.41|21.25|556
1640700000000|2021-12-28 14:00:00|21.55|21.39|21.55|21.39|21.74|21.58|21.46|21.3|3133
1640703600000|2021-12-28 15:00:00|21.5|21.34|21.47|21.31|21.69|21.53|21.42|21.26|3677
1640707200000|2021-12-28 16:00:00|21.43|21.27|21.33|21.17|21.52|21.36|21.33|21.17|2553
1640710800000|2021-12-28 17:00:00|21.38|21.22|21.65|21.49|21.74|21.58|21.37|21.21|2760
1640714400000|2021-12-28 18:00:00|21.67|21.51|21.51|21.35|21.73|21.57|21.51|21.35|3398
1640718000000|2021-12-28 19:00:00|21.48|21.32|21.37|21.21|21.73|21.57|21.36|21.2|2714
1640721600000|2021-12-28 20:00:00|21.33|21.17|21.15|20.99|21.38|21.22|21.15|20.99|6198
1640725200000|2021-12-28 21:00:00|21.18|21.02|21.15|20.99|21.2|21.04|21.15|20.99|1381
1640732400000|2021-12-28 23:00:00|21.11|20.95|21.11|20.95|21.19|21.03|21.09|20.93|119
1640736000000|2021-12-29 00:00:00|21.14|20.98|21.14|20.98|21.16|21|21.11|20.95|225
1640739600000|2021-12-29 01:00:00|21.11|20.95|21.25|21.09|21.25|21.09|21.09|20.93|263
1640743200000|2021-12-29 02:00:00|21.23|21.07|21.15|20.99|21.23|21.07|21.13|20.97|103
1640746800000|2021-12-29 03:00:00|21.13|20.97|21.12|20.96|21.15|20.99|21.1|20.94|156
1640750400000|2021-12-29 04:00:00|21.15|20.99|21.16|21|21.16|21|21.12|20.96|21
1640754000000|2021-12-29 05:00:00|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|16
1640757600000|2021-12-29 06:00:00|21.16|21|21.11|20.95|21.16|21|21.11|20.95|78
1640761200000|2021-12-29 07:00:00|21.08|20.92|21.08|20.92|21.13|20.97|21.03|20.87|296
1640764800000|2021-12-29 08:00:00|21.07|20.91|21.08|20.92|21.13|20.97|21.03|20.87|196
1640768400000|2021-12-29 09:00:00|21.13|20.97|21.09|20.93|21.13|20.97|21.08|20.92|74
1640772000000|2021-12-29 10:00:00|21.12|20.96|21.12|20.96|21.17|21.01|21.09|20.93|128
1640775600000|2021-12-29 11:00:00|21.14|20.98|21.18|21.02|21.23|21.07|21.14|20.98|88
1640779200000|2021-12-29 12:00:00|21.23|21.07|21.23|21.07|21.23|21.07|21.18|21.02|276
1640782800000|2021-12-29 13:00:00|21.21|21.05|21.27|21.11|21.32|21.16|21.21|21.05|558
1640786400000|2021-12-29 14:00:00|21.23|21.07|21.08|20.92|21.24|21.08|20.97|20.81|3478
1640790000000|2021-12-29 15:00:00|21.05|20.89|21|20.84|21.44|21.28|20.95|20.79|5358
1640793600000|2021-12-29 16:00:00|21.04|20.88|21.02|20.86|21.19|21.03|20.97|20.81|2159
1640797200000|2021-12-29 17:00:00|20.99|20.83|20.91|20.75|21.04|20.88|20.91|20.75|2409
1640800800000|2021-12-29 18:00:00|20.89|20.73|20.78|20.62|20.91|20.75|20.78|20.62|2826
1640804400000|2021-12-29 19:00:00|20.73|20.57|20.77|20.61|20.82|20.66|20.73|20.57|1724
1640808000000|2021-12-29 20:00:00|20.76|20.6|20.69|20.53|20.82|20.66|20.54|20.38|4256
1640811600000|2021-12-29 21:00:00|20.72|20.56|20.74|20.58|20.74|20.58|20.65|20.49|1658
1640818800000|2021-12-29 23:00:00|20.75|20.59|20.75|20.59|20.79|20.63|20.71|20.55|146
1640822400000|2021-12-30 00:00:00|20.8|20.64|20.83|20.67|20.88|20.72|20.75|20.59|163
1640826000000|2021-12-30 01:00:00|20.82|20.66|20.75|20.59|20.82|20.66|20.75|20.59|76
1640829600000|2021-12-30 02:00:00|20.7|20.54|20.81|20.65|20.81|20.65|20.7|20.54|42
1640833200000|2021-12-30 03:00:00|20.8|20.64|20.81|20.65|20.81|20.65|20.76|20.6|14
1640836800000|2021-12-30 04:00:00|20.76|20.6|20.76|20.6|20.8|20.64|20.76|20.6|82
1640840400000|2021-12-30 05:00:00|20.81|20.65|20.85|20.69|20.85|20.69|20.78|20.62|23
1640844000000|2021-12-30 06:00:00|20.87|20.71|20.77|20.61|20.87|20.71|20.77|20.61|32
1640847600000|2021-12-30 07:00:00|20.81|20.65|20.77|20.61|20.81|20.65|20.67|20.51|181
1640851200000|2021-12-30 08:00:00|20.74|20.58|20.68|20.52|20.77|20.61|20.67|20.51|302
1640854800000|2021-12-30 09:00:00|20.69|20.53|20.6|20.44|20.69|20.53|20.54|20.38|264
1640858400000|2021-12-30 10:00:00|20.63|20.47|20.65|20.49|20.68|20.52|20.6|20.44|200
1640862000000|2021-12-30 11:00:00|20.63|20.47|20.6|20.44|20.65|20.49|20.57|20.41|253
1640865600000|2021-12-30 12:00:00|20.64|20.48|20.62|20.46|20.65|20.49|20.57|20.41|198
1640869200000|2021-12-30 13:00:00|20.61|20.45|20.56|20.4|20.66|20.5|20.56|20.4|245
1640872800000|2021-12-30 14:00:00|20.57|20.41|20.6|20.44|20.68|20.52|20.44|20.28|3450
1640876400000|2021-12-30 15:00:00|20.56|20.4|20.5|20.34|20.6|20.44|20.4|20.24|3102
1640880000000|2021-12-30 16:00:00|20.55|20.39|20.45|20.29|20.6|20.44|20.45|20.29|1714
1640883600000|2021-12-30 17:00:00|20.4|20.24|20.42|20.26|20.5|20.34|20.4|20.24|1912
1640887200000|2021-12-30 18:00:00|20.41|20.25|20.36|20.2|20.46|20.3|20.36|20.2|1517
1640890800000|2021-12-30 19:00:00|20.38|20.22|20.36|20.2|20.41|20.25|20.31|20.15|2280
1640894400000|2021-12-30 20:00:00|20.33|20.17|20.75|20.59|20.95|20.79|20.33|20.17|5997
1640898000000|2021-12-30 21:00:00|20.8|20.64|20.58|20.42|20.8|20.64|20.58|20.42|1885
1640905200000|2021-12-30 23:00:00|20.64|20.48|20.67|20.51|20.67|20.51|20.6|20.44|48
1640908800000|2021-12-31 00:00:00|20.72|20.56|20.96|20.8|21.01|20.85|20.69|20.53|497
1640912400000|2021-12-31 01:00:00|20.95|20.79|20.6|20.44|20.96|20.8|20.6|20.44|379
1640916000000|2021-12-31 02:00:00|20.63|20.47|20.73|20.57|20.78|20.62|20.6|20.44|106
1640919600000|2021-12-31 03:00:00|20.78|20.62|20.8|20.64|20.84|20.68|20.78|20.62|59
1640923200000|2021-12-31 04:00:00|20.82|20.66|20.79|20.63|20.82|20.66|20.77|20.61|5
1640926800000|2021-12-31 05:00:00|20.84|20.68|20.74|20.58|20.84|20.68|20.71|20.55|106
1640930400000|2021-12-31 06:00:00|20.73|20.57|20.71|20.55|20.74|20.58|20.69|20.53|180
1640934000000|2021-12-31 07:00:00|20.7|20.54|20.72|20.56|20.75|20.59|20.66|20.5|123
1640937600000|2021-12-31 08:00:00|20.7|20.54|20.72|20.56|20.72|20.56|20.67|20.51|78
1640941200000|2021-12-31 09:00:00|20.7|20.54|20.76|20.6|20.8|20.64|20.67|20.51|31
1640944800000|2021-12-31 10:00:00|20.81|20.65|20.81|20.65|20.86|20.7|20.76|20.6|208
1640948400000|2021-12-31 11:00:00|20.86|20.7|20.91|20.75|20.94|20.78|20.81|20.65|142
1640952000000|2021-12-31 12:00:00|20.93|20.77|20.81|20.65|21.04|20.88|20.78|20.62|218
1640955600000|2021-12-31 13:00:00|20.82|20.66|20.77|20.61|20.87|20.71|20.77|20.61|127
1640959200000|2021-12-31 14:00:00|20.72|20.56|20.81|20.65|20.97|20.81|20.51|20.35|3100
1640962800000|2021-12-31 15:00:00|20.82|20.66|20.73|20.57|21|20.84|20.64|20.48|3137
1640966400000|2021-12-31 16:00:00|20.76|20.6|20.67|20.51|20.86|20.7|20.58|20.42|2067
1640970000000|2021-12-31 17:00:00|20.68|20.52|20.62|20.46|20.8|20.64|20.59|20.43|1430
1640973600000|2021-12-31 18:00:00|20.64|20.48|20.49|20.33|20.64|20.48|20.47|20.31|1651
1640977200000|2021-12-31 19:00:00|20.51|20.35|20.63|20.47|20.68|20.52|20.47|20.31|1249
1640980800000|2021-12-31 20:00:00|20.6|20.44|20.68|20.52|20.68|20.52|20.53|20.37|3160
1640984400000|2021-12-31 21:00:00|20.65|20.49|20.64|20.48|20.68|20.52|20.6|20.44|2167
1641164400000|2022-01-02 23:00:00|20.69|20.53|20.6|20.44|20.69|20.53|20.53|20.37|281
1641168000000|2022-01-03 00:00:00|20.58|20.42|20.45|20.29|20.61|20.45|20.42|20.26|147
1641171600000|2022-01-03 01:00:00|20.44|20.28|20.62|20.46|20.65|20.49|20.42|20.26|249
1641175200000|2022-01-03 02:00:00|20.63|20.47|20.56|20.4|20.67|20.51|20.56|20.4|91
1641178800000|2022-01-03 03:00:00|20.58|20.42|20.53|20.37|20.66|20.5|20.53|20.37|316
1641182400000|2022-01-03 04:00:00|20.55|20.39|20.56|20.4|20.56|20.4|20.53|20.37|34
1641186000000|2022-01-03 05:00:00|20.55|20.39|20.49|20.33|20.56|20.4|20.49|20.33|175
1641189600000|2022-01-03 06:00:00|20.52|20.36|20.49|20.33|20.57|20.41|20.49|20.33|177
1641193200000|2022-01-03 07:00:00|20.52|20.36|20.52|20.36|20.67|20.51|20.49|20.33|361
1641196800000|2022-01-03 08:00:00|20.51|20.35|20.5|20.34|20.55|20.39|20.45|20.29|435
1641200400000|2022-01-03 09:00:00|20.53|20.37|20.43|20.27|20.53|20.37|20.41|20.25|247
1641204000000|2022-01-03 10:00:00|20.39|20.23|20.38|20.22|20.41|20.25|20.33|20.17|157
1641207600000|2022-01-03 11:00:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|49
1641211200000|2022-01-03 12:00:00|20.39|20.23|20.39|20.23|20.44|20.28|20.39|20.23|175
1641214800000|2022-01-03 13:00:00|20.4|20.24|20.55|20.39|20.55|20.39|20.39|20.23|566
1641218400000|2022-01-03 14:00:00|20.6|20.44|20.87|20.71|21|20.84|20.3|20.14|4983
1641222000000|2022-01-03 15:00:00|20.86|20.7|20.4|20.24|20.92|20.76|20.38|20.22|5282
1641225600000|2022-01-03 16:00:00|20.43|20.27|20.48|20.32|20.78|20.62|20.35|20.19|3239
1641229200000|2022-01-03 17:00:00|20.47|20.31|20.37|20.21|20.53|20.37|20.36|20.2|1813
1641232800000|2022-01-03 18:00:00|20.38|20.22|20.31|20.15|20.43|20.27|20.26|20.1|1440
1641236400000|2022-01-03 19:00:00|20.34|20.18|20.34|20.18|20.36|20.2|20.26|20.1|1870
1641240000000|2022-01-03 20:00:00|20.37|20.21|20.22|20.06|20.47|20.31|20.22|20.06|6148
1641243600000|2022-01-03 21:00:00|20.19|20.03|20.35|20.19|20.37|20.21|20.12|19.96|4322
1641250800000|2022-01-03 23:00:00|20.34|20.18|20.38|20.22|20.38|20.22|20.28|20.12|42
1641254400000|2022-01-04 00:00:00|20.41|20.25|20.28|20.12|20.43|20.27|20.26|20.1|298
1641258000000|2022-01-04 01:00:00|20.3|20.14|20.31|20.15|20.34|20.18|20.26|20.1|163
1641261600000|2022-01-04 02:00:00|20.29|20.13|20.27|20.11|20.34|20.18|20.27|20.11|85
1641265200000|2022-01-04 03:00:00|20.28|20.12|20.27|20.11|20.29|20.13|20.24|20.08|43
1641268800000|2022-01-04 04:00:00|20.25|20.09|20.22|20.06|20.25|20.09|20.2|20.04|117
1641272400000|2022-01-04 05:00:00|20.2|20.04|20.18|20.02|20.23|20.07|20.18|20.02|82
1641276000000|2022-01-04 06:00:00|20.2|20.04|20.18|20.02|20.23|20.07|20.18|20.02|80
1641279600000|2022-01-04 07:00:00|20.21|20.05|20.14|19.98|20.21|20.05|20.14|19.98|155
1641283200000|2022-01-04 08:00:00|20.19|20.03|20.19|20.03|20.24|20.08|20.14|19.98|225
1641286800000|2022-01-04 09:00:00|20.18|20.02|20.14|19.98|20.19|20.03|20.14|19.98|265
1641290400000|2022-01-04 10:00:00|20.12|19.96|20.05|19.89|20.12|19.96|20.01|19.85|472
1641294000000|2022-01-04 11:00:00|20.02|19.86|20.1|19.94|20.1|19.94|20.02|19.86|297
1641297600000|2022-01-04 12:00:00|20.13|19.97|20.16|20|20.23|20.07|20.1|19.94|418
1641301200000|2022-01-04 13:00:00|20.18|20.02|20.13|19.97|20.18|20.02|20.11|19.95|612
1641304800000|2022-01-04 14:00:00|20.15|19.99|20.31|20.15|20.34|20.18|20.1|19.94|3929
1641308400000|2022-01-04 15:00:00|20.3|20.14|20.61|20.45|20.61|20.45|20.25|20.09|6183
1641312000000|2022-01-04 16:00:00|20.62|20.46|20.59|20.43|20.86|20.7|20.49|20.33|5904
1641315600000|2022-01-04 17:00:00|20.61|20.45|20.56|20.4|20.66|20.5|20.34|20.18|3050
1641319200000|2022-01-04 18:00:00|20.57|20.41|20.69|20.53|20.74|20.58|20.37|20.21|2911
1641322800000|2022-01-04 19:00:00|20.67|20.51|20.25|20.09|20.69|20.53|20.25|20.09|2387
1641326400000|2022-01-04 20:00:00|20.23|20.07|20.31|20.15|20.33|20.17|20.13|19.97|5049
1641330000000|2022-01-04 21:00:00|20.28|20.12|20.38|20.22|20.41|20.25|20.28|20.12|2653
1641337200000|2022-01-04 23:00:00|20.37|20.21|20.41|20.25|20.41|20.25|20.32|20.16|153
1641340800000|2022-01-05 00:00:00|20.44|20.28|20.47|20.31|20.49|20.33|20.41|20.25|150
1641344400000|2022-01-05 01:00:00|20.44|20.28|20.62|20.46|20.64|20.48|20.37|20.21|142
1641348000000|2022-01-05 02:00:00|20.59|20.43|20.6|20.44|20.63|20.47|20.57|20.41|145
1641351600000|2022-01-05 03:00:00|20.62|20.46|20.6|20.44|20.65|20.49|20.6|20.44|82
1641355200000|2022-01-05 04:00:00|20.61|20.45|20.65|20.49|20.66|20.5|20.6|20.44|71
1641358800000|2022-01-05 05:00:00|20.68|20.52|20.76|20.6|20.76|20.6|20.66|20.5|172
1641362400000|2022-01-05 06:00:00|20.73|20.57|20.64|20.48|20.73|20.57|20.61|20.45|93
1641366000000|2022-01-05 07:00:00|20.63|20.47|20.54|20.38|20.64|20.48|20.51|20.35|194
1641369600000|2022-01-05 08:00:00|20.53|20.37|20.52|20.36|20.59|20.43|20.46|20.3|470
1641373200000|2022-01-05 09:00:00|20.5|20.34|20.43|20.27|20.55|20.39|20.37|20.21|303
1641376800000|2022-01-05 10:00:00|20.4|20.24|20.42|20.26|20.43|20.27|20.33|20.17|442
1641380400000|2022-01-05 11:00:00|20.43|20.27|20.43|20.27|20.48|20.32|20.41|20.25|129
1641384000000|2022-01-05 12:00:00|20.46|20.3|20.49|20.33|20.54|20.38|20.41|20.25|289
1641387600000|2022-01-05 13:00:00|20.48|20.32|20.44|20.28|20.55|20.39|20.44|20.28|367
1641391200000|2022-01-05 14:00:00|20.46|20.3|20.37|20.21|20.64|20.48|20.29|20.13|4270
1641394800000|2022-01-05 15:00:00|20.32|20.16|20.2|20.04|20.44|20.28|20.05|19.89|5520
1641398400000|2022-01-05 16:00:00|20.18|20.02|20.37|20.21|20.45|20.29|20.17|20.01|2533
1641402000000|2022-01-05 17:00:00|20.4|20.24|20.48|20.32|20.55|20.39|20.25|20.09|1835
1641405600000|2022-01-05 18:00:00|20.5|20.34|20.59|20.43|20.68|20.52|20.48|20.32|2722
1641409200000|2022-01-05 19:00:00|20.58|20.42|21.34|21.18|21.61|21.45|20.45|20.29|13295
1641412800000|2022-01-05 20:00:00|21.31|21.15|21.9|21.74|21.95|21.79|21.31|21.15|13219
1641416400000|2022-01-05 21:00:00|21.93|21.77|21.99|21.83|22.12|21.96|21.88|21.72|3640
1641423600000|2022-01-05 23:00:00|22.04|21.88|21.81|21.65|22.15|21.99|21.81|21.65|527
1641427200000|2022-01-06 00:00:00|21.86|21.7|21.89|21.73|21.99|21.83|21.7|21.54|666
1641430800000|2022-01-06 01:00:00|21.87|21.71|21.87|21.71|22.06|21.9|21.8|21.64|244
1641434400000|2022-01-06 02:00:00|21.88|21.72|22.04|21.88|22.16|22|21.88|21.72|305
1641438000000|2022-01-06 03:00:00|22.05|21.89|22.49|22.33|22.49|22.33|22.03|21.87|224
1641441600000|2022-01-06 04:00:00|22.46|22.3|22.73|22.57|22.73|22.57|22.44|22.28|266
1641445200000|2022-01-06 05:00:00|22.68|22.52|22.63|22.47|22.73|22.57|22.56|22.4|388
1641448800000|2022-01-06 06:00:00|22.64|22.48|22.52|22.36|22.76|22.6|22.46|22.3|386
1641452400000|2022-01-06 07:00:00|22.53|22.37|22.28|22.12|22.53|22.37|22|21.84|1094
1641456000000|2022-01-06 08:00:00|22.25|22.09|22.14|21.98|22.5|22.34|22.09|21.93|1402
1641459600000|2022-01-06 09:00:00|22.11|21.95|22.16|22|22.33|22.17|22.09|21.93|624
1641463200000|2022-01-06 10:00:00|22.15|21.99|22|21.84|22.16|22|21.85|21.69|966
1641466800000|2022-01-06 11:00:00|21.97|21.81|22.08|21.92|22.2|22.04|21.88|21.72|572
1641470400000|2022-01-06 12:00:00|22.06|21.9|22.01|21.85|22.18|22.02|21.93|21.77|800
1641474000000|2022-01-06 13:00:00|22.03|21.87|22.02|21.86|22.09|21.93|21.93|21.77|900
1641477600000|2022-01-06 14:00:00|22.01|21.85|22.21|22.05|22.26|22.1|21.61|21.45|6288
1641481200000|2022-01-06 15:00:00|22.2|22.04|21.66|21.5|22.44|22.28|21.47|21.31|9642
1641484800000|2022-01-06 16:00:00|21.64|21.48|21.66|21.5|21.91|21.75|21.54|21.38|4301
1641488400000|2022-01-06 17:00:00|21.68|21.52|21.71|21.55|21.81|21.65|21.47|21.31|2986
1641492000000|2022-01-06 18:00:00|21.69|21.53|21.91|21.75|22.1|21.94|21.64|21.48|3036
1641495600000|2022-01-06 19:00:00|21.93|21.77|21.78|21.62|22.16|22|21.75|21.59|3542
1641499200000|2022-01-06 20:00:00|21.73|21.57|22.13|21.97|22.29|22.13|21.66|21.5|6908
1641502800000|2022-01-06 21:00:00|22.11|21.95|22.13|21.97|22.28|22.12|22.03|21.87|3282
1641510000000|2022-01-06 23:00:00|22.1|21.94|22.02|21.86|22.1|21.94|22|21.84|253
1641513600000|2022-01-07 00:00:00|22|21.84|21.9|21.74|22.02|21.86|21.89|21.73|127
1641517200000|2022-01-07 01:00:00|21.87|21.71|22.01|21.85|22.06|21.9|21.85|21.69|82
1641520800000|2022-01-07 02:00:00|22.02|21.86|22.03|21.87|22.2|22.04|22.01|21.85|238
1641524400000|2022-01-07 03:00:00|22.04|21.88|22.09|21.93|22.12|21.96|21.96|21.8|62
1641528000000|2022-01-07 04:00:00|22.08|21.92|22.1|21.94|22.15|21.99|22.08|21.92|13
1641531600000|2022-01-07 05:00:00|22.09|21.93|22.04|21.88|22.2|22.04|22.02|21.86|251
1641535200000|2022-01-07 06:00:00|22.06|21.9|22.06|21.9|22.11|21.95|21.99|21.83|28
1641538800000|2022-01-07 07:00:00|22.08|21.92|22.16|22|22.21|22.05|22.06|21.9|160
1641542400000|2022-01-07 08:00:00|22.21|22.05|22.4|22.24|22.45|22.29|22.11|21.95|705
1641546000000|2022-01-07 09:00:00|22.42|22.26|22.19|22.03|22.45|22.29|22.08|21.92|455
1641549600000|2022-01-07 10:00:00|22.24|22.08|22.07|21.91|22.24|22.08|22|21.84|205
1641553200000|2022-01-07 11:00:00|22.09|21.93|22.17|22.01|22.17|22.01|22.02|21.86|90
1641556800000|2022-01-07 12:00:00|22.14|21.98|22.2|22.04|22.23|22.07|22.02|21.86|203
1641560400000|2022-01-07 13:00:00|22.18|22.02|22.34|22.18|22.49|22.33|21.91|21.75|1816
1641564000000|2022-01-07 14:00:00|22.32|22.16|21.76|21.6|22.34|22.18|21.65|21.49|5372
1641567600000|2022-01-07 15:00:00|21.75|21.59|22.52|22.36|22.7|22.54|21.73|21.57|6470
1641571200000|2022-01-07 16:00:00|22.54|22.38|21.91|21.75|22.57|22.41|21.85|21.69|6550
1641574800000|2022-01-07 17:00:00|21.92|21.76|21.91|21.75|22.16|22|21.87|21.71|3803
1641578400000|2022-01-07 18:00:00|21.93|21.77|21.8|21.64|21.98|21.82|21.69|21.53|3814
1641582000000|2022-01-07 19:00:00|21.79|21.63|21.6|21.44|21.97|21.81|21.55|21.39|4158
1641585600000|2022-01-07 20:00:00|21.58|21.42|21.54|21.38|21.74|21.58|21.45|21.29|7445
1641589200000|2022-01-07 21:00:00|21.56|21.4|21.64|21.48|21.67|21.51|21.47|21.31|1693
1641769200000|2022-01-09 23:00:00|21.74|21.58|21.97|21.81|22.13|21.97|21.74|21.58|468
1641772800000|2022-01-10 00:00:00|21.95|21.79|21.94|21.78|22.05|21.89|21.89|21.73|213
1641776400000|2022-01-10 01:00:00|21.95|21.79|21.78|21.62|22.1|21.94|21.74|21.58|172
1641780000000|2022-01-10 02:00:00|21.77|21.61|21.76|21.6|21.84|21.68|21.69|21.53|149
1641783600000|2022-01-10 03:00:00|21.74|21.58|21.74|21.58|21.81|21.65|21.74|21.58|10
1641787200000|2022-01-10 04:00:00|21.7|21.54|21.6|21.44|21.74|21.58|21.59|21.43|83
1641790800000|2022-01-10 05:00:00|21.63|21.47|21.65|21.49|21.7|21.54|21.6|21.44|14
1641794400000|2022-01-10 06:00:00|21.7|21.54|21.6|21.44|21.7|21.54|21.6|21.44|52
1641798000000|2022-01-10 07:00:00|21.59|21.43|21.46|21.3|21.59|21.43|21.42|21.26|348
1641801600000|2022-01-10 08:00:00|21.48|21.32|21.89|21.73|22.16|22|21.43|21.27|1016
1641805200000|2022-01-10 09:00:00|21.9|21.74|21.8|21.64|21.94|21.78|21.69|21.53|403
1641808800000|2022-01-10 10:00:00|21.85|21.69|21.86|21.7|21.91|21.75|21.68|21.52|194
1641812400000|2022-01-10 11:00:00|21.87|21.71|21.95|21.79|22.08|21.92|21.86|21.7|222
1641816000000|2022-01-10 12:00:00|21.93|21.77|22.54|22.38|22.54|22.38|21.9|21.74|1203
1641819600000|2022-01-10 13:00:00|22.52|22.36|22.51|22.35|22.56|22.4|22.39|22.23|927
1641823200000|2022-01-10 14:00:00|22.52|22.36|23.09|22.93|23.16|23|22.41|22.25|8772
1641826800000|2022-01-10 15:00:00|23.11|22.95|23.43|23.27|23.7|23.54|22.97|22.81|12409
1641830400000|2022-01-10 16:00:00|23.45|23.29|23.05|22.89|23.6|23.44|22.96|22.8|7536
1641834000000|2022-01-10 17:00:00|23.03|22.87|23.27|23.11|23.48|23.32|23.03|22.87|5437
1641837600000|2022-01-10 18:00:00|23.26|23.1|22.55|22.39|23.36|23.2|22.49|22.33|5492
1641841200000|2022-01-10 19:00:00|22.53|22.37|22.22|22.06|22.56|22.4|22.06|21.9|5218
1641844800000|2022-01-10 20:00:00|22.21|22.05|21.36|21.2|22.5|22.34|21.28|21.12|8804
1641848400000|2022-01-10 21:00:00|21.37|21.21|21.34|21.18|21.42|21.26|21.26|21.1|3632
1641855600000|2022-01-10 23:00:00|21.42|21.17|21.42|21.26|21.48|21.32|21.32|21.16|250
1641859200000|2022-01-11 00:00:00|21.4|21.24|21.31|21.15|21.58|21.42|21.27|21.11|397
1641862800000|2022-01-11 01:00:00|21.29|21.13|21.5|21.34|21.56|21.4|21.27|21.11|123
1641866400000|2022-01-11 02:00:00|21.54|21.38|21.33|21.17|21.54|21.38|21.31|21.15|41
1641870000000|2022-01-11 03:00:00|21.36|21.2|21.39|21.23|21.44|21.28|21.31|21.15|39
1641873600000|2022-01-11 04:00:00|21.4|21.24|21.39|21.23|21.49|21.33|21.39|21.23|40
1641877200000|2022-01-11 05:00:00|21.4|21.24|21.45|21.29|21.46|21.3|21.34|21.18|68
1641880800000|2022-01-11 06:00:00|21.41|21.25|21.45|21.29|21.55|21.39|21.4|21.24|156
1641884400000|2022-01-11 07:00:00|21.4|21.24|21.34|21.18|21.55|21.39|21.34|21.18|291
1641888000000|2022-01-11 08:00:00|21.35|21.19|21.4|21.24|21.58|21.42|21.24|21.08|561
1641891600000|2022-01-11 09:00:00|21.39|21.23|21.18|21.02|21.4|21.24|21.13|20.97|722
1641895200000|2022-01-11 10:00:00|21.19|21.03|21.28|21.12|21.33|21.17|21.11|20.95|392
1641898800000|2022-01-11 11:00:00|21.3|21.14|21.4|21.24|21.4|21.24|21.28|21.12|149
1641902400000|2022-01-11 12:00:00|21.36|21.2|21.4|21.24|21.41|21.25|21.28|21.12|473
1641906000000|2022-01-11 13:00:00|21.45|21.29|21.68|21.52|21.73|21.57|21.35|21.19|1038
1641909600000|2022-01-11 14:00:00|21.72|21.56|21.93|21.77|22.12|21.96|21.61|21.45|7213
1641913200000|2022-01-11 15:00:00|21.94|21.78|21.76|21.6|22.03|21.87|21.54|21.38|8451
1641916800000|2022-01-11 16:00:00|21.75|21.59|20.97|20.81|21.77|21.61|20.91|20.75|6657
1641920400000|2022-01-11 17:00:00|20.96|20.8|20.81|20.65|21.09|20.93|20.76|20.6|3754
1641924000000|2022-01-11 18:00:00|20.82|20.66|20.75|20.59|20.92|20.76|20.6|20.44|3413
1641927600000|2022-01-11 19:00:00|20.74|20.58|20.74|20.58|20.96|20.8|20.68|20.52|3579
1641931200000|2022-01-11 20:00:00|20.69|20.53|20.66|20.5|20.86|20.7|20.61|20.45|7606
1641934800000|2022-01-11 21:00:00|20.67|20.51|20.68|20.52|20.73|20.57|20.57|20.41|3614
1641945600000|2022-01-12 00:00:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1641949200000|2022-01-12 01:00:00|20.7|20.54|20.7|20.54|20.78|20.62|20.64|20.48|203
1641952800000|2022-01-12 02:00:00|20.69|20.53|20.65|20.49|20.7|20.54|20.64|20.48|44
1641956400000|2022-01-12 03:00:00|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|6
1641960000000|2022-01-12 04:00:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|36732
1641963600000|2022-01-12 05:00:00|20.6|20.44|20.54|20.38|20.65|20.49|20.54|20.38|371
1641967200000|2022-01-12 06:00:00|20.53|20.37|20.56|20.4|20.56|20.4|20.49|20.33|272
1641970800000|2022-01-12 07:00:00|20.6|20.44|20.59|20.43|20.61|20.45|20.49|20.33|433
1641974400000|2022-01-12 08:00:00|20.55|20.39|20.81|20.65|20.84|20.68|20.54|20.38|1523
1641978000000|2022-01-12 09:00:00|20.79|20.63|20.6|20.44|20.81|20.65|20.6|20.44|254
1641981600000|2022-01-12 10:00:00|20.59|20.43|20.59|20.43|20.71|20.55|20.57|20.41|338
1641985200000|2022-01-12 11:00:00|20.57|20.41|20.65|20.49|20.65|20.49|20.55|20.39|178
1641988800000|2022-01-12 12:00:00|20.66|20.5|20.61|20.45|20.7|20.54|20.55|20.39|259
1641992400000|2022-01-12 13:00:00|20.6|20.44|20.44|20.28|20.67|20.51|20.43|20.27|1629
1641996000000|2022-01-12 14:00:00|20.39|20.23|20.22|20.06|20.51|20.35|20.22|20.06|4557
1641999600000|2022-01-12 15:00:00|20.21|20.05|20.47|20.31|20.64|20.48|20.08|19.92|7904
1642003200000|2022-01-12 16:00:00|20.52|20.36|20.58|20.42|20.93|20.77|20.41|20.25|6181
1642006800000|2022-01-12 17:00:00|20.56|20.4|20.51|20.35|20.68|20.52|20.46|20.3|2264
1642010400000|2022-01-12 18:00:00|20.49|20.33|20.74|20.58|20.79|20.63|20.46|20.3|2843
1642014000000|2022-01-12 19:00:00|20.78|20.62|20.62|20.46|20.89|20.73|20.56|20.4|3070
1642017600000|2022-01-12 20:00:00|20.61|20.45|20.57|20.41|20.73|20.57|20.42|20.26|7199
1642021200000|2022-01-12 21:00:00|20.52|20.36|20.65|20.49|20.69|20.53|20.49|20.33|3167
1642028400000|2022-01-12 23:00:00|20.64|20.48|20.64|20.48|20.65|20.49|20.59|20.43|48
1642032000000|2022-01-13 00:00:00|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|121
1642035600000|2022-01-13 01:00:00|20.65|20.49|20.97|20.81|20.97|20.81|20.65|20.49|226
1642039200000|2022-01-13 02:00:00|20.96|20.8|20.86|20.7|20.97|20.81|20.81|20.65|127
1642042800000|2022-01-13 03:00:00|20.91|20.75|20.92|20.76|20.97|20.81|20.91|20.75|112
1642046400000|2022-01-13 04:00:00|20.88|20.72|20.87|20.71|20.92|20.76|20.87|20.71|42
1642050000000|2022-01-13 05:00:00|20.88|20.72|20.98|20.82|20.98|20.82|20.88|20.72|190
1642053600000|2022-01-13 06:00:00|20.93|20.77|20.89|20.73|20.98|20.82|20.82|20.66|162
1642057200000|2022-01-13 07:00:00|20.91|20.75|20.93|20.77|20.99|20.83|20.89|20.73|143
1642060800000|2022-01-13 08:00:00|20.94|20.78|20.78|20.62|20.94|20.78|20.67|20.51|570
1642064400000|2022-01-13 09:00:00|20.83|20.67|20.78|20.62|20.88|20.72|20.78|20.62|395
1642068000000|2022-01-13 10:00:00|20.79|20.63|20.73|20.57|20.79|20.63|20.67|20.51|108
1642071600000|2022-01-13 11:00:00|20.72|20.56|20.79|20.63|20.79|20.63|20.68|20.52|134
1642075200000|2022-01-13 12:00:00|20.74|20.58|20.69|20.53|20.79|20.63|20.68|20.52|263
1642078800000|2022-01-13 13:00:00|20.7|20.54|20.54|20.38|20.74|20.58|20.53|20.37|678
1642082400000|2022-01-13 14:00:00|20.53|20.37|20.39|20.23|20.69|20.53|20.34|20.18|4203
1642086000000|2022-01-13 15:00:00|20.4|20.24|20.85|20.69|20.96|20.8|20.39|20.23|5891
1642089600000|2022-01-13 16:00:00|20.86|20.7|20.65|20.49|20.96|20.8|20.59|20.43|3441
1642093200000|2022-01-13 17:00:00|20.69|20.53|21.28|21.12|21.49|21.33|20.65|20.49|6074
1642096800000|2022-01-13 18:00:00|21.31|21.15|21.03|20.87|21.49|21.33|20.98|20.82|3542
1642100400000|2022-01-13 19:00:00|21.02|20.86|21.3|21.14|21.44|21.28|20.97|20.81|2858
1642104000000|2022-01-13 20:00:00|21.32|21.16|21.9|21.74|22.07|21.91|21.32|21.16|9503
1642107600000|2022-01-13 21:00:00|21.89|21.73|22.01|21.85|22.06|21.9|21.8|21.64|2875
1642114800000|2022-01-13 23:00:00|21.97|21.81|21.86|21.7|21.97|21.81|21.83|21.67|217
1642118400000|2022-01-14 00:00:00|21.91|21.75|21.97|21.81|22.12|21.96|21.86|21.7|643
1642122000000|2022-01-14 01:00:00|21.96|21.8|22.12|21.96|22.17|22.01|21.86|21.7|186
1642125600000|2022-01-14 02:00:00|22.13|21.97|22.08|21.92|22.28|22.12|22.07|21.91|150
1642129200000|2022-01-14 03:00:00|22.1|21.94|22.13|21.97|22.19|22.03|22.02|21.86|96
1642132800000|2022-01-14 04:00:00|22.09|21.93|21.98|21.82|22.09|21.93|21.88|21.72|157
1642136400000|2022-01-14 05:00:00|21.93|21.77|21.88|21.72|22.03|21.87|21.88|21.72|147
1642140000000|2022-01-14 06:00:00|21.87|21.71|21.82|21.66|21.93|21.77|21.77|21.61|171
1642143600000|2022-01-14 07:00:00|21.8|21.64|21.9|21.74|21.94|21.78|21.72|21.56|321
1642147200000|2022-01-14 08:00:00|21.93|21.77|21.86|21.7|22.01|21.85|21.67|21.51|697
1642150800000|2022-01-14 09:00:00|21.84|21.68|21.76|21.6|21.88|21.72|21.62|21.46|892
1642154400000|2022-01-14 10:00:00|21.77|21.61|21.87|21.71|22.02|21.86|21.74|21.58|581
1642158000000|2022-01-14 11:00:00|21.86|21.7|21.96|21.8|22.01|21.85|21.76|21.6|406
1642161600000|2022-01-14 12:00:00|21.99|21.83|22.57|22.41|22.57|22.41|21.99|21.83|844
1642165200000|2022-01-14 13:00:00|22.56|22.4|22.64|22.48|22.8|22.64|22.42|22.26|1777
1642168800000|2022-01-14 14:00:00|22.69|22.53|22.14|21.98|22.84|22.68|22.09|21.93|9353
1642172400000|2022-01-14 15:00:00|22.12|21.96|22.37|22.21|22.63|22.47|22.03|21.87|7006
1642176000000|2022-01-14 16:00:00|22.36|22.2|22.16|22|22.78|22.62|22.1|21.94|5275
1642179600000|2022-01-14 17:00:00|22.18|22.02|22.63|22.47|22.63|22.47|22.1|21.94|3071
1642183200000|2022-01-14 18:00:00|22.64|22.48|22.27|22.11|22.74|22.58|22.22|22.06|3710
1642186800000|2022-01-14 19:00:00|22.28|22.12|22.15|21.99|22.37|22.21|22.05|21.89|5405
1642190400000|2022-01-14 20:00:00|22.1|21.94|21.63|21.47|22.15|21.99|21.44|21.28|11917
1642194000000|2022-01-14 21:00:00|21.62|21.46|21.6|21.44|21.68|21.52|21.53|21.37|2658
1642374000000|2022-01-16 23:00:00|21.63|21.47|21.83|21.67|21.85|21.69|21.58|21.42|298
1642377600000|2022-01-17 00:00:00|21.86|21.7|21.94|21.78|22.04|21.88|21.78|21.62|262
1642381200000|2022-01-17 01:00:00|21.96|21.8|22.09|21.93|22.14|21.98|21.94|21.78|141
1642384800000|2022-01-17 02:00:00|22.12|21.96|22.14|21.98|22.22|22.06|22.09|21.93|61
1642388400000|2022-01-17 03:00:00|22.1|21.94|22|21.84|22.14|21.98|21.94|21.78|58
1642392000000|2022-01-17 04:00:00|21.99|21.83|22.1|21.94|22.1|21.94|21.95|21.79|37
1642395600000|2022-01-17 05:00:00|22.07|21.91|22.15|21.99|22.15|21.99|22.05|21.89|39
1642399200000|2022-01-17 06:00:00|22.13|21.97|22|21.84|22.15|21.99|21.95|21.79|38
1642402800000|2022-01-17 07:00:00|22.05|21.89|21.91|21.75|22.1|21.94|21.86|21.7|257
1642406400000|2022-01-17 08:00:00|21.96|21.8|21.86|21.7|22.11|21.95|21.86|21.7|351
1642410000000|2022-01-17 09:00:00|21.88|21.72|21.81|21.65|21.96|21.8|21.71|21.55|275
1642413600000|2022-01-17 10:00:00|21.76|21.6|21.82|21.66|21.82|21.66|21.71|21.55|367
1642417200000|2022-01-17 11:00:00|21.81|21.65|21.77|21.61|21.87|21.71|21.77|21.61|193
1642420800000|2022-01-17 12:00:00|21.79|21.63|21.82|21.66|21.82|21.66|21.77|21.61|73
1642424400000|2022-01-17 13:00:00|21.87|21.71|21.92|21.76|21.92|21.76|21.82|21.66|309
1642428000000|2022-01-17 14:00:00|21.97|21.81|21.93|21.77|21.98|21.82|21.83|21.67|637
1642431600000|2022-01-17 15:00:00|21.88|21.72|21.88|21.72|21.93|21.77|21.83|21.67|408
1642435200000|2022-01-17 16:00:00|21.83|21.67|21.83|21.67|21.88|21.72|21.81|21.65|1542
1642449600000|2022-01-17 20:00:00|||||||||18
1642460400000|2022-01-17 23:00:00|21.8|21.64|21.91|21.75|22|21.84|21.8|21.64|159
1642464000000|2022-01-18 00:00:00|21.88|21.72|21.86|21.7|21.96|21.8|21.81|21.65|74
1642467600000|2022-01-18 01:00:00|21.83|21.67|21.86|21.7|21.96|21.8|21.81|21.65|153
1642471200000|2022-01-18 02:00:00|21.91|21.75|21.86|21.7|21.96|21.8|21.86|21.7|165
1642474800000|2022-01-18 03:00:00|21.91|21.75|22.26|22.1|22.31|22.15|21.86|21.7|495
1642478400000|2022-01-18 04:00:00|22.21|22.05|22.36|22.2|22.61|22.45|22.21|22.05|640
1642482000000|2022-01-18 05:00:00|22.34|22.18|22.42|22.26|22.47|22.31|22.31|22.15|180
1642485600000|2022-01-18 06:00:00|22.44|22.28|22.42|22.26|22.47|22.31|22.37|22.21|149
1642489200000|2022-01-18 07:00:00|22.37|22.21|22.52|22.36|22.62|22.46|22.37|22.21|555
1642492800000|2022-01-18 08:00:00|22.54|22.38|22.92|22.76|23.17|23.01|22.52|22.36|1204
1642496400000|2022-01-18 09:00:00|22.97|22.81|23.02|22.86|23.27|23.11|22.92|22.76|1083
1642500000000|2022-01-18 10:00:00|23|22.84|22.92|22.76|23.02|22.86|22.82|22.66|584
1642503600000|2022-01-18 11:00:00|22.95|22.79|22.92|22.76|23.07|22.91|22.87|22.71|383
1642507200000|2022-01-18 12:00:00|22.88|22.72|22.68|22.52|22.92|22.76|22.68|22.52|518
1642510800000|2022-01-18 13:00:00|22.73|22.57|22.7|22.54|22.93|22.77|22.68|22.52|804
1642514400000|2022-01-18 14:00:00|22.68|22.52|23.13|22.97|23.28|23.12|22.68|22.52|8385
1642518000000|2022-01-18 15:00:00|23.18|23.02|23.18|23.02|23.33|23.17|22.93|22.77|8433
1642521600000|2022-01-18 16:00:00|23.13|22.97|22.93|22.77|23.38|23.22|22.88|22.72|5993
1642525200000|2022-01-18 17:00:00|22.98|22.82|23.58|23.42|23.58|23.42|22.93|22.77|4694
1642528800000|2022-01-18 18:00:00|23.53|23.37|23.23|23.07|23.68|23.52|23.23|23.07|5288
1642532400000|2022-01-18 19:00:00|23.18|23.02|22.99|22.83|23.33|23.17|22.89|22.73|4550
1642536000000|2022-01-18 20:00:00|23.04|22.88|23.48|23.32|23.58|23.42|22.94|22.78|11316
1642539600000|2022-01-18 21:00:00|23.43|23.27|23.43|23.27|23.53|23.37|23.33|23.17|3329
1642546800000|2022-01-18 23:00:00|23.4|23.24|23.43|23.27|23.43|23.27|23.28|23.12|414
1642550400000|2022-01-19 00:00:00|23.38|23.22|23.44|23.28|23.53|23.37|23.29|23.13|500
1642554000000|2022-01-19 01:00:00|23.43|23.27|23.44|23.28|23.48|23.32|23.14|22.98|474
1642557600000|2022-01-19 02:00:00|23.43|23.27|23.56|23.4|23.64|23.48|23.19|23.03|327
1642561200000|2022-01-19 03:00:00|23.54|23.38|23.73|23.57|23.83|23.67|23.54|23.38|641
1642564800000|2022-01-19 04:00:00|23.74|23.58|23.98|23.82|24.03|23.87|23.64|23.48|522
1642568400000|2022-01-19 05:00:00|24.03|23.87|23.89|23.73|24.03|23.87|23.88|23.72|262
1642572000000|2022-01-19 06:00:00|23.88|23.72|23.86|23.7|23.98|23.82|23.74|23.58|347
1642575600000|2022-01-19 07:00:00|23.89|23.73|23.89|23.73|24.04|23.88|23.79|23.63|427
1642579200000|2022-01-19 08:00:00|23.94|23.78|23.44|23.28|24.04|23.88|23.4|23.24|969
1642582800000|2022-01-19 09:00:00|23.45|23.29|23.2|23.04|23.59|23.43|23.15|22.99|807
1642586400000|2022-01-19 10:00:00|23.25|23.09|23.15|22.99|23.3|23.14|23.15|22.99|418
1642590000000|2022-01-19 11:00:00|23.18|23.02|23.1|22.94|23.35|23.19|23.06|22.9|457
1642593600000|2022-01-19 12:00:00|23.08|22.92|23.06|22.9|23.18|23.02|23.01|22.85|721
1642597200000|2022-01-19 13:00:00|23.03|22.87|23.01|22.85|23.06|22.9|22.81|22.65|1342
1642600800000|2022-01-19 14:00:00|22.99|22.83|22.96|22.8|23.31|23.15|22.96|22.8|6935
1642604400000|2022-01-19 15:00:00|22.94|22.78|23.55|23.39|23.7|23.54|22.94|22.78|6910
1642608000000|2022-01-19 16:00:00|23.56|23.4|23.5|23.34|24.04|23.88|23.46|23.3|6126
1642611600000|2022-01-19 17:00:00|23.45|23.29|23.01|22.85|23.45|23.29|22.91|22.75|4292
1642615200000|2022-01-19 18:00:00|22.99|22.83|23.11|22.95|23.21|23.05|22.96|22.8|3379
1642618800000|2022-01-19 19:00:00|23.09|22.93|23.4|23.24|23.6|23.44|23.06|22.9|3958
1642622400000|2022-01-19 20:00:00|23.41|23.25|24.09|23.93|24.29|24.13|23.31|23.15|9171
1642626000000|2022-01-19 21:00:00|24.04|23.88|24.16|24|24.19|24.03|24.02|23.86|2775
1642633200000|2022-01-19 23:00:00|24.17|24.01|24.24|24.08|24.29|24.13|24.04|23.88|382
1642636800000|2022-01-20 00:00:00|24.19|24.03|23.95|23.79|24.19|24.03|23.85|23.69|429
1642640400000|2022-01-20 01:00:00|23.9|23.74|23.97|23.81|24.29|24.13|23.85|23.69|400
1642644000000|2022-01-20 02:00:00|23.95|23.79|23.95|23.79|24|23.84|23.82|23.66|137
1642647600000|2022-01-20 03:00:00|23.99|23.83|23.66|23.5|24|23.84|23.61|23.45|104
1642651200000|2022-01-20 04:00:00|23.65|23.49|23.66|23.5|23.68|23.52|23.56|23.4|136
1642654800000|2022-01-20 05:00:00|23.65|23.49|23.66|23.5|23.73|23.57|23.56|23.4|157
1642658400000|2022-01-20 06:00:00|23.68|23.52|23.46|23.3|23.7|23.54|23.41|23.25|167
1642662000000|2022-01-20 07:00:00|23.42|23.26|23.61|23.45|23.61|23.45|23.37|23.21|314
1642665600000|2022-01-20 08:00:00|23.59|23.43|23.76|23.6|23.95|23.79|23.51|23.35|717
1642669200000|2022-01-20 09:00:00|23.71|23.55|23.71|23.55|23.91|23.75|23.62|23.46|518
1642672800000|2022-01-20 10:00:00|23.67|23.51|23.57|23.41|23.76|23.6|23.57|23.41|291
1642676400000|2022-01-20 11:00:00|23.59|23.43|23.52|23.36|23.61|23.45|23.47|23.31|454
1642680000000|2022-01-20 12:00:00|23.54|23.38|23.57|23.41|23.71|23.55|23.47|23.31|335
1642683600000|2022-01-20 13:00:00|23.59|23.43|23.47|23.31|23.64|23.48|23.37|23.21|921
1642687200000|2022-01-20 14:00:00|23.45|23.29|23.04|22.88|23.57|23.41|22.99|22.83|5332
1642690800000|2022-01-20 15:00:00|23.01|22.85|22.8|22.64|23.14|22.98|22.75|22.59|9341
1642694400000|2022-01-20 16:00:00|22.77|22.61|22.85|22.69|22.9|22.74|22.61|22.45|3270
1642698000000|2022-01-20 17:00:00|22.8|22.64|22.95|22.79|23.04|22.88|22.8|22.64|2572
1642701600000|2022-01-20 18:00:00|23|22.84|23|22.84|23.14|22.98|22.9|22.74|3231
1642705200000|2022-01-20 19:00:00|22.98|22.82|23.48|23.32|23.58|23.42|22.81|22.65|4694
1642708800000|2022-01-20 20:00:00|23.44|23.28|25.07|24.91|25.26|25.1|23.39|23.23|13107
1642712400000|2022-01-20 21:00:00|25.12|24.96|25.58|25.42|25.95|25.79|25.02|24.86|5221
1642719600000|2022-01-20 23:00:00|25.54|25.38|25.41|25.25|25.77|25.61|25.32|25.16|601
1642723200000|2022-01-21 00:00:00|25.36|25.2|25.56|25.4|25.61|25.45|25.36|25.2|776
1642726800000|2022-01-21 01:00:00|25.54|25.38|25.61|25.45|25.9|25.74|25.42|25.26|728
1642730400000|2022-01-21 02:00:00|25.58|25.42|25.86|25.7|26.09|25.93|25.42|25.26|537
1642734000000|2022-01-21 03:00:00|25.85|25.69|26.07|25.91|26.26|26.1|25.85|25.69|699
1642737600000|2022-01-21 04:00:00|26.09|25.93|26.05|25.89|26.14|25.98|25.8|25.64|526
1642741200000|2022-01-21 05:00:00|26.07|25.91|25.83|25.67|26.14|25.98|25.71|25.55|279
1642744800000|2022-01-21 06:00:00|25.85|25.69|25.66|25.5|25.99|25.83|25.56|25.4|515
1642748400000|2022-01-21 07:00:00|25.69|25.53|25.42|25.26|25.86|25.7|25.32|25.16|911
1642752000000|2022-01-21 08:00:00|25.47|25.31|25.28|25.12|25.67|25.51|25.23|25.07|1341
1642755600000|2022-01-21 09:00:00|25.3|25.14|25.23|25.07|25.52|25.36|25.18|25.02|959
1642759200000|2022-01-21 10:00:00|25.21|25.05|25.13|24.97|25.33|25.17|25.04|24.88|637
1642762800000|2022-01-21 11:00:00|25.14|24.98|25.37|25.21|25.61|25.45|25.13|24.97|708
1642766400000|2022-01-21 12:00:00|25.42|25.26|25.61|25.45|25.75|25.59|25.37|25.21|1220
1642770000000|2022-01-21 13:00:00|25.66|25.5|25.61|25.45|25.75|25.59|25.46|25.3|1167
1642773600000|2022-01-21 14:00:00|25.56|25.4|25.94|25.78|26.18|26.02|25.21|25.05|10391
1642777200000|2022-01-21 15:00:00|25.91|25.75|25.76|25.6|26.77|26.61|25.56|25.4|17022
1642780800000|2022-01-21 16:00:00|25.8|25.64|25.75|25.59|26.04|25.88|25.03|24.87|9274
1642784400000|2022-01-21 17:00:00|25.79|25.63|26.14|25.98|26.29|26.13|25.51|25.35|7706
1642788000000|2022-01-21 18:00:00|26.1|25.94|26.42|26.26|26.51|26.35|25.73|25.57|8400
1642791600000|2022-01-21 19:00:00|26.38|26.22|26.96|26.8|26.96|26.8|26.13|25.97|9850
1642795200000|2022-01-21 20:00:00|26.95|26.79|27.39|27.23|27.44|27.28|26.52|26.36|20606
1642798800000|2022-01-21 21:00:00|27.34|27.18|27.44|27.28|27.64|27.48|27.19|27.03|7542
1642806000000|2022-01-21 23:00:00|||||||||1
1642978800000|2022-01-23 23:00:00|27.21|27.05|26.67|26.51|27.29|27.13|26.62|26.46|522
1642982400000|2022-01-24 00:00:00|26.65|26.49|26.62|26.46|26.81|26.65|26.53|26.37|421
1642986000000|2022-01-24 01:00:00|26.63|26.47|26.38|26.22|26.69|26.53|26.34|26.18|340
1642989600000|2022-01-24 02:00:00|26.39|26.23|26.53|26.37|26.57|26.41|26.29|26.13|262
1642993200000|2022-01-24 03:00:00|26.52|26.36|26.38|26.22|26.57|26.41|26.29|26.13|79
1642996800000|2022-01-24 04:00:00|26.36|26.2|26.38|26.22|26.43|26.27|26.29|26.13|72
1643000400000|2022-01-24 05:00:00|26.34|26.18|26.38|26.22|26.43|26.27|26.24|26.08|254
1643004000000|2022-01-24 06:00:00|26.4|26.24|26.48|26.32|26.52|26.36|26.33|26.17|145
1643007600000|2022-01-24 07:00:00|26.52|26.36|26.63|26.47|26.76|26.6|26.52|26.36|713
1643011200000|2022-01-24 08:00:00|26.65|26.49|26.77|26.61|26.77|26.61|26.26|26.1|1233
1643014800000|2022-01-24 09:00:00|26.75|26.59|26.82|26.66|27|26.84|26.63|26.47|820
1643018400000|2022-01-24 10:00:00|26.83|26.67|27.44|27.28|27.72|27.56|26.82|26.66|1914
1643022000000|2022-01-24 11:00:00|27.42|27.26|27.3|27.14|27.57|27.41|27.15|26.99|1179
1643025600000|2022-01-24 12:00:00|27.29|27.13|27.8|27.64|27.8|27.64|27.25|27.09|983
1643029200000|2022-01-24 13:00:00|27.84|27.68|29.16|29|29.25|29.09|27.8|27.64|4537
1643032800000|2022-01-24 14:00:00|29.18|29.02|30.38|30.22|30.4|30.24|29.01|28.85|18852
1643036400000|2022-01-24 15:00:00|30.4|30.24|29.56|29.4|31.01|30.85|28.98|28.82|41778
1643040000000|2022-01-24 16:00:00|29.59|29.43|30.76|30.6|31.41|31.25|29.46|29.3|16415
1643043600000|2022-01-24 17:00:00|30.77|30.61|30.97|30.81|32.64|32.48|30.41|30.25|17977
1643047200000|2022-01-24 18:00:00|30.98|30.82|29.13|28.97|31.13|30.97|29.03|28.87|13892
1643050800000|2022-01-24 19:00:00|29.08|28.92|29.28|29.12|30.58|30.42|28.57|28.41|13300
1643054400000|2022-01-24 20:00:00|29.29|29.13|27.96|27.8|29.51|29.35|27.46|27.3|22513
1643058000000|2022-01-24 21:00:00|28|27.84|27.98|27.82|28.07|27.91|27.79|27.63|4287
1643065200000|2022-01-24 23:00:00|28.02|27.86|28.07|27.91|28.57|28.41|27.92|27.76|737
1643068800000|2022-01-25 00:00:00|28.06|27.9|28.84|28.68|28.93|28.77|27.93|27.77|1310
1643072400000|2022-01-25 01:00:00|28.8|28.64|28.74|28.58|29.12|28.96|28.57|28.41|973
1643076000000|2022-01-25 02:00:00|28.76|28.6|28.69|28.53|29.06|28.9|28.65|28.49|544
1643079600000|2022-01-25 03:00:00|28.7|28.54|29.11|28.95|29.2|29.04|28.7|28.54|315
1643083200000|2022-01-25 04:00:00|29.13|28.97|29.34|29.18|29.44|29.28|28.97|28.81|201
1643086800000|2022-01-25 05:00:00|29.35|29.19|28.96|28.8|29.54|29.38|28.77|28.61|422
1643090400000|2022-01-25 06:00:00|28.94|28.78|28.87|28.71|29.15|28.99|28.72|28.56|468
1643094000000|2022-01-25 07:00:00|28.85|28.69|29.12|28.96|29.84|29.68|28.7|28.54|1142
1643097600000|2022-01-25 08:00:00|29.1|28.94|29.41|29.25|30|29.84|28.99|28.83|2247
1643101200000|2022-01-25 09:00:00|29.37|29.21|28.87|28.71|29.64|29.48|28.68|28.52|1393
1643104800000|2022-01-25 10:00:00|28.86|28.7|29.28|29.12|29.37|29.21|28.59|28.43|728
1643108400000|2022-01-25 11:00:00|29.24|29.08|29.52|29.36|29.64|29.48|28.96|28.8|883
1643112000000|2022-01-25 12:00:00|29.5|29.34|29.7|29.54|29.87|29.71|29.45|29.29|992
1643115600000|2022-01-25 13:00:00|29.69|29.53|29.77|29.61|30.18|30.02|29.63|29.47|1908
1643119200000|2022-01-25 14:00:00|29.81|29.65|30.3|30.14|30.55|30.39|29.03|28.87|11157
1643122800000|2022-01-25 15:00:00|30.31|30.15|30.03|29.87|30.84|30.68|29.17|29.01|14313
1643126400000|2022-01-25 16:00:00|30.07|29.91|29.56|29.4|30.27|30.11|28.98|28.82|11526
1643130000000|2022-01-25 17:00:00|29.57|29.41|28.69|28.53|29.68|29.52|28.66|28.5|8413
1643133600000|2022-01-25 18:00:00|28.71|28.55|27.68|27.52|29.07|28.91|27.63|27.47|8580
1643137200000|2022-01-25 19:00:00|27.64|27.48|27.44|27.28|27.95|27.79|27.29|27.13|6934
1643140800000|2022-01-25 20:00:00|27.43|27.27|28.09|27.93|28.64|28.48|27.41|27.25|11068
1643144400000|2022-01-25 21:00:00|28.08|27.92|29.11|28.95|29.37|29.21|27.91|27.75|5262
1643151600000|2022-01-25 23:00:00|28.97|28.67|28.03|27.87|29.09|28.93|27.71|27.55|1020
1643155200000|2022-01-26 00:00:00|28.04|27.88|28.2|28.04|28.37|28.21|27.78|27.62|849
1643158800000|2022-01-26 01:00:00|28.22|28.06|27.84|27.68|28.3|28.14|27.83|27.67|401
1643162400000|2022-01-26 02:00:00|27.83|27.67|27.92|27.76|27.96|27.8|27.6|27.44|307
1643166000000|2022-01-26 03:00:00|27.88|27.72|27.6|27.44|27.92|27.76|27.52|27.36|205
1643169600000|2022-01-26 04:00:00|27.59|27.43|27.65|27.49|27.75|27.59|27.55|27.39|119
1643173200000|2022-01-26 05:00:00|27.67|27.51|27.74|27.58|27.97|27.81|27.65|27.49|141
1643176800000|2022-01-26 06:00:00|27.75|27.59|27.76|27.6|27.85|27.69|27.65|27.49|205
1643180400000|2022-01-26 07:00:00|27.74|27.58|27.79|27.63|28.04|27.88|27.65|27.49|608
1643184000000|2022-01-26 08:00:00|27.81|27.65|27.08|26.92|27.84|27.68|26.86|26.7|1570
1643187600000|2022-01-26 09:00:00|27.09|26.93|26.96|26.8|27.13|26.97|26.72|26.56|1138
1643191200000|2022-01-26 10:00:00|26.97|26.81|26.86|26.7|27.08|26.92|26.77|26.61|658
1643194800000|2022-01-26 11:00:00|26.84|26.68|26.72|26.56|26.99|26.83|26.72|26.56|572
1643198400000|2022-01-26 12:00:00|26.74|26.58|26.96|26.8|27.08|26.92|26.72|26.56|737
1643202000000|2022-01-26 13:00:00|26.95|26.79|26.77|26.61|26.99|26.83|26.64|26.48|967
1643205600000|2022-01-26 14:00:00|26.81|26.65|26.69|26.53|27.27|27.11|26.69|26.53|5744
1643209200000|2022-01-26 15:00:00|26.72|26.56|27.42|27.26|27.68|27.52|26.45|26.29|7281
1643212800000|2022-01-26 16:00:00|27.46|27.3|26.64|26.48|27.64|27.48|26.59|26.43|8654
1643216400000|2022-01-26 17:00:00|26.6|26.44|26.3|26.14|26.7|26.54|26.05|25.89|5910
1643220000000|2022-01-26 18:00:00|26.33|26.17|26.29|26.13|26.75|26.59|26.17|26.01|5078
1643223600000|2022-01-26 19:00:00|26.28|26.12|27.29|27.13|27.67|27.51|25.71|25.55|16585
1643227200000|2022-01-26 20:00:00|27.34|27.18|28.58|28.42|29.24|29.08|27.29|27.13|19626
1643230800000|2022-01-26 21:00:00|28.6|28.44|28.53|28.37|29.02|28.86|28.45|28.29|4113
1643238000000|2022-01-26 23:00:00|28.32|28.16|27.58|27.42|28.32|28.16|27.58|27.42|1043
1643241600000|2022-01-27 00:00:00|27.6|27.44|28.11|27.95|28.13|27.97|27.55|27.39|1822
1643245200000|2022-01-27 01:00:00|28.13|27.97|29.36|29.2|29.46|29.3|28.07|27.91|1272
1643248800000|2022-01-27 02:00:00|29.37|29.21|29.76|29.6|30|29.84|29.37|29.21|989
1643252400000|2022-01-27 03:00:00|29.75|29.59|30.13|29.97|30.4|30.24|29.58|29.42|861
1643256000000|2022-01-27 04:00:00|30.14|29.98|29.86|29.7|30.26|30.1|29.73|29.57|463
1643259600000|2022-01-27 05:00:00|29.85|29.69|29.67|29.51|30.16|30|29.59|29.43|402
1643263200000|2022-01-27 06:00:00|29.71|29.55|29.8|29.64|30.2|30.04|29.49|29.33|439
1643266800000|2022-01-27 07:00:00|29.77|29.61|29.49|29.33|29.89|29.73|29.26|29.1|942
1643270400000|2022-01-27 08:00:00|29.46|29.3|28.49|28.33|29.49|29.33|28.47|28.31|1391
1643274000000|2022-01-27 09:00:00|28.47|28.31|27.84|27.68|28.6|28.44|27.76|27.6|1138
1643277600000|2022-01-27 10:00:00|27.83|27.67|28.45|28.29|28.55|28.39|27.69|27.53|1241
1643281200000|2022-01-27 11:00:00|28.43|28.27|27.9|27.74|28.45|28.29|27.9|27.74|850
1643284800000|2022-01-27 12:00:00|27.87|27.71|27.92|27.76|28.32|28.16|27.7|27.54|926
1643288400000|2022-01-27 13:00:00|27.9|27.74|27.17|27.01|27.95|27.79|27.16|27|2935
1643292000000|2022-01-27 14:00:00|27.19|27.03|27.01|26.85|27.36|27.2|26.64|26.48|7307
1643295600000|2022-01-27 15:00:00|26.98|26.82|27.42|27.26|28.09|27.93|26.91|26.75|8419
1643299200000|2022-01-27 16:00:00|27.41|27.25|27.75|27.59|28.12|27.96|27.29|27.13|5406
1643302800000|2022-01-27 17:00:00|27.74|27.58|28.7|28.54|29.15|28.99|27.74|27.58|7786
1643306400000|2022-01-27 18:00:00|28.67|28.51|28.85|28.69|29.54|29.38|28.48|28.32|7222
1643310000000|2022-01-27 19:00:00|28.88|28.72|29.16|29|29.48|29.32|28.4|28.24|7399
1643313600000|2022-01-27 20:00:00|29.13|28.97|28.81|28.65|29.49|29.33|28.1|27.94|11576
1643317200000|2022-01-27 21:00:00|28.78|28.62|28.02|27.86|28.95|28.79|28.02|27.86|3230
1643324400000|2022-01-27 23:00:00|28.05|27.8|28.15|27.99|28.15|27.99|27.72|27.56|291
1643328000000|2022-01-28 00:00:00|28.18|28.02|28.15|27.99|28.6|28.44|27.97|27.81|706
1643331600000|2022-01-28 01:00:00|28.18|28.02|28.07|27.91|28.28|28.12|27.89|27.73|380
1643335200000|2022-01-28 02:00:00|28.06|27.9|27.64|27.48|28.15|27.99|27.61|27.45|225
1643338800000|2022-01-28 03:00:00|27.66|27.5|27.97|27.81|28|27.84|27.61|27.45|152
1643342400000|2022-01-28 04:00:00|27.95|27.79|28.15|27.99|28.18|28.02|27.84|27.68|105
1643346000000|2022-01-28 05:00:00|28.17|28.01|27.84|27.68|28.22|28.06|27.74|27.58|251
1643349600000|2022-01-28 06:00:00|27.85|27.69|27.89|27.73|28|27.84|27.74|27.58|182
1643353200000|2022-01-28 07:00:00|27.9|27.74|27.84|27.68|28.1|27.94|27.76|27.6|326
1643356800000|2022-01-28 08:00:00|27.88|27.72|28.25|28.09|28.68|28.52|27.84|27.68|1073
1643360400000|2022-01-28 09:00:00|28.24|28.08|28.46|28.3|28.56|28.4|28.1|27.94|422
1643364000000|2022-01-28 10:00:00|28.45|28.29|28.66|28.5|28.84|28.68|28.43|28.27|602
1643367600000|2022-01-28 11:00:00|28.67|28.51|28.95|28.79|29.18|29.02|28.61|28.45|852
1643371200000|2022-01-28 12:00:00|28.96|28.8|29.59|29.43|29.85|29.69|28.92|28.76|1444
1643374800000|2022-01-28 13:00:00|29.54|29.38|28.69|28.53|29.67|29.51|28.53|28.37|2155
1643378400000|2022-01-28 14:00:00|28.68|28.52|29.17|29.01|29.38|29.22|28.17|28.01|7724
1643382000000|2022-01-28 15:00:00|29.21|29.05|27.93|27.77|29.43|29.27|27.92|27.76|9588
1643385600000|2022-01-28 16:00:00|27.92|27.76|27.89|27.73|28.43|28.27|27.88|27.72|6437
1643389200000|2022-01-28 17:00:00|27.9|27.74|28.54|28.38|28.62|28.46|27.72|27.56|4367
1643392800000|2022-01-28 18:00:00|28.56|28.4|28.17|28.01|28.62|28.46|28.02|27.86|3448
1643396400000|2022-01-28 19:00:00|28.16|28|28.02|27.86|29.04|28.88|27.97|27.81|5775
1643400000000|2022-01-28 20:00:00|28|27.84|27.01|26.85|28.07|27.91|26.83|26.67|8997
1643403600000|2022-01-28 21:00:00|27.06|26.9|27.17|27.01|27.19|27.03|26.75|26.59|4622
1643583600000|2022-01-30 23:00:00|26.96|26.8|27.3|27.14|27.48|27.32|26.96|26.8|320
1643587200000|2022-01-31 00:00:00|27.32|27.16|27.35|27.19|27.48|27.32|27.09|26.93|421
1643590800000|2022-01-31 01:00:00|27.33|27.17|27.2|27.04|27.41|27.25|27.14|26.98|116
1643594400000|2022-01-31 02:00:00|27.22|27.06|26.93|26.77|27.25|27.09|26.86|26.7|159
1643598000000|2022-01-31 03:00:00|26.91|26.75|26.82|26.66|26.98|26.82|26.8|26.64|102
1643601600000|2022-01-31 04:00:00|26.84|26.68|26.87|26.71|26.9|26.74|26.82|26.66|43
1643605200000|2022-01-31 05:00:00|26.85|26.69|26.77|26.61|26.96|26.8|26.72|26.56|108
1643608800000|2022-01-31 06:00:00|26.76|26.6|26.87|26.71|26.9|26.74|26.7|26.54|291
1643612400000|2022-01-31 07:00:00|26.89|26.73|27|26.84|27.11|26.95|26.89|26.73|304
1643616000000|2022-01-31 08:00:00|27.03|26.87|26.91|26.75|27.29|27.13|26.9|26.74|577
1643619600000|2022-01-31 09:00:00|26.9|26.74|27.08|26.92|27.2|27.04|26.84|26.68|479
1643623200000|2022-01-31 10:00:00|27.07|26.91|27.41|27.25|27.47|27.31|27.03|26.87|631
1643626800000|2022-01-31 11:00:00|27.42|27.26|27.54|27.38|27.66|27.5|27.33|27.17|783
1643630400000|2022-01-31 12:00:00|27.57|27.41|27.51|27.35|27.91|27.75|27.51|27.35|822
1643634000000|2022-01-31 13:00:00|27.46|27.3|27.37|27.21|27.66|27.5|27.28|27.12|821
1643637600000|2022-01-31 14:00:00|27.35|27.19|26.78|26.62|27.56|27.4|26.75|26.59|5538
1643641200000|2022-01-31 15:00:00|26.79|26.63|26.38|26.22|26.88|26.72|26.33|26.17|7805
1643644800000|2022-01-31 16:00:00|26.34|26.18|26.03|25.87|26.53|26.37|26|25.84|5853
1643648400000|2022-01-31 17:00:00|26.01|25.85|25.65|25.49|26.1|25.94|25.61|25.45|4072
1643652000000|2022-01-31 18:00:00|25.62|25.46|25.83|25.67|25.91|25.75|25.62|25.46|4290
1643655600000|2022-01-31 19:00:00|25.81|25.65|25.48|25.32|25.88|25.72|25.33|25.17|5247
1643659200000|2022-01-31 20:00:00|25.5|25.34|25.25|25.09|25.95|25.79|25.23|25.07|8360
1643662800000|2022-01-31 21:00:00|25.28|25.12|25.29|25.13|25.38|25.22|25.2|25.04|5297
1643670000000|2022-01-31 23:00:00|25.27|25.11|25.29|25.13|25.36|25.2|25.14|24.98|276
1643673600000|2022-02-01 00:00:00|25.31|25.15|25.21|25.05|25.32|25.16|25.18|25.02|254
1643677200000|2022-02-01 01:00:00|25.22|25.06|25.53|25.37|25.56|25.4|25.21|25.05|242
1643680800000|2022-02-01 02:00:00|25.52|25.36|25.46|25.3|25.58|25.42|25.41|25.25|75
1643684400000|2022-02-01 03:00:00|25.43|25.27|25.33|25.17|25.46|25.3|25.28|25.12|129
1643688000000|2022-02-01 04:00:00|25.34|25.18|25.32|25.16|25.42|25.26|25.32|25.16|66
1643691600000|2022-02-01 05:00:00|25.34|25.18|25.3|25.14|25.36|25.2|25.27|25.11|69
1643695200000|2022-02-01 06:00:00|25.31|25.15|25.24|25.08|25.36|25.2|25.24|25.08|161
1643698800000|2022-02-01 07:00:00|25.26|25.1|25.18|25.02|25.29|25.13|25|24.84|465
1643702400000|2022-02-01 08:00:00|25.17|25.01|24.92|24.76|25.19|25.03|24.84|24.68|1070
1643706000000|2022-02-01 09:00:00|24.94|24.78|25.32|25.16|25.5|25.34|24.87|24.71|1074
1643709600000|2022-02-01 10:00:00|25.34|25.18|25.24|25.08|25.37|25.21|25.09|24.93|404
1643713200000|2022-02-01 11:00:00|25.27|25.11|25.27|25.11|25.29|25.13|25.02|24.86|441
1643716800000|2022-02-01 12:00:00|25.26|25.1|25.08|24.92|25.32|25.16|25.02|24.86|414
1643720400000|2022-02-01 13:00:00|25.07|24.91|24.9|24.74|25.1|24.94|24.9|24.74|599
1643724000000|2022-02-01 14:00:00|24.87|24.71|24.89|24.73|25.2|25.04|24.73|24.57|5916
1643727600000|2022-02-01 15:00:00|24.87|24.71|24.7|24.54|25.49|25.33|24.7|24.54|7607
1643731200000|2022-02-01 16:00:00|24.68|24.52|24.43|24.27|24.77|24.61|24.43|24.27|6088
1643734800000|2022-02-01 17:00:00|24.44|24.28|24.45|24.29|24.85|24.69|24.42|24.26|3455
1643738400000|2022-02-01 18:00:00|24.48|24.32|24.3|24.14|24.63|24.47|24.3|24.14|2359
1643742000000|2022-02-01 19:00:00|24.32|24.16|24.26|24.1|24.5|24.34|24.18|24.02|4054
1643745600000|2022-02-01 20:00:00|24.27|24.11|23.47|23.31|24.28|24.12|23.42|23.26|8824
1643749200000|2022-02-01 21:00:00|23.45|23.29|23.48|23.32|23.49|23.33|23.29|23.13|4407
1643756400000|2022-02-01 23:00:00|23.47|23.31|23.37|23.21|23.48|23.32|23.37|23.21|238
1643760000000|2022-02-02 00:00:00|23.32|23.16|23.25|23.09|23.32|23.16|23.22|23.06|342
1643763600000|2022-02-02 01:00:00|23.27|23.11|23.27|23.11|23.35|23.19|23.22|23.06|303
1643767200000|2022-02-02 02:00:00|23.28|23.12|23.28|23.12|23.28|23.12|23.23|23.07|25
1643770800000|2022-02-02 03:00:00|||||||||8
1643774400000|2022-02-02 04:00:00|23.23|23.07|23.23|23.07|23.28|23.12|23.23|23.07|93
1643778000000|2022-02-02 05:00:00|23.21|23.05|23.21|23.05|23.23|23.07|23.11|22.95|279
1643781600000|2022-02-02 06:00:00|23.16|23|23.14|22.98|23.19|23.03|23.09|22.93|307
1643785200000|2022-02-02 07:00:00|23.19|23.03|23.14|22.98|23.24|23.08|23.05|22.89|414
1643788800000|2022-02-02 08:00:00|23.15|22.99|23.34|23.18|23.39|23.23|23.15|22.99|1307
1643792400000|2022-02-02 09:00:00|23.31|23.15|23.07|22.91|23.34|23.18|23.07|22.91|759
1643796000000|2022-02-02 10:00:00|23.09|22.93|23.17|23.01|23.17|23.01|23.04|22.88|636
1643799600000|2022-02-02 11:00:00|23.12|22.96|23.12|22.96|23.19|23.03|23.12|22.96|380
1643803200000|2022-02-02 12:00:00|23.13|22.97|23.12|22.96|23.19|23.03|23.05|22.89|649
1643806800000|2022-02-02 13:00:00|23.14|22.98|23.31|23.15|23.31|23.15|23.12|22.96|1083
1643810400000|2022-02-02 14:00:00|23.32|23.16|23.52|23.36|23.57|23.41|23.17|23.01|7022
1643814000000|2022-02-02 15:00:00|23.49|23.33|23.47|23.31|23.94|23.78|23.28|23.12|7452
1643817600000|2022-02-02 16:00:00|23.43|23.27|23.45|23.29|23.87|23.71|23.42|23.26|4689
1643821200000|2022-02-02 17:00:00|23.47|23.31|23.19|23.03|23.55|23.39|23.19|23.03|3066
1643824800000|2022-02-02 18:00:00|23.21|23.05|23.36|23.2|23.48|23.32|23.21|23.05|2598
1643828400000|2022-02-02 19:00:00|23.35|23.19|23|22.84|23.46|23.3|22.93|22.77|3623
1643832000000|2022-02-02 20:00:00|23.03|22.87|23.06|22.9|23.17|23.01|22.93|22.77|10388
1643835600000|2022-02-02 21:00:00|23.03|22.87|23.75|23.59|23.84|23.68|22.98|22.82|6211
1643842800000|2022-02-02 23:00:00|23.85|23.69|24.48|24.32|24.51|24.35|23.82|23.66|927
1643846400000|2022-02-03 00:00:00|24.47|24.31|24.31|24.15|24.53|24.37|24.24|24.08|621
1643850000000|2022-02-03 01:00:00|24.26|24.1|24.39|24.23|24.44|24.28|24.26|24.1|201
1643853600000|2022-02-03 02:00:00|24.38|24.22|24.29|24.13|24.4|24.24|24.27|24.11|76
1643857200000|2022-02-03 03:00:00|24.28|24.12|24.17|24.01|24.29|24.13|24.15|23.99|63
1643860800000|2022-02-03 04:00:00|24.13|23.97|24.12|23.96|24.17|24.01|24.12|23.96|178
1643864400000|2022-02-03 05:00:00|24.14|23.98|24.12|23.96|24.15|23.99|24.1|23.94|54
1643868000000|2022-02-03 06:00:00|24.11|23.95|24.17|24.01|24.22|24.06|24.1|23.94|186
1643871600000|2022-02-03 07:00:00|24.16|24|24.01|23.85|24.17|24.01|24.01|23.85|305
1643875200000|2022-02-03 08:00:00|24.02|23.86|24.08|23.92|24.23|24.07|24.01|23.85|765
1643878800000|2022-02-03 09:00:00|24.09|23.93|24.44|24.28|24.49|24.33|24.03|23.87|651
1643882400000|2022-02-03 10:00:00|24.42|24.26|24.49|24.33|24.54|24.38|24.32|24.16|390
1643886000000|2022-02-03 11:00:00|24.47|24.31|24.32|24.16|24.55|24.39|24.3|24.14|374
1643889600000|2022-02-03 12:00:00|24.34|24.18|24.08|23.92|24.45|24.29|24.03|23.87|714
1643893200000|2022-02-03 13:00:00|24.11|23.95|24.61|24.45|24.61|24.45|24.02|23.86|2094
1643896800000|2022-02-03 14:00:00|24.59|24.43|24.83|24.67|24.83|24.67|24.39|24.23|9449
1643900400000|2022-02-03 15:00:00|24.85|24.69|24.16|24|24.91|24.75|24.04|23.88|9704
1643904000000|2022-02-03 16:00:00|24.13|23.97|24.67|24.51|24.67|24.51|23.9|23.74|5555
1643907600000|2022-02-03 17:00:00|24.64|24.48|24.82|24.66|24.99|24.83|24.57|24.41|5785
1643911200000|2022-02-03 18:00:00|24.84|24.68|24.95|24.79|25.11|24.95|24.65|24.49|4068
1643914800000|2022-02-03 19:00:00|24.93|24.77|25.42|25.26|25.47|25.31|24.73|24.57|5117
1643918400000|2022-02-03 20:00:00|25.41|25.25|25.88|25.72|26.09|25.93|24.97|24.81|14676
1643922000000|2022-02-03 21:00:00|25.85|25.69|24.5|24.34|25.97|25.81|24.42|24.26|9144
1643929200000|2022-02-03 23:00:00|24.62|24.46|24.64|24.48|24.92|24.76|24.5|24.34|570
1643932800000|2022-02-04 00:00:00|24.65|24.49|24.76|24.6|24.82|24.66|24.52|24.36|386
1643936400000|2022-02-04 01:00:00|24.77|24.61|25.05|24.89|25.17|25.01|24.76|24.6|339
1643940000000|2022-02-04 02:00:00|25.04|24.88|24.9|24.74|25.05|24.89|24.81|24.65|149
1643943600000|2022-02-04 03:00:00|24.88|24.72|24.82|24.66|24.93|24.77|24.77|24.61|74
1643947200000|2022-02-04 04:00:00|24.77|24.61|24.7|24.54|24.81|24.65|24.65|24.49|100
1643950800000|2022-02-04 05:00:00|24.67|24.51|24.58|24.42|24.68|24.52|24.58|24.42|174
1643954400000|2022-02-04 06:00:00|24.59|24.43|24.57|24.41|24.66|24.5|24.53|24.37|123
1643958000000|2022-02-04 07:00:00|24.58|24.42|24.74|24.58|24.82|24.66|24.51|24.35|607
1643961600000|2022-02-04 08:00:00|24.72|24.56|24.96|24.8|25.08|24.92|24.55|24.39|816
1643965200000|2022-02-04 09:00:00|24.97|24.81|25.2|25.04|25.2|25.04|24.86|24.7|675
1643968800000|2022-02-04 10:00:00|25.23|25.07|25.64|25.48|25.77|25.61|25.19|25.03|1240
1643972400000|2022-02-04 11:00:00|25.62|25.46|25.99|25.83|26.1|25.94|25.6|25.44|1302
1643976000000|2022-02-04 12:00:00|25.96|25.8|25.26|25.1|25.99|25.83|25.17|25.01|1424
1643979600000|2022-02-04 13:00:00|25.24|25.08|26.04|25.88|26.08|25.92|25.23|25.07|2550
1643983200000|2022-02-04 14:00:00|26.06|25.9|25.33|25.17|26.28|26.12|25.16|25|6534
1643986800000|2022-02-04 15:00:00|25.32|25.16|26.13|25.97|26.18|26.02|25.18|25.02|7844
1643990400000|2022-02-04 16:00:00|26.15|25.99|25.62|25.46|26.3|26.14|25.38|25.22|5722
1643994000000|2022-02-04 17:00:00|25.61|25.45|25|24.84|25.79|25.63|25|24.84|5461
1643997600000|2022-02-04 18:00:00|24.98|24.82|24.88|24.72|25|24.84|24.69|24.53|5144
1644001200000|2022-02-04 19:00:00|24.87|24.71|24.46|24.3|25.18|25.02|24.41|24.25|5455
1644004800000|2022-02-04 20:00:00|24.44|24.28|24.93|24.77|25.07|24.91|24.11|23.95|11693
1644008400000|2022-02-04 21:00:00|24.95|24.79|24.99|24.83|25|24.84|24.78|24.62|4538
1644022800000|2022-02-05 01:00:00|||||||||0
1644188400000|2022-02-06 23:00:00|24.96|24.8|24.76|24.6|25.08|24.92|24.65|24.49|298
1644192000000|2022-02-07 00:00:00|24.77|24.61|24.98|24.82|25.15|24.99|24.76|24.6|556
1644195600000|2022-02-07 01:00:00|24.97|24.81|25.09|24.93|25.1|24.94|24.87|24.71|190
1644199200000|2022-02-07 02:00:00|25.07|24.91|25.22|25.06|25.28|25.12|24.99|24.83|193
1644202800000|2022-02-07 03:00:00|25.21|25.05|25.04|24.88|25.22|25.06|24.98|24.82|120
1644206400000|2022-02-07 04:00:00|25.03|24.87|24.83|24.67|25.04|24.88|24.76|24.6|137
1644210000000|2022-02-07 05:00:00|24.82|24.66|24.85|24.69|24.93|24.77|24.81|24.65|90
1644213600000|2022-02-07 06:00:00|24.83|24.67|24.77|24.61|24.99|24.83|24.77|24.61|94
1644217200000|2022-02-07 07:00:00|24.79|24.63|24.76|24.6|24.91|24.75|24.59|24.43|348
1644220800000|2022-02-07 08:00:00|24.75|24.59|25|24.84|25.38|25.22|24.75|24.59|843
1644224400000|2022-02-07 09:00:00|25.01|24.85|25.05|24.89|25.28|25.12|24.88|24.72|763
1644228000000|2022-02-07 10:00:00|25.01|24.85|25.05|24.89|25.06|24.9|24.89|24.73|406
1644231600000|2022-02-07 11:00:00|25.04|24.88|24.84|24.68|25.11|24.95|24.82|24.66|427
1644235200000|2022-02-07 12:00:00|24.83|24.67|24.51|24.35|24.84|24.68|24.45|24.29|456
1644238800000|2022-02-07 13:00:00|24.53|24.37|24.4|24.24|24.56|24.4|24.29|24.13|1184
1644242400000|2022-02-07 14:00:00|24.45|24.29|24.27|24.11|24.58|24.42|24.2|24.04|5073
1644246000000|2022-02-07 15:00:00|24.26|24.1|24.1|23.94|24.64|24.48|24.04|23.88|4739
1644249600000|2022-02-07 16:00:00|24.11|23.95|24.5|24.34|24.73|24.57|24|23.84|4197
1644253200000|2022-02-07 17:00:00|24.45|24.29|24.46|24.3|24.73|24.57|24.35|24.19|2961
1644256800000|2022-02-07 18:00:00|24.45|24.29|24.12|23.96|24.51|24.35|24.11|23.95|2496
1644260400000|2022-02-07 19:00:00|24.11|23.95|24.06|23.9|24.22|24.06|23.95|23.79|2541
1644264000000|2022-02-07 20:00:00|24.07|23.91|24.38|24.22|24.61|24.45|23.84|23.68|7506
1644267600000|2022-02-07 21:00:00|24.34|24.18|24.17|24.01|24.34|24.18|24.12|23.96|1462
1644274800000|2022-02-07 23:00:00|24.18|24.02|24.07|23.91|24.26|24.1|24.07|23.91|257
1644278400000|2022-02-08 00:00:00|24.02|23.86|24.07|23.91|24.18|24.02|24.02|23.86|200
1644282000000|2022-02-08 01:00:00|24.08|23.92|24.24|24.08|24.25|24.09|24.07|23.91|139
1644285600000|2022-02-08 02:00:00|24.23|24.07|24.15|23.99|24.35|24.19|24.15|23.99|91
1644289200000|2022-02-08 03:00:00|24.18|24.02|24.17|24.01|24.2|24.04|24.09|23.93|36
1644292800000|2022-02-08 04:00:00|24.15|23.99|24.15|23.99|24.2|24.04|24.14|23.98|155
1644296400000|2022-02-08 05:00:00|24.19|24.03|24.26|24.1|24.31|24.15|24.14|23.98|108
1644300000000|2022-02-08 06:00:00|24.3|24.14|24.09|23.93|24.31|24.15|24.04|23.88|266
1644303600000|2022-02-08 07:00:00|24.1|23.94|24.15|23.99|24.26|24.1|23.97|23.81|392
1644307200000|2022-02-08 08:00:00|24.14|23.98|23.93|23.77|24.22|24.06|23.87|23.71|586
1644310800000|2022-02-08 09:00:00|23.92|23.76|23.98|23.82|23.98|23.82|23.71|23.55|311
1644314400000|2022-02-08 10:00:00|23.99|23.83|24.03|23.87|24.14|23.98|23.92|23.76|398
1644318000000|2022-02-08 11:00:00|24.08|23.92|24.16|24|24.27|24.11|24.03|23.87|544
1644321600000|2022-02-08 12:00:00|24.18|24.02|24.21|24.05|24.36|24.2|24.16|24|307
1644325200000|2022-02-08 13:00:00|24.2|24.04|24.1|23.94|24.21|24.05|24.02|23.86|580
1644328800000|2022-02-08 14:00:00|24.06|23.9|24.32|24.16|24.33|24.17|23.98|23.82|4127
1644332400000|2022-02-08 15:00:00|24.33|24.17|23.79|23.63|24.55|24.39|23.78|23.62|4973
1644336000000|2022-02-08 16:00:00|23.78|23.62|23.53|23.37|23.79|23.63|23.47|23.31|3986
1644339600000|2022-02-08 17:00:00|23.52|23.36|23.3|23.14|23.69|23.53|23.24|23.08|3273
1644343200000|2022-02-08 18:00:00|23.34|23.18|23.42|23.26|23.58|23.42|23.3|23.14|2129
1644346800000|2022-02-08 19:00:00|23.41|23.25|23.69|23.53|23.86|23.7|23.36|23.2|3719
1644350400000|2022-02-08 20:00:00|23.65|23.49|23.28|23.12|23.81|23.65|23.21|23.05|7498
1644354000000|2022-02-08 21:00:00|23.26|23.1|23.29|23.13|23.33|23.17|23.22|23.06|2067
1644361200000|2022-02-08 23:00:00|23.27|23.11|23.21|23.05|23.27|23.11|23.16|23|159
1644364800000|2022-02-09 00:00:00|23.19|23.03|23.22|23.06|23.32|23.16|23.17|23.01|141
1644368400000|2022-02-09 01:00:00|23.27|23.11|23.22|23.06|23.27|23.11|23.16|23|51
1644372000000|2022-02-09 02:00:00|23.21|23.05|23.22|23.06|23.24|23.08|23.21|23.05|6
1644375600000|2022-02-09 03:00:00|23.21|23.05|23.12|22.96|23.22|23.06|23.12|22.96|58
1644379200000|2022-02-09 04:00:00|23.11|22.95|23.06|22.9|23.12|22.96|23.02|22.86|77
1644382800000|2022-02-09 05:00:00|23.04|22.88|23.07|22.91|23.09|22.93|23.01|22.85|99
1644386400000|2022-02-09 06:00:00|23.06|22.9|23.07|22.91|23.12|22.96|23.01|22.85|55
1644390000000|2022-02-09 07:00:00|23.08|22.92|23.17|23.01|23.23|23.07|23.04|22.88|55
1644393600000|2022-02-09 08:00:00|23.12|22.96|22.95|22.79|23.17|23.01|22.85|22.69|683
1644397200000|2022-02-09 09:00:00|22.94|22.78|22.95|22.79|23.01|22.85|22.9|22.74|323
1644400800000|2022-02-09 10:00:00|22.96|22.8|22.89|22.73|23|22.84|22.84|22.68|331
1644404400000|2022-02-09 11:00:00|22.9|22.74|22.88|22.72|22.95|22.79|22.84|22.68|180
1644408000000|2022-02-09 12:00:00|22.84|22.68|22.79|22.63|22.88|22.72|22.78|22.62|385
1644411600000|2022-02-09 13:00:00|22.78|22.62|22.74|22.58|22.79|22.63|22.69|22.53|686
1644415200000|2022-02-09 14:00:00|22.75|22.59|22.92|22.76|22.93|22.77|22.65|22.49|4347
1644418800000|2022-02-09 15:00:00|22.88|22.72|22.66|22.5|22.89|22.73|22.66|22.5|5124
1644422400000|2022-02-09 16:00:00|22.67|22.51|22.77|22.61|22.82|22.66|22.61|22.45|6661
1644426000000|2022-02-09 17:00:00|22.76|22.6|22.54|22.38|22.87|22.71|22.5|22.34|2092
1644429600000|2022-02-09 18:00:00|22.55|22.39|22.6|22.44|22.64|22.48|22.54|22.38|1604
1644433200000|2022-02-09 19:00:00|22.55|22.39|22.54|22.38|22.65|22.49|22.43|22.27|2691
1644436800000|2022-02-09 20:00:00|22.56|22.4|22.48|22.32|22.7|22.54|22.43|22.27|7294
1644440400000|2022-02-09 21:00:00|22.44|22.28|22.56|22.4|22.57|22.41|22.44|22.28|3589
1644447600000|2022-02-09 23:00:00|22.57|22.41|22.67|22.51|22.72|22.56|22.51|22.35|160
1644451200000|2022-02-10 00:00:00|22.72|22.56|22.73|22.57|22.78|22.62|22.67|22.51|156
1644454800000|2022-02-10 01:00:00|22.78|22.62|22.88|22.72|22.94|22.78|22.73|22.57|136
1644458400000|2022-02-10 02:00:00|22.86|22.7|22.83|22.67|22.89|22.73|22.78|22.62|81
1644462000000|2022-02-10 03:00:00|22.84|22.68|22.83|22.67|22.88|22.72|22.79|22.63|62
1644465600000|2022-02-10 04:00:00|22.79|22.63|22.83|22.67|22.84|22.68|22.79|22.63|36
1644469200000|2022-02-10 05:00:00|22.79|22.63|22.79|22.63|22.89|22.73|22.79|22.63|243
1644472800000|2022-02-10 06:00:00|22.78|22.62|22.75|22.59|22.79|22.63|22.74|22.58|89
1644476400000|2022-02-10 07:00:00|22.79|22.63|22.69|22.53|22.85|22.69|22.69|22.53|128
1644480000000|2022-02-10 08:00:00|22.7|22.54|22.9|22.74|22.91|22.75|22.59|22.43|680
1644483600000|2022-02-10 09:00:00|22.87|22.71|22.84|22.68|22.9|22.74|22.69|22.53|841
1644487200000|2022-02-10 10:00:00|22.89|22.73|22.74|22.58|22.95|22.79|22.74|22.58|226
1644490800000|2022-02-10 11:00:00|22.69|22.53|22.74|22.58|22.8|22.64|22.69|22.53|261
1644494400000|2022-02-10 12:00:00|22.73|22.57|22.59|22.43|22.73|22.57|22.57|22.41|198
1644498000000|2022-02-10 13:00:00|22.58|22.42|23.34|23.18|23.49|23.33|22.53|22.37|3038
1644501600000|2022-02-10 14:00:00|23.35|23.19|22.93|22.77|23.7|23.54|22.83|22.67|8472
1644505200000|2022-02-10 15:00:00|22.88|22.72|23.07|22.91|23.12|22.96|22.58|22.42|7590
1644508800000|2022-02-10 16:00:00|23.12|22.96|22.9|22.74|23.42|23.26|22.89|22.73|6356
1644512400000|2022-02-10 17:00:00|22.89|22.73|23.43|23.27|23.59|23.43|22.83|22.67|5991
1644516000000|2022-02-10 18:00:00|23.41|23.25|23.98|23.82|24.5|24.34|23.27|23.11|8263
1644519600000|2022-02-10 19:00:00|23.99|23.83|24.52|24.36|24.58|24.42|23.93|23.77|6429
1644523200000|2022-02-10 20:00:00|24.51|24.35|24.61|24.45|25.13|24.97|24.19|24.03|13240
1644526800000|2022-02-10 21:00:00|24.6|24.44|24.63|24.47|24.77|24.61|24.56|24.4|3424
1644534000000|2022-02-10 23:00:00|24.65|24.49|24.86|24.7|24.87|24.71|24.63|24.47|209
1644537600000|2022-02-11 00:00:00|24.87|24.71|24.97|24.81|25.12|24.96|24.81|24.65|468
1644541200000|2022-02-11 01:00:00|24.96|24.8|24.87|24.71|25.1|24.94|24.76|24.6|169
1644544800000|2022-02-11 02:00:00|24.89|24.73|24.96|24.8|25.07|24.91|24.86|24.7|226
1644548400000|2022-02-11 03:00:00|24.97|24.81|24.96|24.8|25.12|24.96|24.96|24.8|191
1644552000000|2022-02-11 04:00:00|24.97|24.81|25.29|25.13|25.34|25.18|24.96|24.8|275
1644555600000|2022-02-11 05:00:00|25.31|25.15|25.45|25.29|25.55|25.39|25.29|25.13|378
1644559200000|2022-02-11 06:00:00|25.46|25.3|25.29|25.13|25.51|25.35|25.29|25.13|325
1644562800000|2022-02-11 07:00:00|25.24|25.08|25.07|24.91|25.26|25.1|24.99|24.83|537
1644566400000|2022-02-11 08:00:00|25.08|24.92|25.13|24.97|25.18|25.02|24.71|24.55|1054
1644570000000|2022-02-11 09:00:00|25.12|24.96|25.18|25.02|25.29|25.13|24.92|24.76|1019
1644573600000|2022-02-11 10:00:00|25.14|24.98|24.97|24.81|25.19|25.03|24.97|24.81|854
1644577200000|2022-02-11 11:00:00|25|24.84|25.18|25.02|25.24|25.08|24.97|24.81|1106
1644580800000|2022-02-11 12:00:00|25.17|25.01|24.82|24.66|25.18|25.02|24.66|24.5|1085
1644584400000|2022-02-11 13:00:00|24.87|24.71|24.39|24.23|24.87|24.71|24.24|24.08|1759
1644588000000|2022-02-11 14:00:00|24.37|24.21|24.86|24.7|24.91|24.75|24.24|24.08|5505
1644591600000|2022-02-11 15:00:00|24.91|24.75|25|24.84|25.07|24.91|24.54|24.38|5348
1644595200000|2022-02-11 16:00:00|25.01|24.85|25.16|25|25.48|25.32|24.71|24.55|10934
1644598800000|2022-02-11 17:00:00|25.17|25.01|25.37|25.21|25.47|25.31|24.95|24.79|4115
1644602400000|2022-02-11 18:00:00|25.36|25.2|26.84|26.68|27.25|27.09|25.11|24.95|11286
1644606000000|2022-02-11 19:00:00|26.89|26.73|27.72|27.56|28.56|28.4|26.64|26.48|21080
1644609600000|2022-02-11 20:00:00|27.74|27.58|27.87|27.71|28.11|27.95|26.88|26.72|18711
1644613200000|2022-02-11 21:00:00|27.85|27.69|27.22|27.06|27.92|27.76|27.21|27.05|4312
1644793200000|2022-02-13 23:00:00|27.43|27.27|27.26|27.1|27.76|27.6|27.21|27.05|302
1644796800000|2022-02-14 00:00:00|27.24|27.08|27.27|27.11|27.52|27.36|27.16|27|708
1644800400000|2022-02-14 01:00:00|27.24|27.08|27.47|27.31|27.55|27.39|27.16|27|354
1644804000000|2022-02-14 02:00:00|27.52|27.36|27.27|27.11|27.52|27.36|27.22|27.06|267
1644807600000|2022-02-14 03:00:00|27.29|27.13|27.11|26.95|27.42|27.26|27.06|26.9|162
1644811200000|2022-02-14 04:00:00|27.14|26.98|27.16|27|27.27|27.11|27.11|26.95|97
1644814800000|2022-02-14 05:00:00|27.11|26.95|27.27|27.11|27.32|27.16|27.06|26.9|133
1644818400000|2022-02-14 06:00:00|27.26|27.1|27.29|27.13|27.52|27.36|27.21|27.05|207
1644822000000|2022-02-14 07:00:00|27.31|27.15|27.32|27.16|27.64|27.48|27.11|26.95|336
1644825600000|2022-02-14 08:00:00|27.31|27.15|28.69|28.53|28.79|28.63|27.31|27.15|1887
1644829200000|2022-02-14 09:00:00|28.72|28.56|28.64|28.48|28.99|28.83|28.18|28.02|1987
1644832800000|2022-02-14 10:00:00|28.66|28.5|28.21|28.05|28.94|28.78|27.96|27.8|1209
1644836400000|2022-02-14 11:00:00|28.18|28.02|28.23|28.07|28.44|28.28|28.03|27.87|765
1644840000000|2022-02-14 12:00:00|28.21|28.05|27.47|27.31|28.69|28.53|27.22|27.06|2943
1644843600000|2022-02-14 13:00:00|27.42|27.26|27.87|27.71|28.08|27.92|27.17|27.01|2327
1644847200000|2022-02-14 14:00:00|27.9|27.74|27.86|27.7|28.42|28.26|27.56|27.4|9064
1644850800000|2022-02-14 15:00:00|27.91|27.75|28.47|28.31|28.54|28.38|27.76|27.6|10807
1644854400000|2022-02-14 16:00:00|28.46|28.3|27.96|27.8|28.57|28.41|27.81|27.65|149017
1644858000000|2022-02-14 17:00:00|28.01|27.85|27.86|27.7|28.21|28.05|27.66|27.5|5311
1644861600000|2022-02-14 18:00:00|27.84|27.68|29.31|29.15|29.37|29.21|27.71|27.55|8533
1644865200000|2022-02-14 19:00:00|29.36|29.2|28.41|28.25|29.57|29.41|28.21|28.05|14903
1644868800000|2022-02-14 20:00:00|28.36|28.2|27.86|27.7|28.76|28.6|27.61|27.45|12099
1644872400000|2022-02-14 21:00:00|27.81|27.65|27.86|27.7|27.93|27.77|27.61|27.45|2500
1644879600000|2022-02-14 23:00:00|27.88|27.72|27.66|27.5|27.88|27.72|27.66|27.5|168
1644883200000|2022-02-15 00:00:00|27.68|27.52|27.65|27.49|27.9|27.74|27.51|27.35|481
1644886800000|2022-02-15 01:00:00|27.7|27.54|27.65|27.49|27.8|27.64|27.58|27.42|218
1644890400000|2022-02-15 02:00:00|27.6|27.44|27.43|27.27|27.65|27.49|27.38|27.22|124
1644894000000|2022-02-15 03:00:00|27.45|27.29|27.65|27.49|27.65|27.49|27.4|27.24|82
1644897600000|2022-02-15 04:00:00|27.63|27.47|27.75|27.59|27.8|27.64|27.6|27.44|63
1644901200000|2022-02-15 05:00:00|27.78|27.62|27.95|27.79|28.17|28.01|27.75|27.59|245
1644904800000|2022-02-15 06:00:00|27.97|27.81|27.75|27.59|28|27.84|27.75|27.59|110
1644908400000|2022-02-15 07:00:00|27.72|27.56|27.9|27.74|28.05|27.89|27.6|27.44|592
1644912000000|2022-02-15 08:00:00|27.87|27.71|26.25|26.09|28|27.84|25.95|25.79|3864
1644915600000|2022-02-15 09:00:00|26.3|26.14|26.1|25.94|26.35|26.19|26|25.84|1337
1644919200000|2022-02-15 10:00:00|26.08|25.92|25.95|25.79|26.25|26.09|25.9|25.74|1174
1644922800000|2022-02-15 11:00:00|25.93|25.77|25.76|25.6|25.95|25.79|25.61|25.45|1199
1644926400000|2022-02-15 12:00:00|25.71|25.55|25.51|25.35|25.91|25.75|25.31|25.15|2059
1644930000000|2022-02-15 13:00:00|25.46|25.3|26.06|25.9|26.06|25.9|25.46|25.3|3166
1644933600000|2022-02-15 14:00:00|26.11|25.95|26.25|26.09|26.35|26.19|25.61|25.45|6832
1644937200000|2022-02-15 15:00:00|26.23|26.07|25.96|25.8|26.4|26.24|25.81|25.65|5247
1644940800000|2022-02-15 16:00:00|25.95|25.79|25.9|25.74|26.25|26.09|25.76|25.6|4712
1644944400000|2022-02-15 17:00:00|25.86|25.7|26.35|26.19|26.55|26.39|25.86|25.7|4330
1644948000000|2022-02-15 18:00:00|26.4|26.24|25.86|25.7|26.4|26.24|25.76|25.6|2701
1644951600000|2022-02-15 19:00:00|25.81|25.65|25.95|25.79|26.1|25.94|25.76|25.6|5220
1644955200000|2022-02-15 20:00:00|25.91|25.75|25.61|25.45|26.2|26.04|25.56|25.4|11597
1644958800000|2022-02-15 21:00:00|25.66|25.5|25.56|25.4|25.76|25.6|25.46|25.3|6192
1644966000000|2022-02-15 23:00:00|25.61|25.45|25.66|25.5|25.71|25.55|25.51|25.35|196
1644969600000|2022-02-16 00:00:00|25.69|25.53|25.71|25.55|25.76|25.6|25.56|25.4|239
1644973200000|2022-02-16 01:00:00|25.76|25.6|25.71|25.55|25.76|25.6|25.66|25.5|60
1644976800000|2022-02-16 02:00:00|25.69|25.53|25.66|25.5|25.71|25.55|25.56|25.4|60
1644980400000|2022-02-16 03:00:00|25.64|25.48|25.66|25.5|25.71|25.55|25.61|25.45|29
1644984000000|2022-02-16 04:00:00|25.69|25.53|25.66|25.5|25.74|25.58|25.64|25.48|59
1644987600000|2022-02-16 05:00:00|25.61|25.45|25.51|25.35|25.61|25.45|25.51|25.35|74
1644991200000|2022-02-16 06:00:00|25.46|25.3|25.47|25.31|25.61|25.45|25.42|25.26|83
1644994800000|2022-02-16 07:00:00|25.49|25.33|25.42|25.26|25.57|25.41|25.37|25.21|298
1644998400000|2022-02-16 08:00:00|25.39|25.23|25.02|24.86|25.56|25.4|24.93|24.77|1113
1645002000000|2022-02-16 09:00:00|25|24.84|25.37|25.21|25.37|25.21|24.88|24.72|859
1645005600000|2022-02-16 10:00:00|25.34|25.18|25.47|25.31|25.71|25.55|25.32|25.16|694
1645009200000|2022-02-16 11:00:00|25.49|25.33|25.47|25.31|25.62|25.46|25.37|25.21|195
1645012800000|2022-02-16 12:00:00|25.42|25.26|25.71|25.55|25.86|25.7|25.37|25.21|965
1645016400000|2022-02-16 13:00:00|25.69|25.53|25.96|25.8|26.01|25.85|25.42|25.26|1437
1645020000000|2022-02-16 14:00:00|25.93|25.77|26.4|26.24|26.45|26.29|25.82|25.66|6965
1645023600000|2022-02-16 15:00:00|26.45|26.29|26.15|25.99|26.5|26.34|25.91|25.75|3873
1645027200000|2022-02-16 16:00:00|26.11|25.95|25.81|25.65|26.2|26.04|25.79|25.63|2817
1645030800000|2022-02-16 17:00:00|25.76|25.6|25.91|25.75|26.1|25.94|25.71|25.55|2210
1645034400000|2022-02-16 18:00:00|25.93|25.77|25.83|25.67|26.05|25.89|25.8|25.64|2305
1645038000000|2022-02-16 19:00:00|25.85|25.69|24.78|24.62|26.05|25.89|24.73|24.57|10403
1645041600000|2022-02-16 20:00:00|24.73|24.57|24.58|24.42|24.88|24.72|24.53|24.37|8343
1645045200000|2022-02-16 21:00:00|24.63|24.47|24.63|24.47|24.68|24.52|24.48|24.32|2441
1645052400000|2022-02-16 23:00:00|24.65|24.49|24.72|24.56|24.77|24.61|24.38|24.22|306
1645056000000|2022-02-17 00:00:00|24.75|24.59|24.82|24.66|24.92|24.76|24.72|24.56|636
1645059600000|2022-02-17 01:00:00|24.77|24.61|24.79|24.63|24.87|24.71|24.72|24.56|194
1645063200000|2022-02-17 02:00:00|24.77|24.61|24.63|24.47|24.82|24.66|24.6|24.44|49
1645066800000|2022-02-17 03:00:00|24.6|24.44|25.4|25.24|25.4|25.24|24.58|24.42|470
1645070400000|2022-02-17 04:00:00|25.45|25.29|25.79|25.63|26.22|26.06|25.45|25.29|1793
1645074000000|2022-02-17 05:00:00|25.77|25.61|25.35|25.19|25.84|25.68|25.21|25.05|631
1645077600000|2022-02-17 06:00:00|25.36|25.2|25.26|25.1|25.5|25.34|25.16|25|724
1645081200000|2022-02-17 07:00:00|25.21|25.05|24.97|24.81|25.21|25.05|24.97|24.81|524
1645084800000|2022-02-17 08:00:00|24.96|24.8|25.5|25.34|25.72|25.56|24.82|24.66|1618
1645088400000|2022-02-17 09:00:00|25.48|25.32|25.89|25.73|25.99|25.83|25.38|25.22|1025
1645092000000|2022-02-17 10:00:00|25.91|25.75|25.69|25.53|25.93|25.77|25.59|25.43|459
1645095600000|2022-02-17 11:00:00|25.71|25.55|25.88|25.72|26.03|25.87|25.69|25.53|739
1645099200000|2022-02-17 12:00:00|25.86|25.7|25.31|25.15|25.88|25.72|25.31|25.15|1067
1645102800000|2022-02-17 13:00:00|25.28|25.12|26.18|26.02|26.27|26.11|25.16|25|2268
1645106400000|2022-02-17 14:00:00|26.2|26.04|26.9|26.74|26.94|26.78|25.79|25.63|8188
1645110000000|2022-02-17 15:00:00|26.94|26.78|26.52|26.36|26.95|26.79|26.38|26.22|8688
1645113600000|2022-02-17 16:00:00|26.49|26.33|26.28|26.12|26.57|26.41|25.99|25.83|3733
1645117200000|2022-02-17 17:00:00|26.3|26.14|26.23|26.07|26.47|26.31|26.04|25.88|2646
1645120800000|2022-02-17 18:00:00|26.24|26.08|26.42|26.26|26.61|26.45|26.19|26.03|2614
1645124400000|2022-02-17 19:00:00|26.47|26.31|26.91|26.75|26.91|26.75|26.47|26.31|3980
1645128000000|2022-02-17 20:00:00|26.9|26.74|27.48|27.32|27.63|27.47|26.81|26.65|11378
1645131600000|2022-02-17 21:00:00|27.53|27.37|27.62|27.46|27.77|27.61|27.48|27.32|5364
1645138800000|2022-02-17 23:00:00|27.59|27.43|27.52|27.36|27.67|27.51|27.42|27.26|363
1645142400000|2022-02-18 00:00:00|27.51|27.35|27.62|27.46|27.81|27.65|27.42|27.26|535
1645146000000|2022-02-18 01:00:00|27.59|27.43|26.94|26.78|27.71|27.55|26.8|26.64|919
1645149600000|2022-02-18 02:00:00|26.96|26.8|26.75|26.59|26.99|26.83|26.7|26.54|848
1645153200000|2022-02-18 03:00:00|26.73|26.57|26.51|26.35|26.75|26.59|26.36|26.2|558
1645156800000|2022-02-18 04:00:00|26.46|26.3|26.51|26.35|26.54|26.38|26.27|26.11|400
1645160400000|2022-02-18 05:00:00|26.49|26.33|26.58|26.42|26.61|26.45|26.46|26.3|167
1645164000000|2022-02-18 06:00:00|26.61|26.45|26.7|26.54|26.74|26.58|26.56|26.4|165
1645167600000|2022-02-18 07:00:00|26.74|26.58|26.77|26.61|26.87|26.71|26.63|26.47|281
1645171200000|2022-02-18 08:00:00|26.78|26.62|26.66|26.5|26.8|26.64|26.42|26.26|921
1645174800000|2022-02-18 09:00:00|26.68|26.52|26.65|26.49|26.94|26.78|26.6|26.44|264
1645178400000|2022-02-18 10:00:00|26.63|26.47|26.75|26.59|26.84|26.68|26.6|26.44|385
1645182000000|2022-02-18 11:00:00|26.8|26.64|26.9|26.74|27.06|26.9|26.7|26.54|415
1645185600000|2022-02-18 12:00:00|26.94|26.78|26.8|26.64|26.99|26.83|26.8|26.64|318
1645189200000|2022-02-18 13:00:00|26.75|26.59|27.51|27.35|28.04|27.88|26.75|26.59|2159
1645192800000|2022-02-18 14:00:00|27.46|27.3|27.41|27.25|28.27|28.11|27.32|27.16|5756
1645196400000|2022-02-18 15:00:00|27.45|27.29|28.21|28.05|28.3|28.14|27.41|27.25|5677
1645200000000|2022-02-18 16:00:00|28.23|28.07|28.37|28.21|28.71|28.55|27.88|27.72|6133
1645203600000|2022-02-18 17:00:00|28.39|28.23|28.6|28.44|28.64|28.48|27.94|27.78|4685
1645207200000|2022-02-18 18:00:00|28.57|28.41|28.12|27.96|28.75|28.59|27.97|27.81|4193
1645210800000|2022-02-18 19:00:00|28.17|28.01|27.55|27.39|28.26|28.1|27.26|27.1|5104
1645214400000|2022-02-18 20:00:00|27.57|27.41|28.03|27.87|28.46|28.3|27.31|27.15|8334
1645218000000|2022-02-18 21:00:00|28.08|27.92|28.17|28.01|28.17|28.01|27.8|27.64|2450
1645221600000|2022-02-18 22:00:00|||||||||0
1645398000000|2022-02-20 23:00:00|28.38|28.22|28.62|28.46|28.71|28.55|28.38|28.22|335
1645401600000|2022-02-21 00:00:00|28.64|28.48|27.76|27.6|28.81|28.65|27.74|27.58|957
1645405200000|2022-02-21 01:00:00|27.74|27.58|27.37|27.21|28.08|27.92|27.12|26.96|1377
1645408800000|2022-02-21 02:00:00|27.35|27.19|27.28|27.12|27.49|27.33|27.24|27.08|208
1645412400000|2022-02-21 03:00:00|27.29|27.13|27.43|27.27|27.47|27.31|27.14|26.98|235
1645416000000|2022-02-21 04:00:00|27.45|27.29|27.28|27.12|27.47|27.31|27.26|27.1|50
1645419600000|2022-02-21 05:00:00|27.29|27.13|27.24|27.08|27.33|27.17|27.15|26.99|100
1645423200000|2022-02-21 06:00:00|27.23|27.07|26.96|26.8|27.24|27.08|26.91|26.75|246
1645426800000|2022-02-21 07:00:00|26.98|26.82|27.09|26.93|27.14|26.98|26.76|26.6|372
1645430400000|2022-02-21 08:00:00|27.11|26.95|27.61|27.45|27.79|27.63|27.04|26.88|812
1645434000000|2022-02-21 09:00:00|27.58|27.42|28.03|27.87|28.08|27.92|27.58|27.42|693
1645437600000|2022-02-21 10:00:00|28.04|27.88|28.22|28.06|28.27|28.11|27.94|27.78|539
1645441200000|2022-02-21 11:00:00|28.2|28.04|28.35|28.19|28.65|28.49|28.08|27.92|614
1645444800000|2022-02-21 12:00:00|28.39|28.23|28.66|28.5|29.04|28.88|28.35|28.19|632
1645448400000|2022-02-21 13:00:00|28.68|28.52|28.56|28.4|29.17|29.01|28.43|28.27|1084
1645452000000|2022-02-21 14:00:00|28.58|28.42|28.66|28.5|28.84|28.68|28.29|28.13|852
1645455600000|2022-02-21 15:00:00|28.7|28.54|28.62|28.46|28.8|28.64|28.29|28.13|760
1645459200000|2022-02-21 16:00:00|28.66|28.5|29|28.84|29|28.84|28.52|28.36|489
1645484400000|2022-02-21 23:00:00|29.43|29.27|29.03|28.87|29.57|29.41|28.92|28.76|2016
1645488000000|2022-02-22 00:00:00|29.01|28.85|29.08|28.92|29.44|29.28|28.82|28.66|905
1645491600000|2022-02-22 01:00:00|29.06|28.9|29.35|29.19|29.44|29.28|28.91|28.75|939
1645495200000|2022-02-22 02:00:00|29.36|29.2|29.29|29.13|29.43|29.27|29.11|28.95|465
1645498800000|2022-02-22 03:00:00|29.28|29.12|29.4|29.24|29.43|29.27|29.24|29.08|508
1645502400000|2022-02-22 04:00:00|29.38|29.22|29.24|29.08|29.38|29.22|29.14|28.98|324
1645506000000|2022-02-22 05:00:00|29.26|29.1|29.15|28.99|29.26|29.1|28.88|28.72|464
1645509600000|2022-02-22 06:00:00|29.17|29.01|29.3|29.14|29.42|29.26|28.89|28.73|565
1645513200000|2022-02-22 07:00:00|29.32|29.16|29.69|29.53|29.82|29.66|29.15|28.99|1398
1645516800000|2022-02-22 08:00:00|29.73|29.57|28.43|28.27|29.78|29.62|28.34|28.18|2737
1645520400000|2022-02-22 09:00:00|28.42|28.26|28.72|28.56|28.88|28.72|28.39|28.23|1555
1645524000000|2022-02-22 10:00:00|28.74|28.58|27.78|27.62|28.74|28.58|27.57|27.41|1932
1645527600000|2022-02-22 11:00:00|27.76|27.6|27.85|27.69|28.04|27.88|27.59|27.43|1070
1645531200000|2022-02-22 12:00:00|27.89|27.73|27.74|27.58|28.16|28|27.48|27.32|1417
1645534800000|2022-02-22 13:00:00|27.78|27.62|27.85|27.69|28.12|27.96|27.73|27.57|898
1645538400000|2022-02-22 14:00:00|27.86|27.7|27.57|27.41|28.5|28.34|27.31|27.15|6864
1645542000000|2022-02-22 15:00:00|27.59|27.43|27.84|27.68|27.89|27.73|27.23|27.07|7655
1645545600000|2022-02-22 16:00:00|27.88|27.72|28.11|27.95|28.33|28.17|27.62|27.46|6620
1645549200000|2022-02-22 17:00:00|28.14|27.98|28.28|28.12|28.37|28.21|27.89|27.73|3636
1645552800000|2022-02-22 18:00:00|28.25|28.09|28.84|28.68|29.08|28.92|28.1|27.94|5130
1645556400000|2022-02-22 19:00:00|28.89|28.73|27.8|27.64|29.19|29.03|27.58|27.42|9273
1645560000000|2022-02-22 20:00:00|27.78|27.62|27.79|27.63|28.19|28.03|27.43|27.27|9757
1645563600000|2022-02-22 21:00:00|27.76|27.6|27.71|27.55|27.79|27.63|27.42|27.26|2837
1645570800000|2022-02-22 23:00:00|27.68|27.52|27.46|27.3|27.69|27.53|27.41|27.25|330
1645574400000|2022-02-23 00:00:00|27.45|27.29|27.45|27.29|27.55|27.39|27.41|27.25|213
1645578000000|2022-02-23 01:00:00|27.46|27.3|27.56|27.4|27.82|27.66|27.45|27.29|249
1645581600000|2022-02-23 02:00:00|27.58|27.42|27.66|27.5|27.73|27.57|27.49|27.33|370
1645585200000|2022-02-23 03:00:00|27.64|27.48|27.51|27.35|27.78|27.62|27.47|27.31|316
1645588800000|2022-02-23 04:00:00|27.49|27.33|27.37|27.21|27.51|27.35|27.36|27.2|253
1645592400000|2022-02-23 05:00:00|27.42|27.26|27.46|27.3|27.51|27.35|27.32|27.16|96
1645596000000|2022-02-23 06:00:00|27.47|27.31|27.63|27.47|27.64|27.48|27.35|27.19|260
1645599600000|2022-02-23 07:00:00|27.64|27.48|27.35|27.19|27.76|27.6|27.31|27.15|412
1645603200000|2022-02-23 08:00:00|27.34|27.18|26.82|26.66|27.49|27.33|26.82|26.66|1421
1645606800000|2022-02-23 09:00:00|26.85|26.69|27.03|26.87|27.05|26.89|26.63|26.47|723
1645610400000|2022-02-23 10:00:00|27.02|26.86|27.18|27.02|27.38|27.22|26.95|26.79|876
1645614000000|2022-02-23 11:00:00|27.2|27.04|27.55|27.39|27.55|27.39|27.1|26.94|456
1645617600000|2022-02-23 12:00:00|27.51|27.35|27.07|26.91|27.55|27.39|27.03|26.87|578
1645621200000|2022-02-23 13:00:00|27.08|26.92|26.9|26.74|27.15|26.99|26.89|26.73|722
1645624800000|2022-02-23 14:00:00|26.93|26.77|27.4|27.24|27.48|27.32|26.93|26.77|5366
1645628400000|2022-02-23 15:00:00|27.43|27.27|28.09|27.93|28.22|28.06|27.42|27.26|8709
1645632000000|2022-02-23 16:00:00|28.14|27.98|27.85|27.69|28.42|28.26|27.8|27.64|6309
1645635600000|2022-02-23 17:00:00|27.88|27.72|28.12|27.96|28.2|28.04|27.55|27.39|3685
1645639200000|2022-02-23 18:00:00|28.1|27.94|28.29|28.13|28.72|28.56|28.1|27.94|4763
1645642800000|2022-02-23 19:00:00|28.3|28.14|28.91|28.75|29.08|28.92|28.2|28.04|6071
1645646400000|2022-02-23 20:00:00|28.92|28.76|29.33|29.17|29.43|29.27|28.72|28.56|8853
1645650000000|2022-02-23 21:00:00|29.36|29.2|29.46|29.3|29.51|29.35|29.19|29.03|2041
1645657200000|2022-02-23 23:00:00|29.49|29.33|29.46|29.3|29.66|29.5|29.29|29.13|630
1645660800000|2022-02-24 00:00:00|29.44|29.28|30.05|29.89|30.05|29.89|29.31|29.15|1205
1645664400000|2022-02-24 01:00:00|30.04|29.88|29.67|29.51|30.3|30.14|29.57|29.41|959
1645668000000|2022-02-24 02:00:00|29.65|29.49|30.32|30.16|30.38|30.22|29.6|29.44|691
1645671600000|2022-02-24 03:00:00|30.33|30.17|31.89|31.73|32.11|31.95|30.25|30.09|3683
1645675200000|2022-02-24 04:00:00|31.91|31.75|31.59|31.43|32.19|32.03|31.49|31.33|1756
1645678800000|2022-02-24 05:00:00|31.58|31.42|31.84|31.68|32.09|31.93|31.54|31.38|1136
1645682400000|2022-02-24 06:00:00|31.85|31.69|32.38|32.22|32.43|32.27|31.52|31.36|2051
1645686000000|2022-02-24 07:00:00|32.36|32.2|32.47|32.31|33.17|33.01|32.1|31.94|3573
1645689600000|2022-02-24 08:00:00|32.46|32.3|31.71|31.55|32.56|32.4|31.5|31.34|3943
1645693200000|2022-02-24 09:00:00|31.68|31.52|32.09|31.93|32.09|31.93|31.26|31.1|2613
1645696800000|2022-02-24 10:00:00|32.07|31.91|32.34|32.18|32.56|32.4|31.72|31.56|1819
1645700400000|2022-02-24 11:00:00|32.32|32.16|31.83|31.67|32.76|32.6|31.79|31.63|1689
1645704000000|2022-02-24 12:00:00|31.84|31.68|32.06|31.9|32.51|32.35|31.83|31.67|1575
1645707600000|2022-02-24 13:00:00|32.07|31.91|32.02|31.86|32.5|32.34|31.74|31.58|2442
1645711200000|2022-02-24 14:00:00|32.04|31.88|31|30.84|32.45|32.29|30.72|30.56|12417
1645714800000|2022-02-24 15:00:00|30.98|30.82|31.01|30.85|31.75|31.59|30.77|30.61|9869
1645718400000|2022-02-24 16:00:00|30.99|30.83|30.87|30.71|31.45|31.29|30.63|30.47|8061
1645722000000|2022-02-24 17:00:00|30.89|30.73|31.28|31.12|31.61|31.45|30.84|30.68|4791
1645725600000|2022-02-24 18:00:00|31.27|31.11|30.28|30.12|31.37|31.21|29.8|29.64|5284
1645729200000|2022-02-24 19:00:00|30.31|30.15|28.72|28.56|30.49|30.33|28.61|28.45|9730
1645732800000|2022-02-24 20:00:00|28.69|28.53|28.38|28.22|28.82|28.66|28.19|28.03|9261
1645736400000|2022-02-24 21:00:00|28.43|28.27|28.67|28.51|28.72|28.56|28.34|28.18|2762
1645743600000|2022-02-24 23:00:00|28.64|28.34|29.06|28.9|29.21|29.05|28.64|28.34|660
1645747200000|2022-02-25 00:00:00|29.05|28.89|28.78|28.62|29.05|28.89|28.25|28.09|894
1645750800000|2022-02-25 01:00:00|28.77|28.61|28.71|28.55|28.94|28.78|28.5|28.34|259
1645754400000|2022-02-25 02:00:00|28.72|28.56|28.86|28.7|29.02|28.86|28.69|28.53|163
1645758000000|2022-02-25 03:00:00|28.87|28.71|28.66|28.5|29.03|28.87|28.56|28.4|168
1645761600000|2022-02-25 04:00:00|28.67|28.51|28.76|28.6|28.84|28.68|28.49|28.33|135
1645765200000|2022-02-25 05:00:00|28.74|28.58|28.92|28.76|29.02|28.86|28.72|28.56|212
1645768800000|2022-02-25 06:00:00|28.9|28.74|28.95|28.79|29|28.84|28.81|28.65|182
1645772400000|2022-02-25 07:00:00|28.96|28.8|29.26|29.1|29.42|29.26|28.87|28.71|604
1645776000000|2022-02-25 08:00:00|29.24|29.08|29.74|29.58|29.93|29.77|29.2|29.04|1329
1645779600000|2022-02-25 09:00:00|29.75|29.59|29.22|29.06|29.81|29.65|29.13|28.97|949
1645783200000|2022-02-25 10:00:00|29.21|29.05|29.01|28.85|29.27|29.11|28.85|28.69|682
1645786800000|2022-02-25 11:00:00|29.03|28.87|29.1|28.94|29.45|29.29|28.8|28.64|513
1645790400000|2022-02-25 12:00:00|29.09|28.93|28.27|28.11|29.11|28.95|28.17|28.01|1356
1645794000000|2022-02-25 13:00:00|28.28|28.12|28.03|27.87|28.41|28.25|27.77|27.61|2027
1645797600000|2022-02-25 14:00:00|28.05|27.89|28.55|28.39|28.57|28.41|27.92|27.76|6162
1645801200000|2022-02-25 15:00:00|28.52|28.36|27.6|27.44|28.65|28.49|27.49|27.33|7314
1645804800000|2022-02-25 16:00:00|27.63|27.47|27.32|27.16|27.71|27.55|27.2|27.04|6921
1645808400000|2022-02-25 17:00:00|27.3|27.14|27.25|27.09|27.42|27.26|26.86|26.7|4598
1645812000000|2022-02-25 18:00:00|27.22|27.06|27.3|27.14|27.48|27.32|26.99|26.83|3830
1645815600000|2022-02-25 19:00:00|27.28|27.12|27.35|27.19|27.55|27.39|27.02|26.86|4200
1645819200000|2022-02-25 20:00:00|27.34|27.18|27.23|27.07|27.61|27.45|27.13|26.97|6546
1645822800000|2022-02-25 21:00:00|27.18|27.02|27.34|27.18|27.4|27.24|27.08|26.92|2306
1645826400000|2022-02-25 22:00:00|||||||||0
1646002800000|2022-02-27 23:00:00|30.01|29.71|29.97|29.81|30.39|30.23|29.41|29.25|2998
1646006400000|2022-02-28 00:00:00|29.99|29.83|29.62|29.46|30.12|29.96|29.61|29.45|1025
1646010000000|2022-02-28 01:00:00|29.61|29.45|29.8|29.64|29.8|29.64|28.85|28.69|1676
1646013600000|2022-02-28 02:00:00|29.79|29.63|30.18|30.02|30.25|30.09|29.64|29.48|1028
1646017200000|2022-02-28 03:00:00|30.16|30|30.09|29.93|30.24|30.08|29.95|29.79|275
1646020800000|2022-02-28 04:00:00|30.07|29.91|29.8|29.64|30.09|29.93|29.7|29.54|210
1646024400000|2022-02-28 05:00:00|29.78|29.62|29.53|29.37|29.82|29.66|29.46|29.3|296
1646028000000|2022-02-28 06:00:00|29.54|29.38|29.62|29.46|29.64|29.48|29.44|29.28|453
1646031600000|2022-02-28 07:00:00|29.6|29.44|29.19|29.03|29.67|29.51|28.91|28.75|1560
1646035200000|2022-02-28 08:00:00|29.18|29.02|29.61|29.45|29.71|29.55|28.95|28.79|1379
1646038800000|2022-02-28 09:00:00|29.6|29.44|29.35|29.19|29.6|29.44|28.87|28.71|1280
1646042400000|2022-02-28 10:00:00|29.33|29.17|29.13|28.97|29.75|29.59|29.12|28.96|566
1646046000000|2022-02-28 11:00:00|29.14|28.98|29.51|29.35|29.56|29.4|28.96|28.8|947
1646049600000|2022-02-28 12:00:00|29.49|29.33|29|28.84|29.49|29.33|28.68|28.52|1489
1646053200000|2022-02-28 13:00:00|29.03|28.87|29.23|29.07|29.5|29.34|28.93|28.77|1236
1646056800000|2022-02-28 14:00:00|29.24|29.08|28.7|28.54|29.4|29.24|28.69|28.53|7306
1646060400000|2022-02-28 15:00:00|28.71|28.55|28.28|28.12|29.05|28.89|28.2|28.04|8750
1646064000000|2022-02-28 16:00:00|28.29|28.13|28.25|28.09|28.55|28.39|27.93|27.77|6060
1646067600000|2022-02-28 17:00:00|28.28|28.12|29.05|28.89|29.27|29.11|28.2|28.04|5824
1646071200000|2022-02-28 18:00:00|29.07|28.91|28.77|28.61|29.2|29.04|28.65|28.49|4180
1646074800000|2022-02-28 19:00:00|28.79|28.63|29|28.84|29.52|29.36|28.77|28.61|5598
1646078400000|2022-02-28 20:00:00|28.97|28.81|28.47|28.31|29.32|29.16|28.34|28.18|8712
1646082000000|2022-02-28 21:00:00|28.5|28.34|28.47|28.31|28.57|28.41|28.35|28.19|2125
1646089200000|2022-02-28 23:00:00|28.54|28.29|28.47|28.31|28.65|28.49|28.4|28.24|331
1646092800000|2022-03-01 00:00:00|28.45|28.29|28.58|28.42|28.74|28.58|28.37|28.21|375
1646096400000|2022-03-01 01:00:00|28.57|28.41|28.69|28.53|28.69|28.53|28.43|28.27|272
1646100000000|2022-03-01 02:00:00|28.68|28.52|28.64|28.48|28.84|28.68|28.59|28.43|133
1646103600000|2022-03-01 03:00:00|28.68|28.52|28.69|28.53|28.77|28.61|28.64|28.48|76
1646107200000|2022-03-01 04:00:00|28.68|28.52|28.52|28.36|28.69|28.53|28.52|28.36|91
1646110800000|2022-03-01 05:00:00|28.53|28.37|28.62|28.46|28.81|28.65|28.52|28.36|98
1646114400000|2022-03-01 06:00:00|28.59|28.43|28.4|28.24|28.62|28.46|28.34|28.18|179
1646118000000|2022-03-01 07:00:00|28.39|28.23|28.29|28.13|28.45|28.29|28.03|27.87|719
1646121600000|2022-03-01 08:00:00|28.28|28.12|28.59|28.43|28.73|28.57|28.07|27.91|1626
1646125200000|2022-03-01 09:00:00|28.6|28.44|29.32|29.16|29.42|29.26|28.5|28.34|1162
1646128800000|2022-03-01 10:00:00|29.31|29.15|29.4|29.24|29.84|29.68|29.27|29.11|1086
1646132400000|2022-03-01 11:00:00|29.39|29.23|29.79|29.63|29.96|29.8|29.37|29.21|795
1646136000000|2022-03-01 12:00:00|29.78|29.62|29.54|29.38|29.81|29.65|29.37|29.21|915
1646139600000|2022-03-01 13:00:00|29.56|29.4|29.05|28.89|29.69|29.53|28.8|28.64|1272
1646143200000|2022-03-01 14:00:00|29|28.84|29.15|28.99|29.32|29.16|28.75|28.59|5709
1646146800000|2022-03-01 15:00:00|29.1|28.94|30.03|29.87|30.08|29.92|28.88|28.72|9456
1646150400000|2022-03-01 16:00:00|30.04|29.88|30.79|30.63|30.95|30.79|29.74|29.58|7280
1646154000000|2022-03-01 17:00:00|30.8|30.64|30.65|30.49|31.33|31.17|30.38|30.22|6354
1646157600000|2022-03-01 18:00:00|30.67|30.51|31.3|31.14|31.6|31.44|30.47|30.31|4798
1646161200000|2022-03-01 19:00:00|31.28|31.12|31.2|31.04|31.64|31.48|30.91|30.75|6106
1646164800000|2022-03-01 20:00:00|31.21|31.05|31.43|31.27|31.8|31.64|30.57|30.41|8984
1646168400000|2022-03-01 21:00:00|31.48|31.32|30.93|30.77|31.48|31.32|30.89|30.73|3062
1646175600000|2022-03-01 23:00:00|31.24|30.94|30.97|30.81|31.25|31.09|30.95|30.79|261
1646179200000|2022-03-02 00:00:00|30.96|30.8|30.78|30.62|31.06|30.9|30.66|30.5|680
1646182800000|2022-03-02 01:00:00|30.79|30.63|31.06|30.9|31.14|30.98|30.68|30.52|276
1646186400000|2022-03-02 02:00:00|31.07|30.91|31.07|30.91|31.31|31.15|31|30.84|171
1646190000000|2022-03-02 03:00:00|31.03|30.87|31|30.84|31.15|30.99|30.86|30.7|48
1646193600000|2022-03-02 04:00:00|30.98|30.82|30.91|30.75|31.14|30.98|30.88|30.72|110
1646197200000|2022-03-02 05:00:00|30.9|30.74|30.96|30.8|30.98|30.82|30.79|30.63|117
1646200800000|2022-03-02 06:00:00|30.98|30.82|31.34|31.18|31.46|31.3|30.94|30.78|213
1646204400000|2022-03-02 07:00:00|31.36|31.2|31.52|31.36|31.98|31.82|31.27|31.11|658
1646208000000|2022-03-02 08:00:00|31.5|31.34|31.41|31.25|31.74|31.58|30.93|30.77|877
1646211600000|2022-03-02 09:00:00|31.4|31.24|30.56|30.4|31.53|31.37|30.41|30.25|1534
1646215200000|2022-03-02 10:00:00|30.55|30.39|30.8|30.64|30.85|30.69|30.33|30.17|797
1646218800000|2022-03-02 11:00:00|30.79|30.63|30.7|30.54|30.94|30.78|30.67|30.51|810
1646222400000|2022-03-02 12:00:00|30.71|30.55|30.79|30.63|30.99|30.83|30.5|30.34|889
1646226000000|2022-03-02 13:00:00|30.8|30.64|31.13|30.97|31.3|31.14|30.78|30.62|720
1646229600000|2022-03-02 14:00:00|31.12|30.96|30.21|30.05|31.22|31.06|30.09|29.93|5840
1646233200000|2022-03-02 15:00:00|30.2|30.04|30.45|30.29|31.04|30.88|30.1|29.94|7101
1646236800000|2022-03-02 16:00:00|30.47|30.31|29.81|29.65|30.57|30.41|29.64|29.48|6291
1646240400000|2022-03-02 17:00:00|29.83|29.67|29.36|29.2|29.83|29.67|29.31|29.15|4136
1646244000000|2022-03-02 18:00:00|29.31|29.15|29.35|29.19|29.48|29.32|29.16|29|3397
1646247600000|2022-03-02 19:00:00|29.33|29.17|29.6|29.44|29.67|29.51|29.13|28.97|3790
1646251200000|2022-03-02 20:00:00|29.57|29.41|29.43|29.27|29.64|29.48|29.28|29.12|5922
1646254800000|2022-03-02 21:00:00|29.45|29.29|29.67|29.51|29.72|29.56|29.38|29.22|2445
1646262000000|2022-03-02 23:00:00|29.66|29.5|29.73|29.57|29.8|29.64|29.6|29.44|153
1646265600000|2022-03-03 00:00:00|29.71|29.55|29.7|29.54|29.78|29.62|29.66|29.5|167
1646269200000|2022-03-03 01:00:00|29.71|29.55|29.87|29.71|29.87|29.71|29.56|29.4|279
1646272800000|2022-03-03 02:00:00|29.85|29.69|29.53|29.37|29.87|29.71|29.51|29.35|100
1646276400000|2022-03-03 03:00:00|29.52|29.36|29.53|29.37|29.6|29.44|29.46|29.3|86
1646280000000|2022-03-03 04:00:00|29.58|29.42|29.53|29.37|29.58|29.42|29.48|29.32|24
1646283600000|2022-03-03 05:00:00|29.58|29.42|29.47|29.31|29.59|29.43|29.38|29.22|140
1646287200000|2022-03-03 06:00:00|29.45|29.29|29.35|29.19|29.52|29.36|29.3|29.14|478
1646290800000|2022-03-03 07:00:00|29.37|29.21|29.59|29.43|29.71|29.55|29.3|29.14|428
1646294400000|2022-03-03 08:00:00|29.6|29.44|29.83|29.67|30.07|29.91|29.37|29.21|937
1646298000000|2022-03-03 09:00:00|29.82|29.66|30|29.84|30.05|29.89|29.73|29.57|864
1646301600000|2022-03-03 10:00:00|29.98|29.82|30.07|29.91|30.17|30.01|29.93|29.77|572
1646305200000|2022-03-03 11:00:00|30.05|29.89|29.97|29.81|30.14|29.98|29.85|29.69|857
1646308800000|2022-03-03 12:00:00|29.95|29.79|29.8|29.64|29.95|29.79|29.68|29.52|443
1646312400000|2022-03-03 13:00:00|29.77|29.61|29.1|28.94|29.8|29.64|29.08|28.92|1299
1646316000000|2022-03-03 14:00:00|29.09|28.93|29.31|29.15|29.58|29.42|28.92|28.76|4241
1646319600000|2022-03-03 15:00:00|29.29|29.13|30.18|30.02|30.23|30.07|29.09|28.93|6790
1646323200000|2022-03-03 16:00:00|30.21|30.05|29.58|29.42|30.37|30.21|29.47|29.31|4859
1646326800000|2022-03-03 17:00:00|29.6|29.44|29.26|29.1|29.92|29.76|29.07|28.91|4755
1646330400000|2022-03-03 18:00:00|29.29|29.13|28.98|28.82|29.38|29.22|28.97|28.81|3749
1646334000000|2022-03-03 19:00:00|28.99|28.83|29.42|29.26|29.56|29.4|28.75|28.59|3722
1646337600000|2022-03-03 20:00:00|29.44|29.28|29.66|29.5|30.12|29.96|29.42|29.26|6921
1646341200000|2022-03-03 21:00:00|29.67|29.51|29.63|29.47|29.79|29.63|29.57|29.41|1734
1646348400000|2022-03-03 23:00:00|29.59|29.43|29.59|29.43|29.69|29.53|29.54|29.38|78
1646352000000|2022-03-04 00:00:00|29.6|29.44|31.49|31.33|31.64|31.48|29.59|29.43|2680
1646355600000|2022-03-04 01:00:00|31.48|31.32|30.41|30.25|31.82|31.66|30.31|30.15|1757
1646359200000|2022-03-04 02:00:00|30.37|30.21|30.73|30.57|30.87|30.71|30.36|30.2|617
1646362800000|2022-03-04 03:00:00|30.72|30.56|30.94|30.78|31.07|30.91|30.57|30.41|449
1646366400000|2022-03-04 04:00:00|30.93|30.77|30.73|30.57|31|30.84|30.7|30.54|147
1646370000000|2022-03-04 05:00:00|30.72|30.56|30.33|30.17|30.73|30.57|30.32|30.16|231
1646373600000|2022-03-04 06:00:00|30.34|30.18|30.33|30.17|30.44|30.28|30.07|29.91|314
1646377200000|2022-03-04 07:00:00|30.32|30.16|30.28|30.12|30.52|30.36|30.02|29.86|378
1646380800000|2022-03-04 08:00:00|30.26|30.1|30.79|30.63|30.84|30.68|30|29.84|1253
1646384400000|2022-03-04 09:00:00|30.8|30.64|31|30.84|31.45|31.29|30.74|30.58|2137
1646388000000|2022-03-04 10:00:00|31.01|30.85|31.06|30.9|31.13|30.97|30.61|30.45|688
1646391600000|2022-03-04 11:00:00|31.05|30.89|31.01|30.85|31.28|31.12|30.91|30.75|503
1646395200000|2022-03-04 12:00:00|31.03|30.87|31.06|30.9|31.41|31.25|30.96|30.8|975
1646398800000|2022-03-04 13:00:00|31.07|30.91|31.06|30.9|31.26|31.1|30.53|30.37|1977
1646402400000|2022-03-04 14:00:00|31.11|30.95|31|30.84|31.59|31.43|30.87|30.71|5505
1646406000000|2022-03-04 15:00:00|30.96|30.8|31.69|31.53|31.74|31.58|30.89|30.73|7591
1646409600000|2022-03-04 16:00:00|31.72|31.56|31.96|31.8|32.17|32.01|31.57|31.41|6279
1646413200000|2022-03-04 17:00:00|31.97|31.81|31.27|31.11|32.09|31.93|31.2|31.04|5908
1646416800000|2022-03-04 18:00:00|31.26|31.1|31.62|31.46|31.62|31.46|30.93|30.77|4268
1646420400000|2022-03-04 19:00:00|31.6|31.44|31.87|31.71|31.87|31.71|31.3|31.14|5279
1646424000000|2022-03-04 20:00:00|31.85|31.69|30.89|30.73|31.87|31.71|30.68|30.52|8450
1646427600000|2022-03-04 21:00:00|30.93|30.77|31.08|30.92|31.12|30.96|30.86|30.7|2555
1646607600000|2022-03-06 23:00:00|31.62|31.37|32.01|31.85|32.2|32.04|31.55|31.35|729
1646611200000|2022-03-07 00:00:00|32.05|31.89|32.22|32.06|32.28|32.12|31.86|31.7|664
1646614800000|2022-03-07 01:00:00|32.23|32.07|32.58|32.42|32.66|32.5|32.11|31.95|1107
1646618400000|2022-03-07 02:00:00|32.59|32.43|32.59|32.43|32.65|32.49|32.42|32.26|325
1646622000000|2022-03-07 03:00:00|32.58|32.42|32.35|32.19|32.59|32.43|32.11|31.95|251
1646625600000|2022-03-07 04:00:00|32.34|32.18|32|31.84|32.38|32.22|32|31.84|223
1646629200000|2022-03-07 05:00:00|32.03|31.87|32.06|31.9|32.12|31.96|31.54|31.38|411
1646632800000|2022-03-07 06:00:00|32.07|31.91|31.91|31.75|32.25|32.09|31.9|31.74|342
1646636400000|2022-03-07 07:00:00|31.93|31.77|32.49|32.33|32.55|32.39|31.58|31.42|1174
1646640000000|2022-03-07 08:00:00|32.46|32.3|32.43|32.27|33.09|32.93|32.13|31.97|2218
1646643600000|2022-03-07 09:00:00|32.42|32.26|32.32|32.16|32.64|32.48|32|31.84|980
1646647200000|2022-03-07 10:00:00|32.34|32.18|32.56|32.4|32.58|32.42|32.16|32|611
1646650800000|2022-03-07 11:00:00|32.54|32.38|31.92|31.76|32.67|32.51|31.88|31.72|900
1646654400000|2022-03-07 12:00:00|31.94|31.78|31.68|31.52|31.94|31.78|31.24|31.08|1731
1646658000000|2022-03-07 13:00:00|31.67|31.51|31.08|30.92|31.74|31.58|31.03|30.87|1975
1646661600000|2022-03-07 14:00:00|31.09|30.93|31.63|31.47|31.7|31.54|30.65|30.49|4612
1646665200000|2022-03-07 15:00:00|31.65|31.49|31.85|31.69|31.95|31.79|31.19|31.03|6123
1646668800000|2022-03-07 16:00:00|31.87|31.71|31.97|31.81|31.98|31.82|31.28|31.12|4337
1646672400000|2022-03-07 17:00:00|31.98|31.82|32.06|31.9|32.4|32.24|31.86|31.7|4601
1646676000000|2022-03-07 18:00:00|32.07|31.91|32.18|32.02|32.27|32.11|31.84|31.68|2934
1646679600000|2022-03-07 19:00:00|32.17|32.01|32.44|32.28|32.58|32.42|32.04|31.88|3044
1646683200000|2022-03-07 20:00:00|32.43|32.27|33.38|33.22|33.44|33.28|32.38|32.22|6886
1646686800000|2022-03-07 21:00:00|33.39|33.23|33.33|33.17|33.44|33.28|33.14|32.98|2336
1646694000000|2022-03-07 23:00:00|33.38|33.22|33.36|33.2|33.47|33.31|33.22|33.06|540
1646697600000|2022-03-08 00:00:00|33.34|33.18|33.04|32.88|33.46|33.3|32.93|32.77|523
1646701200000|2022-03-08 01:00:00|32.99|32.83|32.73|32.57|33.1|32.94|32.6|32.44|172
1646704800000|2022-03-08 02:00:00|32.7|32.54|33.1|32.94|33.12|32.96|32.69|32.53|8378
1646708400000|2022-03-08 03:00:00|33.12|32.96|33.08|32.92|33.2|33.04|32.91|32.75|156
1646712000000|2022-03-08 04:00:00|33.1|32.94|33.2|33.04|33.35|33.19|33.1|32.94|214
1646715600000|2022-03-08 05:00:00|33.21|33.05|33.72|33.56|33.72|33.56|33.1|32.94|412
1646719200000|2022-03-08 06:00:00|33.71|33.55|33.99|33.83|34.51|34.35|33.54|33.38|613
1646722800000|2022-03-08 07:00:00|33.98|33.82|33.98|33.82|34.28|34.12|33.65|33.49|460
1646726400000|2022-03-08 08:00:00|33.96|33.8|32.61|32.45|33.99|33.83|32.39|32.23|1382
1646730000000|2022-03-08 09:00:00|32.6|32.44|32.56|32.4|32.77|32.61|32.36|32.2|491
1646733600000|2022-03-08 10:00:00|32.55|32.39|32.57|32.41|32.98|32.82|32.46|32.3|723
1646737200000|2022-03-08 11:00:00|32.58|32.42|32.43|32.27|32.75|32.59|32.38|32.22|449
1646740800000|2022-03-08 12:00:00|32.44|32.28|32.81|32.65|32.98|32.82|32.09|31.93|779
1646744400000|2022-03-08 13:00:00|32.82|32.66|32.96|32.8|33.3|33.14|32.75|32.59|905
1646748000000|2022-03-08 14:00:00|32.98|32.82|33.38|33.22|33.6|33.44|32.85|32.69|6306
1646751600000|2022-03-08 15:00:00|33.41|33.25|33.33|33.17|34.28|34.12|33.33|33.17|7723
1646755200000|2022-03-08 16:00:00|33.32|33.16|33.24|33.08|34.09|33.93|33.08|32.92|4821
1646758800000|2022-03-08 17:00:00|33.23|33.07|31.57|31.41|33.28|33.12|31.57|31.41|6582
1646762400000|2022-03-08 18:00:00|31.53|31.37|32.88|32.72|32.93|32.77|31.26|31.1|4422
1646766000000|2022-03-08 19:00:00|32.89|32.73|32.5|32.34|33.27|33.11|32.2|32.04|4817
1646769600000|2022-03-08 20:00:00|32.51|32.35|32.9|32.74|33.07|32.91|31.97|31.81|9186
1646773200000|2022-03-08 21:00:00|32.91|32.75|33.15|32.99|33.27|33.11|32.91|32.75|5593
1646780400000|2022-03-08 23:00:00|33.25|32.85|32.85|32.69|33.28|33.11|32.82|32.66|143
1646784000000|2022-03-09 00:00:00|32.87|32.71|32.71|32.55|32.87|32.71|32.66|32.5|250
1646787600000|2022-03-09 01:00:00|32.66|32.5|32.5|32.34|32.82|32.66|32.28|32.12|194
1646791200000|2022-03-09 02:00:00|32.49|32.33|32.76|32.6|32.82|32.66|32.34|32.18|132
1646794800000|2022-03-09 03:00:00|32.74|32.58|32.88|32.72|32.98|32.82|32.71|32.55|156
1646798400000|2022-03-09 04:00:00|32.85|32.69|32.36|32.2|32.85|32.69|32.28|32.12|101
1646802000000|2022-03-09 05:00:00|32.37|32.21|32.66|32.5|32.83|32.67|32.37|32.21|80
1646805600000|2022-03-09 06:00:00|32.65|32.49|32.42|32.26|32.65|32.49|32.29|32.13|104
1646809200000|2022-03-09 07:00:00|32.39|32.23|31.89|31.73|32.58|32.42|31.89|31.73|437
1646812800000|2022-03-09 08:00:00|31.9|31.74|31.74|31.58|32.26|32.1|31.73|31.57|549
1646816400000|2022-03-09 09:00:00|31.73|31.57|31.5|31.34|31.89|31.73|31.35|31.19|877
1646820000000|2022-03-09 10:00:00|31.51|31.35|31.57|31.41|31.68|31.52|31.29|31.13|692
1646823600000|2022-03-09 11:00:00|31.56|31.4|31.68|31.52|31.78|31.62|31.4|31.24|2195
1646827200000|2022-03-09 12:00:00|31.65|31.49|31.4|31.24|31.73|31.57|31.35|31.19|494
1646830800000|2022-03-09 13:00:00|31.38|31.22|31.57|31.41|31.58|31.42|31.2|31.04|695
1646834400000|2022-03-09 14:00:00|31.55|31.39|31.54|31.38|31.82|31.66|31.13|30.97|5837
1646838000000|2022-03-09 15:00:00|31.5|31.34|30.92|30.76|31.6|31.44|30.87|30.71|7139
1646841600000|2022-03-09 16:00:00|30.91|30.75|30.92|30.76|31.19|31.03|30.86|30.7|4865
1646845200000|2022-03-09 17:00:00|30.97|30.81|30.85|30.69|31.04|30.88|30.71|30.55|3758
1646848800000|2022-03-09 18:00:00|30.9|30.74|31.4|31.24|31.46|31.3|30.9|30.74|2592
1646852400000|2022-03-09 19:00:00|31.37|31.21|31.16|31|31.4|31.24|30.95|30.79|3572
1646856000000|2022-03-09 20:00:00|31.15|30.99|31.64|31.48|31.7|31.54|30.77|30.61|5769
1646859600000|2022-03-09 21:00:00|31.6|31.44|31.4|31.24|31.7|31.54|31.35|31.19|17397
1646866800000|2022-03-09 23:00:00|31.5|31.25|31.42|31.26|31.6|31.44|31.39|31.22|167
1646870400000|2022-03-10 00:00:00|31.44|31.28|31.49|31.33|31.54|31.38|31.39|31.23|141
1646874000000|2022-03-10 01:00:00|31.46|31.3|31.59|31.43|31.65|31.49|31.38|31.22|104
1646877600000|2022-03-10 02:00:00|31.56|31.4|31.54|31.38|31.59|31.43|31.38|31.22|76
1646881200000|2022-03-10 03:00:00|31.53|31.37|31.59|31.43|31.71|31.55|31.48|31.32|68
1646884800000|2022-03-10 04:00:00|31.58|31.42|31.8|31.64|31.86|31.7|31.58|31.42|43
1646888400000|2022-03-10 05:00:00|31.85|31.69|31.7|31.54|31.91|31.75|31.7|31.54|86
1646892000000|2022-03-10 06:00:00|31.72|31.56|31.7|31.54|31.81|31.65|31.64|31.48|68
1646895600000|2022-03-10 07:00:00|31.69|31.53|31.68|31.52|31.81|31.65|31.64|31.48|117
1646899200000|2022-03-10 08:00:00|31.65|31.49|32.32|32.16|32.36|32.2|31.59|31.43|832
1646902800000|2022-03-10 09:00:00|32.31|32.15|32.26|32.1|32.36|32.2|31.84|31.68|607
1646906400000|2022-03-10 10:00:00|32.28|32.12|32.41|32.25|32.41|32.25|32.1|31.94|417
1646910000000|2022-03-10 11:00:00|32.4|32.24|32.52|32.36|32.63|32.47|32.31|32.15|247
1646913600000|2022-03-10 12:00:00|32.49|32.33|32.5|32.34|32.68|32.52|32.26|32.1|647
1646917200000|2022-03-10 13:00:00|32.52|32.36|32.36|32.2|32.53|32.37|31.8|31.64|867
1646920800000|2022-03-10 14:00:00|32.34|32.18|31.74|31.58|32.41|32.25|31.64|31.48|4592
1646924400000|2022-03-10 15:00:00|31.71|31.55|31.98|31.82|32.01|31.85|31.31|31.15|7120
1646928000000|2022-03-10 16:00:00|31.99|31.83|31.71|31.55|32.19|32.03|31.68|31.52|4176
1646931600000|2022-03-10 17:00:00|31.73|31.57|31.78|31.62|31.83|31.67|31.42|31.26|2823
1646935200000|2022-03-10 18:00:00|31.83|31.67|31.02|30.86|31.88|31.72|30.96|30.8|2933
1646938800000|2022-03-10 19:00:00|31.01|30.85|30.54|30.38|31.06|30.9|30.44|30.28|4008
1646942400000|2022-03-10 20:00:00|30.55|30.39|30.2|30.04|30.84|30.68|30.19|30.03|6352
1646946000000|2022-03-10 21:00:00|30.24|30.08|30.05|29.89|30.3|30.14|29.9|29.74|21832
1646953200000|2022-03-10 23:00:00|30.07|29.91|29.99|29.83|30.26|30.1|29.89|29.73|390
1646956800000|2022-03-11 00:00:00|30|29.84|30.26|30.1|30.31|30.15|29.99|29.83|199
1646960400000|2022-03-11 01:00:00|30.27|30.11|30.46|30.3|30.6|30.44|30.26|30.1|188
1646964000000|2022-03-11 02:00:00|30.47|30.31|30.42|30.26|30.51|30.35|30.31|30.15|126
1646967600000|2022-03-11 03:00:00|30.41|30.25|30.47|30.31|30.62|30.46|30.41|30.25|237
1646971200000|2022-03-11 04:00:00|30.5|30.34|30.47|30.31|30.57|30.41|30.41|30.25|90
1646974800000|2022-03-11 05:00:00|30.49|30.33|30.15|29.99|30.62|30.46|30.1|29.94|155
1646978400000|2022-03-11 06:00:00|30.2|30.04|30.04|29.88|30.21|30.05|29.99|29.83|190
1646982000000|2022-03-11 07:00:00|29.99|29.83|30.05|29.89|30.2|30.04|29.73|29.57|390
1646985600000|2022-03-11 08:00:00|30.04|29.88|30.24|30.08|30.46|30.3|30|29.84|449
1646989200000|2022-03-11 09:00:00|30.19|30.03|29.92|29.76|30.24|30.08|29.82|29.66|403
1646992800000|2022-03-11 10:00:00|29.88|29.72|29.92|29.76|29.97|29.81|29.71|29.55|283
1646996400000|2022-03-11 11:00:00|29.91|29.75|29.06|28.9|29.97|29.81|28.78|28.62|1824
1647000000000|2022-03-11 12:00:00|29.11|28.95|29.11|28.95|29.22|29.06|28.96|28.8|1712
1647003600000|2022-03-11 13:00:00|29.1|28.94|29.04|28.88|29.31|29.15|28.94|28.78|1982
1647007200000|2022-03-11 14:00:00|29.06|28.9|29.72|29.56|29.87|29.71|28.99|28.83|5017
1647010800000|2022-03-11 15:00:00|29.77|29.61|29.37|29.21|29.99|29.83|29.36|29.2|6124
1647014400000|2022-03-11 16:00:00|29.42|29.26|29.49|29.33|29.8|29.64|29.31|29.15|6290
1647018000000|2022-03-11 17:00:00|29.53|29.37|29.6|29.44|29.81|29.65|29.43|29.27|4538
1647021600000|2022-03-11 18:00:00|29.55|29.39|29.8|29.64|29.8|29.64|29.45|29.29|3511
1647025200000|2022-03-11 19:00:00|29.85|29.69|30.1|29.94|30.16|30|29.69|29.53|5370
1647028800000|2022-03-11 20:00:00|30.11|29.95|30.83|30.67|30.93|30.77|30.05|29.89|7659
1647032400000|2022-03-11 21:00:00|30.78|30.62|30.83|30.58|30.92|30.76|30.72|30.56|31048
1647208800000|2022-03-13 22:00:00|30.55|30.3|30.36|30.2|30.68|30.47|30.28|30.12|437
1647212400000|2022-03-13 23:00:00|30.33|30.17|30.11|29.95|30.41|30.25|30.11|29.95|118
1647216000000|2022-03-14 00:00:00|30.16|30|30.11|29.95|30.26|30.1|29.81|29.65|412
1647219600000|2022-03-14 01:00:00|30.08|29.92|30.18|30.02|30.23|30.07|30.06|29.9|49
1647223200000|2022-03-14 02:00:00|30.2|30.04|30.4|30.24|30.53|30.37|30.2|30.04|154
1647226800000|2022-03-14 03:00:00|30.38|30.22|30.45|30.29|30.5|30.34|30.25|30.09|154
1647230400000|2022-03-14 04:00:00|30.43|30.27|30.35|30.19|30.45|30.29|30.33|30.17|175
1647234000000|2022-03-14 05:00:00|30.38|30.22|30.3|30.14|30.45|30.29|30.2|30.04|69
1647237600000|2022-03-14 06:00:00|30.33|30.17|30.2|30.04|30.45|30.29|30|29.84|268
1647241200000|2022-03-14 07:00:00|30.23|30.07|30.3|30.14|30.45|30.29|30.05|29.89|419
1647244800000|2022-03-14 08:00:00|30.28|30.12|30.5|30.34|30.6|30.44|30.08|29.92|773
1647248400000|2022-03-14 09:00:00|30.48|30.32|30|29.84|30.5|30.34|29.93|29.77|778
1647252000000|2022-03-14 10:00:00|30.03|29.87|30|29.84|30.2|30.04|29.95|29.79|502
1647255600000|2022-03-14 11:00:00|30.03|29.87|30.62|30.46|30.7|30.54|30|29.84|493
1647259200000|2022-03-14 12:00:00|30.65|30.49|30.5|30.34|30.87|30.71|30.5|30.34|913
1647262800000|2022-03-14 13:00:00|30.52|30.36|30.4|30.24|31|30.84|30.35|30.19|4201
1647266400000|2022-03-14 14:00:00|30.45|30.29|29.8|29.64|30.55|30.39|29.75|29.59|5481
1647270000000|2022-03-14 15:00:00|29.75|29.59|30.65|30.49|30.7|30.54|29.75|29.59|4959
1647273600000|2022-03-14 16:00:00|30.69|30.53|31.24|31.08|31.24|31.08|30.55|30.39|7150
1647277200000|2022-03-14 17:00:00|31.22|31.06|32.04|31.88|32.34|32.18|31.22|31.06|6167
1647280800000|2022-03-14 18:00:00|31.99|31.83|32.26|32.1|32.69|32.53|31.79|31.63|6339
1647284400000|2022-03-14 19:00:00|32.24|32.08|31.74|31.58|32.34|32.18|31.74|31.58|9074
1647288000000|2022-03-14 20:00:00|31.76|31.6|31.66|31.5|31.79|31.63|31.64|31.48|1584
1647295200000|2022-03-14 22:00:00|31.68|31.43|31.69|31.53|31.86|31.7|31.64|31.43|231
1647298800000|2022-03-14 23:00:00|31.66|31.5|31.73|31.57|31.79|31.63|31.66|31.5|151
1647302400000|2022-03-15 00:00:00|31.69|31.53|31.63|31.47|31.78|31.62|31.49|31.33|211
1647306000000|2022-03-15 01:00:00|31.59|31.43|31.88|31.72|31.98|31.82|31.53|31.37|331
1647309600000|2022-03-15 02:00:00|31.83|31.67|31.51|31.35|31.86|31.7|31.38|31.22|254
1647313200000|2022-03-15 03:00:00|31.48|31.32|31.61|31.45|31.66|31.5|31.43|31.27|76
1647316800000|2022-03-15 04:00:00|31.58|31.42|31.58|31.42|31.68|31.52|31.53|31.37|47
1647320400000|2022-03-15 05:00:00|31.61|31.45|31.78|31.62|31.88|31.72|31.58|31.42|134
1647324000000|2022-03-15 06:00:00|31.83|31.67|31.97|31.81|32.02|31.86|31.73|31.57|272
1647327600000|2022-03-15 07:00:00|31.92|31.76|32.37|32.21|32.67|32.51|31.92|31.76|1154
1647331200000|2022-03-15 08:00:00|32.39|32.23|32.77|32.61|32.82|32.66|31.97|31.81|837
1647334800000|2022-03-15 09:00:00|32.76|32.6|32.49|32.33|32.91|32.75|32.22|32.06|809
1647338400000|2022-03-15 10:00:00|32.46|32.3|31.92|31.76|32.51|32.35|31.77|31.61|672
1647342000000|2022-03-15 11:00:00|31.89|31.73|31.82|31.66|31.92|31.76|31.62|31.46|624
1647345600000|2022-03-15 12:00:00|31.84|31.68|31.43|31.27|31.92|31.76|31.28|31.12|2206
1647349200000|2022-03-15 13:00:00|31.38|31.22|31.33|31.17|31.72|31.56|31.23|31.07|5725
1647352800000|2022-03-15 14:00:00|31.37|31.21|31.03|30.87|31.43|31.27|30.71|30.55|7114
1647356400000|2022-03-15 15:00:00|31.04|30.88|30.93|30.77|31.14|30.98|30.59|30.43|4533
1647360000000|2022-03-15 16:00:00|30.98|30.82|30.69|30.53|31.08|30.92|30.49|30.33|3099
1647363600000|2022-03-15 17:00:00|30.66|30.5|30.64|30.48|30.98|30.82|30.64|30.48|2259
1647367200000|2022-03-15 18:00:00|30.66|30.5|30.59|30.43|31.14|30.98|30.54|30.38|3377
1647370800000|2022-03-15 19:00:00|30.64|30.48|30.73|30.57|30.88|30.72|30.1|29.94|7022
1647374400000|2022-03-15 20:00:00|30.68|30.52|30.42|30.26|30.78|30.62|30.32|30.16|4050
1647381600000|2022-03-15 22:00:00|30.49|30.19|30.49|30.33|30.54|30.38|30.39|30.19|103
1647385200000|2022-03-15 23:00:00|30.47|30.31|30.44|30.28|30.54|30.38|30.24|30.08|84
1647388800000|2022-03-16 00:00:00|30.47|30.31|30.59|30.43|30.74|30.58|30.44|30.28|126
1647392400000|2022-03-16 01:00:00|30.56|30.4|30.49|30.33|30.64|30.48|30.49|30.33|59
1647396000000|2022-03-16 02:00:00|30.44|30.28|30.54|30.38|30.56|30.4|30.34|30.18|76
1647399600000|2022-03-16 03:00:00|30.51|30.35|30.49|30.33|30.59|30.43|30.34|30.18|46
1647403200000|2022-03-16 04:00:00|30.46|30.3|30.39|30.23|30.49|30.33|30.34|30.18|53
1647406800000|2022-03-16 05:00:00|30.37|30.21|29.99|29.83|30.39|30.23|29.8|29.64|239
1647410400000|2022-03-16 06:00:00|29.95|29.79|29.7|29.54|29.99|29.83|29.7|29.54|202
1647414000000|2022-03-16 07:00:00|29.65|29.49|29.65|29.49|29.95|29.79|29.63|29.47|492
1647417600000|2022-03-16 08:00:00|29.7|29.54|29.51|29.35|29.75|29.59|29.5|29.34|800
1647421200000|2022-03-16 09:00:00|29.5|29.34|29.55|29.39|29.6|29.44|29.41|29.25|262
1647424800000|2022-03-16 10:00:00|29.58|29.42|29.3|29.14|29.6|29.44|29.25|29.09|867
1647428400000|2022-03-16 11:00:00|29.35|29.19|29.16|29|29.45|29.29|29.16|29|587
1647432000000|2022-03-16 12:00:00|29.21|29.05|29.45|29.29|29.53|29.37|29.16|29|586
1647435600000|2022-03-16 13:00:00|29.48|29.32|28.96|28.8|29.65|29.49|28.86|28.7|3631
1647439200000|2022-03-16 14:00:00|29.01|28.85|28.42|28.26|29.01|28.85|28.22|28.06|5770
1647442800000|2022-03-16 15:00:00|28.45|28.29|28.22|28.06|28.67|28.51|28.13|27.97|3690
1647446400000|2022-03-16 16:00:00|28.27|28.11|28.41|28.25|28.47|28.31|28.02|27.86|3194
1647450000000|2022-03-16 17:00:00|28.39|28.23|28.42|28.26|28.75|28.59|28.32|28.16|3938
1647453600000|2022-03-16 18:00:00|28.46|28.3|28.53|28.37|29.98|29.82|28.31|28.15|8458
1647457200000|2022-03-16 19:00:00|28.51|28.35|27.59|27.43|28.71|28.55|27.59|27.43|8422
1647460800000|2022-03-16 20:00:00|27.63|27.47|27.51|27.35|27.73|27.57|27.44|27.28|3502
1647468000000|2022-03-16 22:00:00|27.4|27.24|27.58|27.42|27.68|27.52|27.4|27.24|159
1647471600000|2022-03-16 23:00:00|27.54|27.38|27.44|27.28|27.68|27.52|27.44|27.28|101
1647475200000|2022-03-17 00:00:00|27.49|27.33|27.59|27.43|27.64|27.48|27.44|27.28|203
1647478800000|2022-03-17 01:00:00|27.63|27.47|28.1|27.94|28.22|28.06|27.59|27.43|328
1647482400000|2022-03-17 02:00:00|28.08|27.92|28.03|27.87|28.08|27.92|27.88|27.72|126
1647486000000|2022-03-17 03:00:00|28.08|27.92|28.08|27.92|28.22|28.06|28|27.84|81
1647489600000|2022-03-17 04:00:00|28.12|27.96|27.98|27.82|28.17|28.01|27.93|27.77|115
1647493200000|2022-03-17 05:00:00|27.96|27.8|27.93|27.77|28.07|27.91|27.83|27.67|88
1647496800000|2022-03-17 06:00:00|27.91|27.75|27.69|27.53|27.98|27.82|27.64|27.48|253
1647500400000|2022-03-17 07:00:00|27.66|27.5|27.78|27.62|28.03|27.87|27.59|27.43|273
1647504000000|2022-03-17 08:00:00|27.76|27.6|27.64|27.48|27.83|27.67|27.59|27.43|617
1647507600000|2022-03-17 09:00:00|27.63|27.47|27.49|27.33|27.73|27.57|27.49|27.33|711
1647511200000|2022-03-17 10:00:00|27.54|27.38|27.63|27.47|28.02|27.86|27.54|27.38|622
1647514800000|2022-03-17 11:00:00|27.66|27.5|27.63|27.47|27.73|27.57|27.49|27.33|393
1647518400000|2022-03-17 12:00:00|27.58|27.42|27.68|27.52|27.78|27.62|27.48|27.32|511
1647522000000|2022-03-17 13:00:00|27.7|27.54|27.4|27.24|27.78|27.62|27.35|27.19|2544
1647525600000|2022-03-17 14:00:00|27.44|27.28|27.81|27.65|27.96|27.8|27.24|27.08|5070
1647529200000|2022-03-17 15:00:00|27.86|27.7|27.37|27.21|27.96|27.8|27.32|27.16|3903
1647532800000|2022-03-17 16:00:00|27.32|27.16|27.09|26.93|27.32|27.16|27.04|26.88|2994
1647536400000|2022-03-17 17:00:00|27.11|26.95|26.99|26.83|27.19|27.03|26.84|26.68|2419
1647540000000|2022-03-17 18:00:00|27.01|26.85|27.14|26.98|27.24|27.08|26.99|26.83|3050
1647543600000|2022-03-17 19:00:00|27.1|26.94|27.19|27.03|27.39|27.23|27.09|26.93|4588
1647547200000|2022-03-17 20:00:00|27.14|26.98|27.6|27.44|27.63|27.47|27.14|26.98|1473
1647554400000|2022-03-17 22:00:00|27.51|27.35|27.51|27.35|27.59|27.43|27.44|27.28|218
1647558000000|2022-03-17 23:00:00|27.49|27.33|27.53|27.37|27.58|27.42|27.46|27.3|89
1647561600000|2022-03-18 00:00:00|27.54|27.38|27.83|27.67|27.83|27.67|27.51|27.35|209
1647565200000|2022-03-18 01:00:00|27.88|27.72|27.78|27.62|27.97|27.81|27.78|27.62|141
1647568800000|2022-03-18 02:00:00|27.81|27.65|27.87|27.71|27.92|27.76|27.78|27.62|65
1647572400000|2022-03-18 03:00:00|27.85|27.69|27.88|27.72|27.99|27.83|27.83|27.67|95
1647576000000|2022-03-18 04:00:00|27.92|27.76|27.97|27.81|27.97|27.81|27.88|27.72|96
1647579600000|2022-03-18 05:00:00|27.93|27.77|27.64|27.48|27.97|27.81|27.63|27.47|153
1647583200000|2022-03-18 06:00:00|27.66|27.5|27.64|27.48|27.66|27.5|27.44|27.28|83
1647586800000|2022-03-18 07:00:00|27.66|27.5|27.49|27.33|27.76|27.6|27.49|27.33|87
1647590400000|2022-03-18 08:00:00|27.51|27.35|27.64|27.48|27.73|27.57|27.35|27.19|681
1647594000000|2022-03-18 09:00:00|27.63|27.47|27.74|27.58|27.83|27.67|27.59|27.43|531
1647597600000|2022-03-18 10:00:00|27.73|27.57|27.83|27.67|27.98|27.82|27.64|27.48|398
1647601200000|2022-03-18 11:00:00|27.87|27.71|27.88|27.72|28.05|27.89|27.78|27.62|230
1647604800000|2022-03-18 12:00:00|27.92|27.76|27.83|27.67|27.93|27.77|27.59|27.43|422
1647608400000|2022-03-18 13:00:00|27.81|27.65|27.54|27.38|27.92|27.76|27.54|27.38|2792
1647612000000|2022-03-18 14:00:00|27.52|27.36|26.93|26.77|27.54|27.38|26.88|26.72|4581
1647615600000|2022-03-18 15:00:00|26.98|26.82|26.78|26.62|27.02|26.86|26.68|26.52|3420
1647619200000|2022-03-18 16:00:00|26.8|26.64|26.53|26.37|26.83|26.67|26.34|26.18|2649
1647622800000|2022-03-18 17:00:00|26.58|26.42|26.58|26.42|26.73|26.57|26.49|26.33|2353
1647626400000|2022-03-18 18:00:00|26.54|26.38|26.35|26.19|26.63|26.47|26.35|26.19|2515
1647630000000|2022-03-18 19:00:00|26.31|26.15|25.84|25.68|26.35|26.19|25.72|25.56|7532
1647633600000|2022-03-18 20:00:00|25.83|25.67|25.76|25.6|25.87|25.71|25.72|25.56|2797
1647702000000|2022-03-19 15:00:00|||||||||4
1647813600000|2022-03-20 22:00:00|25.84|25.68|25.93|25.77|25.98|25.82|25.83|25.67|99
1647817200000|2022-03-20 23:00:00|25.95|25.79|26.02|25.86|26.07|25.91|25.93|25.77|199
1647820800000|2022-03-21 00:00:00|25.99|25.83|26.09|25.93|26.21|26.05|25.97|25.81|231
1647824400000|2022-03-21 01:00:00|26.07|25.91|26.21|26.05|26.25|26.09|26.04|25.88|84
1647828000000|2022-03-21 02:00:00|26.23|26.07|26.17|26.01|26.26|26.1|26.16|26|59
1647831600000|2022-03-21 03:00:00|26.12|25.96|26.13|25.97|26.22|26.06|26.12|25.96|24
1647835200000|2022-03-21 04:00:00|26.17|26.01|26.27|26.11|26.27|26.11|26.13|25.97|43
1647838800000|2022-03-21 05:00:00|26.23|26.07|26.32|26.16|26.41|26.25|26.23|26.07|133
1647842400000|2022-03-21 06:00:00|26.31|26.15|26.09|25.93|26.31|26.15|26.08|25.92|176
1647846000000|2022-03-21 07:00:00|26.08|25.92|26.13|25.97|26.29|26.13|26.04|25.88|321
1647849600000|2022-03-21 08:00:00|26.11|25.95|26.04|25.88|26.13|25.97|25.95|25.79|297
1647853200000|2022-03-21 09:00:00|26.02|25.86|26.08|25.92|26.13|25.97|25.81|25.65|711
1647856800000|2022-03-21 10:00:00|26.09|25.93|26.15|25.99|26.24|26.08|26.04|25.88|273
1647860400000|2022-03-21 11:00:00|26.1|25.94|25.91|25.75|26.15|25.99|25.91|25.75|249
1647864000000|2022-03-21 12:00:00|25.9|25.74|26.05|25.89|26.06|25.9|25.86|25.7|225
1647867600000|2022-03-21 13:00:00|26.09|25.93|25.76|25.6|26.1|25.94|25.39|25.23|3390
1647871200000|2022-03-21 14:00:00|25.71|25.55|25.12|24.96|25.9|25.74|25.12|24.96|3712
1647874800000|2022-03-21 15:00:00|25.07|24.91|25.18|25.02|25.21|25.05|24.99|24.83|3140
1647878400000|2022-03-21 16:00:00|25.16|25|26.11|25.95|26.16|26|25.15|24.99|3513
1647882000000|2022-03-21 17:00:00|26.09|25.93|26.09|25.93|26.59|26.43|26.03|25.87|4118
1647885600000|2022-03-21 18:00:00|26.04|25.88|26.06|25.9|26.23|26.07|25.64|25.48|2808
1647889200000|2022-03-21 19:00:00|26.02|25.86|25.66|25.5|26.2|26.04|25.66|25.5|4289
1647892800000|2022-03-21 20:00:00|25.69|25.53|25.6|25.44|25.71|25.55|25.54|25.38|2232
1647900000000|2022-03-21 22:00:00|25.62|25.46|25.79|25.63|25.81|25.65|25.62|25.46|71
1647903600000|2022-03-21 23:00:00|25.8|25.64|25.9|25.74|25.9|25.74|25.77|25.61|127
1647907200000|2022-03-22 00:00:00|25.92|25.76|25.99|25.83|26.08|25.92|25.9|25.74|204
1647910800000|2022-03-22 01:00:00|26.03|25.87|26.03|25.87|26.17|26.01|25.95|25.79|153
1647914400000|2022-03-22 02:00:00|26.01|25.85|25.85|25.69|26.04|25.88|25.76|25.6|204
1647918000000|2022-03-22 03:00:00|25.83|25.67|25.85|25.69|25.9|25.74|25.76|25.6|101
1647921600000|2022-03-22 04:00:00|25.87|25.71|25.75|25.59|25.9|25.74|25.75|25.59|152
1647925200000|2022-03-22 05:00:00|25.79|25.63|25.75|25.59|25.84|25.68|25.75|25.59|124
1647928800000|2022-03-22 06:00:00|25.79|25.63|25.81|25.65|25.81|25.65|25.69|25.53|144
1647932400000|2022-03-22 07:00:00|25.8|25.64|25.52|25.36|25.81|25.65|25.48|25.32|129
1647936000000|2022-03-22 08:00:00|25.48|25.32|25.23|25.07|25.55|25.39|25.14|24.98|515
1647939600000|2022-03-22 09:00:00|25.19|25.03|25.1|24.94|25.23|25.07|25.04|24.88|449
1647943200000|2022-03-22 10:00:00|25.14|24.98|25.06|24.9|25.15|24.99|25.04|24.88|229
1647946800000|2022-03-22 11:00:00|25.09|24.93|25.19|25.03|25.24|25.08|25.06|24.9|203
1647950400000|2022-03-22 12:00:00|25.21|25.05|25.18|25.02|25.33|25.17|25.15|24.99|286
1647954000000|2022-03-22 13:00:00|25.16|25|25.28|25.12|25.37|25.21|25.01|24.85|2736
1647957600000|2022-03-22 14:00:00|25.25|25.09|25.05|24.89|25.25|25.09|25.01|24.85|2776
1647961200000|2022-03-22 15:00:00|25.01|24.85|25.34|25.18|25.35|25.19|25.01|24.85|2560
1647964800000|2022-03-22 16:00:00|25.3|25.14|25.34|25.18|25.47|25.31|25.24|25.08|1673
1647968400000|2022-03-22 17:00:00|25.38|25.22|25.25|25.09|25.39|25.23|25.2|25.04|1542
1647972000000|2022-03-22 18:00:00|25.22|25.06|25.3|25.14|25.39|25.23|25.2|25.04|1798
1647975600000|2022-03-22 19:00:00|25.26|25.1|25.24|25.08|25.44|25.28|25.11|24.95|5041
1647979200000|2022-03-22 20:00:00|25.2|25.04|25.15|24.99|25.2|25.04|25.11|24.95|1434
1647986400000|2022-03-22 22:00:00|25.3|25.14|25.2|25.04|25.39|25.23|25.15|24.99|159
1647990000000|2022-03-22 23:00:00|25.22|25.06|25.21|25.05|25.24|25.08|25.2|25.04|97
1647993600000|2022-03-23 00:00:00|25.24|25.08|25.24|25.08|25.29|25.13|25.16|25|277
1647997200000|2022-03-23 01:00:00|25.21|25.05|25.24|25.08|25.29|25.13|25.19|25.03|285
1648000800000|2022-03-23 02:00:00|25.25|25.09|25.2|25.04|25.33|25.17|25.11|24.95|118
1648004400000|2022-03-23 03:00:00|25.21|25.05|25.3|25.14|25.3|25.14|25.2|25.04|131
1648008000000|2022-03-23 04:00:00|25.27|25.11|25.23|25.07|25.27|25.11|25.21|25.05|85
1648011600000|2022-03-23 05:00:00|25.21|25.05|25.11|24.95|25.25|25.09|25.11|24.95|52
1648015200000|2022-03-23 06:00:00|25.12|24.96|25.25|25.09|25.26|25.1|25.11|24.95|93
1648018800000|2022-03-23 07:00:00|25.26|25.1|25.35|25.19|25.35|25.19|25.25|25.09|100
1648022400000|2022-03-23 08:00:00|25.34|25.18|25.45|25.29|25.52|25.36|25.3|25.14|400
1648026000000|2022-03-23 09:00:00|25.47|25.31|25.69|25.53|25.73|25.57|25.41|25.25|515
1648029600000|2022-03-23 10:00:00|25.65|25.49|25.69|25.53|25.79|25.63|25.64|25.48|450
1648033200000|2022-03-23 11:00:00|25.65|25.49|25.73|25.57|25.83|25.67|25.65|25.49|679
1648036800000|2022-03-23 12:00:00|25.71|25.55|25.81|25.65|25.81|25.65|25.59|25.43|924
1648040400000|2022-03-23 13:00:00|25.8|25.64|25.79|25.63|26|25.84|25.64|25.48|3494
1648044000000|2022-03-23 14:00:00|25.84|25.68|25.46|25.3|25.84|25.68|25.36|25.2|4471
1648047600000|2022-03-23 15:00:00|25.44|25.28|25.2|25.04|25.51|25.35|25.18|25.02|2653
1648051200000|2022-03-23 16:00:00|25.19|25.03|25.62|25.46|25.76|25.6|25.13|24.97|2177
1648054800000|2022-03-23 17:00:00|25.66|25.5|25.77|25.61|25.98|25.82|25.61|25.45|2171
1648058400000|2022-03-23 18:00:00|25.81|25.65|25.4|25.24|25.91|25.75|25.26|25.1|3764
1648062000000|2022-03-23 19:00:00|25.41|25.25|25.19|25.03|25.54|25.38|25.17|25.01|4939
1648065600000|2022-03-23 20:00:00|25.22|25.06|25.43|25.27|25.47|25.31|25.22|25.06|1785
1648072800000|2022-03-23 22:00:00|25.49|25.24|25.41|25.25|25.49|25.3|25.38|25.22|48
1648076400000|2022-03-23 23:00:00|25.38|25.22|25.33|25.17|25.41|25.25|25.28|25.12|68
1648080000000|2022-03-24 00:00:00|25.31|25.15|25.33|25.17|25.4|25.24|25.19|25.03|120
1648083600000|2022-03-24 01:00:00|25.35|25.19|25.33|25.17|25.47|25.31|25.28|25.12|86
1648087200000|2022-03-24 02:00:00|25.35|25.19|25.28|25.12|25.37|25.21|25.23|25.07|35
1648090800000|2022-03-24 03:00:00|25.27|25.11|25.18|25.02|25.33|25.17|25.18|25.02|53
1648094400000|2022-03-24 04:00:00|25.13|24.97|25.15|24.99|25.18|25.02|25.1|24.94|110
1648098000000|2022-03-24 05:00:00|25.1|24.94|24.96|24.8|25.14|24.98|24.91|24.75|314
1648101600000|2022-03-24 06:00:00|24.94|24.78|25.06|24.9|25.06|24.9|24.91|24.75|142
1648105200000|2022-03-24 07:00:00|25.05|24.89|25.05|24.89|25.1|24.94|24.93|24.77|284
1648108800000|2022-03-24 08:00:00|25.01|24.85|24.93|24.77|25.05|24.89|24.88|24.72|396
1648112400000|2022-03-24 09:00:00|24.97|24.81|24.98|24.82|24.98|24.82|24.88|24.72|244
1648116000000|2022-03-24 10:00:00|25.02|24.86|25.15|24.99|25.2|25.04|25.02|24.86|599
1648119600000|2022-03-24 11:00:00|25.16|25|25.15|24.99|25.3|25.14|24.92|24.76|606
1648123200000|2022-03-24 12:00:00|25.12|24.96|25.17|25.01|25.25|25.09|25.09|24.93|293
1648126800000|2022-03-24 13:00:00|25.12|24.96|25.44|25.28|25.46|25.3|25.12|24.96|2777
1648130400000|2022-03-24 14:00:00|25.46|25.3|25.19|25.03|25.51|25.35|25.14|24.98|3015
1648134000000|2022-03-24 15:00:00|25.15|24.99|24.52|24.36|25.19|25.03|24.52|24.36|3410
1648137600000|2022-03-24 16:00:00|24.48|24.32|24.85|24.69|24.96|24.8|24.47|24.31|2076
1648141200000|2022-03-24 17:00:00|24.82|24.66|24.77|24.61|24.9|24.74|24.75|24.59|1526
1648144800000|2022-03-24 18:00:00|24.75|24.59|24.64|24.48|24.81|24.65|24.63|24.47|1957
1648148400000|2022-03-24 19:00:00|24.67|24.51|24.63|24.47|24.72|24.56|24.49|24.33|4274
1648152000000|2022-03-24 20:00:00|24.67|24.51|24.67|24.51|24.75|24.59|24.62|24.46|2885
1648159200000|2022-03-24 22:00:00|24.58|24.42|24.77|24.61|24.77|24.61|24.58|24.42|103
1648162800000|2022-03-24 23:00:00|24.72|24.56|24.72|24.56|24.77|24.61|24.7|24.54|90
1648166400000|2022-03-25 00:00:00|24.77|24.61|24.77|24.61|24.86|24.7|24.72|24.56|58
1648170000000|2022-03-25 01:00:00|24.79|24.63|24.63|24.47|24.81|24.65|24.54|24.38|117
1648173600000|2022-03-25 02:00:00|24.66|24.5|24.68|24.52|24.73|24.57|24.63|24.47|93
1648177200000|2022-03-25 03:00:00|24.71|24.55|24.73|24.57|24.77|24.61|24.68|24.52|74
1648180800000|2022-03-25 04:00:00|24.71|24.55|24.63|24.47|24.73|24.57|24.58|24.42|164
1648184400000|2022-03-25 05:00:00|24.61|24.45|24.65|24.49|24.71|24.55|24.61|24.45|72
1648188000000|2022-03-25 06:00:00|24.63|24.47|24.67|24.51|24.72|24.56|24.58|24.42|75
1648191600000|2022-03-25 07:00:00|24.68|24.52|24.72|24.56|24.82|24.66|24.68|24.52|192
1648195200000|2022-03-25 08:00:00|24.73|24.57|24.75|24.59|24.97|24.81|24.72|24.56|713
1648198800000|2022-03-25 09:00:00|24.77|24.61|24.67|24.51|24.87|24.71|24.64|24.48|373
1648202400000|2022-03-25 10:00:00|24.68|24.52|24.59|24.43|24.7|24.54|24.59|24.43|95
1648206000000|2022-03-25 11:00:00|24.6|24.44|24.51|24.35|24.69|24.53|24.49|24.33|447
1648209600000|2022-03-25 12:00:00|24.46|24.3|24.42|24.26|24.49|24.33|24.41|24.25|410
1648213200000|2022-03-25 13:00:00|24.47|24.31|24.57|24.41|24.74|24.58|24.42|24.26|2827
1648216800000|2022-03-25 14:00:00|24.56|24.4|24.31|24.15|24.66|24.5|24.11|23.95|4557
1648220400000|2022-03-25 15:00:00|24.26|24.1|25.06|24.9|25.16|25|24.26|24.1|4755
1648224000000|2022-03-25 16:00:00|25.05|24.89|24.8|24.64|25.11|24.95|24.66|24.5|4187
1648227600000|2022-03-25 17:00:00|24.82|24.66|24.53|24.37|24.93|24.77|24.53|24.37|2960
1648231200000|2022-03-25 18:00:00|24.55|24.39|24.26|24.1|24.58|24.42|24.18|24.02|3448
1648234800000|2022-03-25 19:00:00|24.27|24.11|24.02|23.86|24.65|24.49|23.97|23.81|4632
1648238400000|2022-03-25 20:00:00|24.05|23.89|24.13|23.97|24.13|23.97|24.05|23.89|1563
1648418400000|2022-03-27 22:00:00|24.23|24.07|24.31|24.15|24.33|24.17|24.09|23.93|84
1648422000000|2022-03-27 23:00:00|24.32|24.16|24.46|24.3|24.46|24.3|24.28|24.12|50
1648425600000|2022-03-28 00:00:00|24.5|24.34|24.49|24.33|24.54|24.38|24.4|24.24|199
1648429200000|2022-03-28 01:00:00|24.54|24.38|24.5|24.34|24.54|24.38|24.45|24.29|118
1648432800000|2022-03-28 02:00:00|24.48|24.32|24.45|24.29|24.55|24.39|24.41|24.25|66
1648436400000|2022-03-28 03:00:00|24.43|24.27|24.5|24.34|24.5|24.34|24.42|24.26|16
1648440000000|2022-03-28 04:00:00|24.47|24.31|24.43|24.27|24.5|24.34|24.42|24.26|68
1648443600000|2022-03-28 05:00:00|24.45|24.29|24.55|24.39|24.55|24.39|24.45|24.29|84
1648447200000|2022-03-28 06:00:00|24.53|24.37|24.5|24.34|24.6|24.44|24.47|24.31|168
1648450800000|2022-03-28 07:00:00|24.49|24.33|24.31|24.15|24.5|24.34|24.27|24.11|336
1648454400000|2022-03-28 08:00:00|24.32|24.16|24.25|24.09|24.42|24.26|24.24|24.08|483
1648458000000|2022-03-28 09:00:00|24.26|24.1|24.38|24.22|24.44|24.28|24.26|24.1|231
1648461600000|2022-03-28 10:00:00|24.34|24.18|24.3|24.14|24.41|24.25|24.25|24.09|112
1648465200000|2022-03-28 11:00:00|24.29|24.13|24.15|23.99|24.29|24.13|24.12|23.96|195
1648468800000|2022-03-28 12:00:00|24.16|24|24.33|24.17|24.38|24.22|24.15|23.99|325
1648472400000|2022-03-28 13:00:00|24.34|24.18|24.38|24.22|24.48|24.32|24.28|24.12|2803
1648476000000|2022-03-28 14:00:00|24.4|24.24|24.53|24.37|24.79|24.63|24.4|24.24|6100
1648479600000|2022-03-28 15:00:00|24.5|24.34|25.29|25.13|25.34|25.18|24.5|24.34|6152
1648483200000|2022-03-28 16:00:00|25.32|25.16|24.89|24.73|25.33|25.17|24.89|24.73|2256
1648486800000|2022-03-28 17:00:00|24.86|24.7|24.57|24.41|24.89|24.73|24.49|24.33|2210
1648490400000|2022-03-28 18:00:00|24.59|24.43|23.9|23.74|24.59|24.43|23.9|23.74|2867
1648494000000|2022-03-28 19:00:00|23.88|23.72|23.74|23.58|24.01|23.85|23.74|23.58|3691
1648497600000|2022-03-28 20:00:00|23.77|23.61|23.74|23.58|23.78|23.62|23.69|23.53|2778
1648504800000|2022-03-28 22:00:00|23.79|23.63|23.82|23.66|23.84|23.68|23.78|23.62|63
1648508400000|2022-03-28 23:00:00|23.83|23.67|23.92|23.76|23.92|23.76|23.82|23.66|115
1648512000000|2022-03-29 00:00:00|23.87|23.71|23.87|23.71|23.92|23.76|23.82|23.66|146
1648515600000|2022-03-29 01:00:00|23.86|23.7|23.78|23.62|23.88|23.72|23.73|23.57|107
1648519200000|2022-03-29 02:00:00|23.81|23.65|23.83|23.67|23.86|23.7|23.79|23.63|56
1648522800000|2022-03-29 03:00:00|23.84|23.68|23.83|23.67|23.86|23.7|23.81|23.65|19
1648526400000|2022-03-29 04:00:00|23.82|23.66|23.78|23.62|23.83|23.67|23.78|23.62|14
1648530000000|2022-03-29 05:00:00|23.81|23.65|23.66|23.5|23.83|23.67|23.66|23.5|167
1648533600000|2022-03-29 06:00:00|23.71|23.55|23.61|23.45|23.77|23.61|23.58|23.42|212
1648537200000|2022-03-29 07:00:00|23.62|23.46|23.63|23.47|23.76|23.6|23.58|23.42|451
1648540800000|2022-03-29 08:00:00|23.6|23.44|23.58|23.42|23.63|23.47|23.55|23.39|231
1648544400000|2022-03-29 09:00:00|23.57|23.41|23.35|23.19|23.6|23.44|23.32|23.16|758
1648548000000|2022-03-29 10:00:00|23.4|23.24|23.39|23.23|23.43|23.27|23.3|23.14|377
1648551600000|2022-03-29 11:00:00|23.4|23.24|23.3|23.14|23.48|23.32|23.27|23.11|829
1648555200000|2022-03-29 12:00:00|23.32|23.16|23.18|23.02|23.32|23.16|23.08|22.92|1355
1648558800000|2022-03-29 13:00:00|23.17|23.01|23.08|22.92|23.26|23.1|22.88|22.72|5724
1648562400000|2022-03-29 14:00:00|23.06|22.9|22.92|22.76|23.26|23.1|22.92|22.76|5555
1648566000000|2022-03-29 15:00:00|22.95|22.79|22.75|22.59|23|22.84|22.59|22.43|3248
1648569600000|2022-03-29 16:00:00|22.8|22.64|23.06|22.9|23.16|23|22.79|22.63|2656
1648573200000|2022-03-29 17:00:00|23.09|22.93|22.96|22.8|23.24|23.08|22.96|22.8|2344
1648576800000|2022-03-29 18:00:00|22.99|22.83|22.93|22.77|23.09|22.93|22.86|22.7|2100
1648580400000|2022-03-29 19:00:00|22.96|22.8|22.71|22.55|22.98|22.82|22.62|22.46|4545
1648584000000|2022-03-29 20:00:00|22.66|22.5|22.77|22.61|22.77|22.61|22.64|22.48|1721
1648591200000|2022-03-29 22:00:00|22.8|22.64|22.82|22.66|22.85|22.69|22.77|22.61|59
1648594800000|2022-03-29 23:00:00|22.81|22.65|22.77|22.61|22.82|22.66|22.77|22.61|67
1648598400000|2022-03-30 00:00:00|22.8|22.64|22.85|22.69|22.9|22.74|22.77|22.61|113
1648602000000|2022-03-30 01:00:00|22.83|22.67|22.82|22.66|22.86|22.7|22.73|22.57|154
1648605600000|2022-03-30 02:00:00|22.81|22.65|22.91|22.75|22.91|22.75|22.81|22.65|118
1648609200000|2022-03-30 03:00:00|22.89|22.73|22.91|22.75|22.91|22.75|22.84|22.68|130
1648612800000|2022-03-30 04:00:00|22.86|22.7|22.91|22.75|22.96|22.8|22.86|22.7|128
1648616400000|2022-03-30 05:00:00|22.86|22.7|22.79|22.63|22.96|22.8|22.79|22.63|224
1648620000000|2022-03-30 06:00:00|22.81|22.65|22.84|22.68|22.89|22.73|22.8|22.64|166
1648623600000|2022-03-30 07:00:00|22.87|22.71|23.02|22.86|23.09|22.93|22.87|22.71|434
1648627200000|2022-03-30 08:00:00|23.05|22.89|23.15|22.99|23.23|23.07|23.02|22.86|277
1648630800000|2022-03-30 09:00:00|23.13|22.97|23.05|22.89|23.15|22.99|23.02|22.86|149
1648634400000|2022-03-30 10:00:00|23.1|22.94|23.1|22.94|23.2|23.04|23.05|22.89|339
1648638000000|2022-03-30 11:00:00|23.09|22.93|23.05|22.89|23.1|22.94|23.03|22.87|137
1648641600000|2022-03-30 12:00:00|23.03|22.87|23.08|22.92|23.28|23.12|23.03|22.87|463
1648645200000|2022-03-30 13:00:00|23.09|22.93|22.62|22.46|23.17|23.01|22.62|22.46|2840
1648648800000|2022-03-30 14:00:00|22.6|22.44|23.13|22.97|23.15|22.99|22.57|22.41|2561
1648652400000|2022-03-30 15:00:00|23.14|22.98|23.18|23.02|23.46|23.3|23.1|22.94|3142
1648656000000|2022-03-30 16:00:00|23.21|23.05|23.08|22.92|23.28|23.12|23.08|22.92|1291
1648659600000|2022-03-30 17:00:00|23.11|22.95|22.98|22.82|23.16|23|22.96|22.8|2056
1648663200000|2022-03-30 18:00:00|23.01|22.85|23.44|23.28|23.44|23.28|22.96|22.8|2265
1648666800000|2022-03-30 19:00:00|23.47|23.31|23.07|22.91|23.77|23.61|23.04|22.88|6238
1648670400000|2022-03-30 20:00:00|23.04|22.88|23.03|22.87|23.09|22.93|22.99|22.83|1413
1648677600000|2022-03-30 22:00:00|23.06|22.9|23.02|22.86|23.08|22.92|23.02|22.86|55
1648681200000|2022-03-30 23:00:00|23.03|22.87|23.07|22.91|23.07|22.91|23.02|22.86|21
1648684800000|2022-03-31 00:00:00|23.08|22.92|22.9|22.74|23.13|22.97|22.87|22.71|241
1648688400000|2022-03-31 01:00:00|22.86|22.7|22.92|22.76|22.94|22.78|22.85|22.69|120
1648692000000|2022-03-31 02:00:00|22.93|22.77|22.93|22.77|22.95|22.79|22.9|22.74|32
1648695600000|2022-03-31 03:00:00|22.94|22.78|22.98|22.82|22.98|22.82|22.91|22.75|114
1648699200000|2022-03-31 04:00:00|22.97|22.81|22.96|22.8|23.01|22.85|22.96|22.8|49
1648702800000|2022-03-31 05:00:00|22.99|22.83|23.01|22.85|23.09|22.93|22.96|22.8|125
1648706400000|2022-03-31 06:00:00|22.96|22.8|22.97|22.81|23.14|22.98|22.96|22.8|402
1648710000000|2022-03-31 07:00:00|22.93|22.77|22.99|22.83|23.04|22.88|22.92|22.76|176
1648713600000|2022-03-31 08:00:00|23.01|22.85|23.1|22.94|23.17|23.01|22.99|22.83|353
1648717200000|2022-03-31 09:00:00|23.11|22.95|23.12|22.96|23.15|22.99|23.07|22.91|81
1648720800000|2022-03-31 10:00:00|23.1|22.94|23.2|23.04|23.2|23.04|23.1|22.94|138
1648724400000|2022-03-31 11:00:00|23.19|23.03|23.2|23.04|23.35|23.19|23.15|22.99|280
1648728000000|2022-03-31 12:00:00|23.18|23.02|23.18|23.02|23.23|23.07|23.13|22.97|346
1648731600000|2022-03-31 13:00:00|23.21|23.05|23.38|23.22|23.71|23.55|23.13|22.97|4129
1648735200000|2022-03-31 14:00:00|23.43|23.27|23.23|23.07|23.74|23.58|23.18|23.02|5148
1648738800000|2022-03-31 15:00:00|23.26|23.1|23.24|23.08|23.46|23.3|23.21|23.05|1798
1648742400000|2022-03-31 16:00:00|23.21|23.05|23.54|23.38|23.56|23.4|23.19|23.03|1565
1648746000000|2022-03-31 17:00:00|23.56|23.4|23.39|23.23|23.69|23.53|23.34|23.18|2067
1648749600000|2022-03-31 18:00:00|23.42|23.26|23.45|23.29|23.62|23.46|23.42|23.26|2682
1648753200000|2022-03-31 19:00:00|23.42|23.26|24.27|24.11|24.37|24.21|23.29|23.13|6937
1648756800000|2022-03-31 20:00:00|24.26|24.1|24|23.84|24.26|24.1|23.87|23.71|4218
1648764000000|2022-03-31 22:00:00|24.03|23.87|24.13|23.97|24.15|23.99|24.03|23.87|113
1648767600000|2022-03-31 23:00:00|24.12|23.96|24.03|23.87|24.13|23.97|24.03|23.87|147
1648771200000|2022-04-01 00:00:00|23.98|23.82|24.02|23.86|24.16|24|23.98|23.82|286
1648774800000|2022-04-01 01:00:00|24.03|23.87|24.04|23.88|24.08|23.92|23.98|23.82|44
1648778400000|2022-04-01 02:00:00|24.01|23.85|23.99|23.83|24.09|23.93|23.96|23.8|124
1648782000000|2022-04-01 03:00:00|23.96|23.8|23.91|23.75|23.99|23.83|23.91|23.75|100
1648785600000|2022-04-01 04:00:00|23.94|23.78|23.94|23.78|23.97|23.81|23.91|23.75|144
1648789200000|2022-04-01 05:00:00|23.95|23.79|24.02|23.86|24.04|23.88|23.92|23.76|129
1648792800000|2022-04-01 06:00:00|24.01|23.85|23.87|23.71|24.04|23.88|23.87|23.71|340
1648796400000|2022-04-01 07:00:00|23.88|23.72|23.87|23.71|23.97|23.81|23.77|23.61|418
1648800000000|2022-04-01 08:00:00|23.9|23.74|23.82|23.66|23.92|23.76|23.8|23.64|136
1648803600000|2022-04-01 09:00:00|23.85|23.69|23.73|23.57|23.9|23.74|23.7|23.54|151
1648807200000|2022-04-01 10:00:00|23.7|23.54|23.73|23.57|23.79|23.63|23.68|23.52|104
1648810800000|2022-04-01 11:00:00|23.77|23.61|23.68|23.52|23.78|23.62|23.66|23.5|165
1648814400000|2022-04-01 12:00:00|23.71|23.55|23.86|23.7|23.91|23.75|23.66|23.5|353
1648818000000|2022-04-01 13:00:00|23.88|23.72|23.81|23.65|23.96|23.8|23.66|23.5|3236
1648821600000|2022-04-01 14:00:00|23.82|23.66|23.79|23.63|24.06|23.9|23.69|23.53|4476
1648825200000|2022-04-01 15:00:00|23.81|23.65|24.24|24.08|24.29|24.13|23.76|23.6|3086
1648828800000|2022-04-01 16:00:00|24.21|24.05|24.19|24.03|24.41|24.25|24.12|23.96|2439
1648832400000|2022-04-01 17:00:00|24.18|24.02|23.94|23.78|24.24|24.08|23.92|23.76|2955
1648836000000|2022-04-01 18:00:00|23.96|23.8|23.57|23.41|23.97|23.81|23.37|23.21|3435
1648839600000|2022-04-01 19:00:00|23.55|23.39|23.4|23.24|23.95|23.79|23.38|23.22|5726
1648843200000|2022-04-01 20:00:00|23.43|23.27|23.55|23.39|23.6|23.44|23.38|23.22|1676
1649023200000|2022-04-03 22:00:00|23.63|23.47|23.66|23.5|23.66|23.5|23.58|23.42|23
1649026800000|2022-04-03 23:00:00|23.65|23.49|23.73|23.57|23.74|23.58|23.61|23.45|23
1649030400000|2022-04-04 00:00:00|23.74|23.58|23.69|23.53|23.79|23.63|23.67|23.51|47
1649034000000|2022-04-04 01:00:00|23.68|23.52|23.64|23.48|23.74|23.58|23.59|23.43|20
1649037600000|2022-04-04 02:00:00|23.63|23.47|23.59|23.43|23.64|23.48|23.57|23.41|85
1649041200000|2022-04-04 03:00:00|23.57|23.41|23.52|23.36|23.59|23.43|23.52|23.36|23
1649044800000|2022-04-04 04:00:00|23.53|23.37|23.48|23.32|23.53|23.37|23.48|23.32|17
1649048400000|2022-04-04 05:00:00|23.5|23.34|23.41|23.25|23.53|23.37|23.41|23.25|56
1649052000000|2022-04-04 06:00:00|23.36|23.2|23.46|23.3|23.48|23.32|23.36|23.2|188
1649055600000|2022-04-04 07:00:00|23.44|23.28|23.63|23.47|23.75|23.59|23.41|23.25|440
1649059200000|2022-04-04 08:00:00|23.58|23.42|23.58|23.42|23.75|23.59|23.53|23.37|292
1649062800000|2022-04-04 09:00:00|23.56|23.4|23.42|23.26|23.58|23.42|23.4|23.24|232
1649066400000|2022-04-04 10:00:00|23.43|23.27|23.47|23.31|23.48|23.32|23.35|23.19|166
1649070000000|2022-04-04 11:00:00|23.45|23.29|23.35|23.19|23.47|23.31|23.35|23.19|253
1649073600000|2022-04-04 12:00:00|23.37|23.21|23.49|23.33|23.49|23.33|23.35|23.19|222
1649077200000|2022-04-04 13:00:00|23.48|23.32|23|22.84|23.57|23.41|22.98|22.82|3239
1649080800000|2022-04-04 14:00:00|22.98|22.82|23.07|22.91|23.24|23.08|22.95|22.79|4654
1649084400000|2022-04-04 15:00:00|23.05|22.89|22.75|22.59|23.07|22.91|22.72|22.56|2188
1649088000000|2022-04-04 16:00:00|22.73|22.57|22.8|22.64|22.85|22.69|22.7|22.54|1226
1649091600000|2022-04-04 17:00:00|22.82|22.66|22.76|22.6|22.82|22.66|22.73|22.57|1329
1649095200000|2022-04-04 18:00:00|22.78|22.62|22.76|22.6|22.88|22.72|22.71|22.55|1494
1649098800000|2022-04-04 19:00:00|22.77|22.61|22.34|22.18|22.77|22.61|22.34|22.18|4450
1649102400000|2022-04-04 20:00:00|22.37|22.21|22.49|22.33|22.49|22.33|22.34|22.18|1650
1649109600000|2022-04-04 22:00:00|22.27|22.11|22.48|22.32|22.48|22.32|22.27|22.11|31
1649113200000|2022-04-04 23:00:00|22.5|22.34|22.5|22.34|22.5|22.34|22.45|22.29|89
1649116800000|2022-04-05 00:00:00|22.54|22.38|22.55|22.39|22.57|22.41|22.5|22.34|180
1649120400000|2022-04-05 01:00:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|14
1649124000000|2022-04-05 02:00:00|22.57|22.41|22.58|22.42|22.61|22.45|22.56|22.4|66
1649127600000|2022-04-05 03:00:00|22.56|22.4|22.61|22.45|22.63|22.47|22.56|22.4|89
1649131200000|2022-04-05 04:00:00|22.6|22.44|22.58|22.42|22.6|22.44|22.56|22.4|35
1649134800000|2022-04-05 05:00:00|22.59|22.43|22.57|22.41|22.59|22.43|22.54|22.38|76
1649138400000|2022-04-05 06:00:00|22.54|22.38|22.54|22.38|22.64|22.48|22.53|22.37|207
1649142000000|2022-04-05 07:00:00|22.52|22.36|22.47|22.31|22.59|22.43|22.4|22.24|464
1649145600000|2022-04-05 08:00:00|22.46|22.3|22.52|22.36|22.52|22.36|22.42|22.26|244
1649149200000|2022-04-05 09:00:00|22.51|22.35|22.66|22.5|22.7|22.54|22.47|22.31|123
1649152800000|2022-04-05 10:00:00|22.68|22.52|22.7|22.54|22.76|22.6|22.61|22.45|165
1649156400000|2022-04-05 11:00:00|22.72|22.56|22.63|22.47|22.77|22.61|22.6|22.44|334
1649160000000|2022-04-05 12:00:00|22.65|22.49|22.75|22.59|22.75|22.59|22.63|22.47|424
1649163600000|2022-04-05 13:00:00|22.72|22.56|22.84|22.68|22.86|22.7|22.55|22.39|2728
1649167200000|2022-04-05 14:00:00|22.86|22.7|23.12|22.96|23.34|23.18|22.72|22.56|8717
1649170800000|2022-04-05 15:00:00|23.17|23.01|23.53|23.37|23.53|23.37|23.12|22.96|2954
1649174400000|2022-04-05 16:00:00|23.51|23.35|23.32|23.16|23.7|23.54|23.32|23.16|2394
1649178000000|2022-04-05 17:00:00|23.36|23.2|23.58|23.42|23.64|23.48|23.14|22.98|2276
1649181600000|2022-04-05 18:00:00|23.59|23.43|23.48|23.32|23.68|23.52|23.38|23.22|2440
1649185200000|2022-04-05 19:00:00|23.43|23.27|24.27|24.11|24.37|24.21|23.43|23.27|6836
1649188800000|2022-04-05 20:00:00|24.26|24.1|24.04|23.88|24.27|24.11|24.04|23.88|1964
1649196000000|2022-04-05 22:00:00|24|23.84|24.09|23.93|24.11|23.95|23.99|23.83|142
1649199600000|2022-04-05 23:00:00|24.07|23.91|24.13|23.97|24.14|23.98|24.06|23.9|37
1649203200000|2022-04-06 00:00:00|24.14|23.98|24.26|24.1|24.26|24.1|24.03|23.87|146
1649206800000|2022-04-06 01:00:00|24.31|24.15|24.33|24.17|24.36|24.2|24.2|24.04|112
1649210400000|2022-04-06 02:00:00|24.35|24.19|24.3|24.14|24.4|24.24|24.3|24.14|72
1649214000000|2022-04-06 03:00:00|24.28|24.12|24.3|24.14|24.35|24.19|24.28|24.12|47
1649217600000|2022-04-06 04:00:00|24.28|24.12|24.3|24.14|24.3|24.14|24.25|24.09|48
1649221200000|2022-04-06 05:00:00|24.29|24.13|24.25|24.09|24.3|24.14|24.14|23.98|99
1649224800000|2022-04-06 06:00:00|24.24|24.08|24.1|23.94|24.25|24.09|24.05|23.89|442
1649228400000|2022-04-06 07:00:00|24.09|23.93|24.7|24.54|24.71|24.55|24.02|23.86|1131
1649232000000|2022-04-06 08:00:00|24.71|24.55|24.7|24.54|24.85|24.69|24.54|24.38|926
1649235600000|2022-04-06 09:00:00|24.68|24.52|24.81|24.65|24.95|24.79|24.65|24.49|505
1649239200000|2022-04-06 10:00:00|24.8|24.64|25.05|24.89|25.1|24.94|24.77|24.61|521
1649242800000|2022-04-06 11:00:00|25.03|24.87|25.34|25.18|25.34|25.18|25.03|24.87|452
1649246400000|2022-04-06 12:00:00|25.31|25.15|25.2|25.04|25.41|25.25|25.14|24.98|806
1649250000000|2022-04-06 13:00:00|25.21|25.05|25.94|25.78|25.94|25.78|25.09|24.93|4699
1649253600000|2022-04-06 14:00:00|25.96|25.8|25.98|25.82|26.25|26.09|25.8|25.64|6139
1649257200000|2022-04-06 15:00:00|26.01|25.85|25.68|25.52|26.15|25.99|25.58|25.42|4313
1649260800000|2022-04-06 16:00:00|25.66|25.5|25.91|25.75|26.11|25.95|25.61|25.45|2714
1649264400000|2022-04-06 17:00:00|25.95|25.79|25.48|25.32|26.01|25.85|25.41|25.25|3114
1649268000000|2022-04-06 18:00:00|25.49|25.33|24.93|24.77|26.08|25.92|24.73|24.57|8185
1649271600000|2022-04-06 19:00:00|24.88|24.72|24.87|24.71|25.4|25.24|24.71|24.55|7722
1649275200000|2022-04-06 20:00:00|24.88|24.72|25.13|24.97|25.13|24.97|24.85|24.69|2036
1649282400000|2022-04-06 22:00:00|25.16|25|25.02|24.86|25.16|25|24.96|24.8|69
1649286000000|2022-04-06 23:00:00|25.01|24.85|25.17|25.01|25.24|25.08|25|24.84|232
1649289600000|2022-04-07 00:00:00|25.19|25.03|25.19|25.03|25.31|25.15|25.14|24.98|229
1649293200000|2022-04-07 01:00:00|25.2|25.04|25.11|24.95|25.24|25.08|25.03|24.87|164
1649296800000|2022-04-07 02:00:00|25.13|24.97|25.2|25.04|25.2|25.04|25.09|24.93|58
1649300400000|2022-04-07 03:00:00|25.16|25|25.35|25.19|25.36|25.2|25.15|24.99|48
1649304000000|2022-04-07 04:00:00|25.36|25.2|25.3|25.14|25.38|25.22|25.26|25.1|159
1649307600000|2022-04-07 05:00:00|25.32|25.16|25.22|25.06|25.33|25.17|25.18|25.02|159
1649311200000|2022-04-07 06:00:00|25.21|25.05|24.92|24.76|25.25|25.09|24.92|24.76|248
1649314800000|2022-04-07 07:00:00|24.97|24.81|24.99|24.83|25.02|24.86|24.8|24.64|421
1649318400000|2022-04-07 08:00:00|25|24.84|24.76|24.6|25.05|24.89|24.76|24.6|356
1649322000000|2022-04-07 09:00:00|24.77|24.61|24.69|24.53|24.87|24.71|24.69|24.53|389
1649325600000|2022-04-07 10:00:00|24.64|24.48|24.65|24.49|24.7|24.54|24.64|24.48|413
1649329200000|2022-04-07 11:00:00|24.7|24.54|24.73|24.57|24.85|24.69|24.46|24.3|479
1649332800000|2022-04-07 12:00:00|24.74|24.58|25|24.84|25.05|24.89|24.73|24.57|860
1649336400000|2022-04-07 13:00:00|25.01|24.85|24.8|24.64|25.2|25.04|24.65|24.49|3667
1649340000000|2022-04-07 14:00:00|24.79|24.63|25.15|24.99|25.39|25.23|24.77|24.61|6214
1649343600000|2022-04-07 15:00:00|25.16|25|25.37|25.21|25.52|25.36|24.94|24.78|3998
1649347200000|2022-04-07 16:00:00|25.39|25.23|25.4|25.24|25.57|25.41|25.21|25.05|3387
1649350800000|2022-04-07 17:00:00|25.45|25.29|24.74|24.58|25.45|25.29|24.68|24.52|3017
1649354400000|2022-04-07 18:00:00|24.73|24.57|24.45|24.29|24.94|24.78|24.45|24.29|3403
1649358000000|2022-04-07 19:00:00|24.46|24.3|24.26|24.1|24.5|24.34|24.05|23.89|4483
1649361600000|2022-04-07 20:00:00|24.25|24.09|24.42|24.26|24.52|24.36|24.25|24.09|1920
1649368800000|2022-04-07 22:00:00|24.41|24.25|24.42|24.26|24.42|24.26|24.37|24.21|19
1649372400000|2022-04-07 23:00:00|24.41|24.25|24.26|24.1|24.42|24.26|24.26|24.1|42
1649376000000|2022-04-08 00:00:00|24.31|24.15|24.44|24.28|24.5|24.34|24.26|24.1|106
1649379600000|2022-04-08 01:00:00|24.42|24.26|24.49|24.33|24.49|24.33|24.39|24.23|42
1649383200000|2022-04-08 02:00:00|24.47|24.31|24.48|24.32|24.59|24.43|24.44|24.28|121
1649386800000|2022-04-08 03:00:00|24.46|24.3|24.53|24.37|24.54|24.38|24.45|24.29|63
1649390400000|2022-04-08 04:00:00|24.48|24.32|24.53|24.37|24.58|24.42|24.48|24.32|65
1649394000000|2022-04-08 05:00:00|24.48|24.32|24.32|24.16|24.53|24.37|24.32|24.16|101
1649397600000|2022-04-08 06:00:00|24.33|24.17|24.21|24.05|24.37|24.21|24.16|24|205
1649401200000|2022-04-08 07:00:00|24.22|24.06|24.09|23.93|24.32|24.16|24.09|23.93|361
1649404800000|2022-04-08 08:00:00|24.11|23.95|24.21|24.05|24.26|24.1|24.04|23.88|326
1649408400000|2022-04-08 09:00:00|24.23|24.07|24.26|24.1|24.34|24.18|24.23|24.07|285
1649412000000|2022-04-08 10:00:00|24.28|24.12|24.27|24.11|24.4|24.24|24.23|24.07|248
1649415600000|2022-04-08 11:00:00|24.28|24.12|24.22|24.06|24.28|24.12|24.17|24.01|244
1649419200000|2022-04-08 12:00:00|24.2|24.04|24.43|24.27|24.5|24.34|24.2|24.04|242
1649422800000|2022-04-08 13:00:00|24.45|24.29|24.82|24.66|24.86|24.7|24.44|24.28|3203
1649426400000|2022-04-08 14:00:00|24.86|24.7|24.03|23.87|24.86|24.7|24|23.84|5007
1649430000000|2022-04-08 15:00:00|24.05|23.89|24|23.84|24.26|24.1|23.88|23.72|2935
1649433600000|2022-04-08 16:00:00|23.99|23.83|23.64|23.48|24|23.84|23.61|23.45|2570
1649437200000|2022-04-08 17:00:00|23.65|23.49|23.92|23.76|24.04|23.88|23.64|23.48|2244
1649440800000|2022-04-08 18:00:00|23.94|23.78|23.95|23.79|24.24|24.08|23.77|23.61|2073
1649444400000|2022-04-08 19:00:00|23.97|23.81|24.27|24.11|24.38|24.22|23.78|23.62|4344
1649448000000|2022-04-08 20:00:00|24.22|24.06|24.27|24.11|24.34|24.18|24.22|24.06|1347
1649455200000|2022-04-08 22:00:00|||||||||0
1649628000000|2022-04-10 22:00:00|24.33|24.17|24.29|24.13|24.33|24.17|24.25|24.09|139
1649631600000|2022-04-10 23:00:00|24.28|24.12|24.52|24.36|24.52|24.36|24.28|24.12|59
1649635200000|2022-04-11 00:00:00|24.54|24.38|24.51|24.35|24.73|24.57|24.5|24.34|235
1649638800000|2022-04-11 01:00:00|24.5|24.34|24.74|24.58|24.79|24.63|24.5|24.34|192
1649642400000|2022-04-11 02:00:00|24.73|24.57|24.91|24.75|24.94|24.78|24.73|24.57|339
1649646000000|2022-04-11 03:00:00|24.9|24.74|24.96|24.8|25.02|24.86|24.85|24.69|144
1649649600000|2022-04-11 04:00:00|24.95|24.79|25.01|24.85|25.01|24.85|24.9|24.74|36
1649653200000|2022-04-11 05:00:00|25|24.84|24.94|24.78|25.06|24.9|24.9|24.74|147
1649656800000|2022-04-11 06:00:00|24.9|24.74|24.85|24.69|24.95|24.79|24.74|24.58|148
1649660400000|2022-04-11 07:00:00|24.84|24.68|24.62|24.46|25.06|24.9|24.51|24.35|919
1649664000000|2022-04-11 08:00:00|24.61|24.45|24.93|24.77|25.09|24.93|24.57|24.41|720
1649667600000|2022-04-11 09:00:00|24.91|24.75|24.68|24.52|24.94|24.78|24.62|24.46|196
1649671200000|2022-04-11 10:00:00|24.67|24.51|24.61|24.45|24.78|24.62|24.61|24.45|169
1649674800000|2022-04-11 11:00:00|24.62|24.46|24.89|24.73|24.91|24.75|24.56|24.4|499
1649678400000|2022-04-11 12:00:00|24.88|24.72|24.89|24.73|25.05|24.89|24.83|24.67|716
1649682000000|2022-04-11 13:00:00|24.9|24.74|24.93|24.77|25.15|24.99|24.66|24.5|4676
1649685600000|2022-04-11 14:00:00|24.95|24.79|25.24|25.08|25.32|25.16|24.83|24.67|6763
1649689200000|2022-04-11 15:00:00|25.27|25.11|25.25|25.09|25.41|25.25|25.18|25.02|4300
1649692800000|2022-04-11 16:00:00|25.29|25.13|25.27|25.11|25.37|25.21|25.19|25.03|2014
1649696400000|2022-04-11 17:00:00|25.29|25.13|25.17|25.01|25.32|25.16|25.05|24.89|2402
1649700000000|2022-04-11 18:00:00|25.16|25|25.08|24.92|25.46|25.3|25.07|24.91|3112
1649703600000|2022-04-11 19:00:00|25.07|24.91|25.77|25.61|25.79|25.63|24.97|24.81|6569
1649707200000|2022-04-11 20:00:00|25.72|25.56|25.73|25.57|25.8|25.64|25.68|25.52|1526
1649714400000|2022-04-11 22:00:00|25.79|25.54|25.73|25.57|25.79|25.63|25.73|25.54|243
1649718000000|2022-04-11 23:00:00|25.74|25.58|25.84|25.68|25.89|25.73|25.74|25.58|61
1649721600000|2022-04-12 00:00:00|25.83|25.67|26.04|25.88|26.06|25.9|25.74|25.58|366
1649725200000|2022-04-12 01:00:00|26.06|25.9|26.18|26.02|26.18|26.02|26.01|25.85|241
1649728800000|2022-04-12 02:00:00|26.14|25.98|26.12|25.96|26.18|26.02|26.08|25.92|113
1649732400000|2022-04-12 03:00:00|26.1|25.94|26.14|25.98|26.19|26.03|26.07|25.91|121
1649736000000|2022-04-12 04:00:00|26.18|26.02|26.24|26.08|26.24|26.08|26.14|25.98|58
1649739600000|2022-04-12 05:00:00|26.19|26.03|26.08|25.92|26.24|26.08|26.03|25.87|146
1649743200000|2022-04-12 06:00:00|26.09|25.93|26|25.84|26.19|26.03|25.92|25.76|251
1649746800000|2022-04-12 07:00:00|26.02|25.86|26.12|25.96|26.3|26.14|25.97|25.81|1129
1649750400000|2022-04-12 08:00:00|26.15|25.99|25.8|25.64|26.18|26.02|25.7|25.54|637
1649754000000|2022-04-12 09:00:00|25.79|25.63|25.81|25.65|25.88|25.72|25.7|25.54|299
1649757600000|2022-04-12 10:00:00|25.8|25.64|25.79|25.63|25.85|25.69|25.74|25.58|247
1649761200000|2022-04-12 11:00:00|25.75|25.59|25.63|25.47|25.9|25.74|25.58|25.42|460
1649764800000|2022-04-12 12:00:00|25.67|25.51|24.95|24.79|25.81|25.65|24.88|24.72|2757
1649768400000|2022-04-12 13:00:00|24.9|24.74|24.78|24.62|25.4|25.24|24.76|24.6|4177
1649772000000|2022-04-12 14:00:00|24.77|24.61|25.17|25.01|25.26|25.1|24.72|24.56|4540
1649775600000|2022-04-12 15:00:00|25.19|25.03|24.71|24.55|25.27|25.11|24.6|24.44|3253
1649779200000|2022-04-12 16:00:00|24.72|24.56|24.91|24.75|25.04|24.88|24.71|24.55|3211
1649782800000|2022-04-12 17:00:00|24.92|24.76|25.34|25.18|25.35|25.19|24.71|24.55|3290
1649786400000|2022-04-12 18:00:00|25.35|25.19|25.55|25.39|25.82|25.66|25.29|25.13|4357
1649790000000|2022-04-12 19:00:00|25.59|25.43|26.06|25.9|26.13|25.97|25.54|25.38|7228
1649793600000|2022-04-12 20:00:00|26.07|25.91|26|25.84|26.17|26.01|25.99|25.83|1887
1649800800000|2022-04-12 22:00:00|25.95|25.79|25.94|25.78|26.08|25.92|25.94|25.78|89
1649804400000|2022-04-12 23:00:00|25.92|25.76|25.82|25.66|25.94|25.78|25.82|25.66|143
1649808000000|2022-04-13 00:00:00|25.8|25.64|25.73|25.57|25.83|25.67|25.72|25.56|227
1649811600000|2022-04-13 01:00:00|25.68|25.52|25.68|25.52|25.73|25.57|25.63|25.47|589
1649815200000|2022-04-13 02:00:00|25.65|25.49|25.68|25.52|25.68|25.52|25.63|25.47|34
1649818800000|2022-04-13 03:00:00|25.67|25.51|25.58|25.42|25.67|25.51|25.58|25.42|61
1649822400000|2022-04-13 04:00:00|25.63|25.47|25.63|25.47|25.69|25.53|25.63|25.47|68
1649826000000|2022-04-13 05:00:00|25.6|25.44|25.36|25.2|25.63|25.47|25.32|25.16|220
1649829600000|2022-04-13 06:00:00|25.34|25.18|25.47|25.31|25.53|25.37|25.34|25.18|286
1649833200000|2022-04-13 07:00:00|25.52|25.36|25.5|25.34|25.66|25.5|25.42|25.26|388
1649836800000|2022-04-13 08:00:00|25.52|25.36|25.36|25.2|25.52|25.36|25.31|25.15|228
1649840400000|2022-04-13 09:00:00|25.32|25.16|25.78|25.62|25.79|25.63|25.32|25.16|528
1649844000000|2022-04-13 10:00:00|25.79|25.63|25.52|25.36|25.79|25.63|25.52|25.36|268
1649847600000|2022-04-13 11:00:00|25.55|25.39|25.94|25.78|25.99|25.83|25.46|25.3|811
1649851200000|2022-04-13 12:00:00|25.97|25.81|26.16|26|26.19|26.03|25.89|25.73|1591
1649854800000|2022-04-13 13:00:00|26.15|25.99|25.82|25.66|26.25|26.09|25.62|25.46|5016
1649858400000|2022-04-13 14:00:00|25.87|25.71|25.56|25.4|26|25.84|25.51|25.35|5614
1649862000000|2022-04-13 15:00:00|25.55|25.39|25.09|24.93|25.56|25.4|24.88|24.72|8514
1649865600000|2022-04-13 16:00:00|25.1|24.94|24.96|24.8|25.35|25.19|24.95|24.79|2245
1649869200000|2022-04-13 17:00:00|24.95|24.79|24.96|24.8|25.11|24.95|24.75|24.59|2698
1649872800000|2022-04-13 18:00:00|25|24.84|24.6|24.44|25.01|24.85|24.55|24.39|2498
1649876400000|2022-04-13 19:00:00|24.65|24.49|24.31|24.15|24.7|24.54|24.19|24.03|8780
1649880000000|2022-04-13 20:00:00|24.36|24.2|24.37|24.21|24.38|24.22|24.27|24.11|2955
1649887200000|2022-04-13 22:00:00|24.4|24.24|24.28|24.12|24.4|24.24|24.28|24.12|30
1649890800000|2022-04-13 23:00:00|24.33|24.17|24.33|24.17|24.33|24.17|24.28|24.12|35
1649894400000|2022-04-14 00:00:00|24.34|24.18|24.33|24.17|24.34|24.18|24.28|24.12|182
1649898000000|2022-04-14 01:00:00|24.34|24.18|24.28|24.12|24.39|24.23|24.23|24.07|84
1649901600000|2022-04-14 02:00:00|24.23|24.07|24.28|24.12|24.28|24.12|24.23|24.07|19
1649905200000|2022-04-14 03:00:00|24.33|24.17|24.29|24.13|24.34|24.18|24.24|24.08|66
1649908800000|2022-04-14 04:00:00|24.28|24.12|24.13|23.97|24.28|24.12|24.13|23.97|118
1649912400000|2022-04-14 05:00:00|24.14|23.98|24.13|23.97|24.14|23.98|24.08|23.92|125
1649916000000|2022-04-14 06:00:00|24.14|23.98|24.19|24.03|24.19|24.03|24.08|23.92|158
1649919600000|2022-04-14 07:00:00|24.14|23.98|24.24|24.08|24.3|24.14|24.14|23.98|768
1649923200000|2022-04-14 08:00:00|24.22|24.06|24.28|24.12|24.34|24.18|24.19|24.03|463
1649926800000|2022-04-14 09:00:00|24.29|24.13|24.2|24.04|24.39|24.23|24.19|24.03|359
1649930400000|2022-04-14 10:00:00|24.22|24.06|24.14|23.98|24.25|24.09|24.14|23.98|268
1649934000000|2022-04-14 11:00:00|24.19|24.03|24.21|24.05|24.26|24.1|24.04|23.88|1095
1649937600000|2022-04-14 12:00:00|24.16|24|24.22|24.06|24.22|24.06|24.01|23.85|855
1649941200000|2022-04-14 13:00:00|24.17|24.01|24.12|23.96|24.22|24.06|23.59|23.43|5475
1649944800000|2022-04-14 14:00:00|24.11|23.95|24.21|24.05|24.37|24.21|23.86|23.7|8001
1649948400000|2022-04-14 15:00:00|24.22|24.06|24.24|24.08|24.34|24.18|23.98|23.82|4275
1649952000000|2022-04-14 16:00:00|24.28|24.12|24.39|24.23|24.5|24.34|24.08|23.92|2668
1649955600000|2022-04-14 17:00:00|24.35|24.19|24.1|23.94|24.47|24.31|24.1|23.94|2186
1649959200000|2022-04-14 18:00:00|24.05|23.89|24.61|24.45|24.61|24.45|23.95|23.79|3959
1649962800000|2022-04-14 19:00:00|24.66|24.5|24.92|24.76|25.02|24.86|24.4|24.24|9768
1649966400000|2022-04-14 20:00:00|24.97|24.81|24.94|24.78|25.08|24.92|24.87|24.71|2340
1650232800000|2022-04-17 22:00:00|25.11|24.95|25.42|25.26|25.42|25.26|25.11|24.95|117
1650236400000|2022-04-17 23:00:00|25.47|25.31|25.57|25.41|25.62|25.46|25.47|25.31|119
1650240000000|2022-04-18 00:00:00|25.59|25.43|25.67|25.51|25.67|25.51|25.52|25.36|129
1650243600000|2022-04-18 01:00:00|25.62|25.46|25.62|25.46|25.72|25.56|25.52|25.36|130
1650247200000|2022-04-18 02:00:00|25.57|25.41|25.58|25.42|25.67|25.51|25.53|25.37|125
1650250800000|2022-04-18 03:00:00|25.55|25.39|25.58|25.42|25.63|25.47|25.53|25.37|1349
1650254400000|2022-04-18 04:00:00|25.57|25.41|25.63|25.47|25.68|25.52|25.55|25.39|104
1650258000000|2022-04-18 05:00:00|25.58|25.42|25.53|25.37|25.63|25.47|25.48|25.32|121
1650261600000|2022-04-18 06:00:00|25.5|25.34|25.53|25.37|25.58|25.42|25.48|25.32|55
1650265200000|2022-04-18 07:00:00|25.58|25.42|25.61|25.45|25.68|25.52|25.53|25.37|82
1650268800000|2022-04-18 08:00:00|25.63|25.47|25.53|25.37|25.63|25.47|25.48|25.32|177
1650272400000|2022-04-18 09:00:00|25.56|25.4|25.61|25.45|25.68|25.52|25.53|25.37|275
1650276000000|2022-04-18 10:00:00|25.63|25.47|25.53|25.37|25.63|25.47|25.48|25.32|151
1650279600000|2022-04-18 11:00:00|25.48|25.32|25.51|25.35|25.53|25.37|25.28|25.12|511
1650283200000|2022-04-18 12:00:00|25.48|25.32|25.39|25.23|25.53|25.37|25.28|25.12|676
1650286800000|2022-04-18 13:00:00|25.41|25.25|25.14|24.98|25.44|25.28|24.79|24.63|5665
1650290400000|2022-04-18 14:00:00|25.19|25.03|24.79|24.63|25.39|25.23|24.64|24.48|7806
1650294000000|2022-04-18 15:00:00|24.74|24.58|24.84|24.68|25.09|24.93|24.69|24.53|3234
1650297600000|2022-04-18 16:00:00|24.89|24.73|25.09|24.93|25.29|25.13|24.79|24.63|2968
1650301200000|2022-04-18 17:00:00|25.07|24.91|24.64|24.48|25.09|24.93|24.54|24.38|3538
1650304800000|2022-04-18 18:00:00|24.59|24.43|24.75|24.59|24.8|24.64|24.54|24.38|5101
1650308400000|2022-04-18 19:00:00|24.7|24.54|24.85|24.69|25.15|24.99|24.7|24.54|5661
1650312000000|2022-04-18 20:00:00|24.8|24.64|24.65|24.49|24.8|24.64|24.6|24.44|1671
1650319200000|2022-04-18 22:00:00|24.68|24.52|24.66|24.5|24.75|24.59|24.6|24.44|106
1650322800000|2022-04-18 23:00:00|24.63|24.47|24.56|24.4|24.71|24.55|24.56|24.4|152
1650326400000|2022-04-19 00:00:00|24.61|24.45|24.76|24.6|24.86|24.7|24.56|24.4|118
1650330000000|2022-04-19 01:00:00|24.81|24.65|24.76|24.6|24.86|24.7|24.71|24.55|129
1650333600000|2022-04-19 02:00:00|24.81|24.65|24.71|24.55|24.81|24.65|24.71|24.55|49
1650337200000|2022-04-19 03:00:00|24.66|24.5|24.57|24.41|24.66|24.5|24.56|24.4|242
1650340800000|2022-04-19 04:00:00|24.59|24.43|24.57|24.41|24.62|24.46|24.57|24.41|130
1650344400000|2022-04-19 05:00:00|24.52|24.36|24.62|24.46|24.67|24.51|24.52|24.36|118
1650348000000|2022-04-19 06:00:00|24.64|24.48|24.52|24.36|24.67|24.51|24.47|24.31|412
1650351600000|2022-04-19 07:00:00|24.55|24.39|24.62|24.46|24.87|24.71|24.55|24.39|766
1650355200000|2022-04-19 08:00:00|24.6|24.44|24.92|24.76|24.92|24.76|24.47|24.31|757
1650358800000|2022-04-19 09:00:00|24.95|24.79|25.02|24.86|25.12|24.96|24.92|24.76|703
1650362400000|2022-04-19 10:00:00|25|24.84|24.83|24.67|25.07|24.91|24.78|24.62|370
1650366000000|2022-04-19 11:00:00|24.78|24.62|24.68|24.52|24.83|24.67|24.63|24.47|415
1650369600000|2022-04-19 12:00:00|24.65|24.49|24.68|24.52|24.7|24.54|24.58|24.42|655
1650373200000|2022-04-19 13:00:00|24.63|24.47|24.33|24.17|24.88|24.72|24.28|24.12|5095
1650376800000|2022-04-19 14:00:00|24.31|24.15|23.99|23.83|24.38|24.22|23.94|23.78|5549
1650380400000|2022-04-19 15:00:00|24.04|23.88|23.94|23.78|24.09|23.93|23.84|23.68|3814
1650384000000|2022-04-19 16:00:00|23.99|23.83|23.89|23.73|23.99|23.83|23.79|23.63|2271
1650387600000|2022-04-19 17:00:00|23.94|23.78|23.79|23.63|23.99|23.83|23.79|23.63|2127
1650391200000|2022-04-19 18:00:00|23.84|23.68|23.7|23.54|23.99|23.83|23.7|23.54|3465
1650394800000|2022-04-19 19:00:00|23.65|23.49|23.65|23.49|23.7|23.54|23.4|23.24|8210
1650398400000|2022-04-19 20:00:00|23.7|23.54|23.95|23.79|24.05|23.89|23.7|23.54|2392
1650405600000|2022-04-19 22:00:00|23.9|23.74|23.95|23.79|23.95|23.79|23.9|23.74|99
1650409200000|2022-04-19 23:00:00|24|23.84|23.96|23.8|24|23.84|23.91|23.75|154
1650412800000|2022-04-20 00:00:00|23.91|23.75|23.96|23.8|24.01|23.85|23.91|23.75|150
1650416400000|2022-04-20 01:00:00|23.93|23.77|24.09|23.93|24.16|24|23.91|23.75|310
1650420000000|2022-04-20 02:00:00|24.06|23.9|24.01|23.85|24.11|23.95|23.96|23.8|148
1650423600000|2022-04-20 03:00:00|23.99|23.83|23.96|23.8|24.06|23.9|23.96|23.8|104
1650427200000|2022-04-20 04:00:00|23.97|23.81|23.97|23.81|24.01|23.85|23.92|23.76|107
1650430800000|2022-04-20 05:00:00|23.94|23.78|23.97|23.81|24.02|23.86|23.92|23.76|157
1650434400000|2022-04-20 06:00:00|23.92|23.76|23.97|23.81|24.07|23.91|23.92|23.76|204
1650438000000|2022-04-20 07:00:00|23.95|23.79|23.87|23.71|24.07|23.91|23.77|23.61|861
1650441600000|2022-04-20 08:00:00|23.9|23.74|23.83|23.67|24.02|23.86|23.78|23.62|545
1650445200000|2022-04-20 09:00:00|23.82|23.66|23.58|23.42|23.83|23.67|23.53|23.37|371
1650448800000|2022-04-20 10:00:00|23.6|23.44|23.53|23.37|23.63|23.47|23.48|23.32|222
1650452400000|2022-04-20 11:00:00|23.58|23.42|23.34|23.18|23.63|23.47|23.34|23.18|355
1650456000000|2022-04-20 12:00:00|23.39|23.23|23.29|23.13|23.39|23.23|23.24|23.08|699
1650459600000|2022-04-20 13:00:00|23.31|23.15|23.44|23.28|23.54|23.38|23.09|22.93|6348
1650463200000|2022-04-20 14:00:00|23.41|23.25|23.05|22.89|23.49|23.33|22.95|22.79|4902
1650466800000|2022-04-20 15:00:00|23.1|22.94|23.24|23.08|23.39|23.23|23.05|22.89|4069
1650470400000|2022-04-20 16:00:00|23.19|23.03|23.25|23.09|23.54|23.38|23.19|23.03|2560
1650474000000|2022-04-20 17:00:00|23.2|23.04|23.2|23.04|23.45|23.29|23.2|23.04|2597
1650477600000|2022-04-20 18:00:00|23.25|23.09|23.65|23.49|23.75|23.59|23.15|22.99|3209
1650481200000|2022-04-20 19:00:00|23.6|23.44|23.16|23|23.6|23.44|23.11|22.95|5611
1650484800000|2022-04-20 20:00:00|23.2|23.04|23.11|22.95|23.3|23.14|23.06|22.9|4141
1650492000000|2022-04-20 22:00:00|23.26|23.01|23.17|23.01|23.26|23.02|23.06|22.9|188
1650495600000|2022-04-20 23:00:00|23.16|23|23.12|22.96|23.17|23.01|23.07|22.91|53
1650499200000|2022-04-21 00:00:00|23.17|23.01|23.12|22.96|23.17|23.01|23.12|22.96|150
1650502800000|2022-04-21 01:00:00|23.14|22.98|23.07|22.91|23.17|23.01|23.07|22.91|61
1650506400000|2022-04-21 02:00:00|23.12|22.96|23.12|22.96|23.12|22.96|23.07|22.91|88
1650510000000|2022-04-21 03:00:00|23.08|22.92|23.13|22.97|23.17|23.01|23.08|22.92|86
1650513600000|2022-04-21 04:00:00|23.12|22.96|23.13|22.97|23.13|22.97|23.12|22.96|2
1650517200000|2022-04-21 05:00:00|23.08|22.92|23.08|22.92|23.13|22.97|23.03|22.87|180
1650520800000|2022-04-21 06:00:00|23.11|22.95|23.08|22.92|23.23|23.07|23.08|22.92|207
1650524400000|2022-04-21 07:00:00|23.11|22.95|22.89|22.73|23.18|23.02|22.89|22.73|317
1650528000000|2022-04-21 08:00:00|22.94|22.78|22.89|22.73|22.94|22.78|22.85|22.69|278
1650531600000|2022-04-21 09:00:00|22.87|22.71|22.99|22.83|22.99|22.83|22.87|22.71|350
1650535200000|2022-04-21 10:00:00|22.97|22.81|22.89|22.73|22.99|22.83|22.85|22.69|80
1650538800000|2022-04-21 11:00:00|22.85|22.69|22.8|22.64|22.94|22.78|22.8|22.64|293
1650542400000|2022-04-21 12:00:00|22.82|22.66|22.75|22.59|22.85|22.69|22.75|22.59|788
1650546000000|2022-04-21 13:00:00|22.7|22.54|22.85|22.69|22.95|22.79|22.7|22.54|4245
1650549600000|2022-04-21 14:00:00|22.81|22.65|23.25|23.09|23.29|23.13|22.71|22.55|4135
1650553200000|2022-04-21 15:00:00|23.27|23.11|23.84|23.68|23.84|23.68|23.15|22.99|4885
1650556800000|2022-04-21 16:00:00|23.79|23.63|24.28|24.12|24.33|24.17|23.65|23.49|4823
1650560400000|2022-04-21 17:00:00|24.26|24.1|24.43|24.27|24.52|24.36|23.99|23.83|4815
1650564000000|2022-04-21 18:00:00|24.48|24.32|24.92|24.76|25.06|24.9|24.36|24.2|5972
1650567600000|2022-04-21 19:00:00|24.96|24.8|24.93|24.77|25.36|25.2|24.84|24.68|10831
1650571200000|2022-04-21 20:00:00|24.98|24.82|25.06|24.9|25.13|24.97|24.88|24.72|3300
1650578400000|2022-04-21 22:00:00|24.99|24.83|25.09|24.93|25.13|24.97|24.99|24.83|175
1650582000000|2022-04-21 23:00:00|25.04|24.88|25.14|24.98|25.19|25.03|25.04|24.88|158
1650585600000|2022-04-22 00:00:00|25.19|25.03|25.24|25.08|25.39|25.23|24.97|24.81|614
1650589200000|2022-04-22 01:00:00|25.27|25.11|25.22|25.06|25.34|25.18|25.14|24.98|192
1650592800000|2022-04-22 02:00:00|25.24|25.08|25.2|25.04|25.24|25.08|25.1|24.94|201
1650596400000|2022-04-22 03:00:00|25.24|25.08|25.2|25.04|25.25|25.09|25.15|24.99|47
1650600000000|2022-04-22 04:00:00|25.25|25.09|25.15|24.99|25.25|25.09|25.1|24.94|140
1650603600000|2022-04-22 05:00:00|25.13|24.97|25.01|24.85|25.15|24.99|24.96|24.8|230
1650607200000|2022-04-22 06:00:00|25.05|24.89|24.96|24.8|25.06|24.9|24.91|24.75|302
1650610800000|2022-04-22 07:00:00|25.01|24.85|24.87|24.71|25.16|25|24.77|24.61|636
1650614400000|2022-04-22 08:00:00|24.89|24.73|24.97|24.81|25.01|24.85|24.78|24.62|603
1650618000000|2022-04-22 09:00:00|25.01|24.85|25.21|25.05|25.26|25.1|24.92|24.76|469
1650621600000|2022-04-22 10:00:00|25.17|25.01|25.17|25.01|25.26|25.1|25.12|24.96|360
1650625200000|2022-04-22 11:00:00|25.16|25|24.88|24.72|25.17|25.01|24.88|24.72|717
1650628800000|2022-04-22 12:00:00|24.85|24.69|24.92|24.76|24.97|24.81|24.73|24.57|693
1650632400000|2022-04-22 13:00:00|24.97|24.81|25.5|25.34|25.54|25.38|24.87|24.71|7224
1650636000000|2022-04-22 14:00:00|25.54|25.38|25.84|25.68|25.93|25.77|25.11|24.95|7954
1650639600000|2022-04-22 15:00:00|25.79|25.63|26.27|26.11|26.27|26.11|25.64|25.48|5202
1650643200000|2022-04-22 16:00:00|26.32|26.16|26.38|26.22|26.51|26.35|26.08|25.92|5835
1650646800000|2022-04-22 17:00:00|26.4|26.24|27.1|26.94|27.14|26.98|26.38|26.22|5021
1650650400000|2022-04-22 18:00:00|27.14|26.98|27.65|27.49|27.84|27.68|26.85|26.69|8315
1650654000000|2022-04-22 19:00:00|27.64|27.48|28.03|27.87|28.23|28.07|26.8|26.64|16301
1650657600000|2022-04-22 20:00:00|27.98|27.82|28.39|28.23|28.61|28.45|27.94|27.78|5202
1650837600000|2022-04-24 22:00:00|28.26|28.1|28.33|28.17|28.51|28.35|28.19|28.03|368
1650841200000|2022-04-24 23:00:00|28.31|28.15|28.37|28.21|28.47|28.31|28.19|28.03|287
1650844800000|2022-04-25 00:00:00|28.38|28.22|28.43|28.27|28.63|28.47|28.19|28.03|625
1650848400000|2022-04-25 01:00:00|28.41|28.25|28.71|28.55|28.76|28.6|28.38|28.22|436
1650852000000|2022-04-25 02:00:00|28.69|28.53|28.64|28.48|28.76|28.6|28.62|28.46|177
1650855600000|2022-04-25 03:00:00|28.62|28.46|28.47|28.31|28.64|28.48|28.43|28.27|270
1650859200000|2022-04-25 04:00:00|28.45|28.29|28.67|28.51|28.71|28.55|28.45|28.29|115
1650862800000|2022-04-25 05:00:00|28.69|28.53|28.71|28.55|28.71|28.55|28.43|28.27|220
1650866400000|2022-04-25 06:00:00|28.69|28.53|28.91|28.75|28.94|28.78|28.56|28.4|1150
1650870000000|2022-04-25 07:00:00|28.89|28.73|28.67|28.51|28.96|28.8|28.29|28.13|1466
1650873600000|2022-04-25 08:00:00|28.68|28.52|28.91|28.75|29.01|28.85|28.44|28.28|785
1650877200000|2022-04-25 09:00:00|28.92|28.76|28.82|28.66|29.02|28.86|28.68|28.52|615
1650880800000|2022-04-25 10:00:00|28.81|28.65|28.87|28.71|28.99|28.83|28.76|28.6|422
1650884400000|2022-04-25 11:00:00|28.86|28.7|28.81|28.65|29.04|28.88|28.72|28.56|687
1650888000000|2022-04-25 12:00:00|28.82|28.66|27.98|27.82|28.91|28.75|27.93|27.77|1732
1650891600000|2022-04-25 13:00:00|28|27.84|28.99|28.83|29.27|29.11|28|27.84|10470
1650895200000|2022-04-25 14:00:00|29.04|28.88|29.18|29.02|29.24|29.08|28.16|28|9921
1650898800000|2022-04-25 15:00:00|29.16|29|29.37|29.21|29.65|29.49|28.78|28.62|8209
1650902400000|2022-04-25 16:00:00|29.32|29.16|28.97|28.81|29.47|29.31|28.71|28.55|7064
1650906000000|2022-04-25 17:00:00|28.99|28.83|28.68|28.52|29.27|29.11|28.59|28.43|6471
1650909600000|2022-04-25 18:00:00|28.64|28.48|27.98|27.82|28.83|28.67|27.65|27.49|7157
1650913200000|2022-04-25 19:00:00|28|27.84|27.42|27.26|28.39|28.23|27.28|27.12|10715
1650916800000|2022-04-25 20:00:00|27.38|27.22|27.3|27.14|27.53|27.37|27.27|27.11|2814
1650924000000|2022-04-25 22:00:00|27.32|27.16|27.32|27.16|27.4|27.24|27.29|27.13|105
1650927600000|2022-04-25 23:00:00|27.29|27.13|27.27|27.11|27.32|27.16|27.22|27.06|114
1650931200000|2022-04-26 00:00:00|27.28|27.12|27.32|27.16|27.41|27.25|27.27|27.11|190
1650934800000|2022-04-26 01:00:00|27.28|27.12|27.32|27.16|27.36|27.2|27.18|27.02|201
1650938400000|2022-04-26 02:00:00|27.36|27.2|27.22|27.06|27.36|27.2|27.18|27.02|33
1650942000000|2022-04-26 03:00:00|27.18|27.02|27.17|27.01|27.2|27.04|27.14|26.98|54
1650945600000|2022-04-26 04:00:00|27.14|26.98|27.14|26.98|27.17|27.01|27.13|26.97|33
1650949200000|2022-04-26 05:00:00|27.09|26.93|27.22|27.06|27.26|27.1|27.09|26.93|377
1650952800000|2022-04-26 06:00:00|27.25|27.09|27.31|27.15|27.45|27.29|27.22|27.06|359
1650956400000|2022-04-26 07:00:00|27.33|27.17|27.77|27.61|27.86|27.7|27.31|27.15|494
1650960000000|2022-04-26 08:00:00|27.74|27.58|27.45|27.29|27.77|27.61|27.45|27.29|512
1650963600000|2022-04-26 09:00:00|27.43|27.27|27.5|27.34|27.59|27.43|27.41|27.25|188
1650967200000|2022-04-26 10:00:00|27.49|27.33|27.63|27.47|27.63|27.47|27.45|27.29|166
1650970800000|2022-04-26 11:00:00|27.64|27.48|27.63|27.47|27.74|27.58|27.54|27.38|172
1650974400000|2022-04-26 12:00:00|27.61|27.45|27.81|27.65|27.86|27.7|27.54|27.38|577
1650978000000|2022-04-26 13:00:00|27.86|27.7|28.45|28.29|28.56|28.4|27.86|27.7|4603
1650981600000|2022-04-26 14:00:00|28.47|28.31|29.11|28.95|29.15|28.99|28.2|28.04|6239
1650985200000|2022-04-26 15:00:00|29.13|28.97|29.7|29.54|29.75|29.59|29.11|28.95|5269
1650988800000|2022-04-26 16:00:00|29.71|29.55|28.98|28.82|29.75|29.59|28.98|28.82|4848
1650992400000|2022-04-26 17:00:00|28.99|28.83|29.94|29.78|29.99|29.83|28.98|28.82|4437
1650996000000|2022-04-26 18:00:00|29.9|29.74|29.63|29.47|30.13|29.97|29.54|29.38|6715
1650999600000|2022-04-26 19:00:00|29.62|29.46|30.26|30.1|30.39|30.23|29.4|29.24|13006
1651003200000|2022-04-26 20:00:00|30.27|30.11|30.94|30.78|31.07|30.91|30.12|29.96|8420
1651010400000|2022-04-26 22:00:00|30.88|30.72|30.34|30.18|30.88|30.72|30.22|30.06|607
1651014000000|2022-04-26 23:00:00|30.32|30.16|30.09|29.93|30.34|30.18|30.04|29.88|249
1651017600000|2022-04-27 00:00:00|30.08|29.92|30.09|29.93|30.18|30.02|29.87|29.71|574
1651021200000|2022-04-27 01:00:00|30.13|29.97|29.75|29.59|30.13|29.97|29.65|29.49|413
1651024800000|2022-04-27 02:00:00|29.77|29.61|29.62|29.46|29.96|29.8|29.62|29.46|210
1651028400000|2022-04-27 03:00:00|29.63|29.47|29.53|29.37|29.71|29.55|29.48|29.32|103
1651032000000|2022-04-27 04:00:00|29.57|29.41|29.58|29.42|29.67|29.51|29.48|29.32|90
1651035600000|2022-04-27 05:00:00|29.56|29.4|29.52|29.36|29.63|29.47|29.41|29.25|209
1651039200000|2022-04-27 06:00:00|29.53|29.37|29.31|29.15|29.62|29.46|29.31|29.15|527
1651042800000|2022-04-27 07:00:00|29.33|29.17|29.26|29.1|30.17|30.01|29.21|29.05|1465
1651046400000|2022-04-27 08:00:00|29.24|29.08|29.23|29.07|29.41|29.25|29.08|28.92|1405
1651050000000|2022-04-27 09:00:00|29.24|29.08|29.19|29.03|29.38|29.22|29.14|28.98|423
1651053600000|2022-04-27 10:00:00|29.17|29.01|29.23|29.07|29.41|29.25|29.11|28.95|554
1651057200000|2022-04-27 11:00:00|29.21|29.05|29.86|29.7|29.96|29.8|29.21|29.05|770
1651060800000|2022-04-27 12:00:00|29.87|29.71|29.98|29.82|30.05|29.89|29.59|29.43|1137
1651064400000|2022-04-27 13:00:00|30|29.84|29.44|29.28|30.32|30.16|29.09|28.93|8126
1651068000000|2022-04-27 14:00:00|29.46|29.3|30.32|30.16|30.84|30.68|29.36|29.2|9955
1651071600000|2022-04-27 15:00:00|30.29|30.13|29.93|29.77|30.34|30.18|29.56|29.4|5496
1651075200000|2022-04-27 16:00:00|29.95|29.79|29.24|29.08|30.12|29.96|29.24|29.08|4583
1651078800000|2022-04-27 17:00:00|29.23|29.07|29.06|28.9|29.68|29.52|29.05|28.89|5578
1651082400000|2022-04-27 18:00:00|29.09|28.93|30.01|29.85|30.05|29.89|29.06|28.9|5557
1651086000000|2022-04-27 19:00:00|30.05|29.89|30.81|30.65|30.9|30.74|29.88|29.72|7952
1651089600000|2022-04-27 20:00:00|30.8|30.64|29.91|29.75|30.81|30.65|29.82|29.66|5769
1651096800000|2022-04-27 22:00:00|29.87|29.71|29.76|29.6|29.89|29.73|29.72|29.56|379
1651100400000|2022-04-27 23:00:00|29.81|29.65|29.81|29.65|29.86|29.7|29.71|29.55|205
1651104000000|2022-04-28 00:00:00|29.82|29.66|29.81|29.65|29.99|29.83|29.76|29.6|184
1651107600000|2022-04-28 01:00:00|29.82|29.66|29.91|29.75|30.04|29.88|29.76|29.6|219
1651111200000|2022-04-28 02:00:00|29.89|29.73|29.77|29.61|29.96|29.8|29.72|29.56|104
1651114800000|2022-04-28 03:00:00|29.79|29.63|29.82|29.66|29.91|29.75|29.72|29.56|96
1651118400000|2022-04-28 04:00:00|29.81|29.65|29.72|29.56|29.86|29.7|29.72|29.56|117
1651122000000|2022-04-28 05:00:00|29.77|29.61|29.72|29.56|29.82|29.66|29.67|29.51|165
1651125600000|2022-04-28 06:00:00|29.77|29.61|29.46|29.3|29.77|29.61|29.44|29.28|331
1651129200000|2022-04-28 07:00:00|29.44|29.28|29.09|28.93|29.59|29.43|28.99|28.83|1658
1651132800000|2022-04-28 08:00:00|29.07|28.91|28.91|28.75|29.09|28.93|28.91|28.75|620
1651136400000|2022-04-28 09:00:00|28.87|28.71|29.17|29.01|29.22|29.06|28.87|28.71|453
1651140000000|2022-04-28 10:00:00|29.18|29.02|29.32|29.16|29.46|29.3|29.14|28.98|350
1651143600000|2022-04-28 11:00:00|29.31|29.15|29.32|29.16|29.37|29.21|29.09|28.93|531
1651147200000|2022-04-28 12:00:00|29.31|29.15|29.49|29.33|29.6|29.44|29.24|29.08|891
1651150800000|2022-04-28 13:00:00|29.52|29.36|29.62|29.46|29.67|29.51|29.14|28.98|4946
1651154400000|2022-04-28 14:00:00|29.67|29.51|29.71|29.55|30.09|29.93|29.32|29.16|7370
1651158000000|2022-04-28 15:00:00|29.69|29.53|29.44|29.28|29.76|29.6|29.22|29.06|3709
1651161600000|2022-04-28 16:00:00|29.42|29.26|28.28|28.12|29.57|29.41|28.28|28.12|4634
1651165200000|2022-04-28 17:00:00|28.27|28.11|28.19|28.03|28.48|28.32|28.11|27.95|4294
1651168800000|2022-04-28 18:00:00|28.18|28.02|28.44|28.28|28.48|28.32|27.95|27.79|4351
1651172400000|2022-04-28 19:00:00|28.48|28.32|29.27|29.11|29.46|29.3|28.31|28.15|10757
1651176000000|2022-04-28 20:00:00|29.31|29.15|29.29|29.13|29.57|29.41|28.88|28.72|4813
1651183200000|2022-04-28 22:00:00|29.53|29.28|29.63|29.47|29.79|29.63|29.43|29.27|303
1651186800000|2022-04-28 23:00:00|29.65|29.49|29.66|29.5|29.67|29.51|29.57|29.41|44
1651190400000|2022-04-29 00:00:00|29.62|29.46|29.36|29.2|29.65|29.49|29.32|29.16|175
1651194000000|2022-04-29 01:00:00|29.34|29.18|29.16|29|29.37|29.21|29.08|28.92|84
1651197600000|2022-04-29 02:00:00|29.15|28.99|29.21|29.05|29.29|29.13|29.11|28.95|53
1651201200000|2022-04-29 03:00:00|29.2|29.04|29.16|29|29.29|29.13|29.11|28.95|54
1651204800000|2022-04-29 04:00:00|29.14|28.98|29.16|29|29.21|29.05|29.11|28.95|62
1651208400000|2022-04-29 05:00:00|29.14|28.98|29.11|28.95|29.16|29|29.01|28.85|113
1651212000000|2022-04-29 06:00:00|29.13|28.97|29.06|28.9|29.16|29|28.88|28.72|205
1651215600000|2022-04-29 07:00:00|29.08|28.92|28.98|28.82|29.24|29.08|28.9|28.74|683
1651219200000|2022-04-29 08:00:00|28.99|28.83|29.13|28.97|29.13|28.97|28.9|28.74|371
1651222800000|2022-04-29 09:00:00|29.16|29|29.39|29.23|29.44|29.28|29.13|28.97|376
1651226400000|2022-04-29 10:00:00|29.42|29.26|29.59|29.43|29.66|29.5|29.35|29.19|526
1651230000000|2022-04-29 11:00:00|29.61|29.45|29.57|29.41|29.62|29.46|29.48|29.32|355
1651233600000|2022-04-29 12:00:00|29.56|29.4|29.52|29.36|29.61|29.45|29.31|29.15|622
1651237200000|2022-04-29 13:00:00|29.56|29.4|28.97|28.81|29.82|29.66|28.97|28.81|5283
1651240800000|2022-04-29 14:00:00|28.95|28.79|29.71|29.55|29.96|29.8|28.79|28.63|7577
1651244400000|2022-04-29 15:00:00|29.75|29.59|29.43|29.27|30.02|29.86|29.2|29.04|4378
1651248000000|2022-04-29 16:00:00|29.42|29.26|30.01|29.85|30.14|29.98|29.42|29.26|3822
1651251600000|2022-04-29 17:00:00|29.99|29.83|29.99|29.83|30.06|29.9|29.58|29.42|3703
1651255200000|2022-04-29 18:00:00|29.96|29.8|30.75|30.59|30.88|30.72|29.95|29.79|5760
1651258800000|2022-04-29 19:00:00|30.78|30.62|31.51|31.35|31.65|31.49|30.7|30.54|14523
1651262400000|2022-04-29 20:00:00|31.48|31.32|31.19|31.03|31.51|31.35|31.12|30.96|3356
1651442400000|2022-05-01 22:00:00|31.26|31.1|31.4|31.24|31.61|31.45|31.05|30.89|497
1651446000000|2022-05-01 23:00:00|31.37|31.21|31.47|31.31|31.6|31.44|31.19|31.03|247
1651449600000|2022-05-02 00:00:00|31.43|31.27|31.32|31.16|31.55|31.39|31.3|31.14|360
1651453200000|2022-05-02 01:00:00|31.35|31.19|31.57|31.41|31.57|31.41|31.22|31.06|218
1651456800000|2022-05-02 02:00:00|31.56|31.4|31.37|31.21|31.63|31.47|31.34|31.18|211
1651460400000|2022-05-02 03:00:00|31.36|31.2|31.09|30.93|31.36|31.2|31.04|30.88|270
1651464000000|2022-05-02 04:00:00|31.08|30.92|31.04|30.88|31.17|31.01|31.04|30.88|91
1651467600000|2022-05-02 05:00:00|31.05|30.89|31.24|31.08|31.27|31.11|30.96|30.8|255
1651471200000|2022-05-02 06:00:00|31.25|31.09|30.91|30.75|31.25|31.09|30.91|30.75|342
1651474800000|2022-05-02 07:00:00|30.93|30.77|31.52|31.36|31.72|31.56|30.81|30.65|1254
1651478400000|2022-05-02 08:00:00|31.54|31.38|31.49|31.33|31.61|31.45|31.16|31|875
1651482000000|2022-05-02 09:00:00|31.47|31.31|31.24|31.08|31.49|31.33|31.19|31.03|518
1651485600000|2022-05-02 10:00:00|31.27|31.11|31.26|31.1|31.32|31.16|31.11|30.95|376
1651489200000|2022-05-02 11:00:00|31.25|31.09|31.94|31.78|31.94|31.78|31.21|31.05|535
1651492800000|2022-05-02 12:00:00|31.93|31.77|31.77|31.61|31.99|31.83|31.69|31.53|1062
1651496400000|2022-05-02 13:00:00|31.75|31.59|31.74|31.58|32.06|31.9|31.25|31.09|6925
1651500000000|2022-05-02 14:00:00|31.77|31.61|31.71|31.55|32.44|32.28|31.26|31.1|10008
1651503600000|2022-05-02 15:00:00|31.74|31.58|32.29|32.13|32.77|32.61|31.69|31.53|7312
1651507200000|2022-05-02 16:00:00|32.34|32.18|32.49|32.33|32.59|32.43|31.63|31.47|6392
1651510800000|2022-05-02 17:00:00|32.54|32.38|32.59|32.43|32.7|32.54|32.23|32.07|3696
1651514400000|2022-05-02 18:00:00|32.6|32.44|32.61|32.45|33.11|32.95|32.39|32.23|5721
1651518000000|2022-05-02 19:00:00|32.63|32.47|30.96|30.8|32.68|32.52|30.83|30.67|10630
1651521600000|2022-05-02 20:00:00|30.98|30.82|30.96|30.8|31.23|31.07|30.86|30.7|2902
1651528800000|2022-05-02 22:00:00|30.78|30.62|31.03|30.87|31.07|30.91|30.78|30.62|132
1651532400000|2022-05-02 23:00:00|31.01|30.85|30.93|30.77|31.01|30.85|30.91|30.75|132
1651536000000|2022-05-03 00:00:00|30.88|30.72|30.76|30.6|30.97|30.81|30.71|30.55|285
1651539600000|2022-05-03 01:00:00|30.77|30.61|30.73|30.57|30.96|30.8|30.71|30.55|195
1651543200000|2022-05-03 02:00:00|30.71|30.55|30.53|30.37|30.73|30.57|30.49|30.33|208
1651546800000|2022-05-03 03:00:00|30.54|30.38|30.66|30.5|30.71|30.55|30.53|30.37|74
1651550400000|2022-05-03 04:00:00|30.67|30.51|30.66|30.5|30.71|30.55|30.61|30.45|91
1651554000000|2022-05-03 05:00:00|30.69|30.53|30.63|30.47|30.71|30.55|30.53|30.37|79
1651557600000|2022-05-03 06:00:00|30.64|30.48|30.76|30.6|30.82|30.66|30.63|30.47|198
1651561200000|2022-05-03 07:00:00|30.77|30.61|30.71|30.55|31.01|30.85|30.63|30.47|738
1651564800000|2022-05-03 08:00:00|30.66|30.5|30.83|30.67|30.91|30.75|30.53|30.37|340
1651568400000|2022-05-03 09:00:00|30.86|30.7|30.88|30.72|30.96|30.8|30.83|30.67|202
1651572000000|2022-05-03 10:00:00|30.91|30.75|31.25|31.09|31.33|31.17|30.86|30.7|354
1651575600000|2022-05-03 11:00:00|31.28|31.12|30.88|30.72|31.33|31.17|30.86|30.7|579
1651579200000|2022-05-03 12:00:00|30.89|30.73|30.58|30.42|30.91|30.75|30.51|30.35|939
1651582800000|2022-05-03 13:00:00|30.6|30.44|30.28|30.12|30.86|30.7|30.26|30.1|5884
1651586400000|2022-05-03 14:00:00|30.26|30.1|30.08|29.92|30.38|30.22|29.81|29.65|7719
1651590000000|2022-05-03 15:00:00|30.09|29.93|29.73|29.57|30.18|30.02|29.58|29.42|5198
1651593600000|2022-05-03 16:00:00|29.71|29.55|29.93|29.77|30.16|30|29.61|29.45|3599
1651597200000|2022-05-03 17:00:00|29.88|29.72|29.68|29.52|29.96|29.8|29.44|29.28|3391
1651600800000|2022-05-03 18:00:00|29.7|29.54|29.61|29.45|30.26|30.1|29.56|29.4|5813
1651604400000|2022-05-03 19:00:00|29.6|29.44|29.19|29.03|29.76|29.6|29.09|28.93|10597
1651608000000|2022-05-03 20:00:00|29.22|29.06|29.1|28.94|29.22|29.06|28.92|28.76|3503
1651615200000|2022-05-03 22:00:00|29.12|28.96|29.05|28.89|29.12|28.96|29.02|28.86|108
1651618800000|2022-05-03 23:00:00|29.02|28.86|28.92|28.76|29.02|28.86|28.92|28.76|149
1651622400000|2022-05-04 00:00:00|28.87|28.71|28.92|28.76|28.92|28.76|28.87|28.71|46
1651626000000|2022-05-04 01:00:00|28.91|28.75|28.85|28.69|28.93|28.77|28.83|28.67|106
1651629600000|2022-05-04 02:00:00|28.84|28.68|28.93|28.77|28.93|28.77|28.8|28.64|123
1651633200000|2022-05-04 03:00:00|28.91|28.75|28.98|28.82|29|28.84|28.88|28.72|64
1651636800000|2022-05-04 04:00:00|28.96|28.8|28.88|28.72|28.96|28.8|28.83|28.67|51
1651640400000|2022-05-04 05:00:00|28.9|28.74|28.84|28.68|28.93|28.77|28.83|28.67|69
1651644000000|2022-05-04 06:00:00|28.86|28.7|28.88|28.72|28.93|28.77|28.83|28.67|229
1651647600000|2022-05-04 07:00:00|28.87|28.71|28.98|28.82|29.15|28.99|28.81|28.65|453
1651651200000|2022-05-04 08:00:00|28.97|28.81|28.93|28.77|29|28.84|28.88|28.72|254
1651654800000|2022-05-04 09:00:00|28.98|28.82|28.93|28.77|29.05|28.89|28.91|28.75|475
1651658400000|2022-05-04 10:00:00|28.91|28.75|28.88|28.72|28.98|28.82|28.86|28.7|238
1651662000000|2022-05-04 11:00:00|28.86|28.7|28.86|28.7|28.93|28.77|28.81|28.65|229
1651665600000|2022-05-04 12:00:00|28.83|28.67|29.01|28.85|29.03|28.87|28.81|28.65|527
1651669200000|2022-05-04 13:00:00|29.03|28.87|28.98|28.82|29.08|28.92|28.71|28.55|4785
1651672800000|2022-05-04 14:00:00|28.97|28.81|28.96|28.8|29.26|29.1|28.93|28.77|4825
1651676400000|2022-05-04 15:00:00|28.97|28.81|28.79|28.63|29.13|28.97|28.66|28.5|2930
1651680000000|2022-05-04 16:00:00|28.76|28.6|28.34|28.18|28.84|28.68|28.31|28.15|3342
1651683600000|2022-05-04 17:00:00|28.36|28.2|28.49|28.33|28.59|28.43|28.29|28.13|3252
1651687200000|2022-05-04 18:00:00|28.45|28.29|27.29|27.13|28.88|28.72|27.2|27.04|12460
1651690800000|2022-05-04 19:00:00|27.28|27.12|26.61|26.45|27.36|27.2|26.39|26.23|15060
1651694400000|2022-05-04 20:00:00|26.6|26.44|26.75|26.59|26.82|26.66|26.56|26.4|3867
1651701600000|2022-05-04 22:00:00|26.76|26.6|26.83|26.67|26.83|26.67|26.73|26.57|161
1651705200000|2022-05-04 23:00:00|26.82|26.66|26.78|26.62|26.83|26.67|26.78|26.62|100
1651708800000|2022-05-05 00:00:00|26.83|26.67|26.76|26.6|26.88|26.72|26.71|26.55|185
1651712400000|2022-05-05 01:00:00|26.78|26.62|26.81|26.65|26.83|26.67|26.71|26.55|190
1651716000000|2022-05-05 02:00:00|26.83|26.67|26.83|26.67|26.88|26.72|26.81|26.65|49
1651719600000|2022-05-05 03:00:00|26.81|26.65|26.78|26.62|26.83|26.67|26.76|26.6|53
1651723200000|2022-05-05 04:00:00|26.79|26.63|26.71|26.55|26.79|26.63|26.71|26.55|61
1651726800000|2022-05-05 05:00:00|26.72|26.56|26.7|26.54|26.77|26.61|26.64|26.48|273
1651730400000|2022-05-05 06:00:00|26.72|26.56|26.95|26.79|26.97|26.81|26.7|26.54|322
1651734000000|2022-05-05 07:00:00|26.94|26.78|27.16|27|27.28|27.12|26.88|26.72|761
1651737600000|2022-05-05 08:00:00|27.17|27.01|27.33|27.17|27.45|27.29|27.11|26.95|527
1651741200000|2022-05-05 09:00:00|27.34|27.18|27.23|27.07|27.35|27.19|27.18|27.02|400
1651744800000|2022-05-05 10:00:00|27.25|27.09|27.17|27.01|27.25|27.09|27.07|26.91|477
1651748400000|2022-05-05 11:00:00|27.16|27|27.02|26.86|27.19|27.03|26.97|26.81|892
1651752000000|2022-05-05 12:00:00|27|26.84|27.09|26.93|27.09|26.93|26.92|26.76|498
1651755600000|2022-05-05 13:00:00|27.08|26.92|27.59|27.43|27.71|27.55|27.07|26.91|5076
1651759200000|2022-05-05 14:00:00|27.63|27.47|29.33|29.17|29.72|29.56|27.52|27.36|11522
1651762800000|2022-05-05 15:00:00|29.35|29.19|30.43|30.27|30.44|30.28|29.25|29.09|8583
1651766400000|2022-05-05 16:00:00|30.44|30.28|29.78|29.62|30.69|30.53|29.75|29.59|6388
1651770000000|2022-05-05 17:00:00|29.79|29.63|30.28|30.12|30.38|30.22|29.29|29.13|5304
1651773600000|2022-05-05 18:00:00|30.29|30.13|30.75|30.59|30.98|30.82|29.95|29.79|6607
1651777200000|2022-05-05 19:00:00|30.73|30.57|31.34|31.18|31.94|31.78|30.68|30.52|16585
1651780800000|2022-05-05 20:00:00|31.31|31.15|31.06|30.9|31.41|31.25|31.04|30.88|5153
1651788000000|2022-05-05 22:00:00|31.07|30.82|31.29|31.13|31.36|31.2|31.07|30.82|259
1651791600000|2022-05-05 23:00:00|31.3|31.14|31.19|31.03|31.35|31.19|31.18|31.02|176
1651795200000|2022-05-06 00:00:00|31.18|31.02|31.55|31.39|31.6|31.44|31.14|30.98|308
1651798800000|2022-05-06 01:00:00|31.56|31.4|31.52|31.36|31.74|31.58|31.5|31.34|205
1651802400000|2022-05-06 02:00:00|31.51|31.35|31.45|31.29|31.64|31.48|31.4|31.24|198
1651806000000|2022-05-06 03:00:00|31.44|31.28|31.21|31.05|31.47|31.31|31.21|31.05|106
1651809600000|2022-05-06 04:00:00|31.22|31.06|31.35|31.19|31.45|31.29|31.16|31|149
1651813200000|2022-05-06 05:00:00|31.37|31.21|31.35|31.19|31.47|31.31|31.33|31.17|148
1651816800000|2022-05-06 06:00:00|31.34|31.18|31.43|31.27|31.45|31.29|31.16|31|593
1651820400000|2022-05-06 07:00:00|31.44|31.28|31.6|31.44|31.98|31.82|31.44|31.28|1267
1651824000000|2022-05-06 08:00:00|31.58|31.42|31.65|31.49|31.77|31.61|31.21|31.05|1078
1651827600000|2022-05-06 09:00:00|31.64|31.48|31.48|31.32|31.82|31.66|31.46|31.3|932
1651831200000|2022-05-06 10:00:00|31.49|31.33|31.55|31.39|31.7|31.54|31.4|31.24|501
1651834800000|2022-05-06 11:00:00|31.56|31.4|31.77|31.61|31.96|31.8|31.56|31.4|445
1651838400000|2022-05-06 12:00:00|31.78|31.62|31.68|31.52|31.8|31.64|30.82|30.66|2435
1651842000000|2022-05-06 13:00:00|31.66|31.5|33.32|33.16|33.39|33.23|31.58|31.42|7603
1651845600000|2022-05-06 14:00:00|33.31|33.15|31.16|31|33.45|33.29|31.03|30.87|13298
1651849200000|2022-05-06 15:00:00|31.19|31.03|32.04|31.88|32.12|31.96|30.94|30.78|6707
1651852800000|2022-05-06 16:00:00|32.05|31.89|31.05|30.89|32.12|31.96|31.05|30.89|5494
1651856400000|2022-05-06 17:00:00|31.02|30.86|31.46|31.3|31.47|31.31|30.76|30.6|5582
1651860000000|2022-05-06 18:00:00|31.47|31.31|31.85|31.69|32.15|31.99|31.14|30.98|8083
1651863600000|2022-05-06 19:00:00|31.84|31.68|30.81|30.65|32.16|32|30.77|30.61|11853
1651867200000|2022-05-06 20:00:00|30.82|30.66|30.91|30.75|31.04|30.88|30.82|30.66|4069
1652047200000|2022-05-08 22:00:00|31.22|31.06|31.21|31.05|31.5|31.34|31.16|31|453
1652050800000|2022-05-08 23:00:00|31.22|31.06|31.5|31.34|31.61|31.45|31.21|31.05|240
1652054400000|2022-05-09 00:00:00|31.49|31.33|31.83|31.67|31.84|31.68|31.43|31.27|163
1652058000000|2022-05-09 01:00:00|31.84|31.68|31.83|31.67|32.04|31.88|31.78|31.62|396
1652061600000|2022-05-09 02:00:00|31.86|31.7|31.83|31.67|31.93|31.77|31.83|31.67|82
1652065200000|2022-05-09 03:00:00|31.81|31.65|31.6|31.44|31.83|31.67|31.55|31.39|124
1652068800000|2022-05-09 04:00:00|31.61|31.45|31.71|31.55|31.72|31.56|31.56|31.4|43
1652072400000|2022-05-09 05:00:00|31.69|31.53|31.84|31.68|31.84|31.68|31.61|31.45|139
1652076000000|2022-05-09 06:00:00|31.83|31.67|31.55|31.39|31.83|31.67|31.48|31.32|338
1652079600000|2022-05-09 07:00:00|31.56|31.4|31.92|31.76|31.97|31.81|31.27|31.11|814
1652083200000|2022-05-09 08:00:00|31.91|31.75|32.1|31.94|32.36|32.2|31.91|31.75|844
1652086800000|2022-05-09 09:00:00|32.12|31.96|32.28|32.12|32.41|32.25|32.02|31.86|530
1652090400000|2022-05-09 10:00:00|32.26|32.1|32.67|32.51|32.74|32.58|32.23|32.07|720
1652094000000|2022-05-09 11:00:00|32.69|32.53|32.4|32.24|32.74|32.58|32.39|32.23|676
1652097600000|2022-05-09 12:00:00|32.42|32.26|32.2|32.04|32.5|32.34|32.09|31.93|1072
1652101200000|2022-05-09 13:00:00|32.22|32.06|32.03|31.87|32.55|32.39|31.95|31.79|5731
1652104800000|2022-05-09 14:00:00|32.01|31.85|32.89|32.73|32.97|32.81|31.88|31.72|8011
1652108400000|2022-05-09 15:00:00|32.9|32.74|32.56|32.4|33.35|33.19|32.46|32.3|5679
1652112000000|2022-05-09 16:00:00|32.57|32.41|32.54|32.38|32.83|32.67|31.88|31.72|4754
1652115600000|2022-05-09 17:00:00|32.55|32.39|32.41|32.25|32.76|32.6|32.15|31.99|4628
1652119200000|2022-05-09 18:00:00|32.36|32.2|32.15|31.99|32.79|32.63|32.1|31.94|5127
1652122800000|2022-05-09 19:00:00|32.13|31.97|33.3|33.14|33.58|33.42|31.88|31.72|11128
1652126400000|2022-05-09 20:00:00|33.28|33.12|33.45|33.29|33.65|33.49|33.17|33.01|5490
1652133600000|2022-05-09 22:00:00|33.43|33.27|33.12|32.96|33.44|33.28|33.09|32.93|272
1652137200000|2022-05-09 23:00:00|33.11|32.95|33.07|32.91|33.19|33.03|33.02|32.86|202
1652140800000|2022-05-10 00:00:00|33.08|32.92|33.84|33.68|34.03|33.87|33.08|32.92|728
1652144400000|2022-05-10 01:00:00|33.8|33.64|33.41|33.25|33.95|33.79|33.35|33.19|525
1652148000000|2022-05-10 02:00:00|33.4|33.24|33.17|33.01|33.41|33.25|33.06|32.9|247
1652151600000|2022-05-10 03:00:00|33.14|32.98|33.11|32.95|33.3|33.14|33.07|32.91|231
1652155200000|2022-05-10 04:00:00|33.1|32.94|33.05|32.89|33.12|32.96|33|32.84|112
1652158800000|2022-05-10 05:00:00|33.04|32.88|32.86|32.7|33.1|32.94|32.7|32.54|554
1652162400000|2022-05-10 06:00:00|32.87|32.71|32.46|32.3|32.92|32.76|32.4|32.24|509
1652166000000|2022-05-10 07:00:00|32.47|32.31|32.74|32.58|32.75|32.59|32.35|32.19|1147
1652169600000|2022-05-10 08:00:00|32.72|32.56|32.37|32.21|32.75|32.59|32.3|32.14|511
1652173200000|2022-05-10 09:00:00|32.35|32.19|32.52|32.36|32.52|32.36|32.2|32.04|486
1652176800000|2022-05-10 10:00:00|32.51|32.35|32.64|32.48|32.69|32.53|32.37|32.21|486
1652180400000|2022-05-10 11:00:00|32.66|32.5|32.6|32.44|32.85|32.69|32.58|32.42|357
1652184000000|2022-05-10 12:00:00|32.62|32.46|31.99|31.83|32.62|32.46|31.97|31.81|899
1652187600000|2022-05-10 13:00:00|32.02|31.86|31.67|31.51|32.37|32.21|31.59|31.43|5084
1652191200000|2022-05-10 14:00:00|31.69|31.53|32.79|32.63|32.91|32.75|31.51|31.35|6861
1652194800000|2022-05-10 15:00:00|32.84|32.68|33|32.84|33.37|33.21|32.61|32.45|6287
1652198400000|2022-05-10 16:00:00|33.04|32.88|32.75|32.59|33.24|33.08|32.56|32.4|5423
1652202000000|2022-05-10 17:00:00|32.77|32.61|31.79|31.63|32.83|32.67|31.78|31.62|4608
1652205600000|2022-05-10 18:00:00|31.78|31.62|31.86|31.7|32.14|31.98|31.74|31.58|4026
1652209200000|2022-05-10 19:00:00|31.84|31.68|31.86|31.7|31.98|31.82|31.66|31.5|1624
1652212800000|2022-05-10 20:00:00|32.17|32.01|32.24|32.08|32.37|32.21|32.12|31.96|1906
1652220000000|2022-05-10 22:00:00|32.23|32.07|32.23|32.07|32.3|32.14|32.21|32.05|106
1652223600000|2022-05-10 23:00:00|32.24|32.08|32.29|32.13|32.35|32.19|32.23|32.07|87
1652227200000|2022-05-11 00:00:00|32.3|32.14|32.13|31.97|32.35|32.19|32.02|31.86|199
1652230800000|2022-05-11 01:00:00|32.12|31.96|31.96|31.8|32.23|32.07|31.95|31.79|207
1652234400000|2022-05-11 02:00:00|32|31.84|31.9|31.74|32.01|31.85|31.84|31.68|86
1652238000000|2022-05-11 03:00:00|31.95|31.79|31.85|31.69|31.95|31.79|31.84|31.68|144
1652241600000|2022-05-11 04:00:00|31.87|31.71|31.84|31.68|31.9|31.74|31.84|31.68|93
1652245200000|2022-05-11 05:00:00|31.85|31.69|31.84|31.68|31.89|31.73|31.79|31.63|100
1652248800000|2022-05-11 06:00:00|31.85|31.69|31.94|31.78|31.95|31.79|31.78|31.62|235
1652252400000|2022-05-11 07:00:00|31.89|31.73|32.05|31.89|32.21|32.05|31.89|31.73|696
1652256000000|2022-05-11 08:00:00|32.06|31.9|31.62|31.46|32.1|31.94|31.56|31.4|1168
1652259600000|2022-05-11 09:00:00|31.61|31.45|31.57|31.41|31.62|31.46|31.51|31.35|461
1652263200000|2022-05-11 10:00:00|31.58|31.42|31.58|31.42|31.73|31.57|31.5|31.34|305
1652266800000|2022-05-11 11:00:00|31.57|31.41|31.5|31.34|31.63|31.47|31.44|31.28|379
1652270400000|2022-05-11 12:00:00|31.47|31.31|33.02|32.86|33.16|33|31.47|31.31|3674
1652274000000|2022-05-11 13:00:00|33.06|32.9|31.22|31.06|33.08|32.92|31.17|31.01|6638
1652277600000|2022-05-11 14:00:00|31.21|31.05|31.07|30.91|31.37|31.21|30.63|30.47|9472
1652281200000|2022-05-11 15:00:00|31.04|30.88|31.02|30.86|31.27|31.11|30.55|30.39|5554
1652284800000|2022-05-11 16:00:00|31.03|30.87|31.59|31.43|31.65|31.49|30.71|30.55|4034
1652288400000|2022-05-11 17:00:00|31.6|31.44|32.56|32.4|32.61|32.45|31.59|31.43|4647
1652292000000|2022-05-11 18:00:00|32.57|32.41|32|31.84|32.57|32.41|31.54|31.38|4764
1652295600000|2022-05-11 19:00:00|32.01|31.85|31.93|31.77|32.25|32.09|31.49|31.33|8369
1652299200000|2022-05-11 20:00:00|31.98|31.82|31.66|31.5|32|31.84|31.56|31.4|12569
1652306400000|2022-05-11 22:00:00|31.69|31.44|31.67|31.51|31.83|31.67|31.61|31.44|208
1652310000000|2022-05-11 23:00:00|31.65|31.49|31.56|31.4|31.72|31.56|31.54|31.38|163
1652313600000|2022-05-12 00:00:00|31.54|31.38|31.56|31.4|32.05|31.89|31.51|31.35|233
1652317200000|2022-05-12 01:00:00|31.57|31.41|31.51|31.35|31.77|31.61|31.46|31.3|94
1652320800000|2022-05-12 02:00:00|31.52|31.36|31.62|31.46|31.73|31.57|31.51|31.35|64
1652324400000|2022-05-12 03:00:00|31.61|31.45|31.67|31.51|31.72|31.56|31.57|31.41|68
1652328000000|2022-05-12 04:00:00|31.65|31.49|31.84|31.68|31.89|31.73|31.62|31.46|98
1652331600000|2022-05-12 05:00:00|31.86|31.7|32.26|32.1|32.26|32.1|31.78|31.62|176
1652335200000|2022-05-12 06:00:00|32.29|32.13|32.26|32.1|32.31|32.15|31.99|31.83|310
1652338800000|2022-05-12 07:00:00|32.28|32.12|32.24|32.08|32.62|32.46|32.03|31.87|937
1652342400000|2022-05-12 08:00:00|32.19|32.03|32.59|32.43|32.75|32.59|32.19|32.03|2358
1652346000000|2022-05-12 09:00:00|32.61|32.45|32.81|32.65|32.91|32.75|32.59|32.43|694
1652349600000|2022-05-12 10:00:00|32.8|32.64|32.54|32.38|32.82|32.66|32.49|32.33|566
1652353200000|2022-05-12 11:00:00|32.49|32.33|32.67|32.51|32.67|32.51|32.11|31.95|1038
1652356800000|2022-05-12 12:00:00|32.65|32.49|32.49|32.33|32.72|32.56|32.38|32.22|1383
1652360400000|2022-05-12 13:00:00|32.48|32.32|32.59|32.43|32.78|32.62|32.15|31.99|6580
1652364000000|2022-05-12 14:00:00|32.6|32.44|31.44|31.28|32.77|32.61|31.39|31.23|12469
1652367600000|2022-05-12 15:00:00|31.47|31.31|32.11|31.95|32.16|32|31.37|31.21|4817
1652371200000|2022-05-12 16:00:00|32.12|31.96|32.09|31.93|32.41|32.25|31.86|31.7|4408
1652374800000|2022-05-12 17:00:00|32.11|31.95|32.67|32.51|32.74|32.58|31.94|31.78|3072
1652378400000|2022-05-12 18:00:00|32.66|32.5|32.94|32.78|33.09|32.93|32.46|32.3|4029
1652382000000|2022-05-12 19:00:00|32.93|32.77|31.36|31.2|33.02|32.86|31.15|30.99|9539
1652385600000|2022-05-12 20:00:00|31.31|31.15|31.56|31.4|31.62|31.46|31.2|31.04|15363
1652392800000|2022-05-12 22:00:00|31.62|31.37|31.51|31.35|31.62|31.4|31.41|31.25|156
1652396400000|2022-05-12 23:00:00|31.46|31.3|31.19|31.03|31.46|31.3|31.19|31.03|170
1652400000000|2022-05-13 00:00:00|31.24|31.08|30.98|30.82|31.25|31.09|30.98|30.82|228
1652403600000|2022-05-13 01:00:00|31.03|30.87|30.93|30.77|31.03|30.87|30.83|30.67|221
1652407200000|2022-05-13 02:00:00|30.92|30.76|30.93|30.77|30.98|30.82|30.88|30.72|124
1652410800000|2022-05-13 03:00:00|30.91|30.75|30.67|30.51|30.91|30.75|30.59|30.43|226
1652414400000|2022-05-13 04:00:00|30.69|30.53|30.67|30.51|30.78|30.62|30.62|30.46|88
1652418000000|2022-05-13 05:00:00|30.71|30.55|30.67|30.51|30.72|30.56|30.61|30.45|177
1652421600000|2022-05-13 06:00:00|30.71|30.55|30.77|30.61|30.92|30.76|30.66|30.5|281
1652425200000|2022-05-13 07:00:00|30.78|30.62|30.72|30.56|30.99|30.83|30.56|30.4|401
1652428800000|2022-05-13 08:00:00|30.71|30.55|30.65|30.49|30.73|30.57|30.51|30.35|261
1652432400000|2022-05-13 09:00:00|30.62|30.46|30.74|30.58|30.84|30.68|30.51|30.35|772
1652436000000|2022-05-13 10:00:00|30.76|30.6|30.63|30.47|30.79|30.63|30.58|30.42|245
1652439600000|2022-05-13 11:00:00|30.62|30.46|30.39|30.23|30.73|30.57|30.36|30.2|392
1652443200000|2022-05-13 12:00:00|30.41|30.25|30.32|30.16|30.43|30.27|30.27|30.11|564
1652446800000|2022-05-13 13:00:00|30.3|30.14|29.97|29.81|30.43|30.27|29.88|29.72|5361
1652450400000|2022-05-13 14:00:00|29.95|29.79|29.76|29.6|29.95|29.79|29.41|29.25|6530
1652454000000|2022-05-13 15:00:00|29.77|29.61|29.57|29.41|29.82|29.66|29.46|29.3|14393
1652457600000|2022-05-13 16:00:00|29.58|29.42|29.38|29.22|29.58|29.42|29.33|29.17|3963
1652461200000|2022-05-13 17:00:00|29.35|29.19|29.94|29.78|29.94|29.78|29.33|29.17|4461
1652464800000|2022-05-13 18:00:00|29.99|29.83|29.87|29.71|30.49|30.33|29.87|29.71|5722
1652468400000|2022-05-13 19:00:00|29.88|29.72|29.34|29.18|29.98|29.82|29.3|29.14|8653
1652472000000|2022-05-13 20:00:00|29.35|29.19|29.4|29.24|29.45|29.29|29.26|29.1|3371
1652652000000|2022-05-15 22:00:00|29.29|29.13|29.14|28.98|29.34|29.18|29.13|28.97|249
1652655600000|2022-05-15 23:00:00|29.19|29.03|29.14|28.98|29.24|29.08|29.04|28.88|302
1652659200000|2022-05-16 00:00:00|29.19|29.03|29.14|28.98|29.29|29.13|29.14|28.98|204
1652662800000|2022-05-16 01:00:00|29.16|29|29.49|29.33|29.49|29.33|29.09|28.93|383
1652666400000|2022-05-16 02:00:00|29.54|29.38|29.69|29.53|29.89|29.73|29.54|29.38|440
1652670000000|2022-05-16 03:00:00|29.64|29.48|29.79|29.63|29.9|29.74|29.64|29.48|170
1652673600000|2022-05-16 04:00:00|29.77|29.61|29.64|29.48|29.79|29.63|29.59|29.43|157
1652677200000|2022-05-16 05:00:00|29.62|29.46|29.6|29.44|29.67|29.51|29.54|29.38|72
1652680800000|2022-05-16 06:00:00|29.57|29.41|29.75|29.59|29.8|29.64|29.55|29.39|310
1652684400000|2022-05-16 07:00:00|29.72|29.56|29.5|29.34|29.9|29.74|29.45|29.29|1032
1652688000000|2022-05-16 08:00:00|29.47|29.31|29.15|28.99|29.5|29.34|29.15|28.99|536
1652691600000|2022-05-16 09:00:00|29.17|29.01|29.35|29.19|29.4|29.24|29.12|28.96|253
1652695200000|2022-05-16 10:00:00|29.32|29.16|29.35|29.19|29.35|29.19|29.25|29.09|318
1652698800000|2022-05-16 11:00:00|29.34|29.18|29.29|29.13|29.35|29.19|29.25|29.09|477
1652702400000|2022-05-16 12:00:00|29.27|29.11|29.05|28.89|29.29|29.13|28.94|28.78|1224
1652706000000|2022-05-16 13:00:00|29.07|28.91|29.1|28.94|29.4|29.24|28.95|28.79|5329
1652709600000|2022-05-16 14:00:00|29.15|28.99|29|28.84|29.3|29.14|28.75|28.59|6976
1652713200000|2022-05-16 15:00:00|29.05|28.89|28.55|28.39|29.13|28.97|28.55|28.39|12606
1652716800000|2022-05-16 16:00:00|28.6|28.44|28.9|28.74|28.9|28.74|28.55|28.39|3205
1652720400000|2022-05-16 17:00:00|28.93|28.77|28.5|28.34|28.95|28.79|28.45|28.29|3180
1652724000000|2022-05-16 18:00:00|28.45|28.29|28.4|28.24|28.55|28.39|28.35|28.19|3891
1652727600000|2022-05-16 19:00:00|28.35|28.19|28.2|28.04|28.6|28.44|28.15|27.99|9975
1652731200000|2022-05-16 20:00:00|28.25|28.09|28.35|28.19|28.4|28.24|28.2|28.04|41909
1652738400000|2022-05-16 22:00:00|29.68|29.52|28.21|28.05|29.68|29.52|28.2|28.04|150
1652742000000|2022-05-16 23:00:00|28.23|28.07|28.11|27.95|28.26|28.1|28.11|27.95|94
1652745600000|2022-05-17 00:00:00|28.16|28|27.96|27.8|28.16|28|27.91|27.75|423
1652749200000|2022-05-17 01:00:00|28.01|27.85|27.86|27.7|28.01|27.85|27.86|27.7|321
1652752800000|2022-05-17 02:00:00|27.91|27.75|27.91|27.75|27.96|27.8|27.86|27.7|96
1652756400000|2022-05-17 03:00:00|27.86|27.7|27.86|27.7|27.91|27.75|27.81|27.65|93
1652760000000|2022-05-17 04:00:00|27.84|27.68|27.76|27.6|27.86|27.7|27.76|27.6|179
1652763600000|2022-05-17 05:00:00|27.77|27.61|27.72|27.56|27.77|27.61|27.72|27.56|145
1652767200000|2022-05-17 06:00:00|27.77|27.61|27.67|27.51|27.77|27.61|27.67|27.51|316
1652770800000|2022-05-17 07:00:00|27.72|27.56|27.62|27.46|27.77|27.61|27.57|27.41|811
1652774400000|2022-05-17 08:00:00|27.57|27.41|27.52|27.36|27.62|27.46|27.37|27.21|760
1652778000000|2022-05-17 09:00:00|27.47|27.31|27.42|27.26|27.52|27.36|27.37|27.21|423
1652781600000|2022-05-17 10:00:00|27.37|27.21|27.37|27.21|27.52|27.36|27.37|27.21|756
1652785200000|2022-05-17 11:00:00|27.42|27.26|27.43|27.27|27.47|27.31|27.37|27.21|569
1652788800000|2022-05-17 12:00:00|27.47|27.31|27.43|27.27|27.58|27.42|27.38|27.22|1176
1652792400000|2022-05-17 13:00:00|27.38|27.22|27.78|27.62|27.78|27.62|27.33|27.17|4503
1652796000000|2022-05-17 14:00:00|27.75|27.59|27.83|27.67|28.05|27.89|27.53|27.37|5234
1652799600000|2022-05-17 15:00:00|27.78|27.62|27.63|27.47|27.83|27.67|27.48|27.32|4550
1652803200000|2022-05-17 16:00:00|27.65|27.49|27.38|27.22|27.68|27.52|27.23|27.07|3862
1652806800000|2022-05-17 17:00:00|27.41|27.25|27.29|27.13|27.43|27.27|27.18|27.02|3093
1652810400000|2022-05-17 18:00:00|27.28|27.12|27.29|27.13|27.83|27.67|27.19|27.03|6181
1652814000000|2022-05-17 19:00:00|27.24|27.08|27.54|27.38|27.74|27.58|27.24|27.08|8518
1652817600000|2022-05-17 20:00:00|27.59|27.43|27.54|27.38|27.64|27.48|27.49|27.33|1734
1652824800000|2022-05-17 22:00:00|27.52|27.36|27.45|27.29|27.54|27.38|27.4|27.24|131
1652828400000|2022-05-17 23:00:00|27.44|27.28|27.5|27.34|27.5|27.34|27.4|27.24|108
1652832000000|2022-05-18 00:00:00|27.45|27.29|27.6|27.44|27.65|27.49|27.45|27.29|160
1652835600000|2022-05-18 01:00:00|27.62|27.46|27.7|27.54|27.75|27.59|27.6|27.44|78
1652839200000|2022-05-18 02:00:00|27.72|27.56|27.75|27.59|27.75|27.59|27.65|27.49|47
1652842800000|2022-05-18 03:00:00|27.73|27.57|27.85|27.69|27.95|27.79|27.7|27.54|276
1652846400000|2022-05-18 04:00:00|27.8|27.64|27.85|27.69|27.85|27.69|27.75|27.59|272
1652850000000|2022-05-18 05:00:00|27.83|27.67|27.71|27.55|27.85|27.69|27.71|27.55|282
1652853600000|2022-05-18 06:00:00|27.75|27.59|27.76|27.6|27.81|27.65|27.66|27.5|249
1652857200000|2022-05-18 07:00:00|27.78|27.62|27.81|27.65|27.93|27.77|27.76|27.6|544
1652860800000|2022-05-18 08:00:00|27.83|27.67|27.81|27.65|27.86|27.7|27.76|27.6|233
1652864400000|2022-05-18 09:00:00|27.76|27.6|27.61|27.45|27.86|27.7|27.61|27.45|570
1652868000000|2022-05-18 10:00:00|27.59|27.43|27.86|27.7|27.86|27.7|27.56|27.4|480
1652871600000|2022-05-18 11:00:00|27.84|27.68|28.01|27.85|28.06|27.9|27.81|27.65|740
1652875200000|2022-05-18 12:00:00|27.99|27.83|28.01|27.85|28.01|27.85|27.81|27.65|1016
1652878800000|2022-05-18 13:00:00|27.99|27.83|28.45|28.29|28.45|28.29|27.96|27.8|6106
1652882400000|2022-05-18 14:00:00|28.43|28.27|28.16|28|28.43|28.27|28.06|27.9|4543
1652886000000|2022-05-18 15:00:00|28.18|28.02|29.35|29.19|29.44|29.28|28.16|28|6560
1652889600000|2022-05-18 16:00:00|29.37|29.21|29.1|28.94|29.69|29.53|29.1|28.94|5788
1652893200000|2022-05-18 17:00:00|29.13|28.97|29.99|29.83|30.08|29.92|29.1|28.94|4075
1652896800000|2022-05-18 18:00:00|30.03|29.87|30.83|30.67|30.87|30.71|29.94|29.78|7654
1652900400000|2022-05-18 19:00:00|30.87|30.71|31.5|31.34|31.64|31.48|30.78|30.62|16205
1652904000000|2022-05-18 20:00:00|31.45|31.29|31.65|31.49|31.84|31.68|31.3|31.14|7669
1652911200000|2022-05-18 22:00:00|31.64|31.48|31.69|31.53|31.79|31.63|31.6|31.44|356
1652914800000|2022-05-18 23:00:00|31.72|31.56|32.18|32.02|32.18|32.02|31.69|31.53|541
1652918400000|2022-05-19 00:00:00|32.23|32.07|32.13|31.97|32.28|32.12|32.04|31.88|813
1652922000000|2022-05-19 01:00:00|32.08|31.92|32.13|31.97|32.28|32.12|31.99|31.83|281
1652925600000|2022-05-19 02:00:00|32.18|32.02|31.84|31.68|32.23|32.07|31.84|31.68|352
1652929200000|2022-05-19 03:00:00|31.81|31.65|31.59|31.43|31.84|31.68|31.54|31.38|190
1652932800000|2022-05-19 04:00:00|31.61|31.45|31.54|31.38|31.69|31.53|31.49|31.33|130
1652936400000|2022-05-19 05:00:00|31.49|31.33|31.83|31.67|31.88|31.72|31.49|31.33|188
1652940000000|2022-05-19 06:00:00|31.79|31.63|31.78|31.62|31.93|31.77|31.64|31.48|579
1652943600000|2022-05-19 07:00:00|31.81|31.65|32.13|31.97|32.67|32.51|31.73|31.57|1617
1652947200000|2022-05-19 08:00:00|32.18|32.02|32.67|32.51|32.67|32.51|32.15|31.99|1523
1652950800000|2022-05-19 09:00:00|32.68|32.52|32.77|32.61|32.97|32.81|32.58|32.42|1056
1652954400000|2022-05-19 10:00:00|32.82|32.66|32.05|31.89|32.82|32.66|32.05|31.89|1120
1652958000000|2022-05-19 11:00:00|32.1|31.94|31.8|31.64|32.29|32.13|31.75|31.59|900
1652961600000|2022-05-19 12:00:00|31.85|31.69|32.19|32.03|32.33|32.17|31.8|31.64|979
1652965200000|2022-05-19 13:00:00|32.21|32.05|31.8|31.64|32.23|32.07|31.21|31.05|6901
1652968800000|2022-05-19 14:00:00|31.82|31.66|31.56|31.4|32.04|31.88|31.36|31.2|8891
1652972400000|2022-05-19 15:00:00|31.58|31.42|30.63|30.47|31.66|31.5|30.39|30.23|7068
1652976000000|2022-05-19 16:00:00|30.68|30.52|30.53|30.37|31.02|30.86|30.44|30.28|4352
1652979600000|2022-05-19 17:00:00|30.56|30.4|29.9|29.74|30.92|30.76|29.89|29.73|4936
1652983200000|2022-05-19 18:00:00|29.94|29.78|29.75|29.59|30.33|30.17|29.7|29.54|5675
1652986800000|2022-05-19 19:00:00|29.77|29.61|29.5|29.34|30.22|30.06|29.35|29.19|14687
1652990400000|2022-05-19 20:00:00|29.55|29.39|29.26|29.1|29.65|29.49|29.21|29.05|4733
1652997600000|2022-05-19 22:00:00|29.31|29.06|28.98|28.82|29.31|29.1|28.92|28.76|286
1653001200000|2022-05-19 23:00:00|28.97|28.81|28.88|28.72|29.02|28.86|28.88|28.72|183
1653004800000|2022-05-20 00:00:00|28.92|28.76|28.87|28.71|28.92|28.76|28.73|28.57|473
1653008400000|2022-05-20 01:00:00|28.88|28.72|28.63|28.47|28.88|28.72|28.58|28.42|671
1653012000000|2022-05-20 02:00:00|28.68|28.52|28.59|28.43|28.78|28.62|28.59|28.43|380
1653015600000|2022-05-20 03:00:00|28.6|28.44|28.69|28.53|28.69|28.53|28.59|28.43|180
1653019200000|2022-05-20 04:00:00|28.67|28.51|28.55|28.39|28.67|28.51|28.55|28.39|82
1653022800000|2022-05-20 05:00:00|28.57|28.41|28.6|28.44|28.64|28.48|28.55|28.39|131
1653026400000|2022-05-20 06:00:00|28.59|28.43|28.74|28.58|28.79|28.63|28.55|28.39|406
1653030000000|2022-05-20 07:00:00|28.77|28.61|28.41|28.25|28.79|28.63|28.36|28.2|907
1653033600000|2022-05-20 08:00:00|28.46|28.3|28.36|28.2|28.51|28.35|28.26|28.1|640
1653037200000|2022-05-20 09:00:00|28.37|28.21|28.42|28.26|28.47|28.31|28.27|28.11|312
1653040800000|2022-05-20 10:00:00|28.44|28.28|28.51|28.35|28.56|28.4|28.42|28.26|318
1653044400000|2022-05-20 11:00:00|28.56|28.4|28.48|28.32|28.66|28.5|28.41|28.25|386
1653048000000|2022-05-20 12:00:00|28.46|28.3|28.6|28.44|28.74|28.58|28.46|28.3|851
1653051600000|2022-05-20 13:00:00|28.65|28.49|28.5|28.34|29.23|29.07|28.5|28.34|4681
1653055200000|2022-05-20 14:00:00|28.52|28.36|29.6|29.44|29.61|29.45|28.45|28.29|6795
1653058800000|2022-05-20 15:00:00|29.61|29.45|30|29.84|30.28|30.12|29.46|29.3|7254
1653062400000|2022-05-20 16:00:00|30.04|29.88|31.06|30.9|31.4|31.24|29.95|29.79|5760
1653066000000|2022-05-20 17:00:00|31.08|30.92|31.03|30.87|31.76|31.6|30.88|30.72|6514
1653069600000|2022-05-20 18:00:00|31.05|30.89|30.94|30.78|31.71|31.55|30.46|30.3|7077
1653073200000|2022-05-20 19:00:00|30.9|30.74|29.57|29.41|31.08|30.92|29.53|29.37|9708
1653076800000|2022-05-20 20:00:00|29.58|29.42|29.62|29.46|29.95|29.79|29.55|29.39|2976
1653256800000|2022-05-22 22:00:00|29.31|29.15|29.14|28.98|29.33|29.17|28.97|28.81|404
1653260400000|2022-05-22 23:00:00|29.13|28.97|28.98|28.82|29.14|28.98|28.96|28.8|187
1653264000000|2022-05-23 00:00:00|29|28.84|29|28.84|29.1|28.94|28.91|28.75|226
1653267600000|2022-05-23 01:00:00|29.02|28.86|29.15|28.99|29.19|29.03|28.95|28.79|200
1653271200000|2022-05-23 02:00:00|29.14|28.98|29.29|29.13|29.34|29.18|29.14|28.98|172
1653274800000|2022-05-23 03:00:00|29.26|29.1|29.24|29.08|29.29|29.13|29.19|29.03|54
1653278400000|2022-05-23 04:00:00|29.22|29.06|29.24|29.08|29.24|29.08|29.07|28.91|97
1653282000000|2022-05-23 05:00:00|29.2|29.04|29|28.84|29.24|29.08|28.86|28.7|129
1653285600000|2022-05-23 06:00:00|29.01|28.85|28.83|28.67|29.05|28.89|28.79|28.63|351
1653289200000|2022-05-23 07:00:00|28.86|28.7|28.96|28.8|29.06|28.9|28.86|28.7|367
1653292800000|2022-05-23 08:00:00|28.95|28.79|29.39|29.23|29.49|29.33|28.88|28.72|710
1653296400000|2022-05-23 09:00:00|29.35|29.19|29.31|29.15|29.48|29.32|29.14|28.98|260
1653300000000|2022-05-23 10:00:00|29.32|29.16|28.97|28.81|29.34|29.18|28.97|28.81|220
1653303600000|2022-05-23 11:00:00|28.98|28.82|29.14|28.98|29.26|29.1|28.97|28.81|232
1653307200000|2022-05-23 12:00:00|29.12|28.96|29.21|29.05|29.3|29.14|29.02|28.86|397
1653310800000|2022-05-23 13:00:00|29.25|29.09|29.71|29.55|29.9|29.74|29.02|28.86|5278
1653314400000|2022-05-23 14:00:00|29.69|29.53|29.31|29.15|30.08|29.92|29.22|29.06|5946
1653318000000|2022-05-23 15:00:00|29.35|29.19|29.1|28.94|29.36|29.2|28.93|28.77|3736
1653321600000|2022-05-23 16:00:00|29.14|28.98|29.2|29.04|29.34|29.18|28.86|28.7|3383
1653325200000|2022-05-23 17:00:00|29.16|29|28.91|28.75|29.41|29.25|28.78|28.62|3593
1653328800000|2022-05-23 18:00:00|28.88|28.72|29.06|28.9|29.15|28.99|28.76|28.6|3028
1653332400000|2022-05-23 19:00:00|29.01|28.85|29.29|29.13|29.43|29.27|28.98|28.82|5476
1653336000000|2022-05-23 20:00:00|29.28|29.12|29.1|28.94|29.29|29.13|29.04|28.88|2230
1653343200000|2022-05-23 22:00:00|29.33|29.17|29.82|29.66|29.94|29.78|29.33|29.17|703
1653346800000|2022-05-23 23:00:00|29.8|29.64|29.83|29.67|29.93|29.77|29.78|29.62|236
1653350400000|2022-05-24 00:00:00|29.82|29.66|29.73|29.57|29.91|29.75|29.68|29.52|378
1653354000000|2022-05-24 01:00:00|29.77|29.61|29.77|29.61|29.86|29.7|29.68|29.52|125
1653357600000|2022-05-24 02:00:00|29.75|29.59|29.82|29.66|29.84|29.68|29.75|29.59|43
1653361200000|2022-05-24 03:00:00|29.8|29.64|29.86|29.7|29.91|29.75|29.8|29.64|143
1653364800000|2022-05-24 04:00:00|29.84|29.68|29.91|29.75|29.92|29.76|29.82|29.66|83
1653368400000|2022-05-24 05:00:00|29.92|29.76|30.1|29.94|30.14|29.98|29.87|29.71|136
1653372000000|2022-05-24 06:00:00|30.12|29.96|30.15|29.99|30.29|30.13|30.01|29.85|304
1653375600000|2022-05-24 07:00:00|30.13|29.97|30.06|29.9|30.29|30.13|29.91|29.75|754
1653379200000|2022-05-24 08:00:00|30.05|29.89|30.16|30|30.2|30.04|30.01|29.85|427
1653382800000|2022-05-24 09:00:00|30.15|29.99|29.93|29.77|30.16|30|29.88|29.72|222
1653386400000|2022-05-24 10:00:00|29.95|29.79|29.83|29.67|29.98|29.82|29.79|29.63|141
1653390000000|2022-05-24 11:00:00|29.79|29.63|29.79|29.63|29.85|29.69|29.69|29.53|338
1653393600000|2022-05-24 12:00:00|29.81|29.65|29.65|29.49|29.88|29.72|29.59|29.43|662
1653397200000|2022-05-24 13:00:00|29.68|29.52|29.93|29.77|29.93|29.77|29.56|29.4|3770
1653400800000|2022-05-24 14:00:00|29.95|29.79|30.44|30.28|30.7|30.54|29.93|29.77|6576
1653404400000|2022-05-24 15:00:00|30.39|30.23|29.92|29.76|30.68|30.52|29.78|29.62|4350
1653408000000|2022-05-24 16:00:00|29.9|29.74|29.77|29.61|30.16|30|29.33|29.17|4332
1653411600000|2022-05-24 17:00:00|29.78|29.62|29.5|29.34|30.02|29.86|29.36|29.2|3295
1653415200000|2022-05-24 18:00:00|29.48|29.32|29.92|29.76|30.01|29.85|29.24|29.08|4032
1653418800000|2022-05-24 19:00:00|29.96|29.8|29.37|29.21|30.02|29.86|29.37|29.21|7587
1653422400000|2022-05-24 20:00:00|29.36|29.2|29.51|29.35|29.62|29.46|29.35|29.19|2792
1653429600000|2022-05-24 22:00:00|29.47|29.31|29.36|29.2|29.47|29.31|29.3|29.14|123
1653433200000|2022-05-24 23:00:00|29.35|29.19|29.36|29.2|29.39|29.23|29.31|29.15|47
1653436800000|2022-05-25 00:00:00|29.39|29.23|29.54|29.38|29.63|29.47|29.36|29.2|123
1653440400000|2022-05-25 01:00:00|29.52|29.36|29.41|29.25|29.54|29.38|29.41|29.25|186
1653444000000|2022-05-25 02:00:00|29.37|29.21|29.4|29.24|29.44|29.28|29.31|29.15|51
1653447600000|2022-05-25 03:00:00|29.38|29.22|29.26|29.1|29.4|29.24|29.21|29.05|186
1653451200000|2022-05-25 04:00:00|29.28|29.12|29.31|29.15|29.31|29.15|29.26|29.1|49
1653454800000|2022-05-25 05:00:00|29.3|29.14|29.31|29.15|29.36|29.2|29.21|29.05|87
1653458400000|2022-05-25 06:00:00|29.35|29.19|29.3|29.14|29.5|29.34|29.26|29.1|192
1653462000000|2022-05-25 07:00:00|29.31|29.15|29.65|29.49|29.68|29.52|29.31|29.15|501
1653465600000|2022-05-25 08:00:00|29.63|29.47|29.79|29.63|29.92|29.76|29.62|29.46|453
1653469200000|2022-05-25 09:00:00|29.84|29.68|29.77|29.61|30.02|29.86|29.77|29.61|246
1653472800000|2022-05-25 10:00:00|29.75|29.59|29.97|29.81|29.97|29.81|29.73|29.57|187
1653476400000|2022-05-25 11:00:00|29.99|29.83|30.11|29.95|30.21|30.05|29.9|29.74|490
1653480000000|2022-05-25 12:00:00|30.09|29.93|29.92|29.76|30.11|29.95|29.88|29.72|508
1653483600000|2022-05-25 13:00:00|29.91|29.75|29.61|29.45|29.97|29.81|29.51|29.35|3131
1653487200000|2022-05-25 14:00:00|29.62|29.46|29.49|29.33|29.96|29.8|29.31|29.15|4549
1653490800000|2022-05-25 15:00:00|29.53|29.37|29.52|29.36|29.83|29.67|29.44|29.28|2311
1653494400000|2022-05-25 16:00:00|29.54|29.38|29.49|29.33|29.81|29.65|29.44|29.28|2313
1653498000000|2022-05-25 17:00:00|29.54|29.38|29.24|29.08|29.58|29.42|29.18|29.02|2479
1653501600000|2022-05-25 18:00:00|29.23|29.07|28.74|28.58|29.44|29.28|28.66|28.5|6007
1653505200000|2022-05-25 19:00:00|28.71|28.55|28.76|28.6|28.96|28.8|28.52|28.36|5612
1653508800000|2022-05-25 20:00:00|28.81|28.65|28.79|28.63|28.91|28.75|28.63|28.47|4773
1653516000000|2022-05-25 22:00:00|28.82|28.66|28.68|28.52|28.84|28.68|28.68|28.52|157
1653519600000|2022-05-25 23:00:00|28.66|28.5|28.75|28.59|28.78|28.62|28.65|28.49|181
1653523200000|2022-05-26 00:00:00|28.78|28.62|28.52|28.36|28.78|28.62|28.5|28.34|292
1653526800000|2022-05-26 01:00:00|28.55|28.39|28.73|28.57|28.78|28.62|28.5|28.34|155
1653530400000|2022-05-26 02:00:00|28.75|28.59|28.73|28.57|28.78|28.62|28.69|28.53|67
1653534000000|2022-05-26 03:00:00|28.76|28.6|28.69|28.53|28.87|28.71|28.69|28.53|107
1653537600000|2022-05-26 04:00:00|28.7|28.54|28.84|28.68|28.84|28.68|28.7|28.54|60
1653541200000|2022-05-26 05:00:00|28.83|28.67|28.92|28.76|28.92|28.76|28.75|28.59|128
1653544800000|2022-05-26 06:00:00|28.89|28.73|28.84|28.68|28.92|28.76|28.79|28.63|146
1653548400000|2022-05-26 07:00:00|28.83|28.67|28.56|28.4|28.84|28.68|28.56|28.4|322
1653552000000|2022-05-26 08:00:00|28.52|28.36|28.79|28.63|28.89|28.73|28.52|28.36|426
1653555600000|2022-05-26 09:00:00|28.8|28.64|28.66|28.5|28.89|28.73|28.61|28.45|201
1653559200000|2022-05-26 10:00:00|28.63|28.47|28.63|28.47|28.71|28.55|28.58|28.42|104
1653562800000|2022-05-26 11:00:00|28.62|28.46|28.48|28.32|28.63|28.47|28.43|28.27|678
1653566400000|2022-05-26 12:00:00|28.49|28.33|28.41|28.25|28.69|28.53|28.36|28.2|531
1653570000000|2022-05-26 13:00:00|28.42|28.26|28.23|28.07|28.6|28.44|28.2|28.04|3238
1653573600000|2022-05-26 14:00:00|28.21|28.05|28.27|28.11|28.35|28.19|28.16|28|3466
1653577200000|2022-05-26 15:00:00|28.3|28.14|28.45|28.29|28.52|28.36|28.25|28.09|2426
1653580800000|2022-05-26 16:00:00|28.47|28.31|28.3|28.14|28.5|28.34|28.28|28.12|3358
1653584400000|2022-05-26 17:00:00|28.32|28.16|28.3|28.14|28.39|28.23|28.25|28.09|2011
1653588000000|2022-05-26 18:00:00|28.34|28.18|28.34|28.18|28.57|28.41|28.3|28.14|2692
1653591600000|2022-05-26 19:00:00|28.35|28.19|28.57|28.41|28.62|28.46|28.34|28.18|6294
1653595200000|2022-05-26 20:00:00|28.54|28.38|28.61|28.45|28.66|28.5|28.47|28.31|1724
1653602400000|2022-05-26 22:00:00|28.58|28.42|28.58|28.42|28.61|28.45|28.53|28.37|75
1653606000000|2022-05-26 23:00:00|28.59|28.43|28.58|28.42|28.63|28.47|28.53|28.37|75
1653609600000|2022-05-27 00:00:00|28.56|28.4|28.68|28.52|28.79|28.63|28.53|28.37|250
1653613200000|2022-05-27 01:00:00|28.67|28.51|28.63|28.47|28.71|28.55|28.58|28.42|198
1653616800000|2022-05-27 02:00:00|28.66|28.5|28.66|28.5|28.68|28.52|28.63|28.47|65
1653620400000|2022-05-27 03:00:00|28.67|28.51|28.63|28.47|28.67|28.51|28.58|28.42|68
1653624000000|2022-05-27 04:00:00|28.62|28.46|28.58|28.42|28.63|28.47|28.53|28.37|55
1653627600000|2022-05-27 05:00:00|28.59|28.43|28.59|28.43|28.64|28.48|28.54|28.38|101
1653631200000|2022-05-27 06:00:00|28.62|28.46|28.47|28.31|28.67|28.51|28.44|28.28|176
1653634800000|2022-05-27 07:00:00|28.49|28.33|28.26|28.1|28.52|28.36|28.26|28.1|796
1653638400000|2022-05-27 08:00:00|28.28|28.12|28.18|28.02|28.31|28.15|28.13|27.97|645
1653642000000|2022-05-27 09:00:00|28.19|28.03|28.05|27.89|28.21|28.05|28.05|27.89|497
1653645600000|2022-05-27 10:00:00|28.06|27.9|28.07|27.91|28.13|27.97|28.05|27.89|375
1653649200000|2022-05-27 11:00:00|28.08|27.92|28.15|27.99|28.15|27.99|28.05|27.89|449
1653652800000|2022-05-27 12:00:00|28.14|27.98|27.8|27.64|28.15|27.99|27.77|27.61|1114
1653656400000|2022-05-27 13:00:00|27.83|27.67|27.68|27.52|27.97|27.81|27.63|27.47|3461
1653660000000|2022-05-27 14:00:00|27.67|27.51|28|27.84|28.01|27.85|27.59|27.43|3629
1653663600000|2022-05-27 15:00:00|28.03|27.87|27.71|27.55|28.1|27.94|27.66|27.5|2297
1653667200000|2022-05-27 16:00:00|27.68|27.52|27.78|27.62|27.83|27.67|27.63|27.47|1931
1653670800000|2022-05-27 17:00:00|27.76|27.6|27.83|27.67|27.83|27.67|27.75|27.59|1714
1653674400000|2022-05-27 18:00:00|27.84|27.68|27.7|27.54|27.84|27.68|27.68|27.52|1634
1653678000000|2022-05-27 19:00:00|27.73|27.57|27.49|27.33|27.83|27.67|27.41|27.25|3936
1653681600000|2022-05-27 20:00:00|27.48|27.32|27.38|27.22|27.56|27.4|27.38|27.22|2469
1653685200000|2022-05-27 21:00:00|||||||||0
1653861600000|2022-05-29 22:00:00|27.47|27.31|27.48|27.32|27.52|27.36|27.43|27.27|50
1653865200000|2022-05-29 23:00:00|27.47|27.31|27.43|27.27|27.47|27.31|27.38|27.22|59
1653868800000|2022-05-30 00:00:00|27.45|27.29|27.46|27.3|27.56|27.4|27.43|27.27|131
1653872400000|2022-05-30 01:00:00|27.44|27.28|27.44|27.28|27.51|27.35|27.39|27.23|65
1653876000000|2022-05-30 02:00:00|27.43|27.27|27.39|27.23|27.43|27.27|27.39|27.23|55
1653879600000|2022-05-30 03:00:00|27.42|27.26|27.4|27.24|27.44|27.28|27.39|27.23|33
1653883200000|2022-05-30 04:00:00|27.42|27.26|27.39|27.23|27.44|27.28|27.39|27.23|2
1653886800000|2022-05-30 05:00:00|27.37|27.21|27.27|27.11|27.4|27.24|27.27|27.11|240
1653890400000|2022-05-30 06:00:00|27.26|27.1|27.22|27.06|27.26|27.1|27.2|27.04|171
1653894000000|2022-05-30 07:00:00|27.21|27.05|27.27|27.11|27.3|27.14|27.2|27.04|692
1653897600000|2022-05-30 08:00:00|27.3|27.14|27.28|27.12|27.3|27.14|27.27|27.11|392
1653901200000|2022-05-30 09:00:00|27.33|27.17|27.28|27.12|27.33|27.17|27.23|27.07|253
1653904800000|2022-05-30 10:00:00|27.3|27.14|27.41|27.25|27.43|27.27|27.28|27.12|293
1653908400000|2022-05-30 11:00:00|27.37|27.21|27.51|27.35|27.51|27.35|27.36|27.2|129
1653912000000|2022-05-30 12:00:00|27.56|27.4|27.54|27.38|27.59|27.43|27.54|27.38|221
1653915600000|2022-05-30 13:00:00|27.49|27.33|27.61|27.45|27.71|27.55|27.49|27.33|274
1653919200000|2022-05-30 14:00:00|27.65|27.49|27.47|27.31|27.69|27.53|27.44|27.28|408
1653922800000|2022-05-30 15:00:00|27.49|27.33|27.49|27.33|27.52|27.36|27.45|27.29|107
1653948000000|2022-05-30 22:00:00|27.27|27.11|27.61|27.45|27.63|27.47|27.27|27.11|88
1653951600000|2022-05-30 23:00:00|27.59|27.43|27.56|27.4|27.63|27.47|27.52|27.36|75
1653955200000|2022-05-31 00:00:00|27.55|27.39|27.81|27.65|27.86|27.7|27.51|27.35|220
1653958800000|2022-05-31 01:00:00|27.82|27.66|27.84|27.68|27.96|27.8|27.79|27.63|202
1653962400000|2022-05-31 02:00:00|27.86|27.7|27.74|27.58|27.86|27.7|27.74|27.58|102
1653966000000|2022-05-31 03:00:00|27.76|27.6|27.79|27.63|27.84|27.68|27.74|27.58|47
1653969600000|2022-05-31 04:00:00|27.76|27.6|27.79|27.63|27.82|27.66|27.75|27.59|52
1653973200000|2022-05-31 05:00:00|27.77|27.61|27.82|27.66|27.83|27.67|27.74|27.58|79
1653976800000|2022-05-31 06:00:00|27.79|27.63|27.99|27.83|28.04|27.88|27.79|27.63|311
1653980400000|2022-05-31 07:00:00|27.98|27.82|28.23|28.07|28.29|28.13|27.97|27.81|558
1653984000000|2022-05-31 08:00:00|28.22|28.06|28|27.84|28.22|28.06|27.92|27.76|495
1653987600000|2022-05-31 09:00:00|28.01|27.85|28.27|28.11|28.4|28.24|28|27.84|506
1653991200000|2022-05-31 10:00:00|28.3|28.14|28.18|28.02|28.34|28.18|28.08|27.92|591
1653994800000|2022-05-31 11:00:00|28.15|27.99|28.13|27.97|28.2|28.04|28.05|27.89|287
1653998400000|2022-05-31 12:00:00|28.11|27.95|28.38|28.22|28.45|28.29|28.1|27.94|649
1654002000000|2022-05-31 13:00:00|28.37|28.21|28.38|28.22|28.78|28.62|28.13|27.97|5708
1654005600000|2022-05-31 14:00:00|28.35|28.19|27.96|27.8|28.48|28.32|27.93|27.77|5365
1654009200000|2022-05-31 15:00:00|27.98|27.82|27.31|27.15|28.13|27.97|27.29|27.13|4029
1654012800000|2022-05-31 16:00:00|27.28|27.12|27.32|27.16|27.54|27.38|27.22|27.06|3124
1654016400000|2022-05-31 17:00:00|27.27|27.11|27.15|26.99|27.54|27.38|27.14|26.98|3007
1654020000000|2022-05-31 18:00:00|27.16|27|27.69|27.53|27.77|27.61|27.12|26.96|3412
1654023600000|2022-05-31 19:00:00|27.67|27.51|27.22|27.06|27.74|27.58|27.08|26.92|8249
1654027200000|2022-05-31 20:00:00|27.2|27.04|27.22|27.06|27.37|27.21|27.17|27.01|2238
1654034400000|2022-05-31 22:00:00|27.3|27.14|27.06|26.9|27.3|27.14|27.05|26.89|164
1654038000000|2022-05-31 23:00:00|27.08|26.92|26.98|26.82|27.11|26.95|26.98|26.82|101
1654041600000|2022-06-01 00:00:00|26.93|26.77|26.99|26.83|26.99|26.83|26.91|26.75|389
1654045200000|2022-06-01 01:00:00|26.97|26.81|26.99|26.83|26.99|26.83|26.94|26.78|240
1654048800000|2022-06-01 02:00:00|26.98|26.82|27.01|26.85|27.03|26.87|26.94|26.78|106
1654052400000|2022-06-01 03:00:00|27.04|26.88|27.04|26.88|27.07|26.91|27.03|26.87|35
1654056000000|2022-06-01 04:00:00|27.03|26.87|27|26.84|27.12|26.96|26.99|26.83|132
1654059600000|2022-06-01 05:00:00|26.98|26.82|27.17|27.01|27.22|27.06|26.95|26.79|181
1654063200000|2022-06-01 06:00:00|27.18|27.02|27.1|26.94|27.22|27.06|27.06|26.9|130
1654066800000|2022-06-01 07:00:00|27.09|26.93|27.12|26.96|27.17|27.01|27|26.84|599
1654070400000|2022-06-01 08:00:00|27.14|26.98|27.27|27.11|27.39|27.23|27.12|26.96|726
1654074000000|2022-06-01 09:00:00|27.29|27.13|27.25|27.09|27.29|27.13|27.1|26.94|231
1654077600000|2022-06-01 10:00:00|27.21|27.05|27.28|27.12|27.33|27.17|27.2|27.04|137
1654081200000|2022-06-01 11:00:00|27.26|27.1|27.05|26.89|27.28|27.12|27.05|26.89|458
1654084800000|2022-06-01 12:00:00|27.03|26.87|26.96|26.8|27.06|26.9|26.93|26.77|501
1654088400000|2022-06-01 13:00:00|26.98|26.82|26.71|26.55|27.01|26.85|26.66|26.5|4132
1654092000000|2022-06-01 14:00:00|26.69|26.53|27.32|27.16|27.76|27.6|26.66|26.5|7573
1654095600000|2022-06-01 15:00:00|27.37|27.21|28.1|27.94|28.15|27.99|27.35|27.19|4059
1654099200000|2022-06-01 16:00:00|28.13|27.97|28.26|28.1|28.43|28.27|28.03|27.87|3744
1654102800000|2022-06-01 17:00:00|28.25|28.09|27.6|27.44|28.25|28.09|27.43|27.27|3377
1654106400000|2022-06-01 18:00:00|27.61|27.45|27.24|27.08|27.63|27.47|27.12|26.96|3370
1654110000000|2022-06-01 19:00:00|27.22|27.06|27.05|26.89|27.3|27.14|26.8|26.64|6546
1654113600000|2022-06-01 20:00:00|27.07|26.91|27.12|26.96|27.19|27.03|27.02|26.86|3302
1654120800000|2022-06-01 22:00:00|28.18|28.02|27.18|27.02|28.18|28.02|27.09|26.93|70
1654124400000|2022-06-01 23:00:00|27.15|26.99|27.23|27.07|27.24|27.08|27.13|26.97|74
1654128000000|2022-06-02 00:00:00|27.18|27.02|27.01|26.85|27.3|27.14|26.98|26.82|221
1654131600000|2022-06-02 01:00:00|27.02|26.86|27.03|26.87|27.06|26.9|26.93|26.77|172
1654135200000|2022-06-02 02:00:00|27.05|26.89|27.01|26.85|27.12|26.96|26.98|26.82|203
1654138800000|2022-06-02 03:00:00|27.04|26.88|27.07|26.91|27.09|26.93|27.04|26.88|33
1654142400000|2022-06-02 04:00:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|36
1654146000000|2022-06-02 05:00:00|27.04|26.88|27.07|26.91|27.14|26.98|27.02|26.86|136
1654149600000|2022-06-02 06:00:00|27.02|26.86|26.92|26.76|27.07|26.91|26.92|26.76|233
1654153200000|2022-06-02 07:00:00|26.95|26.79|26.97|26.81|26.99|26.83|26.85|26.69|422
1654156800000|2022-06-02 08:00:00|26.96|26.8|26.82|26.66|27.02|26.86|26.75|26.59|340
1654160400000|2022-06-02 09:00:00|26.83|26.67|26.81|26.65|26.93|26.77|26.76|26.6|129
1654164000000|2022-06-02 10:00:00|26.78|26.62|26.71|26.55|26.88|26.72|26.71|26.55|685
1654167600000|2022-06-02 11:00:00|26.74|26.58|26.81|26.65|26.81|26.65|26.74|26.58|218
1654171200000|2022-06-02 12:00:00|26.83|26.67|26.93|26.77|26.93|26.77|26.76|26.6|614
1654174800000|2022-06-02 13:00:00|26.88|26.72|27.01|26.85|27.35|27.19|26.88|26.72|3651
1654178400000|2022-06-02 14:00:00|27.03|26.87|26.65|26.49|27.18|27.02|26.65|26.49|4958
1654182000000|2022-06-02 15:00:00|26.66|26.5|26.35|26.19|26.67|26.51|26.25|26.09|3685
1654185600000|2022-06-02 16:00:00|26.37|26.21|26.35|26.19|26.4|26.24|26.13|25.97|2861
1654189200000|2022-06-02 17:00:00|26.37|26.21|26.46|26.3|26.48|26.32|26.33|26.17|1904
1654192800000|2022-06-02 18:00:00|26.44|26.28|26.83|26.67|26.83|26.67|26.44|26.28|2612
1654196400000|2022-06-02 19:00:00|26.85|26.69|26.53|26.37|26.85|26.69|26.41|26.25|4278
1654200000000|2022-06-02 20:00:00|26.56|26.4|26.53|26.37|26.6|26.44|26.46|26.3|1613
1654207200000|2022-06-02 22:00:00|26.51|26.35|26.54|26.38|26.54|26.38|26.41|26.25|75
1654210800000|2022-06-02 23:00:00|26.52|26.36|26.54|26.38|26.54|26.38|26.49|26.33|78
1654214400000|2022-06-03 00:00:00|26.56|26.4|26.64|26.48|26.66|26.5|26.54|26.38|117
1654218000000|2022-06-03 01:00:00|26.66|26.5|26.51|26.35|26.66|26.5|26.51|26.35|83
1654221600000|2022-06-03 02:00:00|26.56|26.4|26.56|26.4|26.56|26.4|26.51|26.35|11
1654225200000|2022-06-03 03:00:00|26.61|26.45|26.62|26.46|26.62|26.46|26.61|26.45|48
1654228800000|2022-06-03 04:00:00|26.57|26.41|26.62|26.46|26.62|26.46|26.52|26.36|116
1654232400000|2022-06-03 05:00:00|26.57|26.41|26.57|26.41|26.62|26.46|26.57|26.41|118
1654236000000|2022-06-03 06:00:00|26.6|26.44|26.55|26.39|26.62|26.46|26.5|26.34|214
1654239600000|2022-06-03 07:00:00|26.56|26.4|26.72|26.56|26.72|26.56|26.55|26.39|380
1654243200000|2022-06-03 08:00:00|26.77|26.61|26.78|26.62|26.79|26.63|26.66|26.5|567
1654246800000|2022-06-03 09:00:00|26.77|26.61|26.78|26.62|26.85|26.69|26.73|26.57|210
1654250400000|2022-06-03 10:00:00|26.8|26.64|26.85|26.69|26.9|26.74|26.73|26.57|238
1654254000000|2022-06-03 11:00:00|26.87|26.71|27.05|26.89|27.09|26.93|26.85|26.69|568
1654257600000|2022-06-03 12:00:00|27.07|26.91|26.99|26.83|27.09|26.93|26.62|26.46|1601
1654261200000|2022-06-03 13:00:00|27.02|26.86|26.92|26.76|27.31|27.15|26.92|26.76|3485
1654264800000|2022-06-03 14:00:00|26.91|26.75|27.09|26.93|27.19|27.03|26.74|26.58|3509
1654268400000|2022-06-03 15:00:00|27.11|26.95|27.2|27.04|27.45|27.29|27.09|26.93|2894
1654272000000|2022-06-03 16:00:00|27.21|27.05|27.05|26.89|27.41|27.25|27|26.84|2498
1654275600000|2022-06-03 17:00:00|27.06|26.9|27.24|27.08|27.35|27.19|26.8|26.64|2778
1654279200000|2022-06-03 18:00:00|27.25|27.09|26.85|26.69|27.3|27.14|26.8|26.64|3453
1654282800000|2022-06-03 19:00:00|26.84|26.68|26.94|26.78|27.25|27.09|26.84|26.68|6575
1654286400000|2022-06-03 20:00:00|26.92|26.76|26.97|26.81|27|26.84|26.87|26.71|1746
1654293600000|2022-06-03 22:00:00|||||||||0
1654466400000|2022-06-05 22:00:00|26.98|26.82|27.03|26.87|27.08|26.92|26.97|26.81|73
1654470000000|2022-06-05 23:00:00|27.04|26.88|27.09|26.93|27.09|26.93|27.04|26.88|50
1654473600000|2022-06-06 00:00:00|27.14|26.98|26.97|26.81|27.15|26.99|26.97|26.81|249
1654477200000|2022-06-06 01:00:00|26.98|26.82|26.88|26.72|27.02|26.86|26.88|26.72|162
1654480800000|2022-06-06 02:00:00|26.89|26.73|26.83|26.67|26.93|26.77|26.83|26.67|66
1654484400000|2022-06-06 03:00:00|26.85|26.69|26.83|26.67|26.88|26.72|26.78|26.62|104
1654488000000|2022-06-06 04:00:00|26.85|26.69|26.82|26.66|26.85|26.69|26.78|26.62|4
1654491600000|2022-06-06 05:00:00|26.8|26.64|26.82|26.66|26.85|26.69|26.78|26.62|56
1654495200000|2022-06-06 06:00:00|26.83|26.67|26.77|26.61|26.87|26.71|26.77|26.61|265
1654498800000|2022-06-06 07:00:00|26.76|26.6|26.56|26.4|26.77|26.61|26.55|26.39|681
1654502400000|2022-06-06 08:00:00|26.55|26.39|26.5|26.34|26.58|26.42|26.45|26.29|418
1654506000000|2022-06-06 09:00:00|26.51|26.35|26.6|26.44|26.61|26.45|26.5|26.34|308
1654509600000|2022-06-06 10:00:00|26.55|26.39|26.59|26.43|26.6|26.44|26.54|26.38|167
1654513200000|2022-06-06 11:00:00|26.6|26.44|26.56|26.4|26.66|26.5|26.54|26.38|204
1654516800000|2022-06-06 12:00:00|26.54|26.38|26.46|26.3|26.56|26.4|26.44|26.28|578
1654520400000|2022-06-06 13:00:00|26.49|26.33|26.45|26.29|26.7|26.54|26.36|26.2|2332
1654524000000|2022-06-06 14:00:00|26.48|26.32|26.46|26.3|26.72|26.56|26.4|26.24|3334
1654527600000|2022-06-06 15:00:00|26.45|26.29|26.69|26.53|27.02|26.86|26.41|26.25|2782
1654531200000|2022-06-06 16:00:00|26.74|26.58|26.77|26.61|27.1|26.94|26.69|26.53|3017
1654534800000|2022-06-06 17:00:00|26.78|26.62|26.62|26.46|26.94|26.78|26.57|26.41|2424
1654538400000|2022-06-06 18:00:00|26.63|26.47|26.92|26.76|27.07|26.91|26.6|26.44|2378
1654542000000|2022-06-06 19:00:00|26.95|26.79|26.67|26.51|27.04|26.88|26.45|26.29|4524
1654545600000|2022-06-06 20:00:00|26.71|26.55|26.75|26.59|26.81|26.65|26.66|26.5|1649
1654552800000|2022-06-06 22:00:00|26.73|26.57|26.82|26.66|26.82|26.66|26.68|26.52|25
1654556400000|2022-06-06 23:00:00|26.81|26.65|26.77|26.61|26.82|26.66|26.76|26.6|68
1654560000000|2022-06-07 00:00:00|26.81|26.65|26.92|26.76|26.97|26.81|26.77|26.61|178
1654563600000|2022-06-07 01:00:00|26.9|26.74|27.14|26.98|27.21|27.05|26.87|26.71|326
1654567200000|2022-06-07 02:00:00|27.12|26.96|27.2|27.04|27.25|27.09|27.1|26.94|57
1654570800000|2022-06-07 03:00:00|27.17|27.01|27.15|26.99|27.2|27.04|27.1|26.94|56
1654574400000|2022-06-07 04:00:00|27.19|27.03|27.15|26.99|27.2|27.04|27.1|26.94|72
1654578000000|2022-06-07 05:00:00|27.17|27.01|27.32|27.16|27.37|27.21|27.15|26.99|317
1654581600000|2022-06-07 06:00:00|27.31|27.15|27.26|27.1|27.32|27.16|27.15|26.99|233
1654585200000|2022-06-07 07:00:00|27.25|27.09|27.14|26.98|27.26|27.1|27.09|26.93|469
1654588800000|2022-06-07 08:00:00|27.15|26.99|27.04|26.88|27.15|26.99|26.99|26.83|181
1654592400000|2022-06-07 09:00:00|27.09|26.93|27.13|26.97|27.15|26.99|27.04|26.88|385
1654596000000|2022-06-07 10:00:00|27.12|26.96|27.29|27.13|27.3|27.14|27.07|26.91|564
1654599600000|2022-06-07 11:00:00|27.27|27.11|27.29|27.13|27.45|27.29|27.19|27.03|669
1654603200000|2022-06-07 12:00:00|27.28|27.12|27.37|27.21|27.46|27.3|27.23|27.07|678
1654606800000|2022-06-07 13:00:00|27.38|27.22|27.16|27|27.44|27.28|27.05|26.89|3081
1654610400000|2022-06-07 14:00:00|27.15|26.99|26.79|26.63|27.25|27.09|26.68|26.52|3403
1654614000000|2022-06-07 15:00:00|26.78|26.62|26.7|26.54|26.86|26.7|26.64|26.48|2055
1654617600000|2022-06-07 16:00:00|26.69|26.53|26.58|26.42|26.8|26.64|26.54|26.38|1616
1654621200000|2022-06-07 17:00:00|26.59|26.43|26.32|26.16|26.63|26.47|26.32|26.16|2321
1654624800000|2022-06-07 18:00:00|26.37|26.21|26.26|26.1|26.37|26.21|26.15|25.99|2644
1654628400000|2022-06-07 19:00:00|26.25|26.09|26.06|25.9|26.28|26.12|26|25.84|4851
1654632000000|2022-06-07 20:00:00|26.11|25.95|26.12|25.96|26.12|25.96|26.06|25.9|1600
1654639200000|2022-06-07 22:00:00|26.16|26|26.11|25.95|26.16|26|26.07|25.91|37
1654642800000|2022-06-07 23:00:00|26.12|25.96|26.18|26.02|26.18|26.02|26.12|25.96|35
1654646400000|2022-06-08 00:00:00|26.22|26.06|26.12|25.96|26.23|26.07|26.12|25.96|98
1654650000000|2022-06-08 01:00:00|26.07|25.91|26.07|25.91|26.12|25.96|26.07|25.91|144
1654653600000|2022-06-08 02:00:00|26.08|25.92|26.12|25.96|26.12|25.96|26.07|25.91|115
1654657200000|2022-06-08 03:00:00|26.13|25.97|26.23|26.07|26.23|26.07|26.13|25.97|83
1654660800000|2022-06-08 04:00:00|26.24|26.08|26.24|26.08|26.27|26.11|26.19|26.03|70
1654664400000|2022-06-08 05:00:00|26.25|26.09|26.18|26.02|26.25|26.09|26.13|25.97|96
1654668000000|2022-06-08 06:00:00|26.19|26.03|26.14|25.98|26.24|26.08|26.13|25.97|128
1654671600000|2022-06-08 07:00:00|26.18|26.02|26.33|26.17|26.39|26.23|26.18|26.02|418
1654675200000|2022-06-08 08:00:00|26.34|26.18|26.24|26.08|26.34|26.18|26.24|26.08|150
1654678800000|2022-06-08 09:00:00|26.25|26.09|26.29|26.13|26.39|26.23|26.24|26.08|318
1654682400000|2022-06-08 10:00:00|26.3|26.14|26.27|26.11|26.4|26.24|26.24|26.08|234
1654686000000|2022-06-08 11:00:00|26.25|26.09|26.25|26.09|26.3|26.14|26.19|26.03|149
1654689600000|2022-06-08 12:00:00|26.27|26.11|26.39|26.23|26.42|26.26|26.24|26.08|604
1654693200000|2022-06-08 13:00:00|26.41|26.25|26.15|25.99|26.53|26.37|26.1|25.94|3596
1654696800000|2022-06-08 14:00:00|26.16|26|26.15|25.99|26.35|26.19|26.1|25.94|3690
1654700400000|2022-06-08 15:00:00|26.16|26|25.99|25.83|26.2|26.04|25.94|25.78|6169
1654704000000|2022-06-08 16:00:00|26|25.84|26.36|26.2|26.52|26.36|25.98|25.82|2958
1654707600000|2022-06-08 17:00:00|26.41|26.25|26.42|26.26|26.58|26.42|26.31|26.15|3313
1654711200000|2022-06-08 18:00:00|26.4|26.24|26.48|26.32|26.68|26.52|26.37|26.21|2344
1654714800000|2022-06-08 19:00:00|26.47|26.31|26.07|25.91|26.63|26.47|26.04|25.88|5555
1654718400000|2022-06-08 20:00:00|26.12|25.96|26.04|25.88|26.13|25.97|26.03|25.87|1868
1654725600000|2022-06-08 22:00:00|26.06|25.9|26.09|25.93|26.09|25.93|26.03|25.87|4046
1654729200000|2022-06-08 23:00:00|26.1|25.94|26.09|25.93|26.1|25.94|26.09|25.93|8514
1654732800000|2022-06-09 00:00:00|26.04|25.88|26.19|26.03|26.22|26.06|26.04|25.88|138
1654736400000|2022-06-09 01:00:00|26.2|26.04|26.24|26.08|26.27|26.11|26.14|25.98|60
1654740000000|2022-06-09 02:00:00|26.22|26.06|26.23|26.07|26.25|26.09|26.15|25.99|30
1654743600000|2022-06-09 03:00:00|26.21|26.05|26.2|26.04|26.26|26.1|26.16|26|33
1654747200000|2022-06-09 04:00:00|26.18|26.02|26.2|26.04|26.2|26.04|26.16|26|45
1654750800000|2022-06-09 05:00:00|26.21|26.05|26.25|26.09|26.25|26.09|26.1|25.94|167
1654754400000|2022-06-09 06:00:00|26.21|26.05|26.16|26|26.26|26.1|26.16|26|121
1654758000000|2022-06-09 07:00:00|26.11|25.95|26.16|26|26.27|26.11|26.11|25.95|377
1654761600000|2022-06-09 08:00:00|26.17|26.01|25.95|25.79|26.26|26.1|25.95|25.79|214
1654765200000|2022-06-09 09:00:00|25.96|25.8|26|25.84|26|25.84|25.9|25.74|227
1654768800000|2022-06-09 10:00:00|26.05|25.89|25.95|25.79|26.05|25.89|25.9|25.74|394
1654772400000|2022-06-09 11:00:00|25.96|25.8|26.1|25.94|26.11|25.95|25.84|25.68|547
1654776000000|2022-06-09 12:00:00|26.11|25.95|26.48|26.32|26.53|26.37|26.05|25.89|960
1654779600000|2022-06-09 13:00:00|26.51|26.35|26.27|26.11|26.64|26.48|26.27|26.11|2894
1654783200000|2022-06-09 14:00:00|26.28|26.12|26.42|26.26|26.52|26.36|26.16|26|3297
1654786800000|2022-06-09 15:00:00|26.39|26.23|26.48|26.32|26.64|26.48|26.32|26.16|6669
1654790400000|2022-06-09 16:00:00|26.43|26.27|26.36|26.2|26.63|26.47|26.33|26.17|1735
1654794000000|2022-06-09 17:00:00|26.33|26.17|26.39|26.23|26.59|26.43|26.23|26.07|1463
1654797600000|2022-06-09 18:00:00|26.43|26.27|26.86|26.7|26.86|26.7|26.43|26.27|1702
1654801200000|2022-06-09 19:00:00|26.87|26.71|27.35|27.19|27.46|27.3|26.86|26.7|9001
1654804800000|2022-06-09 20:00:00|27.4|27.24|27.3|27.14|27.4|27.24|27.29|27.13|2232
1654812000000|2022-06-09 22:00:00|27.35|27.19|27.46|27.3|27.46|27.3|27.3|27.14|187
1654815600000|2022-06-09 23:00:00|27.41|27.25|27.41|27.25|27.46|27.3|27.36|27.2|124
1654819200000|2022-06-10 00:00:00|27.46|27.3|27.36|27.2|27.46|27.3|27.35|27.19|256
1654822800000|2022-06-10 01:00:00|27.4|27.24|27.36|27.2|27.41|27.25|27.31|27.15|112
1654826400000|2022-06-10 02:00:00|27.35|27.19|27.3|27.14|27.41|27.25|27.3|27.14|41
1654830000000|2022-06-10 03:00:00|27.26|27.1|27.26|27.1|27.31|27.15|27.21|27.05|68
1654833600000|2022-06-10 04:00:00|27.28|27.12|27.36|27.2|27.36|27.2|27.26|27.1|91
1654837200000|2022-06-10 05:00:00|27.31|27.15|27.31|27.15|27.36|27.2|27.22|27.06|101
1654840800000|2022-06-10 06:00:00|27.32|27.16|27.21|27.05|27.32|27.16|27.21|27.05|185
1654844400000|2022-06-10 07:00:00|27.23|27.07|27.53|27.37|27.53|27.37|27.21|27.05|563
1654848000000|2022-06-10 08:00:00|27.52|27.36|27.56|27.4|27.57|27.41|27.31|27.15|778
1654851600000|2022-06-10 09:00:00|27.52|27.36|27.58|27.42|27.62|27.46|27.46|27.3|293
1654855200000|2022-06-10 10:00:00|27.57|27.41|27.68|27.52|27.73|27.57|27.57|27.41|290
1654858800000|2022-06-10 11:00:00|27.67|27.51|27.58|27.42|27.68|27.52|27.48|27.32|278
1654862400000|2022-06-10 12:00:00|27.55|27.39|28.37|28.21|28.37|28.21|27.38|27.22|2704
1654866000000|2022-06-10 13:00:00|28.33|28.17|28.34|28.18|28.58|28.42|28.14|27.98|6775
1654869600000|2022-06-10 14:00:00|28.38|28.22|29.13|28.97|29.13|28.97|28.38|28.22|6543
1654873200000|2022-06-10 15:00:00|29.17|29.01|29.16|29|29.64|29.48|29.13|28.97|6693
1654876800000|2022-06-10 16:00:00|29.19|29.03|29.31|29.15|29.51|29.35|29.01|28.85|4479
1654880400000|2022-06-10 17:00:00|29.3|29.14|28.99|28.83|29.46|29.3|28.84|28.68|4561
1654884000000|2022-06-10 18:00:00|29.03|28.87|28.73|28.57|29.29|29.13|28.68|28.52|4642
1654887600000|2022-06-10 19:00:00|28.68|28.52|29.07|28.91|29.12|28.96|28.43|28.27|9391
1654891200000|2022-06-10 20:00:00|29.02|28.86|28.92|28.76|29.12|28.96|28.92|28.76|1918
1655071200000|2022-06-12 22:00:00|29.46|29.3|29.74|29.58|29.79|29.63|29.43|29.27|317
1655074800000|2022-06-12 23:00:00|29.79|29.63|29.84|29.68|29.87|29.71|29.79|29.63|404
1655078400000|2022-06-13 00:00:00|29.86|29.7|30.2|30.04|30.25|30.09|29.84|29.68|767
1655082000000|2022-06-13 01:00:00|30.25|30.09|30.45|30.29|30.55|30.39|30.22|30.06|554
1655085600000|2022-06-13 02:00:00|30.4|30.24|30.3|30.14|30.5|30.34|30.3|30.14|232
1655089200000|2022-06-13 03:00:00|30.35|30.19|30.35|30.19|30.35|30.19|30.3|30.14|123
1655092800000|2022-06-13 04:00:00|30.3|30.14|30.45|30.29|30.45|30.29|30.25|30.09|128
1655096400000|2022-06-13 05:00:00|30.4|30.24|30.5|30.34|30.5|30.34|30.35|30.19|181
1655100000000|2022-06-13 06:00:00|30.45|30.29|30.55|30.39|30.75|30.59|30.45|30.29|650
1655103600000|2022-06-13 07:00:00|30.58|30.42|30.7|30.54|30.8|30.64|30.35|30.19|1551
1655107200000|2022-06-13 08:00:00|30.73|30.57|31.06|30.9|31.16|31|30.7|30.54|1476
1655110800000|2022-06-13 09:00:00|31.11|30.95|31.06|30.9|31.11|30.95|30.81|30.65|1052
1655114400000|2022-06-13 10:00:00|31.08|30.92|30.91|30.75|31.11|30.95|30.81|30.65|525
1655118000000|2022-06-13 11:00:00|30.86|30.7|31.36|31.2|31.41|31.25|30.75|30.59|1435
1655121600000|2022-06-13 12:00:00|31.33|31.17|31.21|31.05|31.36|31.2|30.91|30.75|898
1655125200000|2022-06-13 13:00:00|31.26|31.1|31.41|31.25|31.61|31.45|31.01|30.85|8896
1655128800000|2022-06-13 14:00:00|31.43|31.27|32.36|32.2|32.46|32.3|31.21|31.05|10718
1655132400000|2022-06-13 15:00:00|32.31|32.15|31.96|31.8|32.51|32.35|31.71|31.55|11044
1655136000000|2022-06-13 16:00:00|31.98|31.82|32.06|31.9|32.16|32|31.31|31.15|9395
1655139600000|2022-06-13 17:00:00|32.08|31.92|31.86|31.7|32.31|32.15|31.66|31.5|6619
1655143200000|2022-06-13 18:00:00|31.81|31.65|32.46|32.3|32.51|32.35|31.81|31.65|7307
1655146800000|2022-06-13 19:00:00|32.48|32.32|32.96|32.8|33.31|33.15|32.16|32|17480
1655150400000|2022-06-13 20:00:00|33.01|32.85|32.88|32.72|33.06|32.9|32.86|32.7|6354
1655157600000|2022-06-13 22:00:00|32.86|32.7|32.76|32.6|32.88|32.72|32.71|32.55|165
1655161200000|2022-06-13 23:00:00|32.78|32.62|32.93|32.77|32.95|32.79|32.78|32.62|152
1655164800000|2022-06-14 00:00:00|32.95|32.79|32.45|32.29|32.95|32.79|32.35|32.19|644
1655168400000|2022-06-14 01:00:00|32.5|32.34|32.7|32.54|32.75|32.59|32.45|32.29|264
1655172000000|2022-06-14 02:00:00|32.65|32.49|32.5|32.34|32.7|32.54|32.5|32.34|173
1655175600000|2022-06-14 03:00:00|32.45|32.29|32.35|32.19|32.5|32.34|32.3|32.14|399
1655179200000|2022-06-14 04:00:00|32.3|32.14|32.05|31.89|32.35|32.19|32.05|31.89|541
1655182800000|2022-06-14 05:00:00|32|31.84|31.9|31.74|32.05|31.89|31.75|31.59|441
1655186400000|2022-06-14 06:00:00|31.85|31.69|31.85|31.69|31.9|31.74|31.7|31.54|511
1655190000000|2022-06-14 07:00:00|31.88|31.72|32|31.84|32.2|32.04|31.8|31.64|1023
1655193600000|2022-06-14 08:00:00|31.95|31.79|32.5|32.34|32.55|32.39|31.95|31.79|945
1655197200000|2022-06-14 09:00:00|32.55|32.39|32.55|32.39|32.65|32.49|32.4|32.24|1184
1655200800000|2022-06-14 10:00:00|32.6|32.44|32.65|32.49|32.9|32.74|32.55|32.39|856
1655204400000|2022-06-14 11:00:00|32.62|32.46|32.94|32.78|32.94|32.78|32.6|32.44|727
1655208000000|2022-06-14 12:00:00|32.99|32.83|32.84|32.68|32.99|32.83|32.55|32.39|2126
1655211600000|2022-06-14 13:00:00|32.87|32.71|32.05|31.89|33.12|32.96|32.05|31.89|9011
1655215200000|2022-06-14 14:00:00|32.1|31.94|32.15|31.99|32.74|32.58|31.95|31.79|7670
1655218800000|2022-06-14 15:00:00|32.1|31.94|31.99|31.83|32.47|32.31|31.95|31.79|5113
1655222400000|2022-06-14 16:00:00|32.04|31.88|32.19|32.03|32.64|32.48|32.04|31.88|4636
1655226000000|2022-06-14 17:00:00|32.17|32.01|32.39|32.23|32.54|32.38|31.99|31.83|3647
1655229600000|2022-06-14 18:00:00|32.34|32.18|32.19|32.03|32.39|32.23|31.79|31.63|4505
1655233200000|2022-06-14 19:00:00|32.24|32.08|31.89|31.73|32.49|32.33|31.54|31.38|9054
1655236800000|2022-06-14 20:00:00|31.84|31.68|31.97|31.81|32.09|31.93|31.79|31.63|1937
1655244000000|2022-06-14 22:00:00|31.89|31.73|31.84|31.68|31.94|31.78|31.74|31.58|176
1655247600000|2022-06-14 23:00:00|31.87|31.71|31.74|31.58|31.94|31.78|31.74|31.58|250
1655251200000|2022-06-15 00:00:00|31.77|31.61|31.89|31.73|31.94|31.78|31.74|31.58|225
1655254800000|2022-06-15 01:00:00|31.84|31.68|31.79|31.63|31.89|31.73|31.69|31.53|243
1655258400000|2022-06-15 02:00:00|31.74|31.58|31.74|31.58|31.79|31.63|31.69|31.53|148
1655262000000|2022-06-15 03:00:00|31.71|31.55|31.81|31.65|31.84|31.68|31.69|31.53|172
1655265600000|2022-06-15 04:00:00|31.79|31.63|31.89|31.73|31.89|31.73|31.74|31.58|150
1655269200000|2022-06-15 05:00:00|31.84|31.68|31.79|31.63|32.01|31.85|31.69|31.53|315
1655272800000|2022-06-15 06:00:00|31.84|31.68|31.69|31.53|31.88|31.72|31.64|31.48|318
1655276400000|2022-06-15 07:00:00|31.71|31.55|31.74|31.58|32.03|31.87|31.64|31.48|1131
1655280000000|2022-06-15 08:00:00|31.76|31.6|31.64|31.48|31.79|31.63|31.49|31.33|490
1655283600000|2022-06-15 09:00:00|31.69|31.53|31.64|31.48|31.84|31.68|31.59|31.43|440
1655287200000|2022-06-15 10:00:00|31.66|31.5|31.69|31.53|31.79|31.63|31.64|31.48|470
1655290800000|2022-06-15 11:00:00|31.64|31.48|31.34|31.18|31.79|31.63|31.29|31.13|467
1655294400000|2022-06-15 12:00:00|31.29|31.13|31.19|31.03|31.49|31.33|31.09|30.93|967
1655298000000|2022-06-15 13:00:00|31.16|31|30.3|30.14|31.39|31.23|30.2|30.04|6200
1655301600000|2022-06-15 14:00:00|30.32|30.16|30.64|30.48|30.81|30.65|30.2|30.04|4579
1655305200000|2022-06-15 15:00:00|30.62|30.46|30|29.84|30.79|30.63|30|29.84|4159
1655308800000|2022-06-15 16:00:00|29.95|29.79|30.14|29.98|30.14|29.98|29.7|29.54|4561
1655312400000|2022-06-15 17:00:00|30.09|29.93|30.21|30.05|30.44|30.28|30.09|29.93|2985
1655316000000|2022-06-15 18:00:00|30.22|30.06|29.89|29.73|31.13|30.97|29.3|29.14|16507
1655319600000|2022-06-15 19:00:00|29.85|29.69|30.05|29.89|30.24|30.08|29.01|28.85|12235
1655323200000|2022-06-15 20:00:00|30.1|29.94|29.85|29.69|30.1|29.94|29.75|29.59|3411
1655330400000|2022-06-15 22:00:00|29.8|29.64|29.6|29.44|29.8|29.64|29.55|29.39|153
1655334000000|2022-06-15 23:00:00|29.61|29.45|29.46|29.3|29.65|29.49|29.46|29.3|141
1655337600000|2022-06-16 00:00:00|29.5|29.34|29.36|29.2|29.51|29.35|29.21|29.05|466
1655341200000|2022-06-16 01:00:00|29.33|29.17|29.55|29.39|29.55|29.39|29.21|29.05|219
1655344800000|2022-06-16 02:00:00|29.51|29.35|29.51|29.35|29.65|29.49|29.5|29.34|138
1655348400000|2022-06-16 03:00:00|29.53|29.37|29.58|29.42|29.6|29.44|29.41|29.25|227
1655352000000|2022-06-16 04:00:00|29.55|29.39|29.8|29.64|29.8|29.64|29.55|29.39|152
1655355600000|2022-06-16 05:00:00|29.85|29.69|30.14|29.98|30.14|29.98|29.75|29.59|346
1655359200000|2022-06-16 06:00:00|30.12|29.96|30.44|30.28|30.59|30.43|30|29.84|753
1655362800000|2022-06-16 07:00:00|30.49|30.33|31.23|31.07|31.38|31.22|30.34|30.18|1750
1655366400000|2022-06-16 08:00:00|31.25|31.09|31.38|31.22|31.42|31.26|30.98|30.82|1013
1655370000000|2022-06-16 09:00:00|31.42|31.26|31.38|31.22|31.62|31.46|31.36|31.2|1451
1655373600000|2022-06-16 10:00:00|31.41|31.25|31.53|31.37|31.58|31.42|31.23|31.07|756
1655377200000|2022-06-16 11:00:00|31.48|31.32|31.48|31.32|31.63|31.47|31.33|31.17|1054
1655380800000|2022-06-16 12:00:00|31.51|31.35|31.48|31.32|31.53|31.37|31.14|30.98|1072
1655384400000|2022-06-16 13:00:00|31.5|31.34|31.82|31.66|31.87|31.71|31.28|31.12|5644
1655388000000|2022-06-16 14:00:00|31.87|31.71|32.71|32.55|32.71|32.55|31.53|31.37|6380
1655391600000|2022-06-16 15:00:00|32.73|32.57|32.41|32.25|32.76|32.6|32.12|31.96|6054
1655395200000|2022-06-16 16:00:00|32.37|32.21|32.03|31.87|32.76|32.6|31.88|31.72|4508
1655398800000|2022-06-16 17:00:00|32.05|31.89|32.03|31.87|32.12|31.96|31.44|31.28|5198
1655402400000|2022-06-16 18:00:00|32|31.84|32.49|32.33|32.62|32.46|31.93|31.77|5648
1655406000000|2022-06-16 19:00:00|32.52|32.36|31.92|31.76|32.61|32.45|31.83|31.67|11278
1655409600000|2022-06-16 20:00:00|31.97|31.81|32.11|31.95|32.35|32.19|31.92|31.76|3917
1655416800000|2022-06-16 22:00:00|32.01|31.85|32.01|31.85|32.03|31.87|31.96|31.8|12
1655420400000|2022-06-16 23:00:00|31.98|31.82|31.96|31.8|32.15|31.99|31.91|31.75|197
1655424000000|2022-06-17 00:00:00|31.98|31.82|32.05|31.89|32.2|32.04|31.71|31.55|482
1655427600000|2022-06-17 01:00:00|32.01|31.85|31.76|31.6|32.06|31.9|31.74|31.58|180
1655431200000|2022-06-17 02:00:00|31.78|31.62|31.91|31.75|31.96|31.8|31.64|31.48|185
1655434800000|2022-06-17 03:00:00|31.88|31.72|31.86|31.7|31.95|31.79|31.66|31.5|157
1655438400000|2022-06-17 04:00:00|31.81|31.65|31.52|31.36|31.81|31.65|31.47|31.31|220
1655442000000|2022-06-17 05:00:00|31.54|31.38|31.52|31.36|31.56|31.4|31.42|31.26|318
1655445600000|2022-06-17 06:00:00|31.57|31.41|31.71|31.55|31.81|31.65|31.57|31.41|361
1655449200000|2022-06-17 07:00:00|31.74|31.58|31.52|31.36|31.86|31.7|31.47|31.31|644
1655452800000|2022-06-17 08:00:00|31.57|31.41|31.33|31.17|31.62|31.46|31.23|31.07|945
1655456400000|2022-06-17 09:00:00|31.35|31.19|31.33|31.17|31.57|31.41|31.18|31.02|669
1655460000000|2022-06-17 10:00:00|31.38|31.22|31.38|31.22|31.48|31.32|31.28|31.12|280
1655463600000|2022-06-17 11:00:00|31.4|31.24|31.4|31.24|31.48|31.32|31.28|31.12|286
1655467200000|2022-06-17 12:00:00|31.43|31.27|31.57|31.41|31.62|31.46|31.32|31.16|415
1655470800000|2022-06-17 13:00:00|31.59|31.43|31.32|31.16|31.91|31.75|31.13|30.97|4920
1655474400000|2022-06-17 14:00:00|31.27|31.11|31.91|31.75|32.29|32.13|31.27|31.11|5989
1655478000000|2022-06-17 15:00:00|31.96|31.8|31.13|30.97|31.96|31.8|30.84|30.68|4653
1655481600000|2022-06-17 16:00:00|31.11|30.95|31.18|31.02|31.32|31.16|30.74|30.58|3668
1655485200000|2022-06-17 17:00:00|31.16|31|30.98|30.82|31.23|31.07|30.69|30.53|2779
1655488800000|2022-06-17 18:00:00|30.93|30.77|30.89|30.73|31.18|31.02|30.64|30.48|4498
1655492400000|2022-06-17 19:00:00|30.87|30.71|30.93|30.77|31.13|30.97|30.74|30.58|6467
1655496000000|2022-06-17 20:00:00|30.98|30.82|30.93|30.77|31.03|30.87|30.84|30.68|2148
1655514000000|2022-06-18 01:00:00|||||||||0
1655676000000|2022-06-19 22:00:00|30.65|30.49|30.64|30.48|30.78|30.62|30.53|30.37|122
1655679600000|2022-06-19 23:00:00|30.63|30.47|30.64|30.48|30.73|30.57|30.59|30.43|173
1655683200000|2022-06-20 00:00:00|30.63|30.47|31.16|31|31.21|31.05|30.63|30.47|399
1655686800000|2022-06-20 01:00:00|31.14|30.98|32.07|31.91|32.12|31.96|31.11|30.95|726
1655690400000|2022-06-20 02:00:00|32.05|31.89|31.5|31.34|32.07|31.91|31.49|31.33|390
1655694000000|2022-06-20 03:00:00|31.49|31.33|31.26|31.1|31.54|31.38|31.21|31.05|222
1655697600000|2022-06-20 04:00:00|31.28|31.12|31.4|31.24|31.4|31.24|31.26|31.1|108
1655701200000|2022-06-20 05:00:00|31.39|31.23|31.2|31.04|31.45|31.29|31.16|31|153
1655704800000|2022-06-20 06:00:00|31.16|31|31.01|30.85|31.2|31.04|30.96|30.8|363
1655708400000|2022-06-20 07:00:00|31.02|30.86|30.9|30.74|31.13|30.97|30.9|30.74|452
1655712000000|2022-06-20 08:00:00|30.88|30.72|30.73|30.57|30.94|30.78|30.68|30.52|400
1655715600000|2022-06-20 09:00:00|30.75|30.59|30.72|30.56|30.86|30.7|30.72|30.56|269
1655719200000|2022-06-20 10:00:00|30.68|30.52|30.63|30.47|30.72|30.56|30.58|30.42|348
1655722800000|2022-06-20 11:00:00|30.65|30.49|30.54|30.38|30.68|30.52|30.54|30.38|204
1655726400000|2022-06-20 12:00:00|30.56|30.4|30.58|30.42|30.6|30.44|30.53|30.37|99
1655730000000|2022-06-20 13:00:00|30.6|30.44|30.63|30.47|30.73|30.57|30.58|30.42|385
1655733600000|2022-06-20 14:00:00|30.59|30.43|30.54|30.38|30.63|30.47|30.53|30.37|206
1655737200000|2022-06-20 15:00:00|30.53|30.37|30.38|30.22|30.54|30.38|30.38|30.22|179
1655762400000|2022-06-20 22:00:00|30.34|30.18|30.32|30.16|30.39|30.23|30.3|30.14|56
1655766000000|2022-06-20 23:00:00|30.3|30.14|30.25|30.09|30.39|30.23|30.16|30|122
1655769600000|2022-06-21 00:00:00|30.29|30.13|30.2|30.04|30.34|30.18|30.15|29.99|211
1655773200000|2022-06-21 01:00:00|30.18|30.02|30.15|29.99|30.34|30.18|30.15|29.99|137
1655776800000|2022-06-21 02:00:00|30.11|29.95|30.11|29.95|30.15|29.99|30.06|29.9|328
1655780400000|2022-06-21 03:00:00|30.1|29.94|30.06|29.9|30.13|29.97|30.04|29.88|193
1655784000000|2022-06-21 04:00:00|30.08|29.92|30.01|29.85|30.1|29.94|29.97|29.81|283
1655787600000|2022-06-21 05:00:00|30.02|29.86|30.11|29.95|30.11|29.95|30.01|29.85|328
1655791200000|2022-06-21 06:00:00|30.06|29.9|30.15|29.99|30.21|30.05|30.01|29.85|263
1655794800000|2022-06-21 07:00:00|30.17|30.01|29.77|29.61|30.17|30.01|29.76|29.6|419
1655798400000|2022-06-21 08:00:00|29.79|29.63|29.76|29.6|29.81|29.65|29.67|29.51|442
1655802000000|2022-06-21 09:00:00|29.77|29.61|29.77|29.61|29.81|29.65|29.72|29.56|249
1655805600000|2022-06-21 10:00:00|29.79|29.63|29.72|29.56|29.82|29.66|29.67|29.51|294
1655809200000|2022-06-21 11:00:00|29.74|29.58|29.96|29.8|30.04|29.88|29.72|29.56|385
1655812800000|2022-06-21 12:00:00|29.98|29.82|29.96|29.8|30.01|29.85|29.82|29.66|330
1655816400000|2022-06-21 13:00:00|29.95|29.79|29.63|29.47|29.95|29.79|29.29|29.13|4084
1655820000000|2022-06-21 14:00:00|29.61|29.45|29.69|29.53|29.88|29.72|29.51|29.35|4168
1655823600000|2022-06-21 15:00:00|29.68|29.52|30.07|29.91|30.21|30.05|29.68|29.52|2854
1655827200000|2022-06-21 16:00:00|30.03|29.87|29.52|29.36|30.07|29.91|29.52|29.36|2153
1655830800000|2022-06-21 17:00:00|29.48|29.32|29.61|29.45|29.66|29.5|29.47|29.31|1670
1655834400000|2022-06-21 18:00:00|29.66|29.5|29.79|29.63|29.84|29.68|29.46|29.3|2458
1655838000000|2022-06-21 19:00:00|29.74|29.58|30.37|30.21|30.42|30.26|29.56|29.4|8739
1655841600000|2022-06-21 20:00:00|30.39|30.23|30.09|29.93|30.41|30.25|29.99|29.83|2934
1655848800000|2022-06-21 22:00:00|30.13|29.97|30.14|29.98|30.18|30.02|30.08|29.92|83
1655852400000|2022-06-21 23:00:00|30.16|30|30.19|30.03|30.28|30.12|30.14|29.98|121
1655856000000|2022-06-22 00:00:00|30.14|29.98|30.42|30.26|30.43|30.27|30.14|29.98|364
1655859600000|2022-06-22 01:00:00|30.4|30.24|30.52|30.36|30.57|30.41|30.33|30.17|178
1655863200000|2022-06-22 02:00:00|30.48|30.32|30.66|30.5|30.66|30.5|30.47|30.31|138
1655866800000|2022-06-22 03:00:00|30.67|30.51|30.71|30.55|30.76|30.6|30.62|30.46|164
1655870400000|2022-06-22 04:00:00|30.76|30.6|30.67|30.51|30.76|30.6|30.66|30.5|67
1655874000000|2022-06-22 05:00:00|30.66|30.5|30.91|30.75|30.95|30.79|30.61|30.45|232
1655877600000|2022-06-22 06:00:00|30.93|30.77|30.86|30.7|31|30.84|30.82|30.66|342
1655881200000|2022-06-22 07:00:00|30.88|30.72|31.23|31.07|31.4|31.24|30.86|30.7|1106
1655884800000|2022-06-22 08:00:00|31.24|31.08|31.15|30.99|31.33|31.17|31.08|30.92|329
1655888400000|2022-06-22 09:00:00|31.18|31.02|31.05|30.89|31.18|31.02|31|30.84|210
1655892000000|2022-06-22 10:00:00|31.08|30.92|31.03|30.87|31.08|30.92|30.94|30.78|373
1655895600000|2022-06-22 11:00:00|30.98|30.82|30.93|30.77|30.98|30.82|30.79|30.63|280
1655899200000|2022-06-22 12:00:00|30.91|30.75|30.98|30.82|31.17|31.01|30.84|30.68|641
1655902800000|2022-06-22 13:00:00|31.02|30.86|30.26|30.1|31.08|30.92|30.07|29.91|5131
1655906400000|2022-06-22 14:00:00|30.25|30.09|29.87|29.71|30.34|30.18|29.77|29.61|4763
1655910000000|2022-06-22 15:00:00|29.89|29.73|30.11|29.95|30.11|29.95|29.82|29.66|3229
1655913600000|2022-06-22 16:00:00|30.06|29.9|29.86|29.7|30.26|30.1|29.82|29.66|2287
1655917200000|2022-06-22 17:00:00|29.84|29.68|29.64|29.48|30.01|29.85|29.59|29.43|2194
1655920800000|2022-06-22 18:00:00|29.63|29.47|29.34|29.18|29.63|29.47|29.34|29.18|3970
1655924400000|2022-06-22 19:00:00|29.31|29.15|29.18|29.02|29.46|29.3|29.09|28.93|7290
1655928000000|2022-06-22 20:00:00|29.14|28.98|29.24|29.08|29.26|29.1|29.06|28.9|3210
1655935200000|2022-06-22 22:00:00|29.29|29.13|29.38|29.22|29.43|29.27|29.29|29.13|157
1655938800000|2022-06-22 23:00:00|29.43|29.27|29.52|29.36|29.57|29.41|29.43|29.27|134
1655942400000|2022-06-23 00:00:00|29.5|29.34|29.14|28.98|29.5|29.34|29.06|28.9|408
1655946000000|2022-06-23 01:00:00|29.15|28.99|29.42|29.26|29.43|29.27|29.08|28.92|287
1655949600000|2022-06-23 02:00:00|29.43|29.27|29.38|29.22|29.52|29.36|29.29|29.13|201
1655953200000|2022-06-23 03:00:00|29.42|29.26|29.38|29.22|29.43|29.27|29.24|29.08|115
1655956800000|2022-06-23 04:00:00|29.34|29.18|29.25|29.09|29.43|29.27|29.16|29|136
1655960400000|2022-06-23 05:00:00|29.23|29.07|29.15|28.99|29.25|29.09|29.1|28.94|183
1655964000000|2022-06-23 06:00:00|29.16|29|29.15|28.99|29.25|29.09|29.1|28.94|493
1655967600000|2022-06-23 07:00:00|29.16|29|29.46|29.3|29.51|29.35|29.16|29|880
1655971200000|2022-06-23 08:00:00|29.49|29.33|29.23|29.07|29.51|29.35|29|28.84|744
1655974800000|2022-06-23 09:00:00|29.22|29.06|29.05|28.89|29.23|29.07|29|28.84|404
1655978400000|2022-06-23 10:00:00|29.01|28.85|28.88|28.72|29.05|28.89|28.86|28.7|402
1655982000000|2022-06-23 11:00:00|28.9|28.74|28.9|28.74|28.95|28.79|28.8|28.64|370
1655985600000|2022-06-23 12:00:00|28.88|28.72|29.08|28.92|29.13|28.97|28.86|28.7|873
1655989200000|2022-06-23 13:00:00|29.06|28.9|29.12|28.96|29.37|29.21|28.9|28.74|7383
1655992800000|2022-06-23 14:00:00|29.11|28.95|29.02|28.86|29.34|29.18|28.93|28.77|5104
1655996400000|2022-06-23 15:00:00|29.03|28.87|29.23|29.07|29.36|29.2|28.98|28.82|2829
1656000000000|2022-06-23 16:00:00|29.24|29.08|29.71|29.55|29.71|29.55|29.23|29.07|2829
1656003600000|2022-06-23 17:00:00|29.72|29.56|29.61|29.45|29.89|29.73|29.61|29.45|2038
1656007200000|2022-06-23 18:00:00|29.62|29.46|29.71|29.55|29.79|29.63|29.56|29.4|2233
1656010800000|2022-06-23 19:00:00|29.76|29.6|29.15|28.99|29.76|29.6|29.1|28.94|5072
1656014400000|2022-06-23 20:00:00|29.2|29.04|29.3|29.14|29.33|29.17|29.18|29.02|1399
1656021600000|2022-06-23 22:00:00|29.28|29.12|29.15|28.99|29.28|29.12|29.15|28.99|197
1656025200000|2022-06-23 23:00:00|29.16|29|29.25|29.09|29.25|29.09|29.15|28.99|96
1656028800000|2022-06-24 00:00:00|29.24|29.08|29.01|28.85|29.28|29.12|29.01|28.85|313
1656032400000|2022-06-24 01:00:00|29.05|28.89|28.88|28.72|29.08|28.92|28.83|28.67|298
1656036000000|2022-06-24 02:00:00|28.87|28.71|28.64|28.48|28.88|28.72|28.64|28.48|480
1656039600000|2022-06-24 03:00:00|28.69|28.53|28.74|28.58|28.74|28.58|28.67|28.51|77
1656043200000|2022-06-24 04:00:00|28.69|28.53|28.64|28.48|28.69|28.53|28.59|28.43|300
1656046800000|2022-06-24 05:00:00|28.61|28.45|28.66|28.5|28.69|28.53|28.59|28.43|649
1656050400000|2022-06-24 06:00:00|28.69|28.53|28.74|28.58|28.74|28.58|28.66|28.5|300
1656054000000|2022-06-24 07:00:00|28.78|28.62|28.74|28.58|28.84|28.68|28.69|28.53|529
1656057600000|2022-06-24 08:00:00|28.73|28.57|28.69|28.53|28.79|28.63|28.69|28.53|300
1656061200000|2022-06-24 09:00:00|28.74|28.58|28.65|28.49|28.74|28.58|28.65|28.49|308
1656064800000|2022-06-24 10:00:00|28.61|28.45|28.63|28.47|28.68|28.52|28.6|28.44|307
1656068400000|2022-06-24 11:00:00|28.65|28.49|28.64|28.48|28.68|28.52|28.58|28.42|367
1656072000000|2022-06-24 12:00:00|28.63|28.47|28.67|28.51|28.68|28.52|28.6|28.44|612
1656075600000|2022-06-24 13:00:00|28.63|28.47|28.58|28.42|28.68|28.52|28.48|28.32|2232
1656079200000|2022-06-24 14:00:00|28.57|28.41|28.38|28.22|28.57|28.41|28.38|28.22|3989
1656082800000|2022-06-24 15:00:00|28.35|28.19|28.3|28.14|28.53|28.37|28.25|28.09|2833
1656086400000|2022-06-24 16:00:00|28.26|28.1|28.31|28.15|28.41|28.25|28.25|28.09|1447
1656090000000|2022-06-24 17:00:00|28.33|28.17|28.26|28.1|28.4|28.24|28.26|28.1|1663
1656093600000|2022-06-24 18:00:00|28.23|28.07|28.36|28.2|28.36|28.2|28.21|28.05|3016
1656097200000|2022-06-24 19:00:00|28.41|28.25|28.65|28.49|28.7|28.54|28.36|28.2|4623
1656100800000|2022-06-24 20:00:00|28.68|28.52|28.58|28.42|28.68|28.52|28.53|28.37|1750
1656280800000|2022-06-26 22:00:00|28.52|28.36|28.73|28.57|28.75|28.59|28.52|28.36|139
1656284400000|2022-06-26 23:00:00|28.71|28.55|28.83|28.67|28.83|28.67|28.65|28.49|138
1656288000000|2022-06-27 00:00:00|28.8|28.64|28.88|28.72|28.96|28.8|28.8|28.64|343
1656291600000|2022-06-27 01:00:00|28.9|28.74|28.75|28.59|28.9|28.74|28.71|28.55|270
1656295200000|2022-06-27 02:00:00|28.71|28.55|28.57|28.41|28.75|28.59|28.42|28.26|196
1656298800000|2022-06-27 03:00:00|28.55|28.39|28.52|28.36|28.57|28.41|28.49|28.33|85
1656302400000|2022-06-27 04:00:00|28.5|28.34|28.52|28.36|28.52|28.36|28.49|28.33|24
1656306000000|2022-06-27 05:00:00|28.49|28.33|28.57|28.41|28.62|28.46|28.48|28.32|142
1656309600000|2022-06-27 06:00:00|28.54|28.38|28.62|28.46|28.65|28.49|28.52|28.36|141
1656313200000|2022-06-27 07:00:00|28.64|28.48|28.34|28.18|28.65|28.49|28.3|28.14|455
1656316800000|2022-06-27 08:00:00|28.32|28.16|28.42|28.26|28.47|28.31|28.24|28.08|279
1656320400000|2022-06-27 09:00:00|28.44|28.28|28.47|28.31|28.47|28.31|28.37|28.21|331
1656324000000|2022-06-27 10:00:00|28.44|28.28|28.47|28.31|28.55|28.39|28.42|28.26|127
1656327600000|2022-06-27 11:00:00|28.46|28.3|28.47|28.31|28.47|28.31|28.42|28.26|77
1656331200000|2022-06-27 12:00:00|28.44|28.28|28.47|28.31|28.55|28.39|28.42|28.26|594
1656334800000|2022-06-27 13:00:00|28.45|28.29|28.35|28.19|28.73|28.57|28.22|28.06|3463
1656338400000|2022-06-27 14:00:00|28.33|28.17|27.86|27.7|28.33|28.17|27.81|27.65|5129
1656342000000|2022-06-27 15:00:00|27.89|27.73|27.94|27.78|27.99|27.83|27.81|27.65|2145
1656345600000|2022-06-27 16:00:00|27.91|27.75|27.91|27.75|28.22|28.06|27.89|27.73|1457
1656349200000|2022-06-27 17:00:00|27.94|27.78|28.03|27.87|28.19|28.03|27.91|27.75|2382
1656352800000|2022-06-27 18:00:00|28.01|27.85|27.85|27.69|28.08|27.92|27.8|27.64|2069
1656356400000|2022-06-27 19:00:00|27.87|27.71|27.79|27.63|28.18|28.02|27.71|27.55|5157
1656360000000|2022-06-27 20:00:00|27.77|27.61|27.73|27.57|27.79|27.63|27.69|27.53|2592
1656367200000|2022-06-27 22:00:00|27.74|27.58|27.78|27.62|27.79|27.63|27.74|27.58|26
1656370800000|2022-06-27 23:00:00|27.76|27.6|27.75|27.59|27.78|27.62|27.75|27.59|52
1656374400000|2022-06-28 00:00:00|27.78|27.62|27.65|27.49|27.78|27.62|27.6|27.44|222
1656378000000|2022-06-28 01:00:00|27.63|27.47|27.88|27.72|27.88|27.72|27.63|27.47|186
1656381600000|2022-06-28 02:00:00|27.83|27.67|27.88|27.72|27.98|27.82|27.78|27.62|410
1656385200000|2022-06-28 03:00:00|27.89|27.73|27.85|27.69|27.89|27.73|27.75|27.59|116
1656388800000|2022-06-28 04:00:00|27.84|27.68|27.8|27.64|27.85|27.69|27.75|27.59|57
1656392400000|2022-06-28 05:00:00|27.77|27.61|27.72|27.56|27.8|27.64|27.7|27.54|129
1656396000000|2022-06-28 06:00:00|27.7|27.54|27.57|27.41|27.7|27.54|27.47|27.31|647
1656399600000|2022-06-28 07:00:00|27.56|27.4|27.6|27.44|27.7|27.54|27.39|27.23|1110
1656403200000|2022-06-28 08:00:00|27.57|27.41|27.47|27.31|27.6|27.44|27.42|27.26|322
1656406800000|2022-06-28 09:00:00|27.44|27.28|27.47|27.31|27.51|27.35|27.42|27.26|260
1656410400000|2022-06-28 10:00:00|27.44|27.28|27.42|27.26|27.5|27.34|27.4|27.24|161
1656414000000|2022-06-28 11:00:00|27.45|27.29|27.43|27.27|27.45|27.29|27.42|27.26|73
1656417600000|2022-06-28 12:00:00|27.4|27.24|27.43|27.27|27.56|27.4|27.39|27.23|607
1656421200000|2022-06-28 13:00:00|27.46|27.3|27.42|27.26|27.51|27.35|27.23|27.07|2527
1656424800000|2022-06-28 14:00:00|27.43|27.27|27.71|27.55|27.84|27.68|27.28|27.12|3714
1656428400000|2022-06-28 15:00:00|27.72|27.56|28.19|28.03|28.27|28.11|27.43|27.27|4724
1656432000000|2022-06-28 16:00:00|28.22|28.06|27.94|27.78|28.34|28.18|27.89|27.73|2849
1656435600000|2022-06-28 17:00:00|27.95|27.79|28.35|28.19|28.4|28.24|27.94|27.78|2822
1656439200000|2022-06-28 18:00:00|28.37|28.21|28.63|28.47|28.8|28.64|28.17|28.01|2495
1656442800000|2022-06-28 19:00:00|28.65|28.49|28.58|28.42|28.7|28.54|28.35|28.19|4762
1656446400000|2022-06-28 20:00:00|28.55|28.39|28.78|28.62|28.81|28.65|28.48|28.32|3456
1656453600000|2022-06-28 22:00:00|28.76|28.6|28.74|28.58|28.78|28.62|28.73|28.57|84
1656457200000|2022-06-28 23:00:00|28.76|28.6|28.73|28.57|28.83|28.67|28.69|28.53|119
1656460800000|2022-06-29 00:00:00|28.71|28.55|28.81|28.65|28.83|28.67|28.63|28.47|149
1656464400000|2022-06-29 01:00:00|28.8|28.64|28.74|28.58|28.82|28.66|28.68|28.52|82
1656468000000|2022-06-29 02:00:00|28.76|28.6|28.66|28.5|28.79|28.63|28.66|28.5|65
1656471600000|2022-06-29 03:00:00|28.67|28.51|28.67|28.51|28.71|28.55|28.66|28.5|32
1656475200000|2022-06-29 04:00:00|28.66|28.5|28.66|28.5|28.71|28.55|28.66|28.5|18
1656478800000|2022-06-29 05:00:00|28.67|28.51|28.66|28.5|28.69|28.53|28.61|28.45|172
1656482400000|2022-06-29 06:00:00|28.61|28.45|28.94|28.78|28.99|28.83|28.61|28.45|393
1656486000000|2022-06-29 07:00:00|28.95|28.79|28.86|28.7|28.98|28.82|28.76|28.6|451
1656489600000|2022-06-29 08:00:00|28.85|28.69|28.81|28.65|28.89|28.73|28.71|28.55|291
1656493200000|2022-06-29 09:00:00|28.84|28.68|29.02|28.86|29.05|28.89|28.76|28.6|415
1656496800000|2022-06-29 10:00:00|28.99|28.83|28.99|28.83|29.04|28.88|28.89|28.73|327
1656500400000|2022-06-29 11:00:00|28.98|28.82|28.72|28.56|29.04|28.88|28.71|28.55|280
1656504000000|2022-06-29 12:00:00|28.74|28.58|28.79|28.63|28.87|28.71|28.53|28.37|505
1656507600000|2022-06-29 13:00:00|28.76|28.6|28.69|28.53|29.14|28.98|28.61|28.45|3150
1656511200000|2022-06-29 14:00:00|28.71|28.55|28.78|28.62|28.94|28.78|28.56|28.4|3034
1656514800000|2022-06-29 15:00:00|28.73|28.57|28.94|28.78|29.09|28.93|28.71|28.55|2654
1656518400000|2022-06-29 16:00:00|28.91|28.75|29.12|28.96|29.32|29.16|28.91|28.75|2175
1656522000000|2022-06-29 17:00:00|29.17|29.01|28.74|28.58|29.3|29.14|28.74|28.58|1912
1656525600000|2022-06-29 18:00:00|28.76|28.6|28.71|28.55|28.79|28.63|28.56|28.4|1736
1656529200000|2022-06-29 19:00:00|28.66|28.5|28.68|28.52|28.74|28.58|28.38|28.22|5172
1656532800000|2022-06-29 20:00:00|28.71|28.55|28.43|28.27|28.71|28.55|28.43|28.27|3032
1656540000000|2022-06-29 22:00:00|28.44|28.28|28.38|28.22|28.47|28.31|28.38|28.22|145
1656543600000|2022-06-29 23:00:00|28.39|28.23|28.48|28.32|28.48|28.32|28.38|28.22|117
1656547200000|2022-06-30 00:00:00|28.53|28.37|28.48|28.32|28.58|28.42|28.43|28.27|221
1656550800000|2022-06-30 01:00:00|28.51|28.35|28.61|28.45|28.61|28.45|28.49|28.33|110
1656554400000|2022-06-30 02:00:00|28.6|28.44|28.55|28.39|28.61|28.45|28.53|28.37|68
1656558000000|2022-06-30 03:00:00|28.53|28.37|28.56|28.4|28.61|28.45|28.53|28.37|28
1656561600000|2022-06-30 04:00:00|28.57|28.41|28.61|28.45|28.61|28.45|28.53|28.37|39
1656565200000|2022-06-30 05:00:00|28.6|28.44|28.84|28.68|28.86|28.7|28.56|28.4|247
1656568800000|2022-06-30 06:00:00|28.83|28.67|29.22|29.06|29.27|29.11|28.79|28.63|853
1656572400000|2022-06-30 07:00:00|29.17|29.01|29.24|29.08|29.47|29.31|29.16|29|1173
1656576000000|2022-06-30 08:00:00|29.25|29.09|29.29|29.13|29.34|29.18|29.12|28.96|326
1656579600000|2022-06-30 09:00:00|29.28|29.12|29.42|29.26|29.57|29.41|29.27|29.11|494
1656583200000|2022-06-30 10:00:00|29.44|29.28|29.47|29.31|29.57|29.41|29.39|29.23|391
1656586800000|2022-06-30 11:00:00|29.42|29.26|29.57|29.41|29.7|29.54|29.42|29.26|552
1656590400000|2022-06-30 12:00:00|29.56|29.4|29.47|29.31|29.57|29.41|29.09|28.93|1134
1656594000000|2022-06-30 13:00:00|29.46|29.3|29.8|29.64|29.9|29.74|29.1|28.94|4041
1656597600000|2022-06-30 14:00:00|29.79|29.63|29.65|29.49|30.08|29.92|29.57|29.41|7187
1656601200000|2022-06-30 15:00:00|29.67|29.51|29.42|29.26|29.85|29.69|29.3|29.14|3882
1656604800000|2022-06-30 16:00:00|29.45|29.29|29.02|28.86|29.57|29.41|28.94|28.78|3221
1656608400000|2022-06-30 17:00:00|29.01|28.85|29.05|28.89|29.35|29.19|28.97|28.81|1879
1656612000000|2022-06-30 18:00:00|29.01|28.85|29.32|29.16|29.37|29.21|29|28.84|2467
1656615600000|2022-06-30 19:00:00|29.3|29.14|28.89|28.73|29.45|29.29|28.74|28.58|8957
1656619200000|2022-06-30 20:00:00|28.94|28.78|29.15|28.99|29.22|29.06|28.94|28.78|3715
1656626400000|2022-06-30 22:00:00|29.16|29|29.2|29.04|29.22|29.06|29.13|28.97|82
1656630000000|2022-06-30 23:00:00|29.21|29.05|29.07|28.91|29.24|29.08|29.07|28.91|85
1656633600000|2022-07-01 00:00:00|29.06|28.9|29.11|28.95|29.15|28.99|29.02|28.86|147
1656637200000|2022-07-01 01:00:00|29.12|28.96|29.25|29.09|29.33|29.17|29.1|28.94|106
1656640800000|2022-07-01 02:00:00|29.26|29.1|29.43|29.27|29.48|29.32|29.15|28.99|104
1656644400000|2022-07-01 03:00:00|29.44|29.28|29.73|29.57|29.78|29.62|29.43|29.27|259
1656648000000|2022-07-01 04:00:00|29.71|29.55|29.75|29.59|29.8|29.64|29.66|29.5|190
1656651600000|2022-07-01 05:00:00|29.74|29.58|29.75|29.59|29.8|29.64|29.68|29.52|276
1656655200000|2022-07-01 06:00:00|29.78|29.62|29.68|29.52|29.85|29.69|29.58|29.42|217
1656658800000|2022-07-01 07:00:00|29.69|29.53|29.63|29.47|29.88|29.72|29.43|29.27|519
1656662400000|2022-07-01 08:00:00|29.6|29.44|29.38|29.22|29.7|29.54|29.28|29.12|372
1656666000000|2022-07-01 09:00:00|29.39|29.23|29.18|29.02|29.43|29.27|29.18|29.02|385
1656669600000|2022-07-01 10:00:00|29.19|29.03|29.41|29.25|29.43|29.27|29.18|29.02|220
1656673200000|2022-07-01 11:00:00|29.39|29.23|29.53|29.37|29.58|29.42|29.23|29.07|539
1656676800000|2022-07-01 12:00:00|29.56|29.4|29.26|29.1|29.58|29.42|29.23|29.07|557
1656680400000|2022-07-01 13:00:00|29.23|29.07|28.91|28.75|29.63|29.47|28.83|28.67|4529
1656684000000|2022-07-01 14:00:00|28.88|28.72|29.45|29.29|29.78|29.62|28.78|28.62|6082
1656687600000|2022-07-01 15:00:00|29.46|29.3|29.21|29.05|29.63|29.47|28.96|28.8|3482
1656691200000|2022-07-01 16:00:00|29.23|29.07|29.03|28.87|29.38|29.22|28.86|28.7|2869
1656694800000|2022-07-01 17:00:00|29|28.84|28.59|28.43|29.08|28.92|28.59|28.43|2923
1656698400000|2022-07-01 18:00:00|28.61|28.45|28.31|28.15|28.64|28.48|28.26|28.1|2451
1656702000000|2022-07-01 19:00:00|28.34|28.18|28.24|28.08|28.41|28.25|28.14|27.98|5434
1656705600000|2022-07-01 20:00:00|28.21|28.05|28.21|28.05|28.26|28.1|28.09|27.93|3602
1656885600000|2022-07-03 22:00:00|28.31|28.15|28.32|28.16|28.35|28.19|28.26|28.1|46
1656889200000|2022-07-03 23:00:00|28.31|28.15|28.51|28.35|28.53|28.37|28.28|28.12|123
1656892800000|2022-07-04 00:00:00|28.48|28.32|28.56|28.4|28.61|28.45|28.41|28.25|351
1656896400000|2022-07-04 01:00:00|28.57|28.41|28.61|28.45|28.78|28.62|28.56|28.4|198
1656900000000|2022-07-04 02:00:00|28.56|28.4|28.66|28.5|28.73|28.57|28.56|28.4|72
1656903600000|2022-07-04 03:00:00|28.64|28.48|28.61|28.45|28.66|28.5|28.61|28.45|36
1656907200000|2022-07-04 04:00:00|28.62|28.46|28.66|28.5|28.71|28.55|28.61|28.45|37
1656910800000|2022-07-04 05:00:00|28.61|28.45|28.59|28.43|28.68|28.52|28.56|28.4|74
1656914400000|2022-07-04 06:00:00|28.56|28.4|28.51|28.35|28.61|28.45|28.44|28.28|220
1656918000000|2022-07-04 07:00:00|28.53|28.37|28.58|28.42|28.66|28.5|28.49|28.33|206
1656921600000|2022-07-04 08:00:00|28.61|28.45|28.56|28.4|28.61|28.45|28.51|28.35|162
1656925200000|2022-07-04 09:00:00|28.58|28.42|28.27|28.11|28.6|28.44|28.24|28.08|233
1656928800000|2022-07-04 10:00:00|28.29|28.13|28.24|28.08|28.34|28.18|28.19|28.03|164
1656932400000|2022-07-04 11:00:00|28.23|28.07|28.25|28.09|28.3|28.14|28.2|28.04|80
1656936000000|2022-07-04 12:00:00|28.23|28.07|28.25|28.09|28.3|28.14|28.22|28.06|71
1656939600000|2022-07-04 13:00:00|28.24|28.08|28.25|28.09|28.27|28.11|28.2|28.04|274
1656943200000|2022-07-04 14:00:00|28.27|28.11|28.22|28.06|28.33|28.17|28.22|28.06|240
1656946800000|2022-07-04 15:00:00|28.2|28.04|28.25|28.09|28.26|28.1|28.18|28.02|101
1656972000000|2022-07-04 22:00:00|28.29|28.13|28.16|28|28.3|28.14|28.16|28|173
1656975600000|2022-07-04 23:00:00|28.14|27.98|28.11|27.95|28.16|28|28.06|27.9|369
1656979200000|2022-07-05 00:00:00|28.12|27.96|28.11|27.95|28.16|28|28.07|27.91|303
1656982800000|2022-07-05 01:00:00|28.14|27.98|28.11|27.95|28.21|28.05|28.09|27.93|148
1656986400000|2022-07-05 02:00:00|28.15|27.99|28.18|28.02|28.21|28.05|28.11|27.95|55
1656990000000|2022-07-05 03:00:00|28.17|28.01|28.21|28.05|28.21|28.05|28.12|27.96|18
1656993600000|2022-07-05 04:00:00|28.19|28.03|28.14|27.98|28.21|28.05|28.11|27.95|85
1656997200000|2022-07-05 05:00:00|28.11|27.95|28.14|27.98|28.14|27.98|28.09|27.93|178
1657000800000|2022-07-05 06:00:00|28.11|27.95|28.11|27.95|28.14|27.98|28.08|27.92|252
1657004400000|2022-07-05 07:00:00|28.14|27.98|28.19|28.03|28.21|28.05|28.09|27.93|484
1657008000000|2022-07-05 08:00:00|28.18|28.02|28.73|28.57|28.73|28.57|28.14|27.98|729
1657011600000|2022-07-05 09:00:00|28.72|28.56|28.63|28.47|28.78|28.62|28.63|28.47|320
1657015200000|2022-07-05 10:00:00|28.67|28.51|28.64|28.48|28.69|28.53|28.57|28.41|158
1657018800000|2022-07-05 11:00:00|28.65|28.49|28.87|28.71|28.87|28.71|28.62|28.46|348
1657022400000|2022-07-05 12:00:00|28.86|28.7|29.32|29.16|29.32|29.16|28.86|28.7|1964
1657026000000|2022-07-05 13:00:00|29.33|29.17|29.64|29.48|29.9|29.74|29.25|29.09|6388
1657029600000|2022-07-05 14:00:00|29.63|29.47|29.37|29.21|29.73|29.57|29.01|28.85|7153
1657033200000|2022-07-05 15:00:00|29.39|29.23|29.32|29.16|29.72|29.56|29.2|29.04|4247
1657036800000|2022-07-05 16:00:00|29.33|29.17|29.1|28.94|29.37|29.21|28.93|28.77|3036
1657040400000|2022-07-05 17:00:00|29.09|28.93|28.8|28.64|29.18|29.02|28.73|28.57|2402
1657044000000|2022-07-05 18:00:00|28.79|28.63|28.47|28.31|28.84|28.68|28.28|28.12|3583
1657047600000|2022-07-05 19:00:00|28.42|28.26|28.36|28.2|28.59|28.43|28.27|28.11|5056
1657051200000|2022-07-05 20:00:00|28.34|28.18|28.43|28.27|28.46|28.3|28.29|28.13|3068
1657058400000|2022-07-05 22:00:00|28.44|28.28|28.46|28.3|28.48|28.32|28.41|28.25|99
1657062000000|2022-07-05 23:00:00|28.44|28.28|28.58|28.42|28.58|28.42|28.44|28.28|75
1657065600000|2022-07-06 00:00:00|28.53|28.37|28.36|28.2|28.58|28.42|28.34|28.18|310
1657069200000|2022-07-06 01:00:00|28.35|28.19|28.58|28.42|28.65|28.49|28.31|28.15|215
1657072800000|2022-07-06 02:00:00|28.56|28.4|28.68|28.52|28.7|28.54|28.53|28.37|93
1657076400000|2022-07-06 03:00:00|28.69|28.53|28.53|28.37|28.7|28.54|28.53|28.37|62
1657080000000|2022-07-06 04:00:00|28.55|28.39|28.6|28.44|28.63|28.47|28.53|28.37|66
1657083600000|2022-07-06 05:00:00|28.62|28.46|28.75|28.59|28.75|28.59|28.6|28.44|131
1657087200000|2022-07-06 06:00:00|28.74|28.58|28.62|28.46|28.87|28.71|28.6|28.44|273
1657090800000|2022-07-06 07:00:00|28.63|28.47|28.42|28.26|28.63|28.47|28.35|28.19|465
1657094400000|2022-07-06 08:00:00|28.38|28.22|28.65|28.49|28.69|28.53|28.37|28.21|436
1657098000000|2022-07-06 09:00:00|28.64|28.48|28.6|28.44|28.75|28.59|28.55|28.39|403
1657101600000|2022-07-06 10:00:00|28.59|28.43|28.59|28.43|28.61|28.45|28.49|28.33|276
1657105200000|2022-07-06 11:00:00|28.61|28.45|28.66|28.5|28.71|28.55|28.57|28.41|250
1657108800000|2022-07-06 12:00:00|28.67|28.51|28.49|28.33|28.77|28.61|28.44|28.28|723
1657112400000|2022-07-06 13:00:00|28.47|28.31|28.49|28.33|28.69|28.53|28.35|28.19|3495
1657116000000|2022-07-06 14:00:00|28.51|28.35|28.46|28.3|28.68|28.52|28.32|28.16|3863
1657119600000|2022-07-06 15:00:00|28.45|28.29|28.62|28.46|28.79|28.63|28.44|28.28|2612
1657123200000|2022-07-06 16:00:00|28.59|28.43|28.53|28.37|28.74|28.58|28.53|28.37|1600
1657126800000|2022-07-06 17:00:00|28.51|28.35|28.38|28.22|28.53|28.37|28.36|28.2|1420
1657130400000|2022-07-06 18:00:00|28.41|28.25|28.08|27.92|28.53|28.37|28.08|27.92|4337
1657134000000|2022-07-06 19:00:00|28.13|27.97|27.91|27.75|28.23|28.07|27.77|27.61|4493
1657137600000|2022-07-06 20:00:00|27.93|27.77|27.98|27.82|28.03|27.87|27.91|27.75|1507
1657144800000|2022-07-06 22:00:00|27.96|27.8|27.95|27.79|27.98|27.82|27.93|27.77|35
1657148400000|2022-07-06 23:00:00|27.96|27.8|27.95|27.79|28|27.84|27.93|27.77|35
1657152000000|2022-07-07 00:00:00|27.98|27.82|28|27.84|28.1|27.94|27.95|27.79|112
1657155600000|2022-07-07 01:00:00|28.02|27.86|28.12|27.96|28.2|28.04|28.02|27.86|88
1657159200000|2022-07-07 02:00:00|28.11|27.95|27.93|27.77|28.11|27.95|27.93|27.77|58
1657162800000|2022-07-07 03:00:00|27.95|27.79|27.94|27.78|27.95|27.79|27.88|27.72|47
1657166400000|2022-07-07 04:00:00|27.93|27.77|27.89|27.73|27.95|27.79|27.89|27.73|44
1657170000000|2022-07-07 05:00:00|27.84|27.68|27.82|27.66|27.87|27.71|27.77|27.61|202
1657173600000|2022-07-07 06:00:00|27.83|27.67|27.89|27.73|27.93|27.77|27.82|27.66|107
1657177200000|2022-07-07 07:00:00|27.88|27.72|27.84|27.68|27.99|27.83|27.77|27.61|439
1657180800000|2022-07-07 08:00:00|27.87|27.71|27.84|27.68|27.96|27.8|27.72|27.56|396
1657184400000|2022-07-07 09:00:00|27.86|27.7|27.86|27.7|27.89|27.73|27.76|27.6|443
1657188000000|2022-07-07 10:00:00|27.85|27.69|27.81|27.65|27.96|27.8|27.81|27.65|195
1657191600000|2022-07-07 11:00:00|27.83|27.67|27.71|27.55|27.88|27.72|27.69|27.53|388
1657195200000|2022-07-07 12:00:00|27.69|27.53|27.78|27.62|27.81|27.65|27.69|27.53|598
1657198800000|2022-07-07 13:00:00|27.77|27.61|27.51|27.35|27.81|27.65|27.5|27.34|2469
1657202400000|2022-07-07 14:00:00|27.55|27.39|27.37|27.21|27.68|27.52|27.37|27.21|3335
1657206000000|2022-07-07 15:00:00|27.32|27.16|27.37|27.21|27.42|27.26|27.22|27.06|2026
1657209600000|2022-07-07 16:00:00|27.35|27.19|27.48|27.32|27.52|27.36|27.32|27.16|1733
1657213200000|2022-07-07 17:00:00|27.5|27.34|27.49|27.33|27.65|27.49|27.48|27.32|1463
1657216800000|2022-07-07 18:00:00|27.47|27.31|27.35|27.19|27.49|27.33|27.35|27.19|2166
1657220400000|2022-07-07 19:00:00|27.34|27.18|27.62|27.46|27.67|27.51|27.3|27.14|4666
1657224000000|2022-07-07 20:00:00|27.64|27.48|27.71|27.55|27.71|27.55|27.56|27.4|2930
1657231200000|2022-07-07 22:00:00|27.7|27.54|27.68|27.52|27.73|27.57|27.66|27.5|135
1657234800000|2022-07-07 23:00:00|27.69|27.53|27.71|27.55|27.71|27.55|27.68|27.52|22
1657238400000|2022-07-08 00:00:00|27.68|27.52|27.68|27.52|27.74|27.58|27.63|27.47|82
1657242000000|2022-07-08 01:00:00|27.67|27.51|27.68|27.52|27.73|27.57|27.63|27.47|79
1657245600000|2022-07-08 02:00:00|27.69|27.53|27.8|27.64|27.85|27.69|27.63|27.47|152
1657249200000|2022-07-08 03:00:00|27.85|27.69|27.9|27.74|27.9|27.74|27.75|27.59|286
1657252800000|2022-07-08 04:00:00|27.88|27.72|27.85|27.69|27.9|27.74|27.85|27.69|173
1657256400000|2022-07-08 05:00:00|27.9|27.74|27.95|27.79|27.95|27.79|27.85|27.69|160
1657260000000|2022-07-08 06:00:00|27.93|27.77|27.87|27.71|27.97|27.81|27.87|27.71|268
1657263600000|2022-07-08 07:00:00|27.92|27.76|27.8|27.64|27.92|27.76|27.7|27.54|340
1657267200000|2022-07-08 08:00:00|27.75|27.59|27.87|27.71|27.92|27.76|27.74|27.58|278
1657270800000|2022-07-08 09:00:00|27.85|27.69|27.75|27.59|27.97|27.81|27.75|27.59|307
1657274400000|2022-07-08 10:00:00|27.74|27.58|27.71|27.55|27.8|27.64|27.54|27.38|251
1657278000000|2022-07-08 11:00:00|27.69|27.53|27.59|27.43|27.76|27.6|27.59|27.43|186
1657281600000|2022-07-08 12:00:00|27.58|27.42|27.76|27.6|27.99|27.83|27.48|27.32|1573
1657285200000|2022-07-08 13:00:00|27.72|27.56|27.61|27.45|27.77|27.61|27.23|27.07|3767
1657288800000|2022-07-08 14:00:00|27.62|27.46|27.07|26.91|27.68|27.52|27.02|26.86|3529
1657292400000|2022-07-08 15:00:00|27.04|26.88|27.14|26.98|27.2|27.04|26.99|26.83|2522
1657296000000|2022-07-08 16:00:00|27.12|26.96|27.55|27.39|27.6|27.44|27.09|26.93|2943
1657299600000|2022-07-08 17:00:00|27.53|27.37|27.12|26.96|27.61|27.45|27.11|26.95|2552
1657303200000|2022-07-08 18:00:00|27.13|26.97|27.04|26.88|27.23|27.07|26.96|26.8|1981
1657306800000|2022-07-08 19:00:00|26.99|26.83|27.11|26.95|27.21|27.05|26.9|26.74|6059
1657310400000|2022-07-08 20:00:00|27.08|26.92|27.07|26.91|27.13|26.97|27.06|26.9|1670
1657490400000|2022-07-10 22:00:00|27.21|27.05|27.31|27.15|27.31|27.15|27.2|27.04|79
1657494000000|2022-07-10 23:00:00|27.3|27.14|27.25|27.09|27.31|27.15|27.2|27.04|66
1657497600000|2022-07-11 00:00:00|27.26|27.1|27.31|27.15|27.36|27.2|27.25|27.09|95
1657501200000|2022-07-11 01:00:00|27.35|27.19|27.52|27.36|27.54|27.38|27.31|27.15|195
1657504800000|2022-07-11 02:00:00|27.53|27.37|27.54|27.38|27.58|27.42|27.52|27.36|83
1657508400000|2022-07-11 03:00:00|27.56|27.4|27.54|27.38|27.59|27.43|27.53|27.37|53
1657512000000|2022-07-11 04:00:00|27.53|27.37|27.54|27.38|27.54|27.38|27.51|27.35|49
1657515600000|2022-07-11 05:00:00|27.56|27.4|27.59|27.43|27.61|27.45|27.53|27.37|64
1657519200000|2022-07-11 06:00:00|27.63|27.47|27.66|27.5|27.75|27.59|27.58|27.42|408
1657522800000|2022-07-11 07:00:00|27.68|27.52|27.65|27.49|27.76|27.6|27.54|27.38|653
1657526400000|2022-07-11 08:00:00|27.63|27.47|27.6|27.44|27.66|27.5|27.49|27.33|410
1657530000000|2022-07-11 09:00:00|27.61|27.45|27.6|27.44|27.65|27.49|27.5|27.34|162
1657533600000|2022-07-11 10:00:00|27.59|27.43|27.6|27.44|27.6|27.44|27.5|27.34|171
1657537200000|2022-07-11 11:00:00|27.55|27.39|27.65|27.49|27.66|27.5|27.5|27.34|203
1657540800000|2022-07-11 12:00:00|27.6|27.44|27.66|27.5|27.76|27.6|27.56|27.4|511
1657544400000|2022-07-11 13:00:00|27.65|27.49|27.66|27.5|27.79|27.63|27.45|27.29|3553
1657548000000|2022-07-11 14:00:00|27.68|27.52|27.88|27.72|27.88|27.72|27.56|27.4|3437
1657551600000|2022-07-11 15:00:00|27.89|27.73|27.79|27.63|28.03|27.87|27.74|27.58|3146
1657555200000|2022-07-11 16:00:00|27.74|27.58|27.74|27.58|27.84|27.68|27.68|27.52|1837
1657558800000|2022-07-11 17:00:00|27.78|27.62|27.51|27.35|27.78|27.62|27.46|27.3|1673
1657562400000|2022-07-11 18:00:00|27.52|27.36|27.87|27.71|27.87|27.71|27.52|27.36|1714
1657566000000|2022-07-11 19:00:00|27.88|27.72|27.92|27.76|28.15|27.99|27.87|27.71|5012
1657569600000|2022-07-11 20:00:00|27.91|27.75|27.95|27.79|28|27.84|27.81|27.65|2034
1657576800000|2022-07-11 22:00:00|27.93|27.77|27.97|27.81|28|27.84|27.93|27.77|59
1657580400000|2022-07-11 23:00:00|27.93|27.77|27.92|27.76|27.97|27.81|27.92|27.76|30
1657584000000|2022-07-12 00:00:00|27.93|27.77|28.19|28.03|28.2|28.04|27.92|27.76|218
1657587600000|2022-07-12 01:00:00|28.14|27.98|28.2|28.04|28.25|28.09|28.14|27.98|162
1657591200000|2022-07-12 02:00:00|28.19|28.03|28.2|28.04|28.25|28.09|28.15|27.99|42
1657594800000|2022-07-12 03:00:00|28.22|28.06|28.25|28.09|28.3|28.14|28.2|28.04|112
1657598400000|2022-07-12 04:00:00|28.26|28.1|28.25|28.09|28.3|28.14|28.25|28.09|47
1657602000000|2022-07-12 05:00:00|28.26|28.1|28.3|28.14|28.3|28.14|28.2|28.04|90
1657605600000|2022-07-12 06:00:00|28.31|28.15|28.31|28.15|28.41|28.25|28.25|28.09|319
1657609200000|2022-07-12 07:00:00|28.33|28.17|28.3|28.14|28.51|28.35|28.25|28.09|486
1657612800000|2022-07-12 08:00:00|28.32|28.16|28.21|28.05|28.36|28.2|28.15|27.99|444
1657616400000|2022-07-12 09:00:00|28.2|28.04|28.31|28.15|28.36|28.2|28.16|28|262
1657620000000|2022-07-12 10:00:00|28.29|28.13|28.36|28.2|28.36|28.2|28.15|27.99|304
1657623600000|2022-07-12 11:00:00|28.37|28.21|28.15|27.99|28.37|28.21|28.07|27.91|379
1657627200000|2022-07-12 12:00:00|28.1|27.94|28.05|27.89|28.21|28.05|27.99|27.83|437
1657630800000|2022-07-12 13:00:00|28|27.84|27.92|27.76|28.05|27.89|27.67|27.51|3106
1657634400000|2022-07-12 14:00:00|27.93|27.77|27.66|27.5|28.13|27.97|27.56|27.4|4342
1657638000000|2022-07-12 15:00:00|27.67|27.51|27.56|27.4|27.77|27.61|27.51|27.35|2319
1657641600000|2022-07-12 16:00:00|27.55|27.39|27.48|27.32|27.65|27.49|27.4|27.24|1955
1657645200000|2022-07-12 17:00:00|27.44|27.28|27.54|27.38|27.65|27.49|27.43|27.27|1642
1657648800000|2022-07-12 18:00:00|27.53|27.37|28.02|27.86|28.03|27.87|27.53|27.37|1841
1657652400000|2022-07-12 19:00:00|28.03|27.87|28.22|28.06|28.52|28.36|28.03|27.87|7516
1657656000000|2022-07-12 20:00:00|28.21|28.05|28.19|28.03|28.22|28.06|28.12|27.96|2174
1657663200000|2022-07-12 22:00:00|28.17|28.01|28.17|28.01|28.19|28.03|28.12|27.96|48
1657666800000|2022-07-12 23:00:00|28.2|28.04|28.22|28.06|28.22|28.06|28.12|27.96|64
1657670400000|2022-07-13 00:00:00|28.17|28.01|28.12|27.96|28.22|28.06|28.09|27.93|72
1657674000000|2022-07-13 01:00:00|28.07|27.91|28.17|28.01|28.22|28.06|28.04|27.88|55
1657677600000|2022-07-13 02:00:00|28.18|28.02|28.12|27.96|28.2|28.04|28.11|27.95|11
1657681200000|2022-07-13 03:00:00|28.11|27.95|28.12|27.96|28.12|27.96|28.11|27.95|11
1657684800000|2022-07-13 04:00:00|||||||||6
1657688400000|2022-07-13 05:00:00|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|6
1657692000000|2022-07-13 06:00:00|28.18|28.02|28.02|27.86|28.18|28.02|28.01|27.85|35
1657695600000|2022-07-13 07:00:00|28.05|27.89|28.23|28.07|28.23|28.07|28.02|27.86|249
1657699200000|2022-07-13 08:00:00|28.18|28.02|28.06|27.9|28.29|28.13|28.01|27.85|352
1657702800000|2022-07-13 09:00:00|28.07|27.91|28.06|27.9|28.07|27.91|28|27.84|385
1657706400000|2022-07-13 10:00:00|28.11|27.95|28.1|27.94|28.16|28|28.06|27.9|407
1657710000000|2022-07-13 11:00:00|28.11|27.95|28.05|27.89|28.15|27.99|28.05|27.89|428
1657713600000|2022-07-13 12:00:00|28.06|27.9|28.91|28.75|29.28|29.12|27.59|27.43|3417
1657717200000|2022-07-13 13:00:00|28.92|28.76|28.47|28.31|29.03|28.87|28.41|28.25|5104
1657720800000|2022-07-13 14:00:00|28.48|28.32|27.93|27.77|28.79|28.63|27.88|27.72|6408
1657724400000|2022-07-13 15:00:00|27.98|27.82|28.11|27.95|28.26|28.1|27.83|27.67|3589
1657728000000|2022-07-13 16:00:00|28.1|27.94|27.93|27.77|28.16|28|27.89|27.73|2227
1657731600000|2022-07-13 17:00:00|27.92|27.76|27.81|27.65|28.04|27.88|27.79|27.63|2624
1657735200000|2022-07-13 18:00:00|27.82|27.66|27.59|27.43|28.19|28.03|27.59|27.43|3888
1657738800000|2022-07-13 19:00:00|27.61|27.45|27.82|27.66|27.91|27.75|27.59|27.43|5025
1657742400000|2022-07-13 20:00:00|27.81|27.65|28.08|27.92|28.08|27.92|27.81|27.65|2394
1657749600000|2022-07-13 22:00:00|28.06|27.9|28.18|28.02|28.21|28.05|28.03|27.87|221
1657753200000|2022-07-13 23:00:00|28.21|28.05|28.35|28.19|28.39|28.23|28.19|28.03|179
1657756800000|2022-07-14 00:00:00|28.36|28.2|28.2|28.04|28.36|28.2|28.19|28.03|104
1657760400000|2022-07-14 01:00:00|28.22|28.06|28.09|27.93|28.24|28.08|28.09|27.93|112
1657764000000|2022-07-14 02:00:00|28.14|27.98|28.09|27.93|28.14|27.98|28.03|27.87|99
1657767600000|2022-07-14 03:00:00|28.06|27.9|28.06|27.9|28.08|27.92|27.98|27.82|56
1657771200000|2022-07-14 04:00:00|28.04|27.88|28.03|27.87|28.09|27.93|28.03|27.87|42
1657774800000|2022-07-14 05:00:00|28.04|27.88|28.14|27.98|28.15|27.99|28.01|27.85|70
1657778400000|2022-07-14 06:00:00|28.15|27.99|28.19|28.03|28.24|28.08|28.08|27.92|397
1657782000000|2022-07-14 07:00:00|28.2|28.04|28.25|28.09|28.4|28.24|28.09|27.93|532
1657785600000|2022-07-14 08:00:00|28.29|28.13|28.61|28.45|28.67|28.51|28.19|28.03|536
1657789200000|2022-07-14 09:00:00|28.56|28.4|28.45|28.29|28.66|28.5|28.42|28.26|567
1657792800000|2022-07-14 10:00:00|28.46|28.3|28.67|28.51|28.77|28.61|28.45|28.29|376
1657796400000|2022-07-14 11:00:00|28.64|28.48|28.72|28.56|28.72|28.56|28.56|28.4|553
1657800000000|2022-07-14 12:00:00|28.7|28.54|28.71|28.55|28.82|28.66|28.56|28.4|1754
1657803600000|2022-07-14 13:00:00|28.7|28.54|28.94|28.78|29.04|28.88|28.61|28.45|5739
1657807200000|2022-07-14 14:00:00|28.99|28.83|28.99|28.83|29.14|28.98|28.79|28.63|6488
1657810800000|2022-07-14 15:00:00|28.94|28.78|28.5|28.34|28.99|28.83|28.45|28.29|5705
1657814400000|2022-07-14 16:00:00|28.45|28.29|28.67|28.51|28.78|28.62|28.4|28.24|2448
1657818000000|2022-07-14 17:00:00|28.66|28.5|28.41|28.25|28.78|28.62|28.36|28.2|2416
1657821600000|2022-07-14 18:00:00|28.42|28.26|27.94|27.78|28.46|28.3|27.94|27.78|3154
1657825200000|2022-07-14 19:00:00|27.93|27.77|27.93|27.77|28.14|27.98|27.83|27.67|5936
1657828800000|2022-07-14 20:00:00|27.88|27.72|27.93|27.77|28.03|27.87|27.88|27.72|1520
1657836000000|2022-07-14 22:00:00|27.92|27.76|27.88|27.72|27.97|27.81|27.88|27.72|120
1657839600000|2022-07-14 23:00:00|27.9|27.74|27.83|27.67|27.92|27.76|27.83|27.67|24
1657843200000|2022-07-15 00:00:00|27.88|27.72|28.03|27.87|28.04|27.88|27.83|27.67|137
1657846800000|2022-07-15 01:00:00|28.01|27.85|27.93|27.77|28.04|27.88|27.93|27.77|42
1657850400000|2022-07-15 02:00:00|27.91|27.75|27.89|27.73|27.93|27.77|27.88|27.72|41
1657854000000|2022-07-15 03:00:00|27.88|27.72|27.88|27.72|27.94|27.78|27.88|27.72|10
1657857600000|2022-07-15 04:00:00|27.86|27.7|27.89|27.73|27.89|27.73|27.84|27.68|67
1657861200000|2022-07-15 05:00:00|27.94|27.78|27.94|27.78|28.04|27.88|27.89|27.73|40
1657864800000|2022-07-15 06:00:00|27.99|27.83|28.1|27.94|28.1|27.94|27.89|27.73|184
1657868400000|2022-07-15 07:00:00|28.12|27.96|28.05|27.89|28.26|28.1|28|27.84|722
1657872000000|2022-07-15 08:00:00|28.06|27.9|27.89|27.73|28.11|27.95|27.84|27.68|389
1657875600000|2022-07-15 09:00:00|27.84|27.68|27.9|27.74|27.95|27.79|27.84|27.68|170
1657879200000|2022-07-15 10:00:00|27.94|27.78|27.8|27.64|27.95|27.79|27.79|27.63|166
1657882800000|2022-07-15 11:00:00|27.79|27.63|27.74|27.58|27.8|27.64|27.69|27.53|558
1657886400000|2022-07-15 12:00:00|27.7|27.54|27.44|27.28|27.93|27.77|27.38|27.22|1207
1657890000000|2022-07-15 13:00:00|27.39|27.23|27.33|27.17|27.54|27.38|27.13|26.97|4406
1657893600000|2022-07-15 14:00:00|27.28|27.12|26.97|26.81|27.28|27.12|26.92|26.76|6814
1657897200000|2022-07-15 15:00:00|26.94|26.78|26.76|26.6|26.97|26.81|26.71|26.55|3182
1657900800000|2022-07-15 16:00:00|26.77|26.61|26.67|26.51|26.82|26.66|26.62|26.46|3028
1657904400000|2022-07-15 17:00:00|26.62|26.46|26.77|26.61|26.78|26.62|26.57|26.41|2091
1657908000000|2022-07-15 18:00:00|26.78|26.62|26.63|26.47|26.88|26.72|26.62|26.46|3552
1657911600000|2022-07-15 19:00:00|26.62|26.46|26.58|26.42|26.69|26.53|26.48|26.32|5682
1657915200000|2022-07-15 20:00:00|26.53|26.37|26.59|26.43|26.64|26.48|26.53|26.37|1619
1658095200000|2022-07-17 22:00:00|26.52|26.36|26.62|26.46|26.65|26.49|26.52|26.36|94
1658098800000|2022-07-17 23:00:00|26.67|26.51|26.57|26.41|26.67|26.51|26.57|26.41|40
1658102400000|2022-07-18 00:00:00|26.62|26.46|26.65|26.49|26.67|26.51|26.57|26.41|80
1658106000000|2022-07-18 01:00:00|26.62|26.46|26.62|26.46|26.67|26.51|26.57|26.41|66
1658109600000|2022-07-18 02:00:00|26.6|26.44|26.62|26.46|26.63|26.47|26.57|26.41|56
1658113200000|2022-07-18 03:00:00|26.58|26.42|26.58|26.42|26.63|26.47|26.57|26.41|50
1658116800000|2022-07-18 04:00:00|||||||||28
1658120400000|2022-07-18 05:00:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|10
1658124000000|2022-07-18 06:00:00|26.48|26.32|26.48|26.32|26.53|26.37|26.43|26.27|282
1658127600000|2022-07-18 07:00:00|26.53|26.37|26.48|26.32|26.53|26.37|26.43|26.27|606
1658131200000|2022-07-18 08:00:00|26.43|26.27|26.38|26.22|26.48|26.32|26.38|26.22|510
1658134800000|2022-07-18 09:00:00|26.41|26.25|26.48|26.32|26.48|26.32|26.41|26.25|349
1658138400000|2022-07-18 10:00:00|26.46|26.3|26.53|26.37|26.53|26.37|26.43|26.27|496
1658142000000|2022-07-18 11:00:00|26.54|26.38|26.49|26.33|26.54|26.38|26.46|26.3|330
1658145600000|2022-07-18 12:00:00|26.46|26.3|26.54|26.38|26.69|26.53|26.44|26.28|873
1658149200000|2022-07-18 13:00:00|26.49|26.33|26.59|26.43|26.69|26.53|26.29|26.13|4376
1658152800000|2022-07-18 14:00:00|26.64|26.48|26.84|26.68|26.89|26.73|26.59|26.43|6575
1658156400000|2022-07-18 15:00:00|26.89|26.73|26.79|26.63|26.89|26.73|26.69|26.53|3448
1658160000000|2022-07-18 16:00:00|26.74|26.58|27.04|26.88|27.04|26.88|26.74|26.58|2580
1658163600000|2022-07-18 17:00:00|26.99|26.83|27.5|27.34|27.55|27.39|26.94|26.78|4996
1658167200000|2022-07-18 18:00:00|27.45|27.29|27.5|27.34|27.55|27.39|27.35|27.19|3967
1658170800000|2022-07-18 19:00:00|27.45|27.29|27.45|27.29|27.65|27.49|27.2|27.04|6567
1658174400000|2022-07-18 20:00:00|27.4|27.24|27.33|27.17|27.45|27.29|27.3|27.14|1769
1658181600000|2022-07-18 22:00:00|27.3|27.14|27.28|27.12|27.35|27.19|27.25|27.09|96
1658185200000|2022-07-18 23:00:00|27.31|27.15|27.23|27.07|27.31|27.15|27.21|27.05|107
1658188800000|2022-07-19 00:00:00|27.21|27.05|27.36|27.2|27.41|27.25|27.21|27.05|201
1658192400000|2022-07-19 01:00:00|27.31|27.15|27.36|27.2|27.36|27.2|27.26|27.1|129
1658196000000|2022-07-19 02:00:00|27.34|27.18|27.26|27.1|27.34|27.18|27.26|27.1|64
1658199600000|2022-07-19 03:00:00|27.24|27.08|27.31|27.15|27.36|27.2|27.24|27.08|48
1658203200000|2022-07-19 04:00:00|27.36|27.2|27.31|27.15|27.36|27.2|27.26|27.1|111
1658206800000|2022-07-19 05:00:00|27.32|27.16|27.22|27.06|27.32|27.16|27.22|27.06|93
1658210400000|2022-07-19 06:00:00|27.27|27.11|27.22|27.06|27.27|27.11|27.22|27.06|165
1658214000000|2022-07-19 07:00:00|27.27|27.11|27.27|27.11|27.37|27.21|27.07|26.91|944
1658217600000|2022-07-19 08:00:00|27.22|27.06|27.17|27.01|27.27|27.11|27.17|27.01|632
1658221200000|2022-07-19 09:00:00|27.15|26.99|27.02|26.86|27.17|27.01|27.02|26.86|467
1658224800000|2022-07-19 10:00:00|26.97|26.81|26.93|26.77|26.97|26.81|26.87|26.71|390
1658228400000|2022-07-19 11:00:00|26.98|26.82|27.03|26.87|27.08|26.92|26.93|26.77|554
1658232000000|2022-07-19 12:00:00|26.98|26.82|26.98|26.82|27.03|26.87|26.93|26.77|681
1658235600000|2022-07-19 13:00:00|26.93|26.77|26.78|26.62|26.98|26.82|26.63|26.47|4400
1658239200000|2022-07-19 14:00:00|26.83|26.67|26.73|26.57|26.88|26.72|26.63|26.47|3872
1658242800000|2022-07-19 15:00:00|26.68|26.52|26.63|26.47|26.83|26.67|26.58|26.42|3142
1658246400000|2022-07-19 16:00:00|26.68|26.52|26.78|26.62|26.78|26.62|26.63|26.47|2703
1658250000000|2022-07-19 17:00:00|26.81|26.65|26.83|26.67|26.93|26.77|26.78|26.62|1629
1658253600000|2022-07-19 18:00:00|26.78|26.62|26.88|26.72|26.93|26.77|26.78|26.62|2544
1658257200000|2022-07-19 19:00:00|26.84|26.68|27.14|26.98|27.14|26.98|26.74|26.58|4576
1658260800000|2022-07-19 20:00:00|27.19|27.03|27.01|26.85|27.19|27.03|26.99|26.83|2044
1658268000000|2022-07-19 22:00:00|26.99|26.83|26.99|26.83|26.99|26.83|26.94|26.78|54
1658271600000|2022-07-19 23:00:00|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|133
1658275200000|2022-07-20 00:00:00|27.04|26.88|27|26.84|27.04|26.88|26.95|26.79|254
1658278800000|2022-07-20 01:00:00|26.99|26.83|27|26.84|27.05|26.89|26.99|26.83|91
1658282400000|2022-07-20 02:00:00|26.97|26.81|26.95|26.79|27|26.84|26.92|26.76|21
1658286000000|2022-07-20 03:00:00|26.97|26.81|26.95|26.79|27|26.84|26.95|26.79|80
1658289600000|2022-07-20 04:00:00|27|26.84|26.95|26.79|27|26.84|26.95|26.79|42
1658293200000|2022-07-20 05:00:00|27|26.84|26.95|26.79|27|26.84|26.95|26.79|61
1658296800000|2022-07-20 06:00:00|26.98|26.82|26.96|26.8|27|26.84|26.91|26.75|197
1658300400000|2022-07-20 07:00:00|26.98|26.82|27.11|26.95|27.15|26.99|26.91|26.75|696
1658304000000|2022-07-20 08:00:00|27.15|26.99|27.01|26.85|27.15|26.99|26.96|26.8|331
1658307600000|2022-07-20 09:00:00|26.96|26.8|27.01|26.85|27.06|26.9|26.96|26.8|364
1658311200000|2022-07-20 10:00:00|27.06|26.9|27.16|27|27.31|27.15|27.01|26.85|591
1658314800000|2022-07-20 11:00:00|27.11|26.95|27.14|26.98|27.21|27.05|27.11|26.95|444
1658318400000|2022-07-20 12:00:00|27.16|27|27.06|26.9|27.31|27.15|26.96|26.8|1190
1658322000000|2022-07-20 13:00:00|27.04|26.88|26.92|26.76|27.06|26.9|26.72|26.56|4599
1658325600000|2022-07-20 14:00:00|26.9|26.74|26.53|26.37|26.92|26.76|26.48|26.32|4239
1658329200000|2022-07-20 15:00:00|26.58|26.42|26.73|26.57|26.85|26.69|26.58|26.42|2429
1658332800000|2022-07-20 16:00:00|26.72|26.56|26.77|26.61|26.92|26.76|26.62|26.46|2222
1658336400000|2022-07-20 17:00:00|26.82|26.66|26.97|26.81|27.12|26.96|26.77|26.61|2635
1658340000000|2022-07-20 18:00:00|26.95|26.79|26.63|26.47|27.07|26.91|26.63|26.47|3093
1658343600000|2022-07-20 19:00:00|26.58|26.42|26.54|26.38|26.68|26.52|26.39|26.23|6194
1658347200000|2022-07-20 20:00:00|26.51|26.35|26.63|26.47|26.64|26.48|26.44|26.28|1670
1658354400000|2022-07-20 22:00:00|26.64|26.48|26.64|26.48|26.64|26.48|26.59|26.43|194
1658358000000|2022-07-20 23:00:00|26.6|26.44|26.6|26.44|26.6|26.44|26.55|26.39|108
1658361600000|2022-07-21 00:00:00|26.64|26.48|26.6|26.44|26.65|26.49|26.6|26.44|151
1658365200000|2022-07-21 01:00:00|26.62|26.46|26.7|26.54|26.75|26.59|26.62|26.46|147
1658368800000|2022-07-21 02:00:00|26.65|26.49|26.65|26.49|26.7|26.54|26.65|26.49|72
1658372400000|2022-07-21 03:00:00|26.68|26.52|26.65|26.49|26.7|26.54|26.65|26.49|29
1658376000000|2022-07-21 04:00:00|26.68|26.52|26.51|26.35|26.7|26.54|26.46|26.3|285
1658379600000|2022-07-21 05:00:00|26.56|26.4|26.46|26.3|26.56|26.4|26.41|26.25|236
1658383200000|2022-07-21 06:00:00|26.41|26.25|26.51|26.35|26.56|26.4|26.41|26.25|212
1658386800000|2022-07-21 07:00:00|26.53|26.37|26.61|26.45|26.61|26.45|26.46|26.3|553
1658390400000|2022-07-21 08:00:00|26.59|26.43|26.61|26.45|26.75|26.59|26.57|26.41|567
1658394000000|2022-07-21 09:00:00|26.66|26.5|26.47|26.31|26.66|26.5|26.47|26.31|374
1658397600000|2022-07-21 10:00:00|26.52|26.36|26.47|26.31|26.52|26.36|26.42|26.26|355
1658401200000|2022-07-21 11:00:00|26.51|26.35|26.52|26.36|26.57|26.41|26.47|26.31|347
1658404800000|2022-07-21 12:00:00|26.5|26.34|26.28|26.12|26.62|26.46|26.23|26.07|960
1658408400000|2022-07-21 13:00:00|26.32|26.16|26.42|26.26|26.71|26.55|26.3|26.14|3850
1658412000000|2022-07-21 14:00:00|26.37|26.21|26.38|26.22|26.91|26.75|26.27|26.11|5003
1658415600000|2022-07-21 15:00:00|26.37|26.21|26.29|26.13|26.48|26.32|26.24|26.08|2519
1658419200000|2022-07-21 16:00:00|26.24|26.08|26.24|26.08|26.29|26.13|26.09|25.93|3104
1658422800000|2022-07-21 17:00:00|26.29|26.13|26.19|26.03|26.43|26.27|26.14|25.98|1971
1658426400000|2022-07-21 18:00:00|26.17|26.01|26.15|25.99|26.2|26.04|26.05|25.89|2438
1658430000000|2022-07-21 19:00:00|26.11|25.95|25.96|25.8|26.15|25.99|25.96|25.8|3762
1658433600000|2022-07-21 20:00:00|26.01|25.85|26.11|25.95|26.16|26|25.96|25.8|1687
1658440800000|2022-07-21 22:00:00|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|121
1658444400000|2022-07-21 23:00:00|26.27|26.11|26.27|26.11|26.27|26.11|26.24|26.08|93
1658448000000|2022-07-22 00:00:00|26.29|26.13|26.27|26.11|26.41|26.25|26.26|26.1|181
1658451600000|2022-07-22 01:00:00|26.29|26.13|26.27|26.11|26.32|26.16|26.22|26.06|90
1658455200000|2022-07-22 02:00:00|26.32|26.16|26.32|26.16|26.32|26.16|26.27|26.11|44
1658458800000|2022-07-22 03:00:00|26.28|26.12|26.32|26.16|26.32|26.16|26.28|26.12|49
1658462400000|2022-07-22 04:00:00|26.28|26.12|26.27|26.11|26.3|26.14|26.27|26.11|33
1658466000000|2022-07-22 05:00:00|26.32|26.16|26.33|26.17|26.37|26.21|26.27|26.11|127
1658469600000|2022-07-22 06:00:00|26.3|26.14|26.18|26.02|26.33|26.17|26.18|26.02|270
1658473200000|2022-07-22 07:00:00|26.23|26.07|26.28|26.12|26.37|26.21|26.13|25.97|959
1658476800000|2022-07-22 08:00:00|26.23|26.07|26.23|26.07|26.32|26.16|26.18|26.02|282
1658480400000|2022-07-22 09:00:00|26.18|26.02|26.23|26.07|26.23|26.07|26.13|25.97|377
1658484000000|2022-07-22 10:00:00|26.18|26.02|26.18|26.02|26.23|26.07|26.13|25.97|197
1658487600000|2022-07-22 11:00:00|26.19|26.03|26.04|25.88|26.23|26.07|26.04|25.88|550
1658491200000|2022-07-22 12:00:00|26.05|25.89|25.99|25.83|26.09|25.93|25.94|25.78|825
1658494800000|2022-07-22 13:00:00|25.95|25.79|26.14|25.98|26.14|25.98|25.76|25.6|2955
1658498400000|2022-07-22 14:00:00|26.16|26|25.8|25.64|26.24|26.08|25.8|25.64|4008
1658502000000|2022-07-22 15:00:00|25.76|25.6|26.23|26.07|26.43|26.27|25.71|25.55|4715
1658505600000|2022-07-22 16:00:00|26.19|26.03|26.29|26.13|26.47|26.31|26.18|26.02|2960
1658509200000|2022-07-22 17:00:00|26.33|26.17|26.3|26.14|26.63|26.47|26.29|26.13|2740
1658512800000|2022-07-22 18:00:00|26.35|26.19|26.25|26.09|26.59|26.43|26.2|26.04|3055
1658516400000|2022-07-22 19:00:00|26.26|26.1|25.83|25.67|26.26|26.1|25.78|25.62|4647
1658520000000|2022-07-22 20:00:00|25.88|25.72|25.88|25.72|25.93|25.77|25.83|25.67|2201
1658700000000|2022-07-24 22:00:00|26.05|25.89|26.1|25.94|26.19|26.03|26.05|25.89|113
1658703600000|2022-07-24 23:00:00|26.07|25.91|26.24|26.08|26.24|26.08|26.05|25.89|125
1658707200000|2022-07-25 00:00:00|26.2|26.04|26.24|26.08|26.29|26.13|26.15|25.99|302
1658710800000|2022-07-25 01:00:00|26.25|26.09|26.29|26.13|26.33|26.17|26.24|26.08|141
1658714400000|2022-07-25 02:00:00|26.26|26.1|26.2|26.04|26.3|26.14|26.2|26.04|91
1658718000000|2022-07-25 03:00:00|26.23|26.07|26.2|26.04|26.25|26.09|26.2|26.04|40
1658721600000|2022-07-25 04:00:00|26.25|26.09|26.2|26.04|26.25|26.09|26.16|26|168
1658725200000|2022-07-25 05:00:00|26.21|26.05|26.25|26.09|26.3|26.14|26.2|26.04|97
1658728800000|2022-07-25 06:00:00|26.2|26.04|26.17|26.01|26.26|26.1|26.17|26.01|277
1658732400000|2022-07-25 07:00:00|26.16|26|26.17|26.01|26.3|26.14|26.07|25.91|443
1658736000000|2022-07-25 08:00:00|26.15|25.99|25.98|25.82|26.17|26.01|25.93|25.77|410
1658739600000|2022-07-25 09:00:00|25.93|25.77|25.9|25.74|25.94|25.78|25.85|25.69|270
1658743200000|2022-07-25 10:00:00|25.94|25.78|25.87|25.71|25.94|25.78|25.85|25.69|477
1658746800000|2022-07-25 11:00:00|25.89|25.73|25.94|25.78|25.99|25.83|25.84|25.68|594
1658750400000|2022-07-25 12:00:00|25.92|25.76|25.89|25.73|25.94|25.78|25.85|25.69|757
1658754000000|2022-07-25 13:00:00|25.93|25.77|25.67|25.51|26.17|26.01|25.62|25.46|3768
1658757600000|2022-07-25 14:00:00|25.66|25.5|25.72|25.56|25.96|25.8|25.53|25.37|4706
1658761200000|2022-07-25 15:00:00|25.77|25.61|25.87|25.71|25.96|25.8|25.72|25.56|2662
1658764800000|2022-07-25 16:00:00|25.91|25.75|25.73|25.57|26.01|25.85|25.64|25.48|1969
1658768400000|2022-07-25 17:00:00|25.72|25.56|25.88|25.72|25.89|25.73|25.63|25.47|2510
1658772000000|2022-07-25 18:00:00|25.89|25.73|26.02|25.86|26.03|25.87|25.84|25.68|2477
1658775600000|2022-07-25 19:00:00|26.03|25.87|25.8|25.64|26.17|26.01|25.71|25.55|4222
1658779200000|2022-07-25 20:00:00|25.79|25.63|25.89|25.73|25.92|25.76|25.74|25.58|1652
1658786400000|2022-07-25 22:00:00|25.95|25.79|25.98|25.82|26.03|25.87|25.95|25.79|43
1658790000000|2022-07-25 23:00:00|26.02|25.86|26.03|25.87|26.03|25.87|26.01|25.85|32
1658793600000|2022-07-26 00:00:00|26|25.84|26.04|25.88|26.09|25.93|25.98|25.82|197
1658797200000|2022-07-26 01:00:00|25.99|25.83|26.01|25.85|26.03|25.87|25.99|25.83|82
1658800800000|2022-07-26 02:00:00|26.03|25.87|25.94|25.78|26.08|25.92|25.94|25.78|116
1658804400000|2022-07-26 03:00:00|25.95|25.79|25.97|25.81|25.99|25.83|25.94|25.78|45
1658808000000|2022-07-26 04:00:00|25.96|25.8|26|25.84|26|25.84|25.95|25.79|20
1658811600000|2022-07-26 05:00:00|25.98|25.82|26|25.84|26|25.84|25.95|25.79|47
1658815200000|2022-07-26 06:00:00|25.96|25.8|25.96|25.8|26.01|25.85|25.95|25.79|122
1658818800000|2022-07-26 07:00:00|25.91|25.75|25.88|25.72|26.01|25.85|25.87|25.71|246
1658822400000|2022-07-26 08:00:00|25.9|25.74|25.93|25.77|25.97|25.81|25.88|25.72|269
1658826000000|2022-07-26 09:00:00|25.92|25.76|25.92|25.76|25.97|25.81|25.88|25.72|124
1658829600000|2022-07-26 10:00:00|25.97|25.81|26.01|25.85|26.11|25.95|25.92|25.76|301
1658833200000|2022-07-26 11:00:00|26.06|25.9|26.01|25.85|26.06|25.9|25.97|25.81|336
1658836800000|2022-07-26 12:00:00|26.03|25.87|26.07|25.91|26.1|25.94|25.96|25.8|386
1658840400000|2022-07-26 13:00:00|26.1|25.94|26.2|26.04|26.25|26.09|26.02|25.86|3844
1658844000000|2022-07-26 14:00:00|26.21|26.05|26.34|26.18|26.44|26.28|26.12|25.96|3031
1658847600000|2022-07-26 15:00:00|26.33|26.17|26.73|26.57|26.82|26.66|26.29|26.13|3703
1658851200000|2022-07-26 16:00:00|26.77|26.61|26.31|26.15|26.82|26.66|26.31|26.15|4305
1658854800000|2022-07-26 17:00:00|26.36|26.2|26.4|26.24|26.45|26.29|26.23|26.07|1731
1658858400000|2022-07-26 18:00:00|26.36|26.2|26.59|26.43|26.71|26.55|26.23|26.07|3208
1658862000000|2022-07-26 19:00:00|26.63|26.47|26.43|26.27|26.69|26.53|26.31|26.15|5515
1658865600000|2022-07-26 20:00:00|26.46|26.3|26.18|26.02|26.5|26.34|26.18|26.02|3733
1658872800000|2022-07-26 22:00:00|26.2|26.04|26.13|25.97|26.22|26.06|26.08|25.92|445
1658876400000|2022-07-26 23:00:00|26.15|25.99|26.14|25.98|26.17|26.01|26.09|25.93|113
1658880000000|2022-07-27 00:00:00|26.15|25.99|26.1|25.94|26.17|26.01|26.09|25.93|195
1658883600000|2022-07-27 01:00:00|26.14|25.98|26.11|25.95|26.14|25.98|26.1|25.94|127
1658887200000|2022-07-27 02:00:00|26.09|25.93|26.11|25.95|26.14|25.98|26.09|25.93|155
1658890800000|2022-07-27 03:00:00|26.13|25.97|26.11|25.95|26.14|25.98|26.11|25.95|21
1658894400000|2022-07-27 04:00:00|26.06|25.9|26.01|25.85|26.06|25.9|26.01|25.85|283
1658898000000|2022-07-27 05:00:00|25.97|25.81|25.93|25.77|26.01|25.85|25.93|25.77|146
1658901600000|2022-07-27 06:00:00|25.95|25.79|25.9|25.74|25.96|25.8|25.9|25.74|331
1658905200000|2022-07-27 07:00:00|25.88|25.72|25.76|25.6|25.9|25.74|25.68|25.52|575
1658908800000|2022-07-27 08:00:00|25.75|25.59|25.8|25.64|25.82|25.66|25.71|25.55|213
1658912400000|2022-07-27 09:00:00|25.85|25.69|25.85|25.69|25.9|25.74|25.8|25.64|123
1658916000000|2022-07-27 10:00:00|25.89|25.73|25.86|25.7|25.91|25.75|25.81|25.65|124
1658919600000|2022-07-27 11:00:00|25.91|25.75|25.96|25.8|25.96|25.8|25.86|25.7|208
1658923200000|2022-07-27 12:00:00|25.95|25.79|25.9|25.74|26|25.84|25.89|25.73|221
1658926800000|2022-07-27 13:00:00|25.88|25.72|25.7|25.54|25.9|25.74|25.65|25.49|2507
1658930400000|2022-07-27 14:00:00|25.71|25.55|25.62|25.46|25.83|25.67|25.6|25.44|2643
1658934000000|2022-07-27 15:00:00|25.58|25.42|25.47|25.31|25.58|25.42|25.43|25.27|2007
1658937600000|2022-07-27 16:00:00|25.5|25.34|25.62|25.46|25.7|25.54|25.5|25.34|2202
1658941200000|2022-07-27 17:00:00|25.61|25.45|25.55|25.39|25.67|25.51|25.49|25.33|2209
1658944800000|2022-07-27 18:00:00|25.57|25.41|25.48|25.32|25.62|25.46|25.14|24.98|6550
1658948400000|2022-07-27 19:00:00|25.44|25.28|25.63|25.47|25.63|25.47|25.24|25.08|7109
1658952000000|2022-07-27 20:00:00|25.64|25.48|25.63|25.47|25.76|25.6|25.58|25.42|2207
1658959200000|2022-07-27 22:00:00|25.6|25.44|25.64|25.48|25.68|25.52|25.6|25.44|93
1658962800000|2022-07-27 23:00:00|||||||||82
1658966400000|2022-07-28 00:00:00|25.6|25.44|25.69|25.53|25.69|25.53|25.59|25.43|281
1658970000000|2022-07-28 01:00:00|25.66|25.5|25.69|25.53|25.74|25.58|25.66|25.5|139
1658973600000|2022-07-28 02:00:00|25.71|25.55|25.65|25.49|25.71|25.55|25.64|25.48|30
1658977200000|2022-07-28 03:00:00|25.7|25.54|25.7|25.54|25.7|25.54|25.65|25.49|80
1658980800000|2022-07-28 04:00:00|||||||||26
1658984400000|2022-07-28 05:00:00|||||||||18
1658988000000|2022-07-28 06:00:00|25.66|25.5|25.62|25.46|25.7|25.54|25.62|25.46|180
1658991600000|2022-07-28 07:00:00|25.66|25.5|25.62|25.46|25.66|25.5|25.52|25.36|316
1658995200000|2022-07-28 08:00:00|25.64|25.48|25.68|25.52|25.68|25.52|25.62|25.46|207
1658998800000|2022-07-28 09:00:00|25.66|25.5|25.61|25.45|25.73|25.57|25.58|25.42|309
1659002400000|2022-07-28 10:00:00|25.63|25.47|25.58|25.42|25.63|25.47|25.58|25.42|113
1659006000000|2022-07-28 11:00:00|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|103
1659009600000|2022-07-28 12:00:00|25.58|25.42|25.44|25.28|25.72|25.56|25.35|25.19|1113
1659013200000|2022-07-28 13:00:00|25.42|25.26|25.54|25.38|25.69|25.53|25.26|25.1|5232
1659016800000|2022-07-28 14:00:00|25.52|25.36|25.21|25.05|25.64|25.48|25.18|25.02|4743
1659020400000|2022-07-28 15:00:00|25.19|25.03|24.86|24.7|25.23|25.07|24.86|24.7|4070
1659024000000|2022-07-28 16:00:00|24.88|24.72|24.78|24.62|24.96|24.8|24.73|24.57|2463
1659027600000|2022-07-28 17:00:00|24.77|24.61|24.49|24.33|24.82|24.66|24.44|24.28|2946
1659031200000|2022-07-28 18:00:00|24.52|24.36|24.59|24.43|24.62|24.46|24.49|24.33|1880
1659034800000|2022-07-28 19:00:00|24.62|24.46|24.41|24.25|24.71|24.55|24.39|24.23|5710
1659038400000|2022-07-28 20:00:00|24.43|24.27|24.27|24.11|24.51|24.35|24.23|24.07|3098
1659045600000|2022-07-28 22:00:00|24.2|24.04|24.22|24.06|24.22|24.06|24.17|24.01|160
1659049200000|2022-07-28 23:00:00|24.25|24.09|24.27|24.11|24.27|24.11|24.22|24.06|56
1659052800000|2022-07-29 00:00:00|24.3|24.14|24.37|24.21|24.37|24.21|24.27|24.11|168
1659056400000|2022-07-29 01:00:00|24.35|24.19|24.32|24.16|24.37|24.21|24.32|24.16|111
1659060000000|2022-07-29 02:00:00|24.3|24.14|24.33|24.17|24.33|24.17|24.27|24.11|83
1659063600000|2022-07-29 03:00:00|24.35|24.19|24.38|24.22|24.38|24.22|24.33|24.17|121
1659067200000|2022-07-29 04:00:00|24.37|24.21|24.35|24.19|24.38|24.22|24.33|24.17|113
1659070800000|2022-07-29 05:00:00|24.37|24.21|24.35|24.19|24.4|24.24|24.3|24.14|274
1659074400000|2022-07-29 06:00:00|24.39|24.23|24.31|24.15|24.39|24.23|24.31|24.15|154
1659078000000|2022-07-29 07:00:00|24.32|24.16|24.31|24.15|24.36|24.2|24.26|24.1|623
1659081600000|2022-07-29 08:00:00|24.28|24.12|24.31|24.15|24.31|24.15|24.26|24.1|233
1659085200000|2022-07-29 09:00:00|24.28|24.12|24.22|24.06|24.31|24.15|24.22|24.06|225
1659088800000|2022-07-29 10:00:00|24.23|24.07|24.22|24.06|24.27|24.11|24.22|24.06|193
1659092400000|2022-07-29 11:00:00|24.25|24.09|24.22|24.06|24.3|24.14|24.22|24.06|386
1659096000000|2022-07-29 12:00:00|24.25|24.09|24.32|24.16|24.38|24.22|24.22|24.06|1355
1659099600000|2022-07-29 13:00:00|24.36|24.2|24.18|24.02|24.45|24.29|24.05|23.89|4733
1659103200000|2022-07-29 14:00:00|24.17|24.01|24.25|24.09|24.31|24.15|24.08|23.92|5441
1659106800000|2022-07-29 15:00:00|24.28|24.12|24.36|24.2|24.59|24.43|24.23|24.07|2515
1659110400000|2022-07-29 16:00:00|24.41|24.25|24.33|24.17|24.46|24.3|24.25|24.09|2049
1659114000000|2022-07-29 17:00:00|24.3|24.14|24.27|24.11|24.3|24.14|24.22|24.06|1433
1659117600000|2022-07-29 18:00:00|24.3|24.14|24.39|24.23|24.42|24.26|24.27|24.11|2646
1659121200000|2022-07-29 19:00:00|24.41|24.25|24.21|24.05|24.42|24.26|24.14|23.98|5482
1659124800000|2022-07-29 20:00:00|24.19|24.03|24.23|24.07|24.24|24.08|24.14|23.98|1709
1659304800000|2022-07-31 22:00:00|24.38|24.22|24.53|24.37|24.54|24.38|24.37|24.21|145
1659308400000|2022-07-31 23:00:00|24.51|24.35|24.54|24.38|24.54|24.38|24.49|24.33|33
1659312000000|2022-08-01 00:00:00|24.55|24.39|24.54|24.38|24.59|24.43|24.52|24.36|72
1659315600000|2022-08-01 01:00:00|24.56|24.4|24.55|24.39|24.57|24.41|24.54|24.38|105
1659319200000|2022-08-01 02:00:00|||||||||8
1659322800000|2022-08-01 03:00:00|24.56|24.4|24.58|24.42|24.6|24.44|24.55|24.39|34
1659326400000|2022-08-01 04:00:00|24.59|24.43|24.55|24.39|24.59|24.43|24.55|24.39|43
1659330000000|2022-08-01 05:00:00|24.56|24.4|24.56|24.4|24.61|24.45|24.56|24.4|108
1659333600000|2022-08-01 06:00:00|24.51|24.35|24.56|24.4|24.56|24.4|24.51|24.35|156
1659337200000|2022-08-01 07:00:00|24.54|24.38|24.46|24.3|24.56|24.4|24.41|24.25|250
1659340800000|2022-08-01 08:00:00|24.44|24.28|24.57|24.41|24.57|24.41|24.39|24.23|418
1659344400000|2022-08-01 09:00:00|24.54|24.38|24.46|24.3|24.57|24.41|24.44|24.28|178
1659348000000|2022-08-01 10:00:00|24.44|24.28|24.52|24.36|24.55|24.39|24.44|24.28|384
1659351600000|2022-08-01 11:00:00|24.51|24.35|24.49|24.33|24.52|24.36|24.41|24.25|193
1659355200000|2022-08-01 12:00:00|24.5|24.34|24.75|24.59|24.75|24.59|24.5|24.34|739
1659358800000|2022-08-01 13:00:00|24.74|24.58|24.63|24.47|24.98|24.82|24.51|24.35|4558
1659362400000|2022-08-01 14:00:00|24.66|24.5|24.71|24.55|24.78|24.62|24.48|24.32|3825
1659366000000|2022-08-01 15:00:00|24.76|24.6|24.76|24.6|24.89|24.73|24.71|24.55|2746
1659369600000|2022-08-01 16:00:00|24.74|24.58|24.76|24.6|24.84|24.68|24.71|24.55|1662
1659373200000|2022-08-01 17:00:00|24.79|24.63|25.17|25.01|25.29|25.13|24.76|24.6|2961
1659376800000|2022-08-01 18:00:00|25.19|25.03|25.16|25|25.29|25.13|25.09|24.93|2986
1659380400000|2022-08-01 19:00:00|25.14|24.98|25.25|25.09|25.35|25.19|24.94|24.78|5224
1659384000000|2022-08-01 20:00:00|25.22|25.06|25.17|25.01|25.25|25.09|25.1|24.94|3226
1659391200000|2022-08-01 22:00:00|25.19|25.03|25.24|25.08|25.28|25.12|25.19|25.03|167
1659394800000|2022-08-01 23:00:00|25.26|25.1|25.28|25.12|25.28|25.12|25.23|25.07|23
1659398400000|2022-08-02 00:00:00|25.31|25.15|25.39|25.23|25.4|25.24|25.28|25.12|252
1659402000000|2022-08-02 01:00:00|25.41|25.25|25.49|25.33|25.49|25.33|25.36|25.2|363
1659405600000|2022-08-02 02:00:00|25.46|25.3|25.54|25.38|25.62|25.46|25.45|25.29|234
1659409200000|2022-08-02 03:00:00|25.53|25.37|25.54|25.38|25.54|25.38|25.49|25.33|166
1659412800000|2022-08-02 04:00:00|25.57|25.41|25.55|25.39|25.57|25.41|25.54|25.38|70
1659416400000|2022-08-02 05:00:00|25.57|25.41|25.6|25.44|25.61|25.45|25.5|25.34|109
1659420000000|2022-08-02 06:00:00|25.59|25.43|25.58|25.42|25.6|25.44|25.52|25.36|401
1659423600000|2022-08-02 07:00:00|25.56|25.4|25.58|25.42|25.74|25.58|25.53|25.37|705
1659427200000|2022-08-02 08:00:00|25.57|25.41|25.73|25.57|25.73|25.57|25.53|25.37|541
1659430800000|2022-08-02 09:00:00|25.72|25.56|25.83|25.67|25.83|25.67|25.71|25.55|302
1659434400000|2022-08-02 10:00:00|25.81|25.65|25.96|25.8|26.03|25.87|25.81|25.65|610
1659438000000|2022-08-02 11:00:00|25.91|25.75|25.76|25.6|25.91|25.75|25.74|25.58|319
1659441600000|2022-08-02 12:00:00|25.75|25.59|25.81|25.65|25.86|25.7|25.69|25.53|686
1659445200000|2022-08-02 13:00:00|25.79|25.63|25.84|25.68|25.99|25.83|25.44|25.28|5182
1659448800000|2022-08-02 14:00:00|25.85|25.69|25.17|25.01|26.09|25.93|25.12|24.96|6725
1659452400000|2022-08-02 15:00:00|25.15|24.99|24.93|24.77|25.3|25.14|24.85|24.69|5678
1659456000000|2022-08-02 16:00:00|24.95|24.79|24.86|24.7|24.95|24.79|24.78|24.62|2158
1659459600000|2022-08-02 17:00:00|24.88|24.72|25.5|25.34|25.63|25.47|24.86|24.7|3876
1659463200000|2022-08-02 18:00:00|25.53|25.37|25.43|25.27|25.58|25.42|25.28|25.12|3525
1659466800000|2022-08-02 19:00:00|25.46|25.3|25.61|25.45|25.69|25.53|25.36|25.2|6887
1659470400000|2022-08-02 20:00:00|25.66|25.5|25.62|25.46|25.76|25.6|25.61|25.45|1331
1659477600000|2022-08-02 22:00:00|25.56|25.4|25.57|25.41|25.6|25.44|25.51|25.35|52
1659481200000|2022-08-02 23:00:00|25.55|25.39|25.57|25.41|25.57|25.41|25.49|25.33|116
1659484800000|2022-08-03 00:00:00|25.56|25.4|25.63|25.47|25.74|25.58|25.45|25.29|477
1659488400000|2022-08-03 01:00:00|25.62|25.46|25.55|25.39|25.66|25.5|25.54|25.38|190
1659492000000|2022-08-03 02:00:00|25.51|25.35|25.55|25.39|25.55|25.39|25.5|25.34|75
1659495600000|2022-08-03 03:00:00|25.54|25.38|25.56|25.4|25.56|25.4|25.5|25.34|38
1659499200000|2022-08-03 04:00:00|25.54|25.38|25.51|25.35|25.54|25.38|25.46|25.3|57
1659502800000|2022-08-03 05:00:00|25.5|25.34|25.39|25.23|25.51|25.35|25.39|25.23|200
1659506400000|2022-08-03 06:00:00|25.38|25.22|25.46|25.3|25.49|25.33|25.38|25.22|121
1659510000000|2022-08-03 07:00:00|25.48|25.32|25.49|25.33|25.56|25.4|25.43|25.27|324
1659513600000|2022-08-03 08:00:00|25.51|25.35|25.4|25.24|25.55|25.39|25.35|25.19|253
1659517200000|2022-08-03 09:00:00|25.35|25.19|25.35|25.19|25.37|25.21|25.28|25.12|322
1659520800000|2022-08-03 10:00:00|25.34|25.18|25.3|25.14|25.35|25.19|25.3|25.14|183
1659524400000|2022-08-03 11:00:00|25.31|25.15|25.25|25.09|25.35|25.19|25.23|25.07|385
1659528000000|2022-08-03 12:00:00|25.2|25.04|25.11|24.95|25.26|25.1|25.08|24.92|413
1659531600000|2022-08-03 13:00:00|25.13|24.97|25.1|24.94|25.2|25.04|25.05|24.89|3595
1659535200000|2022-08-03 14:00:00|25.13|24.97|24.74|24.58|25.18|25.02|24.71|24.55|4310
1659538800000|2022-08-03 15:00:00|24.73|24.57|24.67|24.51|24.74|24.58|24.57|24.41|2626
1659542400000|2022-08-03 16:00:00|24.62|24.46|24.45|24.29|24.64|24.48|24.45|24.29|1548
1659546000000|2022-08-03 17:00:00|24.5|24.34|24.48|24.32|24.58|24.42|24.48|24.32|1962
1659549600000|2022-08-03 18:00:00|24.51|24.35|24.49|24.33|24.53|24.37|24.44|24.28|1714
1659553200000|2022-08-03 19:00:00|24.46|24.3|24.36|24.2|24.54|24.38|24.27|24.11|4952
1659556800000|2022-08-03 20:00:00|24.39|24.23|24.45|24.29|24.49|24.33|24.36|24.2|1409
1659564000000|2022-08-03 22:00:00|24.48|24.32|24.5|24.34|24.52|24.36|24.48|24.32|31
1659567600000|2022-08-03 23:00:00|24.52|24.36|24.52|24.36|24.55|24.39|24.52|24.36|28
1659571200000|2022-08-04 00:00:00|24.57|24.41|24.48|24.32|24.57|24.41|24.47|24.31|189
1659574800000|2022-08-04 01:00:00|24.49|24.33|24.53|24.37|24.53|24.37|24.49|24.33|77
1659578400000|2022-08-04 02:00:00|24.52|24.36|24.53|24.37|24.58|24.42|24.52|24.36|71
1659582000000|2022-08-04 03:00:00|24.58|24.42|24.58|24.42|24.63|24.47|24.57|24.41|31
1659585600000|2022-08-04 04:00:00|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|31
1659589200000|2022-08-04 05:00:00|24.6|24.44|24.59|24.43|24.64|24.48|24.59|24.43|74
1659592800000|2022-08-04 06:00:00|24.57|24.41|24.59|24.43|24.59|24.43|24.54|24.38|132
1659596400000|2022-08-04 07:00:00|24.58|24.42|24.55|24.39|24.59|24.43|24.49|24.33|262
1659600000000|2022-08-04 08:00:00|24.6|24.44|24.55|24.39|24.6|24.44|24.55|24.39|242
1659603600000|2022-08-04 09:00:00|24.58|24.42|24.5|24.34|24.6|24.44|24.5|24.34|282
1659607200000|2022-08-04 10:00:00|24.48|24.32|24.43|24.27|24.48|24.32|24.38|24.22|371
1659610800000|2022-08-04 11:00:00|24.45|24.29|24.68|24.52|24.68|24.52|24.43|24.27|661
1659614400000|2022-08-04 12:00:00|24.65|24.49|24.58|24.42|24.66|24.5|24.53|24.37|1020
1659618000000|2022-08-04 13:00:00|24.6|24.44|24.77|24.61|24.77|24.61|24.6|24.44|3294
1659621600000|2022-08-04 14:00:00|24.76|24.6|24.88|24.72|25.07|24.91|24.65|24.49|3746
1659625200000|2022-08-04 15:00:00|24.83|24.67|24.83|24.67|25|24.84|24.78|24.62|2875
1659628800000|2022-08-04 16:00:00|24.88|24.72|24.93|24.77|24.93|24.77|24.76|24.6|1636
1659632400000|2022-08-04 17:00:00|24.91|24.75|24.74|24.58|24.91|24.75|24.69|24.53|1938
1659636000000|2022-08-04 18:00:00|24.71|24.55|24.66|24.5|24.85|24.69|24.66|24.5|2571
1659639600000|2022-08-04 19:00:00|24.64|24.48|24.54|24.38|24.74|24.58|24.52|24.36|4819
1659643200000|2022-08-04 20:00:00|24.52|24.36|24.52|24.36|24.57|24.41|24.49|24.33|1500
1659650400000|2022-08-04 22:00:00|24.55|24.39|24.58|24.42|24.58|24.42|24.55|24.39|11
1659654000000|2022-08-04 23:00:00|||||||||41
1659657600000|2022-08-05 00:00:00|24.56|24.4|24.54|24.38|24.56|24.4|24.53|24.37|109
1659661200000|2022-08-05 01:00:00|24.49|24.33|24.49|24.33|24.52|24.36|24.49|24.33|75
1659664800000|2022-08-05 02:00:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|24
1659668400000|2022-08-05 03:00:00|24.49|24.33|24.49|24.33|24.5|24.34|24.47|24.31|52
1659672000000|2022-08-05 04:00:00|24.5|24.34|24.48|24.32|24.5|24.34|24.48|24.32|66
1659675600000|2022-08-05 05:00:00|24.49|24.33|24.48|24.32|24.5|24.34|24.48|24.32|119
1659679200000|2022-08-05 06:00:00|24.5|24.34|24.54|24.38|24.56|24.4|24.48|24.32|86
1659682800000|2022-08-05 07:00:00|24.56|24.4|24.51|24.35|24.56|24.4|24.51|24.35|307
1659686400000|2022-08-05 08:00:00|24.53|24.37|24.68|24.52|24.68|24.52|24.51|24.35|609
1659690000000|2022-08-05 09:00:00|24.73|24.57|24.71|24.55|24.75|24.59|24.68|24.52|382
1659693600000|2022-08-05 10:00:00|24.72|24.56|24.73|24.57|24.74|24.58|24.69|24.53|149
1659697200000|2022-08-05 11:00:00|24.72|24.56|24.57|24.41|24.74|24.58|24.55|24.39|529
1659700800000|2022-08-05 12:00:00|24.55|24.39|25.1|24.94|25.22|25.06|24.5|24.34|2923
1659704400000|2022-08-05 13:00:00|25.12|24.96|24.63|24.47|25.22|25.06|24.58|24.42|4319
1659708000000|2022-08-05 14:00:00|24.65|24.49|24.39|24.23|24.7|24.54|24.36|24.2|3967
1659711600000|2022-08-05 15:00:00|24.41|24.25|24.67|24.51|24.87|24.71|24.39|24.23|5130
1659715200000|2022-08-05 16:00:00|24.65|24.49|24.44|24.28|24.67|24.51|24.4|24.24|2112
1659718800000|2022-08-05 17:00:00|24.39|24.23|24.37|24.21|24.4|24.24|24.24|24.08|1966
1659722400000|2022-08-05 18:00:00|24.35|24.19|24.41|24.25|24.51|24.35|24.34|24.18|1810
1659726000000|2022-08-05 19:00:00|24.44|24.28|24.02|23.86|24.44|24.28|23.99|23.83|5769
1659729600000|2022-08-05 20:00:00|24.04|23.88|24.14|23.98|24.17|24.01|24.02|23.86|1968
1659909600000|2022-08-07 22:00:00|24.3|24.14|24.4|24.24|24.4|24.24|24.29|24.13|82
1659913200000|2022-08-07 23:00:00|24.39|24.23|24.5|24.34|24.5|24.34|24.39|24.23|61
1659916800000|2022-08-08 00:00:00|24.48|24.32|24.46|24.3|24.5|24.34|24.4|24.24|242
1659920400000|2022-08-08 01:00:00|24.47|24.31|24.46|24.3|24.52|24.36|24.46|24.3|126
1659924000000|2022-08-08 02:00:00|24.42|24.26|24.41|24.25|24.42|24.26|24.41|24.25|51
1659927600000|2022-08-08 03:00:00|24.4|24.24|24.42|24.26|24.42|24.26|24.4|24.24|24
1659931200000|2022-08-08 04:00:00|24.4|24.24|24.37|24.21|24.42|24.26|24.37|24.21|34
1659934800000|2022-08-08 05:00:00|24.36|24.2|24.36|24.2|24.37|24.21|24.32|24.16|140
1659938400000|2022-08-08 06:00:00|24.37|24.21|24.28|24.12|24.37|24.21|24.28|24.12|68
1659942000000|2022-08-08 07:00:00|24.26|24.1|24.27|24.11|24.28|24.12|24.2|24.04|324
1659945600000|2022-08-08 08:00:00|24.22|24.06|24.32|24.16|24.32|24.16|24.22|24.06|165
1659949200000|2022-08-08 09:00:00|24.28|24.12|24.27|24.11|24.32|24.16|24.27|24.11|178
1659952800000|2022-08-08 10:00:00|24.26|24.1|24.16|24|24.27|24.11|24.16|24|246
1659956400000|2022-08-08 11:00:00|24.2|24.04|24.17|24.01|24.22|24.06|24.15|23.99|240
1659960000000|2022-08-08 12:00:00|24.15|23.99|24.12|23.96|24.18|24.02|24.12|23.96|298
1659963600000|2022-08-08 13:00:00|24.13|23.97|24.19|24.03|24.3|24.14|24.07|23.91|3041
1659967200000|2022-08-08 14:00:00|24.17|24.01|23.83|23.67|24.21|24.05|23.83|23.67|3143
1659970800000|2022-08-08 15:00:00|23.78|23.62|24.21|24.05|24.33|24.17|23.69|23.53|3418
1659974400000|2022-08-08 16:00:00|24.22|24.06|24.34|24.18|24.55|24.39|24.11|23.95|3569
1659978000000|2022-08-08 17:00:00|24.39|24.23|24.33|24.17|24.45|24.29|24.19|24.03|2239
1659981600000|2022-08-08 18:00:00|24.34|24.18|24.66|24.5|24.8|24.64|24.34|24.18|3725
1659985200000|2022-08-08 19:00:00|24.64|24.48|24.36|24.2|24.66|24.5|24.35|24.19|5616
1659988800000|2022-08-08 20:00:00|24.4|24.24|24.39|24.23|24.45|24.29|24.35|24.19|2282
1659996000000|2022-08-08 22:00:00|24.38|24.22|24.36|24.2|24.38|24.22|24.35|24.19|28
1659999600000|2022-08-08 23:00:00|24.31|24.15|24.36|24.2|24.36|24.2|24.31|24.15|60
1660003200000|2022-08-09 00:00:00|24.41|24.25|24.41|24.25|24.41|24.25|24.35|24.19|103
1660006800000|2022-08-09 01:00:00|24.46|24.3|24.52|24.36|24.52|24.36|24.41|24.25|84
1660010400000|2022-08-09 02:00:00|24.48|24.32|24.47|24.31|24.5|24.34|24.47|24.31|57
1660014000000|2022-08-09 03:00:00|24.42|24.26|24.36|24.2|24.42|24.26|24.36|24.2|127
1660017600000|2022-08-09 04:00:00|24.37|24.21|24.41|24.25|24.41|24.25|24.36|24.2|67
1660021200000|2022-08-09 05:00:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|28
1660024800000|2022-08-09 06:00:00|24.47|24.31|24.47|24.31|24.48|24.32|24.47|24.31|55
1660028400000|2022-08-09 07:00:00|24.43|24.27|24.47|24.31|24.53|24.37|24.42|24.26|295
1660032000000|2022-08-09 08:00:00|24.44|24.28|24.48|24.32|24.49|24.33|24.42|24.26|286
1660035600000|2022-08-09 09:00:00|24.43|24.27|24.53|24.37|24.53|24.37|24.43|24.27|137
1660039200000|2022-08-09 10:00:00|24.49|24.33|24.69|24.53|24.74|24.58|24.49|24.33|231
1660042800000|2022-08-09 11:00:00|24.64|24.48|24.82|24.66|24.86|24.7|24.64|24.48|399
1660046400000|2022-08-09 12:00:00|24.81|24.65|24.71|24.55|24.82|24.66|24.66|24.5|387
1660050000000|2022-08-09 13:00:00|24.72|24.56|24.73|24.57|24.83|24.67|24.55|24.39|2675
1660053600000|2022-08-09 14:00:00|24.78|24.62|24.77|24.61|24.94|24.78|24.61|24.45|3647
1660057200000|2022-08-09 15:00:00|24.78|24.62|24.72|24.56|24.99|24.83|24.65|24.49|2518
1660060800000|2022-08-09 16:00:00|24.67|24.51|24.74|24.58|24.85|24.69|24.67|24.51|2326
1660064400000|2022-08-09 17:00:00|24.73|24.57|24.59|24.43|24.8|24.64|24.57|24.41|2050
1660068000000|2022-08-09 18:00:00|24.58|24.42|24.48|24.32|24.75|24.59|24.43|24.27|2837
1660071600000|2022-08-09 19:00:00|24.49|24.33|24.61|24.45|24.71|24.55|24.42|24.26|5805
1660075200000|2022-08-09 20:00:00|24.56|24.4|24.55|24.39|24.6|24.44|24.51|24.35|1406
1660082400000|2022-08-09 22:00:00|24.57|24.41|24.56|24.4|24.58|24.42|24.55|24.39|11
1660086000000|2022-08-09 23:00:00|24.51|24.35|24.52|24.36|24.56|24.4|24.51|24.35|146
1660089600000|2022-08-10 00:00:00|24.56|24.4|24.62|24.46|24.66|24.5|24.51|24.35|81
1660093200000|2022-08-10 01:00:00|24.61|24.45|24.63|24.47|24.63|24.47|24.57|24.41|70
1660096800000|2022-08-10 02:00:00|24.62|24.46|24.63|24.47|24.68|24.52|24.62|24.46|29
1660100400000|2022-08-10 03:00:00|24.67|24.51|24.68|24.52|24.68|24.52|24.63|24.47|73
1660104000000|2022-08-10 04:00:00|||||||||22
1660107600000|2022-08-10 05:00:00|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|77
1660111200000|2022-08-10 06:00:00|24.7|24.54|24.69|24.53|24.75|24.59|24.68|24.52|203
1660114800000|2022-08-10 07:00:00|24.74|24.58|24.63|24.47|24.79|24.63|24.58|24.42|379
1660118400000|2022-08-10 08:00:00|24.64|24.48|24.54|24.38|24.64|24.48|24.53|24.37|274
1660122000000|2022-08-10 09:00:00|24.53|24.37|24.58|24.42|24.63|24.47|24.53|24.37|175
1660125600000|2022-08-10 10:00:00|24.59|24.43|24.64|24.48|24.69|24.53|24.58|24.42|141
1660129200000|2022-08-10 11:00:00|24.66|24.5|24.64|24.48|24.69|24.53|24.59|24.43|443
1660132800000|2022-08-10 12:00:00|24.61|24.45|23.91|23.75|24.64|24.48|23.8|23.64|2898
1660136400000|2022-08-10 13:00:00|23.92|23.76|23.74|23.58|23.97|23.81|23.71|23.55|5062
1660140000000|2022-08-10 14:00:00|23.79|23.63|23.58|23.42|23.8|23.64|23.52|23.36|5489
1660143600000|2022-08-10 15:00:00|23.57|23.41|23.49|23.33|23.59|23.43|23.44|23.28|3982
1660147200000|2022-08-10 16:00:00|23.5|23.34|23.45|23.29|23.56|23.4|23.4|23.24|2980
1660150800000|2022-08-10 17:00:00|23.49|23.33|23.35|23.19|23.51|23.35|23.35|23.19|2422
1660154400000|2022-08-10 18:00:00|23.3|23.14|23.53|23.37|23.53|23.37|23.3|23.14|3308
1660158000000|2022-08-10 19:00:00|23.54|23.38|23.29|23.13|23.58|23.42|23.19|23.03|9416
1660161600000|2022-08-10 20:00:00|23.3|23.14|23.36|23.2|23.36|23.2|23.29|23.13|1560
1660168800000|2022-08-10 22:00:00|23.37|23.21|23.41|23.25|23.41|23.25|23.37|23.21|26
1660172400000|2022-08-10 23:00:00|23.4|23.24|23.36|23.2|23.41|23.25|23.32|23.16|103
1660176000000|2022-08-11 00:00:00|23.34|23.18|23.26|23.1|23.36|23.2|23.26|23.1|93
1660179600000|2022-08-11 01:00:00|23.31|23.15|23.31|23.15|23.34|23.18|23.31|23.15|63
1660183200000|2022-08-11 02:00:00|23.32|23.16|23.33|23.17|23.33|23.17|23.31|23.15|53
1660186800000|2022-08-11 03:00:00|23.32|23.16|23.32|23.16|23.32|23.16|23.27|23.11|84
1660190400000|2022-08-11 04:00:00|23.27|23.11|23.32|23.16|23.32|23.16|23.27|23.11|67
1660194000000|2022-08-11 05:00:00|23.33|23.17|23.29|23.13|23.33|23.17|23.28|23.12|30
1660197600000|2022-08-11 06:00:00|23.33|23.17|23.22|23.06|23.34|23.18|23.18|23.02|160
1660201200000|2022-08-11 07:00:00|23.23|23.07|23.34|23.18|23.39|23.23|23.23|23.07|330
1660204800000|2022-08-11 08:00:00|23.36|23.2|23.39|23.23|23.44|23.28|23.34|23.18|338
1660208400000|2022-08-11 09:00:00|23.38|23.22|23.33|23.17|23.38|23.22|23.28|23.12|251
1660212000000|2022-08-11 10:00:00|23.34|23.18|23.39|23.23|23.39|23.23|23.34|23.18|129
1660215600000|2022-08-11 11:00:00|23.38|23.22|23.28|23.12|23.39|23.23|23.28|23.12|329
1660219200000|2022-08-11 12:00:00|23.27|23.11|23.28|23.12|23.34|23.18|23.23|23.07|839
1660222800000|2022-08-11 13:00:00|23.29|23.13|23.3|23.14|23.36|23.2|23.24|23.08|3765
1660226400000|2022-08-11 14:00:00|23.28|23.12|23.22|23.06|23.32|23.16|23.15|22.99|4160
1660230000000|2022-08-11 15:00:00|23.27|23.11|23.5|23.34|23.5|23.34|23.22|23.06|4740
1660233600000|2022-08-11 16:00:00|23.49|23.33|23.52|23.36|23.66|23.5|23.45|23.29|4095
1660237200000|2022-08-11 17:00:00|23.51|23.35|23.63|23.47|23.64|23.48|23.42|23.26|3588
1660240800000|2022-08-11 18:00:00|23.64|23.48|23.78|23.62|24|23.84|23.64|23.48|4645
1660244400000|2022-08-11 19:00:00|23.79|23.63|23.56|23.4|23.84|23.68|23.47|23.31|6914
1660248000000|2022-08-11 20:00:00|23.51|23.35|23.52|23.36|23.57|23.41|23.51|23.35|2268
1660255200000|2022-08-11 22:00:00|23.54|23.38|23.62|23.46|23.62|23.46|23.52|23.36|16
1660258800000|2022-08-11 23:00:00|23.67|23.51|23.62|23.46|23.67|23.51|23.62|23.46|81
1660262400000|2022-08-12 00:00:00|23.57|23.41|23.73|23.57|23.73|23.57|23.57|23.41|249
1660266000000|2022-08-12 01:00:00|23.68|23.52|23.72|23.56|23.73|23.57|23.68|23.52|160
1660269600000|2022-08-12 02:00:00|23.7|23.54|23.68|23.52|23.73|23.57|23.68|23.52|30
1660273200000|2022-08-12 03:00:00|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|28
1660276800000|2022-08-12 04:00:00|||||||||31
1660280400000|2022-08-12 05:00:00|23.64|23.48|23.64|23.48|23.69|23.53|23.64|23.48|203
1660284000000|2022-08-12 06:00:00|23.59|23.43|23.6|23.44|23.65|23.49|23.59|23.43|84
1660287600000|2022-08-12 07:00:00|23.62|23.46|23.49|23.33|23.62|23.46|23.49|23.33|306
1660291200000|2022-08-12 08:00:00|23.54|23.38|23.54|23.38|23.55|23.39|23.43|23.27|525
1660294800000|2022-08-12 09:00:00|23.49|23.33|23.44|23.28|23.54|23.38|23.44|23.28|371
1660298400000|2022-08-12 10:00:00|23.48|23.32|23.55|23.39|23.59|23.43|23.48|23.32|236
1660302000000|2022-08-12 11:00:00|23.59|23.43|23.55|23.39|23.65|23.49|23.55|23.39|295
1660305600000|2022-08-12 12:00:00|23.5|23.34|23.41|23.25|23.5|23.34|23.4|23.24|728
1660309200000|2022-08-12 13:00:00|23.45|23.29|23.31|23.15|23.57|23.41|23.31|23.15|3961
1660312800000|2022-08-12 14:00:00|23.35|23.19|23.01|22.85|23.47|23.31|23.01|22.85|4660
1660316400000|2022-08-12 15:00:00|23.06|22.9|23.01|22.85|23.06|22.9|22.95|22.79|2717
1660320000000|2022-08-12 16:00:00|22.96|22.8|22.92|22.76|22.96|22.8|22.86|22.7|1526
1660323600000|2022-08-12 17:00:00|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|1225
1660327200000|2022-08-12 18:00:00|22.97|22.81|22.98|22.82|22.98|22.82|22.92|22.76|3090
1660330800000|2022-08-12 19:00:00|23.03|22.87|23.39|23.23|23.44|23.28|22.99|22.83|6046
1660334400000|2022-08-12 20:00:00|23.38|23.22|23.42|23.26|23.44|23.28|23.38|23.22|2146
1660514400000|2022-08-14 22:00:00|23.57|23.41|23.62|23.46|23.62|23.46|23.57|23.41|56
1660518000000|2022-08-14 23:00:00|23.63|23.47|23.73|23.57|23.73|23.57|23.63|23.47|38
1660521600000|2022-08-15 00:00:00|23.68|23.52|23.7|23.54|23.73|23.57|23.68|23.52|62
1660525200000|2022-08-15 01:00:00|23.73|23.57|23.68|23.52|23.73|23.57|23.68|23.52|29
1660528800000|2022-08-15 02:00:00|23.73|23.57|23.79|23.63|23.79|23.63|23.73|23.57|55
1660532400000|2022-08-15 03:00:00|23.74|23.58|23.79|23.63|23.79|23.63|23.74|23.58|55
1660536000000|2022-08-15 04:00:00|||||||||10
1660539600000|2022-08-15 05:00:00|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|58
1660543200000|2022-08-15 06:00:00|23.74|23.58|23.72|23.56|23.75|23.59|23.7|23.54|213
1660546800000|2022-08-15 07:00:00|23.7|23.54|23.85|23.69|23.85|23.69|23.7|23.54|224
1660550400000|2022-08-15 08:00:00|23.8|23.64|23.81|23.65|23.85|23.69|23.75|23.59|308
1660554000000|2022-08-15 09:00:00|23.86|23.7|23.86|23.7|23.91|23.75|23.86|23.7|312
1660557600000|2022-08-15 10:00:00|23.91|23.75|23.86|23.7|23.91|23.75|23.86|23.7|270
1660561200000|2022-08-15 11:00:00|23.84|23.68|23.87|23.71|23.87|23.71|23.81|23.65|237
1660564800000|2022-08-15 12:00:00|23.82|23.66|23.97|23.81|24.02|23.86|23.82|23.66|1011
1660568400000|2022-08-15 13:00:00|23.92|23.76|23.52|23.36|23.92|23.76|23.47|23.31|3561
1660572000000|2022-08-15 14:00:00|23.57|23.41|23.43|23.27|23.63|23.47|23.42|23.26|3486
1660575600000|2022-08-15 15:00:00|23.48|23.32|23.18|23.02|23.48|23.32|23.18|23.02|2967
1660579200000|2022-08-15 16:00:00|23.13|22.97|23.28|23.12|23.28|23.12|23.13|22.97|2693
1660582800000|2022-08-15 17:00:00|23.23|23.07|23.34|23.18|23.34|23.18|23.23|23.07|2461
1660586400000|2022-08-15 18:00:00|23.29|23.13|23.44|23.28|23.44|23.28|23.29|23.13|2951
1660590000000|2022-08-15 19:00:00|23.39|23.23|23.29|23.13|23.44|23.28|23.24|23.08|5846
1660593600000|2022-08-15 20:00:00|23.34|23.18|23.4|23.24|23.4|23.24|23.29|23.13|1784
1660600800000|2022-08-15 22:00:00|23.35|23.19|23.41|23.25|23.41|23.25|23.35|23.19|459
1660604400000|2022-08-15 23:00:00|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|115
1660608000000|2022-08-16 00:00:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|62
1660611600000|2022-08-16 01:00:00|23.44|23.28|23.41|23.25|23.46|23.3|23.41|23.25|176
1660615200000|2022-08-16 02:00:00|23.36|23.2|23.31|23.15|23.41|23.25|23.31|23.15|339
1660618800000|2022-08-16 03:00:00|23.32|23.16|23.32|23.16|23.37|23.21|23.32|23.16|160
1660622400000|2022-08-16 04:00:00|||||||||103
1660626000000|2022-08-16 05:00:00|23.37|23.21|23.27|23.11|23.37|23.21|23.27|23.11|333
1660629600000|2022-08-16 06:00:00|23.32|23.16|23.32|23.16|23.32|23.16|23.27|23.11|170
1660633200000|2022-08-16 07:00:00|23.37|23.21|23.27|23.11|23.37|23.21|23.27|23.11|483
1660636800000|2022-08-16 08:00:00|23.32|23.16|23.37|23.21|23.37|23.21|23.27|23.11|504
1660640400000|2022-08-16 09:00:00|23.38|23.22|23.38|23.22|23.43|23.27|23.38|23.22|283
1660644000000|2022-08-16 10:00:00|23.43|23.27|23.38|23.22|23.43|23.27|23.38|23.22|244
1660647600000|2022-08-16 11:00:00|23.43|23.27|23.33|23.17|23.43|23.27|23.28|23.12|489
1660651200000|2022-08-16 12:00:00|23.28|23.12|23.38|23.22|23.43|23.27|23.28|23.12|791
1660654800000|2022-08-16 13:00:00|23.43|23.27|23.43|23.27|23.58|23.42|23.24|23.08|4735
1660658400000|2022-08-16 14:00:00|23.48|23.32|23.63|23.47|23.68|23.52|23.48|23.32|4515
1660662000000|2022-08-16 15:00:00|23.59|23.43|23.49|23.33|23.64|23.48|23.44|23.28|3157
1660665600000|2022-08-16 16:00:00|23.54|23.38|23.54|23.38|23.54|23.38|23.44|23.28|2226
1660669200000|2022-08-16 17:00:00|23.49|23.33|23.44|23.28|23.54|23.38|23.44|23.28|1936
1660672800000|2022-08-16 18:00:00|23.49|23.33|23.64|23.48|23.69|23.53|23.49|23.33|3170
1660676400000|2022-08-16 19:00:00|23.69|23.53|23.55|23.39|23.79|23.63|23.5|23.34|7567
1660680000000|2022-08-16 20:00:00|23.6|23.44|23.55|23.39|23.6|23.44|23.5|23.34|2004
1660687200000|2022-08-16 22:00:00|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|56
1660690800000|2022-08-16 23:00:00|23.65|23.49|23.61|23.45|23.66|23.5|23.61|23.45|14
1660694400000|2022-08-17 00:00:00|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|92
1660698000000|2022-08-17 01:00:00|23.58|23.42|23.61|23.45|23.61|23.45|23.56|23.4|135
1660701600000|2022-08-17 02:00:00|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|68
1660705200000|2022-08-17 03:00:00|||||||||20
1660708800000|2022-08-17 04:00:00|23.62|23.46|23.57|23.41|23.62|23.46|23.57|23.41|17
1660712400000|2022-08-17 05:00:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|41
1660716000000|2022-08-17 06:00:00|23.57|23.41|23.57|23.41|23.57|23.41|23.52|23.36|85
1660719600000|2022-08-17 07:00:00|23.62|23.46|23.62|23.46|23.62|23.46|23.57|23.41|317
1660723200000|2022-08-17 08:00:00|23.67|23.51|23.67|23.51|23.68|23.52|23.62|23.46|280
1660726800000|2022-08-17 09:00:00|23.63|23.47|23.78|23.62|23.78|23.62|23.62|23.46|291
1660730400000|2022-08-17 10:00:00|23.82|23.66|23.83|23.67|23.88|23.72|23.78|23.62|275
1660734000000|2022-08-17 11:00:00|23.78|23.62|23.93|23.77|23.93|23.77|23.78|23.62|489
1660737600000|2022-08-17 12:00:00|23.88|23.72|23.91|23.75|23.93|23.77|23.83|23.67|1031
1660741200000|2022-08-17 13:00:00|23.88|23.72|23.64|23.48|23.93|23.77|23.59|23.43|3895
1660744800000|2022-08-17 14:00:00|23.59|23.43|24.03|23.87|24.03|23.87|23.49|23.33|4082
1660748400000|2022-08-17 15:00:00|23.99|23.83|24.08|23.92|24.09|23.93|23.79|23.63|3413
1660752000000|2022-08-17 16:00:00|24.09|23.93|23.79|23.63|24.09|23.93|23.74|23.58|1421
1660755600000|2022-08-17 17:00:00|23.84|23.68|23.7|23.54|23.84|23.68|23.6|23.44|1580
1660759200000|2022-08-17 18:00:00|23.65|23.49|23.45|23.29|23.7|23.54|23.25|23.09|4366
1660762800000|2022-08-17 19:00:00|23.4|23.24|23.5|23.34|23.75|23.59|23.4|23.24|5829
1660766400000|2022-08-17 20:00:00|23.45|23.29|23.51|23.35|23.51|23.35|23.45|23.29|1731
1660773600000|2022-08-17 22:00:00|23.61|23.45|23.66|23.5|23.66|23.5|23.56|23.4|145
1660777200000|2022-08-17 23:00:00|23.71|23.55|23.71|23.55|23.76|23.6|23.71|23.55|63
1660780800000|2022-08-18 00:00:00|23.76|23.6|23.71|23.55|23.76|23.6|23.71|23.55|182
1660784400000|2022-08-18 01:00:00|23.66|23.5|23.66|23.5|23.71|23.55|23.61|23.45|42
1660788000000|2022-08-18 02:00:00|23.69|23.53|23.67|23.51|23.69|23.53|23.62|23.46|18
1660791600000|2022-08-18 03:00:00|23.62|23.46|23.67|23.51|23.67|23.51|23.62|23.46|40
1660795200000|2022-08-18 04:00:00|23.62|23.46|23.67|23.51|23.67|23.51|23.62|23.46|47
1660798800000|2022-08-18 05:00:00|23.62|23.46|23.72|23.56|23.72|23.56|23.62|23.46|87
1660802400000|2022-08-18 06:00:00|23.67|23.51|23.87|23.71|23.87|23.71|23.67|23.51|537
1660806000000|2022-08-18 07:00:00|23.82|23.66|23.63|23.47|23.87|23.71|23.63|23.47|669
1660809600000|2022-08-18 08:00:00|23.68|23.52|23.53|23.37|23.68|23.52|23.53|23.37|160
1660813200000|2022-08-18 09:00:00|23.48|23.32|23.53|23.37|23.58|23.42|23.48|23.32|474
1660816800000|2022-08-18 10:00:00|23.48|23.32|23.53|23.37|23.53|23.37|23.46|23.3|180
1660820400000|2022-08-18 11:00:00|23.51|23.35|23.44|23.28|23.54|23.38|23.44|23.28|46
1660824000000|2022-08-18 12:00:00|23.39|23.23|23.49|23.33|23.54|23.38|23.34|23.18|315
1660827600000|2022-08-18 13:00:00|23.54|23.38|23.69|23.53|23.74|23.58|23.39|23.23|2255
1660831200000|2022-08-18 14:00:00|23.71|23.55|23.35|23.19|23.78|23.62|23.35|23.19|2159
1660834800000|2022-08-18 15:00:00|23.3|23.14|23.3|23.14|23.35|23.19|23.25|23.09|1633
1660838400000|2022-08-18 16:00:00|23.25|23.09|23.45|23.29|23.5|23.34|23.2|23.04|2239
1660842000000|2022-08-18 17:00:00|23.43|23.27|23.35|23.19|23.45|23.29|23.21|23.05|1594
1660845600000|2022-08-18 18:00:00|23.4|23.24|23.31|23.15|23.41|23.25|23.31|23.15|1051
1660849200000|2022-08-18 19:00:00|23.26|23.1|23.22|23.06|23.31|23.15|23.17|23.01|2773
1660852800000|2022-08-18 20:00:00|23.26|23.1|23.27|23.11|23.31|23.15|23.22|23.06|1428
1660860000000|2022-08-18 22:00:00|23.3|23.14|23.32|23.16|23.32|23.16|23.27|23.11|121
1660863600000|2022-08-18 23:00:00|23.33|23.17|23.37|23.21|23.37|23.21|23.33|23.17|82
1660867200000|2022-08-19 00:00:00|23.38|23.22|23.38|23.22|23.38|23.22|23.33|23.17|24
1660870800000|2022-08-19 01:00:00|23.42|23.26|23.38|23.22|23.43|23.27|23.37|23.21|73
1660874400000|2022-08-19 02:00:00|23.4|23.24|23.38|23.22|23.43|23.27|23.38|23.22|32
1660878000000|2022-08-19 03:00:00|23.35|23.19|23.38|23.22|23.41|23.25|23.33|23.17|73
1660881600000|2022-08-19 04:00:00|23.43|23.27|23.43|23.27|23.43|23.27|23.39|23.23|56
1660885200000|2022-08-19 05:00:00|23.44|23.28|23.46|23.3|23.48|23.32|23.43|23.27|120
1660888800000|2022-08-19 06:00:00|23.43|23.27|23.68|23.52|23.68|23.52|23.43|23.27|197
1660892400000|2022-08-19 07:00:00|23.64|23.48|23.59|23.43|23.68|23.52|23.54|23.38|400
1660896000000|2022-08-19 08:00:00|23.64|23.48|23.88|23.72|23.93|23.77|23.59|23.43|464
1660899600000|2022-08-19 09:00:00|23.83|23.67|23.78|23.62|23.83|23.67|23.69|23.53|238
1660903200000|2022-08-19 10:00:00|23.79|23.63|23.98|23.82|24.03|23.87|23.78|23.62|455
1660906800000|2022-08-19 11:00:00|23.93|23.77|23.86|23.7|23.98|23.82|23.86|23.7|315
1660910400000|2022-08-19 12:00:00|23.84|23.68|23.89|23.73|23.94|23.78|23.79|23.63|658
1660914000000|2022-08-19 13:00:00|23.84|23.68|24.24|24.08|24.29|24.13|23.65|23.49|3183
1660917600000|2022-08-19 14:00:00|24.28|24.12|24.59|24.43|24.64|24.48|24.04|23.88|4958
1660921200000|2022-08-19 15:00:00|24.63|24.47|24.4|24.24|24.83|24.67|24.32|24.16|5115
1660924800000|2022-08-19 16:00:00|24.44|24.28|24.22|24.06|24.54|24.38|24.19|24.03|2700
1660928400000|2022-08-19 17:00:00|24.24|24.08|24.45|24.29|24.64|24.48|24.15|23.99|2329
1660932000000|2022-08-19 18:00:00|24.49|24.33|24.54|24.38|24.69|24.53|24.4|24.24|2964
1660935600000|2022-08-19 19:00:00|24.55|24.39|24.4|24.24|24.74|24.58|24.3|24.14|5698
1660939200000|2022-08-19 20:00:00|24.45|24.29|24.5|24.34|24.54|24.38|24.4|24.24|1689
1661119200000|2022-08-21 22:00:00|24.79|24.63|24.81|24.65|24.85|24.69|24.78|24.62|89
1661122800000|2022-08-21 23:00:00|24.85|24.69|24.9|24.74|24.9|24.74|24.81|24.65|93
1661126400000|2022-08-22 00:00:00|24.94|24.78|24.94|24.78|24.95|24.79|24.89|24.73|384
1661130000000|2022-08-22 01:00:00|24.95|24.79|24.85|24.69|24.95|24.79|24.84|24.68|193
1661133600000|2022-08-22 02:00:00|24.84|24.68|24.76|24.6|24.85|24.69|24.71|24.55|127
1661137200000|2022-08-22 03:00:00|24.81|24.65|24.86|24.7|24.86|24.7|24.81|24.65|29
1661140800000|2022-08-22 04:00:00|24.9|24.74|24.9|24.74|24.9|24.74|24.86|24.7|153
1661144400000|2022-08-22 05:00:00|24.88|24.72|24.91|24.75|24.91|24.75|24.86|24.7|69
1661148000000|2022-08-22 06:00:00|24.9|24.74|25|24.84|25.05|24.89|24.9|24.74|251
1661151600000|2022-08-22 07:00:00|25.05|24.89|25.48|25.32|25.49|25.33|24.9|24.74|598
1661155200000|2022-08-22 08:00:00|25.46|25.3|25.53|25.37|25.63|25.47|25.44|25.28|664
1661158800000|2022-08-22 09:00:00|25.57|25.41|25.61|25.45|25.72|25.56|25.57|25.41|438
1661162400000|2022-08-22 10:00:00|25.59|25.43|25.52|25.36|25.62|25.46|25.52|25.36|318
1661166000000|2022-08-22 11:00:00|25.48|25.32|25.49|25.33|25.58|25.42|25.43|25.27|494
1661169600000|2022-08-22 12:00:00|25.51|25.35|25.58|25.42|25.63|25.47|25.49|25.33|599
1661173200000|2022-08-22 13:00:00|25.54|25.38|25.5|25.34|25.82|25.66|25.45|25.29|4814
1661176800000|2022-08-22 14:00:00|25.54|25.38|25.73|25.57|25.87|25.71|25.5|25.34|5156
1661180400000|2022-08-22 15:00:00|25.78|25.62|25.4|25.24|25.78|25.62|25.35|25.19|3498
1661184000000|2022-08-22 16:00:00|25.44|25.28|25.49|25.33|25.63|25.47|25.35|25.19|3138
1661187600000|2022-08-22 17:00:00|25.51|25.35|25.88|25.72|25.88|25.72|25.49|25.33|2018
1661191200000|2022-08-22 18:00:00|25.92|25.76|26.11|25.95|26.16|26|25.88|25.72|3792
1661194800000|2022-08-22 19:00:00|26.06|25.9|26.09|25.93|26.24|26.08|25.82|25.66|8198
1661198400000|2022-08-22 20:00:00|26.05|25.89|25.98|25.82|26.14|25.98|25.98|25.82|1752
1661205600000|2022-08-22 22:00:00|25.94|25.78|25.92|25.76|25.98|25.82|25.92|25.76|64
1661209200000|2022-08-22 23:00:00|25.9|25.74|25.89|25.73|25.9|25.74|25.89|25.73|124
1661212800000|2022-08-23 00:00:00|25.85|25.69|25.89|25.73|25.89|25.73|25.71|25.55|471
1661216400000|2022-08-23 01:00:00|25.85|25.69|25.89|25.73|25.89|25.73|25.75|25.59|123
1661220000000|2022-08-23 02:00:00|25.85|25.69|25.79|25.63|25.89|25.73|25.79|25.63|73
1661223600000|2022-08-23 03:00:00|25.8|25.64|25.84|25.68|25.84|25.68|25.79|25.63|52
1661227200000|2022-08-23 04:00:00|25.89|25.73|25.89|25.73|25.94|25.78|25.89|25.73|61
1661230800000|2022-08-23 05:00:00|25.94|25.78|26.08|25.92|26.13|25.97|25.89|25.73|206
1661234400000|2022-08-23 06:00:00|26.03|25.87|26.29|26.13|26.43|26.27|26.03|25.87|652
1661238000000|2022-08-23 07:00:00|26.24|26.08|25.77|25.61|26.24|26.08|25.76|25.6|1238
1661241600000|2022-08-23 08:00:00|25.72|25.56|25.73|25.57|25.73|25.57|25.54|25.38|530
1661245200000|2022-08-23 09:00:00|25.75|25.59|25.63|25.47|25.82|25.66|25.63|25.47|196
1661248800000|2022-08-23 10:00:00|25.67|25.51|25.78|25.62|25.87|25.71|25.63|25.47|217
1661252400000|2022-08-23 11:00:00|25.8|25.64|25.77|25.61|25.87|25.71|25.77|25.61|286
1661256000000|2022-08-23 12:00:00|25.72|25.56|25.98|25.82|26.02|25.86|25.72|25.56|456
1661259600000|2022-08-23 13:00:00|26.02|25.86|25.73|25.57|26.16|26|25.59|25.43|4664
1661263200000|2022-08-23 14:00:00|25.74|25.58|25.65|25.49|25.78|25.62|25.27|25.11|6700
1661266800000|2022-08-23 15:00:00|25.61|25.45|25.79|25.63|25.84|25.68|25.51|25.35|3647
1661270400000|2022-08-23 16:00:00|25.8|25.64|25.65|25.49|25.98|25.82|25.65|25.49|2279
1661274000000|2022-08-23 17:00:00|25.62|25.46|25.62|25.46|25.8|25.64|25.52|25.36|2038
1661277600000|2022-08-23 18:00:00|25.64|25.48|25.52|25.36|25.66|25.5|25.38|25.22|2679
1661281200000|2022-08-23 19:00:00|25.51|25.35|25.75|25.59|25.75|25.59|25.32|25.16|4439
1661284800000|2022-08-23 20:00:00|25.7|25.54|25.81|25.65|25.85|25.69|25.7|25.54|1800
1661292000000|2022-08-23 22:00:00|25.78|25.62|25.75|25.59|25.8|25.64|25.75|25.59|30
1661295600000|2022-08-23 23:00:00|25.73|25.57|25.75|25.59|25.75|25.59|25.7|25.54|65
1661299200000|2022-08-24 00:00:00|25.73|25.57|25.76|25.6|25.81|25.65|25.72|25.56|153
1661302800000|2022-08-24 01:00:00|25.79|25.63|25.93|25.77|25.96|25.8|25.76|25.6|244
1661306400000|2022-08-24 02:00:00|25.95|25.79|25.99|25.83|25.99|25.83|25.9|25.74|163
1661310000000|2022-08-24 03:00:00|||||||||21
1661313600000|2022-08-24 04:00:00|25.94|25.78|25.8|25.64|25.99|25.83|25.8|25.64|146
1661317200000|2022-08-24 05:00:00|25.82|25.66|25.8|25.64|25.84|25.68|25.8|25.64|61
1661320800000|2022-08-24 06:00:00|25.76|25.6|25.8|25.64|25.9|25.74|25.75|25.59|151
1661324400000|2022-08-24 07:00:00|25.81|25.65|25.95|25.79|26.09|25.93|25.72|25.56|386
1661328000000|2022-08-24 08:00:00|25.97|25.81|25.68|25.52|25.99|25.83|25.67|25.51|347
1661331600000|2022-08-24 09:00:00|25.7|25.54|25.77|25.61|25.82|25.66|25.67|25.51|162
1661335200000|2022-08-24 10:00:00|25.79|25.63|25.82|25.66|25.82|25.66|25.72|25.56|68
1661338800000|2022-08-24 11:00:00|25.77|25.61|25.53|25.37|25.77|25.61|25.53|25.37|593
1661342400000|2022-08-24 12:00:00|25.54|25.38|25.5|25.34|25.61|25.45|25.45|25.29|656
1661346000000|2022-08-24 13:00:00|25.54|25.38|25.44|25.28|25.66|25.5|25.3|25.14|2664
1661349600000|2022-08-24 14:00:00|25.43|25.27|25.31|25.15|25.53|25.37|25.18|25.02|3304
1661353200000|2022-08-24 15:00:00|25.28|25.12|24.89|24.73|25.31|25.15|24.85|24.69|3046
1661356800000|2022-08-24 16:00:00|24.85|24.69|25.04|24.88|25.13|24.97|24.85|24.69|2084
1661360400000|2022-08-24 17:00:00|25.03|24.87|25.04|24.88|25.13|24.97|24.94|24.78|2265
1661364000000|2022-08-24 18:00:00|24.99|24.83|24.91|24.75|25.08|24.92|24.86|24.7|2504
1661367600000|2022-08-24 19:00:00|24.95|24.79|24.87|24.71|24.95|24.79|24.76|24.6|7131
1661371200000|2022-08-24 20:00:00|24.91|24.75|24.78|24.62|24.91|24.75|24.74|24.58|1823
1661378400000|2022-08-24 22:00:00|24.73|24.57|24.74|24.58|24.78|24.62|24.72|24.56|56
1661382000000|2022-08-24 23:00:00|24.78|24.62|24.79|24.63|24.79|24.63|24.78|24.62|40
1661385600000|2022-08-25 00:00:00|24.83|24.67|24.75|24.59|24.88|24.72|24.75|24.59|101
1661389200000|2022-08-25 01:00:00|24.73|24.57|24.75|24.59|24.75|24.59|24.7|24.54|79
1661392800000|2022-08-25 02:00:00|24.79|24.63|24.75|24.59|24.79|24.63|24.7|24.54|178
1661396400000|2022-08-25 03:00:00|24.74|24.58|24.8|24.64|24.8|24.64|24.7|24.54|45
1661400000000|2022-08-25 04:00:00|24.75|24.59|24.67|24.51|24.75|24.59|24.65|24.49|147
1661403600000|2022-08-25 05:00:00|24.66|24.5|24.71|24.55|24.71|24.55|24.61|24.45|113
1661407200000|2022-08-25 06:00:00|24.66|24.5|24.39|24.23|24.71|24.55|24.21|24.05|795
1661410800000|2022-08-25 07:00:00|24.42|24.26|24.32|24.16|24.44|24.28|24.29|24.13|581
1661414400000|2022-08-25 08:00:00|24.29|24.13|24.38|24.22|24.38|24.22|24.28|24.12|339
1661418000000|2022-08-25 09:00:00|24.36|24.2|24.69|24.53|24.7|24.54|24.36|24.2|586
1661421600000|2022-08-25 10:00:00|24.67|24.51|24.6|24.44|24.69|24.53|24.55|24.39|195
1661425200000|2022-08-25 11:00:00|24.62|24.46|24.56|24.4|24.65|24.49|24.47|24.31|290
1661428800000|2022-08-25 12:00:00|24.54|24.38|24.67|24.51|24.76|24.6|24.54|24.38|716
1661432400000|2022-08-25 13:00:00|24.62|24.46|24.6|24.44|24.95|24.79|24.55|24.39|2980
1661436000000|2022-08-25 14:00:00|24.56|24.4|24.36|24.2|24.6|24.44|24.26|24.1|3267
1661439600000|2022-08-25 15:00:00|24.4|24.24|24.58|24.42|24.7|24.54|24.36|24.2|2921
1661443200000|2022-08-25 16:00:00|24.61|24.45|24.59|24.43|24.76|24.6|24.58|24.42|1948
1661446800000|2022-08-25 17:00:00|24.63|24.47|24.38|24.22|24.63|24.47|24.38|24.22|1514
1661450400000|2022-08-25 18:00:00|24.4|24.24|24.3|24.14|24.43|24.27|24.3|24.14|2299
1661454000000|2022-08-25 19:00:00|24.33|24.17|24.16|24|24.33|24.17|24.08|23.92|5837
1661457600000|2022-08-25 20:00:00|24.21|24.05|24.22|24.06|24.25|24.09|24.16|24|1430
1661464800000|2022-08-25 22:00:00|24.26|24.01|24.26|24.1|24.27|24.11|24.22|24.01|91
1661468400000|2022-08-25 23:00:00|24.24|24.08|24.22|24.06|24.26|24.1|24.17|24.01|137
1661472000000|2022-08-26 00:00:00|24.2|24.04|24.22|24.06|24.26|24.1|24.17|24.01|254
1661475600000|2022-08-26 01:00:00|24.21|24.05|24.21|24.05|24.26|24.1|24.18|24.02|91
1661479200000|2022-08-26 02:00:00|||||||||102
1661482800000|2022-08-26 03:00:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|33
1661486400000|2022-08-26 04:00:00|24.23|24.07|24.27|24.11|24.27|24.11|24.22|24.06|390
1661490000000|2022-08-26 05:00:00|24.22|24.06|24.27|24.11|24.27|24.11|24.22|24.06|185
1661493600000|2022-08-26 06:00:00|24.32|24.16|24.27|24.11|24.32|24.16|24.27|24.11|64
1661497200000|2022-08-26 07:00:00|24.28|24.12|24.37|24.21|24.41|24.25|24.24|24.08|464
1661500800000|2022-08-26 08:00:00|24.39|24.23|24.53|24.37|24.53|24.37|24.39|24.23|431
1661504400000|2022-08-26 09:00:00|24.51|24.35|24.58|24.42|24.63|24.47|24.49|24.33|266
1661508000000|2022-08-26 10:00:00|24.61|24.45|24.57|24.41|24.63|24.47|24.54|24.38|153
1661511600000|2022-08-26 11:00:00|24.58|24.42|24.48|24.32|24.62|24.46|24.45|24.29|480
1661515200000|2022-08-26 12:00:00|24.45|24.29|24.33|24.17|24.53|24.37|24.27|24.11|902
1661518800000|2022-08-26 13:00:00|24.28|24.12|24.29|24.13|24.57|24.41|24.15|23.99|3899
1661522400000|2022-08-26 14:00:00|24.3|24.14|25.09|24.93|25.35|25.19|24.1|23.94|11363
1661526000000|2022-08-26 15:00:00|25.13|24.97|25.55|25.39|25.63|25.47|25.09|24.93|5383
1661529600000|2022-08-26 16:00:00|25.6|25.44|25.74|25.58|26.09|25.93|25.55|25.39|5168
1661533200000|2022-08-26 17:00:00|25.75|25.59|25.92|25.76|25.97|25.81|25.64|25.48|3261
1661536800000|2022-08-26 18:00:00|25.87|25.71|26.31|26.15|26.35|26.19|25.87|25.71|4730
1661540400000|2022-08-26 19:00:00|26.26|26.1|26.57|26.41|26.68|26.52|26.26|26.1|7448
1661544000000|2022-08-26 20:00:00|26.6|26.44|26.61|26.45|26.62|26.46|26.42|26.26|2988
1661724000000|2022-08-28 22:00:00|27.02|26.77|27.16|27|27.19|27.03|26.88|26.72|521
1661727600000|2022-08-28 23:00:00|27.15|26.99|27.47|27.31|27.52|27.36|27.15|26.99|395
1661731200000|2022-08-29 00:00:00|27.52|27.36|27.37|27.21|27.52|27.36|27.09|26.93|834
1661734800000|2022-08-29 01:00:00|27.36|27.2|27.27|27.11|27.42|27.26|27.27|27.11|436
1661738400000|2022-08-29 02:00:00|27.24|27.08|27.18|27.02|27.24|27.08|27.04|26.88|140
1661742000000|2022-08-29 03:00:00|27.16|27|27.05|26.89|27.18|27.02|27.04|26.88|87
1661745600000|2022-08-29 04:00:00|27|26.84|27.05|26.89|27.1|26.94|27|26.84|145
1661749200000|2022-08-29 05:00:00|27.04|26.88|27.14|26.98|27.14|26.98|27|26.84|109
1661752800000|2022-08-29 06:00:00|27.13|26.97|26.91|26.75|27.13|26.97|26.9|26.74|257
1661756400000|2022-08-29 07:00:00|26.92|26.76|26.92|26.76|27.1|26.94|26.72|26.56|1221
1661760000000|2022-08-29 08:00:00|26.91|26.75|27.22|27.06|27.22|27.06|26.88|26.72|656
1661763600000|2022-08-29 09:00:00|27.2|27.04|27.15|26.99|27.29|27.13|27.1|26.94|340
1661767200000|2022-08-29 10:00:00|27.12|26.96|27.18|27.02|27.28|27.12|27.07|26.91|851
1661770800000|2022-08-29 11:00:00|27.21|27.05|27.23|27.07|27.36|27.2|27.18|27.02|783
1661774400000|2022-08-29 12:00:00|27.24|27.08|27.14|26.98|27.33|27.17|27.05|26.89|928
1661778000000|2022-08-29 13:00:00|27.1|26.94|26.97|26.81|27.12|26.96|26.76|26.6|6042
1661781600000|2022-08-29 14:00:00|26.99|26.83|27.09|26.93|27.14|26.98|26.73|26.57|5119
1661785200000|2022-08-29 15:00:00|27.12|26.96|26.62|26.46|27.14|26.98|26.62|26.46|4658
1661788800000|2022-08-29 16:00:00|26.61|26.45|26.45|26.29|26.65|26.49|26.37|26.21|2888
1661792400000|2022-08-29 17:00:00|26.43|26.27|26.35|26.19|26.5|26.34|26.19|26.03|2387
1661796000000|2022-08-29 18:00:00|26.37|26.21|26.39|26.23|26.58|26.42|26.25|26.09|2562
1661799600000|2022-08-29 19:00:00|26.37|26.21|26.45|26.29|26.56|26.4|26.27|26.11|6344
1661803200000|2022-08-29 20:00:00|26.48|26.32|26.7|26.54|26.79|26.63|26.45|26.29|5567
1661810400000|2022-08-29 22:00:00|26.61|26.45|26.6|26.44|26.61|26.45|26.54|26.38|86
1661814000000|2022-08-29 23:00:00|26.58|26.42|26.52|26.36|26.6|26.44|26.52|26.36|141
1661817600000|2022-08-30 00:00:00|26.53|26.37|26.62|26.46|26.75|26.59|26.52|26.36|291
1661821200000|2022-08-30 01:00:00|26.6|26.44|26.62|26.46|26.67|26.51|26.49|26.33|169
1661824800000|2022-08-30 02:00:00|26.63|26.47|26.57|26.41|26.71|26.55|26.54|26.38|126
1661828400000|2022-08-30 03:00:00|26.54|26.38|26.49|26.33|26.57|26.41|26.49|26.33|124
1661832000000|2022-08-30 04:00:00|26.44|26.28|26.44|26.28|26.44|26.28|26.39|26.23|177
1661835600000|2022-08-30 05:00:00|26.41|26.25|26.44|26.28|26.49|26.33|26.39|26.23|101
1661839200000|2022-08-30 06:00:00|26.41|26.25|26.42|26.26|26.49|26.33|26.39|26.23|304
1661842800000|2022-08-30 07:00:00|26.44|26.28|26.24|26.08|26.44|26.28|26.16|26|950
1661846400000|2022-08-30 08:00:00|26.22|26.06|26.06|25.9|26.24|26.08|25.96|25.8|506
1661850000000|2022-08-30 09:00:00|26.05|25.89|25.96|25.8|26.11|25.95|25.96|25.8|230
1661853600000|2022-08-30 10:00:00|26.01|25.85|25.99|25.83|26.01|25.85|25.91|25.75|458
1661857200000|2022-08-30 11:00:00|25.97|25.81|26.04|25.88|26.07|25.91|25.97|25.81|640
1661860800000|2022-08-30 12:00:00|26.02|25.86|26.25|26.09|26.25|26.09|25.97|25.81|848
1661864400000|2022-08-30 13:00:00|26.22|26.06|26.45|26.29|26.48|26.32|26.2|26.04|4231
1661868000000|2022-08-30 14:00:00|26.44|26.28|26.91|26.75|27.35|27.19|26.4|26.24|7525
1661871600000|2022-08-30 15:00:00|26.93|26.77|26.65|26.49|27.01|26.85|26.6|26.44|6537
1661875200000|2022-08-30 16:00:00|26.68|26.52|27.06|26.9|27.27|27.11|26.55|26.39|4823
1661878800000|2022-08-30 17:00:00|27.07|26.91|27.06|26.9|27.32|27.16|26.99|26.83|3249
1661882400000|2022-08-30 18:00:00|27.04|26.88|27.19|27.03|27.29|27.13|26.89|26.73|4886
1661886000000|2022-08-30 19:00:00|27.22|27.06|26.96|26.8|27.24|27.08|26.69|26.53|8145
1661889600000|2022-08-30 20:00:00|26.99|26.83|26.77|26.61|26.99|26.83|26.7|26.54|2171
1661896800000|2022-08-30 22:00:00|26.78|26.62|26.83|26.67|26.86|26.7|26.78|26.62|131
1661900400000|2022-08-30 23:00:00|26.85|26.69|26.89|26.73|26.95|26.79|26.83|26.67|83
1661904000000|2022-08-31 00:00:00|26.84|26.68|26.66|26.5|26.89|26.73|26.64|26.48|208
1661907600000|2022-08-31 01:00:00|26.69|26.53|26.66|26.5|26.74|26.58|26.61|26.45|122
1661911200000|2022-08-31 02:00:00|26.65|26.49|26.61|26.45|26.66|26.5|26.61|26.45|68
1661914800000|2022-08-31 03:00:00|26.62|26.46|26.48|26.32|26.64|26.48|26.43|26.27|211
1661918400000|2022-08-31 04:00:00|26.47|26.31|26.43|26.27|26.47|26.31|26.38|26.22|83
1661922000000|2022-08-31 05:00:00|26.48|26.32|26.44|26.28|26.49|26.33|26.39|26.23|101
1661925600000|2022-08-31 06:00:00|26.41|26.25|26.49|26.33|26.52|26.36|26.39|26.23|165
1661929200000|2022-08-31 07:00:00|26.45|26.29|26.74|26.58|26.79|26.63|26.44|26.28|681
1661932800000|2022-08-31 08:00:00|26.76|26.6|26.78|26.62|26.87|26.71|26.67|26.51|448
1661936400000|2022-08-31 09:00:00|26.8|26.64|26.93|26.77|26.98|26.82|26.8|26.64|579
1661940000000|2022-08-31 10:00:00|26.94|26.78|26.75|26.59|26.98|26.82|26.65|26.49|460
1661943600000|2022-08-31 11:00:00|26.72|26.56|26.62|26.46|26.78|26.62|26.62|26.46|309
1661947200000|2022-08-31 12:00:00|26.65|26.49|26.4|26.24|26.66|26.5|26.35|26.19|1062
1661950800000|2022-08-31 13:00:00|26.41|26.25|26.22|26.06|26.6|26.44|26.02|25.86|5168
1661954400000|2022-08-31 14:00:00|26.24|26.08|26.38|26.22|26.5|26.34|26.15|25.99|6080
1661958000000|2022-08-31 15:00:00|26.43|26.27|26.43|26.27|26.68|26.52|26.38|26.22|3509
1661961600000|2022-08-31 16:00:00|26.4|26.24|26.45|26.29|26.58|26.42|26.38|26.22|3478
1661965200000|2022-08-31 17:00:00|26.48|26.32|26.65|26.49|26.81|26.65|26.32|26.16|2505
1661968800000|2022-08-31 18:00:00|26.62|26.46|26.63|26.47|26.81|26.65|26.45|26.29|3780
1661972400000|2022-08-31 19:00:00|26.6|26.44|26.45|26.29|26.68|26.52|26.12|25.96|7350
1661976000000|2022-08-31 20:00:00|26.48|26.32|26.43|26.27|26.55|26.39|26.42|26.26|2001
1661983200000|2022-08-31 22:00:00|26.47|26.31|26.68|26.52|26.76|26.6|26.43|26.27|104
1661986800000|2022-08-31 23:00:00|26.69|26.53|26.94|26.78|26.99|26.83|26.68|26.52|449
1661990400000|2022-09-01 00:00:00|26.96|26.8|26.97|26.81|27.06|26.9|26.79|26.63|327
1661994000000|2022-09-01 01:00:00|26.94|26.78|26.89|26.73|26.97|26.81|26.89|26.73|170
1661997600000|2022-09-01 02:00:00|26.84|26.68|26.89|26.73|26.89|26.73|26.84|26.68|35
1662001200000|2022-09-01 03:00:00|26.88|26.72|26.97|26.81|26.99|26.83|26.84|26.68|46
1662004800000|2022-09-01 04:00:00|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|37
1662008400000|2022-09-01 05:00:00|26.88|26.72|26.92|26.76|26.96|26.8|26.79|26.63|173
1662012000000|2022-09-01 06:00:00|26.89|26.73|26.92|26.76|27.1|26.94|26.85|26.69|576
1662015600000|2022-09-01 07:00:00|26.96|26.8|27|26.84|27.13|26.97|26.82|26.66|644
1662019200000|2022-09-01 08:00:00|26.99|26.83|27.1|26.94|27.2|27.04|26.97|26.81|557
1662022800000|2022-09-01 09:00:00|27.05|26.89|27.03|26.87|27.14|26.98|26.93|26.77|562
1662026400000|2022-09-01 10:00:00|27.05|26.89|27.1|26.94|27.2|27.04|27.05|26.89|733
1662030000000|2022-09-01 11:00:00|27.09|26.93|26.8|26.64|27.1|26.94|26.7|26.54|413
1662033600000|2022-09-01 12:00:00|26.79|26.63|26.91|26.75|27.04|26.88|26.75|26.59|451
1662037200000|2022-09-01 13:00:00|26.92|26.76|26.88|26.72|27.03|26.87|26.7|26.54|4335
1662040800000|2022-09-01 14:00:00|26.91|26.75|27.51|27.35|27.51|27.35|26.81|26.65|6745
1662044400000|2022-09-01 15:00:00|27.54|27.38|27.46|27.3|27.59|27.43|27.21|27.05|6273
1662048000000|2022-09-01 16:00:00|27.41|27.25|27.54|27.38|27.61|27.45|27.24|27.08|3216
1662051600000|2022-09-01 17:00:00|27.56|27.4|27.11|26.95|27.61|27.45|27|26.84|2947
1662055200000|2022-09-01 18:00:00|27.06|26.9|26.56|26.4|27.11|26.95|26.51|26.35|3742
1662058800000|2022-09-01 19:00:00|26.58|26.42|26.26|26.1|26.69|26.53|26.18|26.02|5678
1662062400000|2022-09-01 20:00:00|26.29|26.13|26.34|26.18|26.39|26.23|26.26|26.1|1119
1662069600000|2022-09-01 22:00:00|26.28|26.12|26.34|26.18|26.39|26.23|26.24|26.08|163
1662073200000|2022-09-01 23:00:00|26.35|26.19|26.32|26.16|26.39|26.23|26.27|26.11|87
1662076800000|2022-09-02 00:00:00|26.3|26.14|26.32|26.16|26.39|26.23|26.28|26.12|115
1662080400000|2022-09-02 01:00:00|26.29|26.13|26.34|26.18|26.39|26.23|26.27|26.11|44
1662084000000|2022-09-02 02:00:00|26.37|26.21|26.42|26.26|26.45|26.29|26.36|26.2|53
1662087600000|2022-09-02 03:00:00|26.41|26.25|26.4|26.24|26.42|26.26|26.37|26.21|43
1662091200000|2022-09-02 04:00:00|26.37|26.21|26.32|26.16|26.4|26.24|26.31|26.15|177
1662094800000|2022-09-02 05:00:00|26.31|26.15|26.42|26.26|26.45|26.29|26.27|26.11|146
1662098400000|2022-09-02 06:00:00|26.44|26.28|26.28|26.12|26.5|26.34|26.28|26.12|210
1662102000000|2022-09-02 07:00:00|26.3|26.14|26.43|26.27|26.5|26.34|26.28|26.12|486
1662105600000|2022-09-02 08:00:00|26.38|26.22|26.18|26.02|26.39|26.23|26.13|25.97|650
1662109200000|2022-09-02 09:00:00|26.13|25.97|26.18|26.02|26.2|26.04|26.13|25.97|196
1662112800000|2022-09-02 10:00:00|26.15|25.99|26.23|26.07|26.33|26.17|26.13|25.97|294
1662116400000|2022-09-02 11:00:00|26.22|26.06|26.13|25.97|26.33|26.17|26.13|25.97|394
1662120000000|2022-09-02 12:00:00|26.14|25.98|25.61|25.45|26.41|26.25|25.28|25.12|4464
1662123600000|2022-09-02 13:00:00|25.63|25.47|25.58|25.42|25.66|25.5|25.36|25.2|4555
1662127200000|2022-09-02 14:00:00|25.57|25.41|25.21|25.05|25.71|25.55|25.06|24.9|5528
1662130800000|2022-09-02 15:00:00|25.19|25.03|25.14|24.98|25.34|25.18|25.09|24.93|2885
1662134400000|2022-09-02 16:00:00|25.16|25|26.01|25.85|26.09|25.93|25.14|24.98|6415
1662138000000|2022-09-02 17:00:00|26.04|25.88|26.77|26.61|26.86|26.7|26.03|25.87|8296
1662141600000|2022-09-02 18:00:00|26.76|26.6|26.79|26.63|26.89|26.73|26.49|26.33|5921
1662145200000|2022-09-02 19:00:00|26.76|26.6|26.54|26.38|26.94|26.78|26.42|26.26|11139
1662148800000|2022-09-02 20:00:00|26.52|26.36|26.29|26.13|26.54|26.38|26.27|26.11|4985
1662328800000|2022-09-04 22:00:00|26.41|26.25|26.65|26.49|26.67|26.51|26.41|26.25|68
1662332400000|2022-09-04 23:00:00|26.64|26.48|26.38|26.22|26.65|26.49|26.38|26.22|47
1662336000000|2022-09-05 00:00:00|26.36|26.2|26.5|26.34|26.57|26.41|26.33|26.17|112
1662339600000|2022-09-05 01:00:00|26.48|26.32|26.5|26.34|26.52|26.36|26.38|26.22|113
1662343200000|2022-09-05 02:00:00|26.48|26.32|26.5|26.34|26.55|26.39|26.45|26.29|77
1662346800000|2022-09-05 03:00:00|26.52|26.36|26.48|26.32|26.55|26.39|26.48|26.32|64
1662350400000|2022-09-05 04:00:00|26.49|26.33|26.43|26.27|26.53|26.37|26.43|26.27|61
1662354000000|2022-09-05 05:00:00|26.46|26.3|26.54|26.38|26.56|26.4|26.46|26.3|60
1662357600000|2022-09-05 06:00:00|26.55|26.39|26.34|26.18|26.56|26.4|26.28|26.12|365
1662361200000|2022-09-05 07:00:00|26.35|26.19|26.57|26.41|26.64|26.48|26.27|26.11|581
1662364800000|2022-09-05 08:00:00|26.59|26.43|26.49|26.33|26.69|26.53|26.47|26.31|197
1662368400000|2022-09-05 09:00:00|26.48|26.32|26.42|26.26|26.59|26.43|26.37|26.21|173
1662372000000|2022-09-05 10:00:00|26.4|26.24|26.53|26.37|26.54|26.38|26.35|26.19|88
1662375600000|2022-09-05 11:00:00|26.52|26.36|26.59|26.43|26.63|26.47|26.46|26.3|115
1662379200000|2022-09-05 12:00:00|26.57|26.41|26.44|26.28|26.66|26.5|26.42|26.26|159
1662382800000|2022-09-05 13:00:00|26.46|26.3|26.34|26.18|26.47|26.31|26.33|26.17|337
1662386400000|2022-09-05 14:00:00|26.32|26.16|26.23|26.07|26.35|26.19|26.2|26.04|295
1662390000000|2022-09-05 15:00:00|26.26|26.1|26.46|26.3|26.46|26.3|26.21|26.05|317
1662415200000|2022-09-05 22:00:00|26.36|26.2|26.13|25.97|26.38|26.22|26.1|25.94|161
1662418800000|2022-09-05 23:00:00|26.12|25.96|26.15|25.99|26.19|26.03|26.12|25.96|68
1662422400000|2022-09-06 00:00:00|26.17|26.01|25.95|25.79|26.29|26.13|25.91|25.75|181
1662426000000|2022-09-06 01:00:00|25.93|25.77|26.09|25.93|26.1|25.94|25.9|25.74|145
1662429600000|2022-09-06 02:00:00|26.08|25.92|26.07|25.91|26.19|26.03|26.07|25.91|71
1662433200000|2022-09-06 03:00:00|26.12|25.96|26.24|26.08|26.24|26.08|26.12|25.96|66
1662436800000|2022-09-06 04:00:00|26.19|26.03|26.24|26.08|26.24|26.08|26.14|25.98|52
1662440400000|2022-09-06 05:00:00|26.23|26.07|26.19|26.03|26.24|26.08|26.14|25.98|81
1662444000000|2022-09-06 06:00:00|26.18|26.02|26.1|25.94|26.24|26.08|26.08|25.92|159
1662447600000|2022-09-06 07:00:00|26.08|25.92|25.92|25.76|26.13|25.97|25.77|25.61|677
1662451200000|2022-09-06 08:00:00|25.93|25.77|26.02|25.86|26.14|25.98|25.92|25.76|518
1662454800000|2022-09-06 09:00:00|26.04|25.88|26.06|25.9|26.16|26|26.04|25.88|420
1662458400000|2022-09-06 10:00:00|26.04|25.88|26.03|25.87|26.05|25.89|25.89|25.73|493
1662462000000|2022-09-06 11:00:00|26.05|25.89|25.98|25.82|26.1|25.94|25.93|25.77|660
1662465600000|2022-09-06 12:00:00|25.95|25.79|25.95|25.79|26.05|25.89|25.88|25.72|468
1662469200000|2022-09-06 13:00:00|25.94|25.78|26.53|26.37|26.75|26.59|25.9|25.74|4851
1662472800000|2022-09-06 14:00:00|26.56|26.4|26.7|26.54|27.29|27.13|26.55|26.39|10517
1662476400000|2022-09-06 15:00:00|26.72|26.56|26.46|26.3|26.77|26.61|26.34|26.18|5472
1662480000000|2022-09-06 16:00:00|26.45|26.29|26.83|26.67|26.97|26.81|26.34|26.18|4172
1662483600000|2022-09-06 17:00:00|26.84|26.68|27.07|26.91|27.31|27.15|26.83|26.67|3818
1662487200000|2022-09-06 18:00:00|27.1|26.94|27.23|27.07|27.29|27.13|26.73|26.57|4636
1662490800000|2022-09-06 19:00:00|27.18|27.02|27.18|27.02|27.31|27.15|26.84|26.68|7825
1662494400000|2022-09-06 20:00:00|27.16|27|27.27|27.11|27.43|27.27|27.16|27|2513
1662501600000|2022-09-06 22:00:00|27.22|27.06|27.26|27.1|27.26|27.1|27.2|27.04|88
1662505200000|2022-09-06 23:00:00|27.28|27.12|27.28|27.12|27.33|27.17|27.28|27.12|107
1662508800000|2022-09-07 00:00:00|27.31|27.15|27.45|27.29|27.62|27.46|27.21|27.05|688
1662512400000|2022-09-07 01:00:00|27.47|27.31|27.4|27.24|27.55|27.39|27.38|27.22|137
1662516000000|2022-09-07 02:00:00|27.42|27.26|27.45|27.29|27.45|27.29|27.34|27.18|182
1662519600000|2022-09-07 03:00:00|27.49|27.33|27.4|27.24|27.52|27.36|27.4|27.24|105
1662523200000|2022-09-07 04:00:00|27.45|27.29|27.34|27.18|27.45|27.29|27.29|27.13|99
1662526800000|2022-09-07 05:00:00|27.29|27.13|27.29|27.13|27.34|27.18|27.22|27.06|185
1662530400000|2022-09-07 06:00:00|27.28|27.12|27.17|27.01|27.36|27.2|27.12|26.96|232
1662534000000|2022-09-07 07:00:00|27.16|27|27.22|27.06|27.49|27.33|27.12|26.96|789
1662537600000|2022-09-07 08:00:00|27.25|27.09|27.2|27.04|27.37|27.21|27.15|26.99|717
1662541200000|2022-09-07 09:00:00|27.22|27.06|27.25|27.09|27.32|27.16|27.2|27.04|246
1662544800000|2022-09-07 10:00:00|27.24|27.08|27.26|27.1|27.32|27.16|27.21|27.05|241
1662548400000|2022-09-07 11:00:00|27.22|27.06|27.36|27.2|27.44|27.28|27.21|27.05|234
1662552000000|2022-09-07 12:00:00|27.32|27.16|27.37|27.21|27.49|27.33|27.31|27.15|490
1662555600000|2022-09-07 13:00:00|27.36|27.2|26.89|26.73|27.43|27.27|26.72|26.56|3710
1662559200000|2022-09-07 14:00:00|26.87|26.71|26.47|26.31|27.01|26.85|26.42|26.26|5673
1662562800000|2022-09-07 15:00:00|26.48|26.32|26.39|26.23|26.59|26.43|26.27|26.11|2993
1662566400000|2022-09-07 16:00:00|26.37|26.21|26.26|26.1|26.66|26.5|26.22|26.06|3860
1662570000000|2022-09-07 17:00:00|26.24|26.08|25.99|25.83|26.26|26.1|25.95|25.79|2403
1662573600000|2022-09-07 18:00:00|25.97|25.81|25.89|25.73|26|25.84|25.76|25.6|3430
1662577200000|2022-09-07 19:00:00|25.91|25.75|25.76|25.6|25.91|25.75|25.69|25.53|5518
1662580800000|2022-09-07 20:00:00|25.74|25.58|25.86|25.7|25.86|25.7|25.74|25.58|2461
1662588000000|2022-09-07 22:00:00|25.79|25.63|25.84|25.68|25.86|25.7|25.74|25.58|129
1662591600000|2022-09-07 23:00:00|25.85|25.69|25.91|25.75|25.91|25.75|25.81|25.65|39
1662595200000|2022-09-08 00:00:00|25.86|25.7|25.81|25.65|25.91|25.75|25.75|25.59|215
1662598800000|2022-09-08 01:00:00|25.83|25.67|25.82|25.66|25.83|25.67|25.76|25.6|264
1662602400000|2022-09-08 02:00:00|25.83|25.67|25.88|25.72|25.88|25.72|25.83|25.67|51
1662606000000|2022-09-08 03:00:00|25.87|25.71|25.87|25.71|25.88|25.72|25.82|25.66|26
1662609600000|2022-09-08 04:00:00|25.85|25.69|25.8|25.64|25.87|25.71|25.79|25.63|48
1662613200000|2022-09-08 05:00:00|25.81|25.65|25.82|25.66|25.92|25.76|25.8|25.64|238
1662616800000|2022-09-08 06:00:00|25.87|25.71|25.82|25.66|25.87|25.71|25.7|25.54|234
1662620400000|2022-09-08 07:00:00|25.87|25.71|25.94|25.78|25.99|25.83|25.77|25.61|551
1662624000000|2022-09-08 08:00:00|25.96|25.8|25.89|25.73|25.99|25.83|25.89|25.73|269
1662627600000|2022-09-08 09:00:00|25.88|25.72|25.89|25.73|25.94|25.78|25.86|25.7|100
1662631200000|2022-09-08 10:00:00|25.88|25.72|25.83|25.67|25.94|25.78|25.78|25.62|210
1662634800000|2022-09-08 11:00:00|25.79|25.63|25.85|25.69|25.95|25.79|25.73|25.57|189
1662638400000|2022-09-08 12:00:00|25.9|25.74|26.18|26.02|26.2|26.04|25.78|25.62|954
1662642000000|2022-09-08 13:00:00|26.19|26.03|25.86|25.7|26.38|26.22|25.75|25.59|4588
1662645600000|2022-09-08 14:00:00|25.85|25.69|25.55|25.39|26.06|25.9|25.53|25.37|4859
1662649200000|2022-09-08 15:00:00|25.58|25.42|25.53|25.37|25.65|25.49|25.47|25.31|2613
1662652800000|2022-09-08 16:00:00|25.5|25.34|25.62|25.46|26.1|25.94|25.48|25.32|3719
1662656400000|2022-09-08 17:00:00|25.64|25.48|25.51|25.35|25.79|25.63|25.45|25.29|2462
1662660000000|2022-09-08 18:00:00|25.52|25.36|25.62|25.46|25.79|25.63|25.46|25.3|2453
1662663600000|2022-09-08 19:00:00|25.61|25.45|25.38|25.22|25.72|25.56|25.31|25.15|4460
1662667200000|2022-09-08 20:00:00|25.36|25.2|25.3|25.14|25.36|25.2|25.26|25.1|2080
1662674400000|2022-09-08 22:00:00|25.32|25.16|25.37|25.21|25.37|25.21|25.31|25.15|79
1662678000000|2022-09-08 23:00:00|25.32|25.16|25.32|25.16|25.32|25.16|25.3|25.14|65
1662681600000|2022-09-09 00:00:00|25.3|25.14|25.2|25.04|25.32|25.16|25.15|24.99|277
1662685200000|2022-09-09 01:00:00|25.22|25.06|25.2|25.04|25.25|25.09|25.2|25.04|118
1662688800000|2022-09-09 02:00:00|25.21|25.05|25.21|25.05|25.21|25.05|25.16|25|27
1662692400000|2022-09-09 03:00:00|25.17|25.01|25.21|25.05|25.21|25.05|25.17|25.01|42
1662696000000|2022-09-09 04:00:00|25.16|25|25.16|25|25.16|25|25.14|24.98|69
1662699600000|2022-09-09 05:00:00|25.2|25.04|25.21|25.05|25.23|25.07|25.16|25|56
1662703200000|2022-09-09 06:00:00|25.23|25.07|25.23|25.07|25.33|25.17|25.21|25.05|91
1662706800000|2022-09-09 07:00:00|25.25|25.09|25.17|25.01|25.26|25.1|25.06|24.9|533
1662710400000|2022-09-09 08:00:00|25.18|25.02|24.95|24.79|25.2|25.04|24.9|24.74|229
1662714000000|2022-09-09 09:00:00|24.97|24.81|25|24.84|25.02|24.86|24.94|24.78|224
1662717600000|2022-09-09 10:00:00|24.99|24.83|24.92|24.76|25.02|24.86|24.91|24.75|289
1662721200000|2022-09-09 11:00:00|24.96|24.8|25.02|24.86|25.07|24.91|24.92|24.76|156
1662724800000|2022-09-09 12:00:00|25.03|24.87|24.97|24.81|25.09|24.93|24.92|24.76|500
1662728400000|2022-09-09 13:00:00|24.96|24.8|24.83|24.67|25.07|24.91|24.75|24.59|3721
1662732000000|2022-09-09 14:00:00|24.85|24.69|25.03|24.87|25.05|24.89|24.78|24.62|3343
1662735600000|2022-09-09 15:00:00|25|24.84|25.04|24.88|25.16|25|24.83|24.67|2030
1662739200000|2022-09-09 16:00:00|25.05|24.89|24.94|24.78|25.15|24.99|24.89|24.73|3335
1662742800000|2022-09-09 17:00:00|24.97|24.81|25.04|24.88|25.04|24.88|24.87|24.71|1426
1662746400000|2022-09-09 18:00:00|25.05|24.89|25.09|24.93|25.16|25|25|24.84|1680
1662750000000|2022-09-09 19:00:00|25.13|24.97|25.18|25.02|25.18|25.02|25.03|24.87|4175
1662753600000|2022-09-09 20:00:00|25.13|24.97|25.12|24.96|25.16|25|25.08|24.92|1539
1662933600000|2022-09-11 22:00:00|25.05|24.89|25.1|24.94|25.13|24.97|25|24.84|71