1580799600000|2020-02-04 07:00:00|15.02|14.94|15.06|14.98|15.16|15.08|15.01|14.93|287
1580803200000|2020-02-04 08:00:00|15.08|15|14.83|14.75|15.09|15.01|14.8|14.72|3149
1580806800000|2020-02-04 09:00:00|14.84|14.76|14.77|14.69|14.89|14.81|14.77|14.69|1446
1580810400000|2020-02-04 10:00:00|14.79|14.71|14.84|14.76|14.84|14.76|14.79|14.71|1175
1580814000000|2020-02-04 11:00:00|14.87|14.79|14.87|14.79|14.92|14.84|14.79|14.71|1757
1580817600000|2020-02-04 12:00:00|14.89|14.81|14.77|14.69|14.89|14.81|14.77|14.69|1975
1580821200000|2020-02-04 13:00:00|14.78|14.7|14.77|14.69|14.82|14.74|14.74|14.66|732
1580824800000|2020-02-04 14:00:00|14.74|14.66|14.79|14.71|14.89|14.81|14.72|14.64|3284
1580828400000|2020-02-04 15:00:00|14.76|14.68|14.79|14.71|14.89|14.81|14.74|14.66|4166
1580832000000|2020-02-04 16:00:00|14.78|14.7|14.64|14.56|14.84|14.76|14.61|14.53|7377
1580835600000|2020-02-04 17:00:00|14.63|14.55|14.57|14.49|14.66|14.58|14.54|14.46|728
1580839200000|2020-02-04 18:00:00|14.58|14.5|14.61|14.53|14.67|14.59|14.57|14.49|952
1580842800000|2020-02-04 19:00:00|14.59|14.51|14.56|14.48|14.61|14.53|14.52|14.44|56
1580846400000|2020-02-04 20:00:00|14.54|14.46|14.61|14.53|14.7|14.56|14.48|14.4|136
1580886000000|2020-02-05 07:00:00|14.73|14.65|14.82|14.74|14.83|14.75|14.72|14.64|178
1580889600000|2020-02-05 08:00:00|14.83|14.75|14.36|14.28|14.83|14.75|14.22|14.14|3110
1580893200000|2020-02-05 09:00:00|14.35|14.27|14.16|14.08|14.36|14.28|14.11|14.03|2841
1580896800000|2020-02-05 10:00:00|14.18|14.1|14.16|14.08|14.21|14.13|14.14|14.06|2062
1580900400000|2020-02-05 11:00:00|14.14|14.06|14.3|14.22|14.33|14.25|14.06|13.98|4286
1580904000000|2020-02-05 12:00:00|14.32|14.24|14.21|14.13|14.33|14.25|14.19|14.11|1377
1580907600000|2020-02-05 13:00:00|14.2|14.12|14.09|14.01|14.24|14.16|14.09|14.01|2423
1580911200000|2020-02-05 14:00:00|14.07|13.99|14.23|14.15|14.26|14.18|14.04|13.96|3415
1580914800000|2020-02-05 15:00:00|14.22|14.14|14.26|14.18|14.48|14.4|14.18|14.1|6813
1580918400000|2020-02-05 16:00:00|14.27|14.19|14.1|14.02|14.32|14.24|14.05|13.97|11104
1580922000000|2020-02-05 17:00:00|14.12|14.04|14.07|13.99|14.12|14.04|14.05|13.97|377
1580925600000|2020-02-05 18:00:00|14.05|13.97|14.03|13.95|14.12|14.04|13.99|13.91|88
1580929200000|2020-02-05 19:00:00|14.02|13.94|13.97|13.89|14.04|13.96|13.97|13.89|24
1580932800000|2020-02-05 20:00:00|13.96|13.88|13.97|13.89|14.1|14.02|13.94|13.86|74
1580972400000|2020-02-06 07:00:00|13.83|13.75|13.77|13.69|13.84|13.76|13.77|13.69|162
1580976000000|2020-02-06 08:00:00|13.74|13.66|13.79|13.71|13.92|13.84|13.74|13.66|3303
1580979600000|2020-02-06 09:00:00|13.82|13.74|13.84|13.76|13.91|13.83|13.74|13.66|3143
1580983200000|2020-02-06 10:00:00|13.85|13.77|13.86|13.78|13.91|13.83|13.82|13.74|3282
1580986800000|2020-02-06 11:00:00|13.85|13.77|13.81|13.73|13.89|13.81|13.81|13.73|3713
1580990400000|2020-02-06 12:00:00|13.86|13.78|13.86|13.78|13.86|13.78|13.81|13.73|2556
1580994000000|2020-02-06 13:00:00|13.85|13.77|13.86|13.78|13.89|13.81|13.79|13.71|1676
1580997600000|2020-02-06 14:00:00|13.89|13.81|13.96|13.88|14.1|14.02|13.84|13.76|1871
1581001200000|2020-02-06 15:00:00|13.95|13.87|13.91|13.83|14.06|13.98|13.89|13.81|2336
1581004800000|2020-02-06 16:00:00|13.89|13.81|13.87|13.79|13.92|13.84|13.82|13.74|5804
1581008400000|2020-02-06 17:00:00|13.86|13.78|13.77|13.69|13.87|13.79|13.75|13.67|760
1581012000000|2020-02-06 18:00:00|13.78|13.7|13.83|13.75|13.88|13.8|13.77|13.69|172
1581015600000|2020-02-06 19:00:00|13.84|13.76|13.81|13.73|13.85|13.77|13.78|13.7|72
1581019200000|2020-02-06 20:00:00|13.8|13.72|13.79|13.71|13.85|13.77|13.76|13.68|131
1581058800000|2020-02-07 07:00:00|13.87|13.79|13.99|13.91|13.99|13.91|13.84|13.76|415
1581062400000|2020-02-07 08:00:00|13.98|13.9|13.86|13.78|14.01|13.93|13.79|13.71|1889
1581066000000|2020-02-07 09:00:00|13.84|13.76|14.06|13.98|14.11|14.03|13.84|13.76|2471
1581069600000|2020-02-07 10:00:00|14.04|13.96|14.24|14.16|14.27|14.19|14.02|13.94|2647
1581073200000|2020-02-07 11:00:00|14.26|14.18|14.19|14.11|14.26|14.18|14.17|14.09|2140
1581076800000|2020-02-07 12:00:00|14.17|14.09|14.21|14.13|14.23|14.15|14.14|14.06|2008
1581080400000|2020-02-07 13:00:00|14.2|14.12|14.22|14.14|14.3|14.22|14.03|13.95|3514
1581084000000|2020-02-07 14:00:00|14.2|14.12|14.49|14.41|14.49|14.41|14.16|14.08|4497
1581087600000|2020-02-07 15:00:00|14.5|14.42|14.17|14.09|14.57|14.49|14.12|14.04|8981
1581091200000|2020-02-07 16:00:00|14.19|14.11|14.09|14.01|14.24|14.16|13.95|13.87|5567
1581094800000|2020-02-07 17:00:00|14.06|13.98|14.16|14.08|14.16|14.08|13.99|13.91|942
1581098400000|2020-02-07 18:00:00|14.19|14.11|14.37|14.29|14.37|14.29|14.15|14.07|427
1581102000000|2020-02-07 19:00:00|14.39|14.31|14.31|14.23|14.59|14.51|14.31|14.23|1044
1581105600000|2020-02-07 20:00:00|14.29|14.21|14.41|14.11|14.44|14.33|14.19|14.08|204
1581318000000|2020-02-10 07:00:00|14.2|14.12|14.26|14.18|14.27|14.19|14.2|14.12|186
1581321600000|2020-02-10 08:00:00|14.27|14.19|14.31|14.23|14.38|14.3|14.17|14.09|2400
1581325200000|2020-02-10 09:00:00|14.29|14.21|14.27|14.19|14.33|14.25|14.17|14.09|3298
1581328800000|2020-02-10 10:00:00|14.28|14.2|14.17|14.09|14.28|14.2|14.16|14.08|1912
1581332400000|2020-02-10 11:00:00|14.16|14.08|14.2|14.12|14.23|14.15|14.11|14.03|941
1581336000000|2020-02-10 12:00:00|14.19|14.11|14.24|14.16|14.26|14.18|14.19|14.11|818
1581339600000|2020-02-10 13:00:00|14.22|14.14|14.24|14.16|14.31|14.23|14.2|14.12|515
1581343200000|2020-02-10 14:00:00|14.22|14.14|14.2|14.12|14.42|14.34|14.2|14.12|2266
1581346800000|2020-02-10 15:00:00|14.15|14.07|14.21|14.13|14.22|14.14|14.1|14.02|5679
1581350400000|2020-02-10 16:00:00|14.19|14.11|14.07|13.99|14.19|14.11|14.01|13.93|4106
1581354000000|2020-02-10 17:00:00|14.11|14.03|14.07|13.99|14.19|14.11|14.04|13.96|1024
1581357600000|2020-02-10 18:00:00|14.12|14.04|14.08|14|14.13|14.05|14.03|13.95|114
1581361200000|2020-02-10 19:00:00|14.13|14.05|14.05|13.97|14.13|14.05|14.05|13.97|78
1581364800000|2020-02-10 20:00:00|14.07|13.99|14.01|13.93|14.11|14.03|14.01|13.93|81
1581404400000|2020-02-11 07:00:00|13.86|13.78|13.91|13.83|13.93|13.85|13.84|13.76|510
1581408000000|2020-02-11 08:00:00|13.9|13.82|13.87|13.79|13.92|13.84|13.8|13.72|2682
1581411600000|2020-02-11 09:00:00|13.88|13.8|13.86|13.78|13.98|13.9|13.86|13.78|6054
1581415200000|2020-02-11 10:00:00|13.85|13.77|13.8|13.72|13.86|13.78|13.8|13.72|1079
1581418800000|2020-02-11 11:00:00|13.81|13.73|13.8|13.72|13.81|13.73|13.8|13.72|634
1581422400000|2020-02-11 12:00:00|13.81|13.73|13.8|13.72|13.81|13.73|13.76|13.68|3622
1581426000000|2020-02-11 13:00:00|13.79|13.71|13.79|13.71|13.8|13.72|13.75|13.67|805
1581429600000|2020-02-11 14:00:00|13.78|13.7|13.69|13.61|13.8|13.72|13.66|13.58|4607
1581433200000|2020-02-11 15:00:00|13.68|13.6|13.73|13.65|13.78|13.7|13.64|13.56|4819
1581436800000|2020-02-11 16:00:00|13.75|13.67|13.73|13.65|13.79|13.71|13.68|13.6|2783
1581440400000|2020-02-11 17:00:00|13.74|13.66|13.72|13.64|13.78|13.7|13.71|13.63|567
1581444000000|2020-02-11 18:00:00|13.73|13.65|13.78|13.7|13.78|13.7|13.72|13.64|75
1581447600000|2020-02-11 19:00:00|13.76|13.68|13.81|13.73|13.81|13.73|13.71|13.63|269
1581451200000|2020-02-11 20:00:00|13.79|13.71|13.92|13.84|13.93|13.85|13.79|13.71|253
1581454800000|2020-02-11 21:00:00|13.9|13.82|13.9|13.82|13.9|13.82|13.9|13.82|0
1581490800000|2020-02-12 07:00:00|13.73|13.65|13.81|13.73|13.83|13.75|13.73|13.65|53
1581494400000|2020-02-12 08:00:00|13.79|13.71|13.67|13.59|13.81|13.73|13.66|13.58|1633
1581498000000|2020-02-12 09:00:00|13.68|13.6|13.74|13.66|13.75|13.67|13.68|13.6|312
1581501600000|2020-02-12 10:00:00|13.75|13.67|13.79|13.71|13.84|13.76|13.75|13.67|591
1581505200000|2020-02-12 11:00:00|13.78|13.7|13.79|13.71|13.79|13.71|13.78|13.7|792
1581508800000|2020-02-12 12:00:00|13.83|13.75|13.75|13.67|13.83|13.75|13.75|13.67|488
1581512400000|2020-02-12 13:00:00|13.78|13.7|13.73|13.65|13.79|13.71|13.73|13.65|2079
1581516000000|2020-02-12 14:00:00|13.72|13.64|13.81|13.73|13.83|13.75|13.72|13.64|1692
1581519600000|2020-02-12 15:00:00|13.78|13.7|13.82|13.74|13.87|13.79|13.77|13.69|3795
1581523200000|2020-02-12 16:00:00|13.79|13.71|13.62|13.54|13.82|13.74|13.62|13.54|4680
1581526800000|2020-02-12 17:00:00|13.61|13.53|13.66|13.58|13.67|13.59|13.61|13.53|650
1581530400000|2020-02-12 18:00:00|13.62|13.54|13.67|13.59|13.68|13.6|13.62|13.54|280
1581534000000|2020-02-12 19:00:00|13.62|13.54|13.54|13.46|13.62|13.54|13.51|13.43|475
1581537600000|2020-02-12 20:00:00|13.52|13.44|13.45|13.37|13.57|13.49|13.43|13.35|90
1581577200000|2020-02-13 07:00:00|13.87|13.79|13.86|13.78|13.87|13.79|13.8|13.72|523
1581580800000|2020-02-13 08:00:00|13.81|13.73|13.85|13.77|13.87|13.79|13.79|13.71|2169
1581584400000|2020-02-13 09:00:00|13.87|13.79|14.19|14.11|14.22|14.14|13.85|13.77|10343
1581588000000|2020-02-13 10:00:00|14.21|14.13|14.31|14.23|14.43|14.35|14.14|14.06|7702
1581591600000|2020-02-13 11:00:00|14.32|14.24|14.27|14.19|14.43|14.35|14.27|14.19|8096
1581595200000|2020-02-13 12:00:00|14.26|14.18|14.22|14.14|14.32|14.24|14.22|14.14|3467
1581598800000|2020-02-13 13:00:00|14.21|14.13|14.04|13.96|14.21|14.13|14.02|13.94|3422
1581602400000|2020-02-13 14:00:00|14.05|13.97|14.04|13.96|14.15|14.07|13.89|13.81|4821
1581606000000|2020-02-13 15:00:00|14.07|13.99|13.84|13.76|14.19|14.11|13.84|13.76|4021
1581609600000|2020-02-13 16:00:00|13.83|13.75|13.82|13.74|13.92|13.84|13.78|13.7|6817
1581613200000|2020-02-13 17:00:00|13.81|13.73|13.92|13.84|13.92|13.84|13.8|13.72|603
1581616800000|2020-02-13 18:00:00|13.87|13.79|13.82|13.74|13.92|13.84|13.82|13.74|22
1581620400000|2020-02-13 19:00:00|13.84|13.76|13.82|13.74|13.87|13.79|13.82|13.74|23
1581624000000|2020-02-13 20:00:00|13.83|13.75|14.09|13.79|14.09|13.9|13.83|13.75|128
1581627600000|2020-02-13 21:00:00|14.12|13.82|14.12|13.82|14.12|13.82|14.12|13.82|0
1581663600000|2020-02-14 07:00:00|13.99|13.74|13.83|13.75|13.99|13.82|13.78|13.69|31
1581667200000|2020-02-14 08:00:00|13.84|13.76|13.73|13.65|13.89|13.81|13.72|13.64|1963
1581670800000|2020-02-14 09:00:00|13.77|13.69|13.79|13.71|13.84|13.76|13.73|13.65|2115
1581674400000|2020-02-14 10:00:00|13.77|13.69|13.75|13.67|13.79|13.71|13.73|13.65|1546
1581678000000|2020-02-14 11:00:00|13.77|13.69|13.75|13.67|13.8|13.72|13.75|13.67|1158
1581681600000|2020-02-14 12:00:00|13.74|13.66|13.74|13.66|13.79|13.71|13.74|13.66|961
1581685200000|2020-02-14 13:00:00|13.76|13.68|13.85|13.77|13.89|13.81|13.74|13.66|872
1581688800000|2020-02-14 14:00:00|13.82|13.74|13.87|13.79|13.92|13.84|13.75|13.67|2864
1581692400000|2020-02-14 15:00:00|13.86|13.78|13.76|13.68|13.91|13.83|13.76|13.68|2097
1581696000000|2020-02-14 16:00:00|13.79|13.71|13.76|13.68|13.81|13.73|13.71|13.63|3589
1581699600000|2020-02-14 17:00:00|13.77|13.69|13.88|13.8|13.97|13.89|13.76|13.68|382
1581703200000|2020-02-14 18:00:00|13.9|13.82|13.96|13.88|13.99|13.89|13.81|13.73|73
1581706800000|2020-02-14 19:00:00|13.94|13.86|13.83|13.75|14.01|13.93|13.78|13.67|19
1581710400000|2020-02-14 20:00:00|13.85|13.77|13.78|13.7|14.01|13.79|13.77|13.63|113
1581922800000|2020-02-17 07:00:00|13.61|13.53|13.61|13.53|13.66|13.58|13.6|13.52|893
1581926400000|2020-02-17 08:00:00|13.6|13.52|13.56|13.48|13.61|13.53|13.51|13.43|8890
1581930000000|2020-02-17 09:00:00|13.51|13.43|13.51|13.43|13.56|13.48|13.51|13.43|12738
1581933600000|2020-02-17 10:00:00|||||||||2035
1581937200000|2020-02-17 11:00:00|||||||||465
1581940800000|2020-02-17 12:00:00|13.56|13.48|13.56|13.48|13.56|13.48|13.51|13.43|3442
1581944400000|2020-02-17 13:00:00|13.51|13.43|13.51|13.43|13.56|13.48|13.51|13.43|821
1581948000000|2020-02-17 14:00:00|13.56|13.48|13.51|13.43|13.56|13.48|13.51|13.43|1400
1581951600000|2020-02-17 15:00:00|13.56|13.48|13.51|13.43|13.56|13.48|13.51|13.43|2123
1581955200000|2020-02-17 16:00:00|13.46|13.38|13.56|13.48|13.56|13.48|13.46|13.38|5179
1581958800000|2020-02-17 17:00:00|||||||||240
1581962400000|2020-02-17 18:00:00|||||||||15
1581966000000|2020-02-17 19:00:00|13.65|13.4|13.6|13.35|13.65|13.48|13.51|13.35|15
1581969600000|2020-02-17 20:00:00|13.62|13.37|13.62|13.37|13.62|13.46|13.51|13.35|100
1582009200000|2020-02-18 07:00:00|13.96|13.71|13.98|13.9|14.03|13.95|13.88|13.71|774
1582012800000|2020-02-18 08:00:00|14|13.92|14.03|13.95|14.08|14|13.88|13.8|4547
1582016400000|2020-02-18 09:00:00|14.08|14|14.03|13.95|14.13|14.05|14.03|13.95|2384
1582020000000|2020-02-18 10:00:00|14.05|13.97|14.03|13.95|14.13|14.05|14.03|13.95|4031
1582023600000|2020-02-18 11:00:00|14.06|13.98|14.08|14|14.13|14.05|14.03|13.95|2136
1582027200000|2020-02-18 12:00:00|14.11|14.03|14.08|14|14.13|14.05|14.08|14|1887
1582030800000|2020-02-18 13:00:00|14.03|13.95|14.03|13.95|14.03|13.95|13.94|13.86|2987
1582034400000|2020-02-18 14:00:00|13.99|13.91|13.89|13.81|13.99|13.91|13.89|13.81|3246
1582038000000|2020-02-18 15:00:00|13.94|13.86|13.99|13.91|14.04|13.96|13.89|13.81|2781
1582041600000|2020-02-18 16:00:00|13.96|13.88|14.11|14.03|14.14|14.06|13.94|13.86|8415
1582045200000|2020-02-18 17:00:00|14.09|14.01|14.03|13.78|14.14|14.06|13.89|13.78|1019
1582048800000|2020-02-18 18:00:00|14.05|13.8|14.1|13.8|14.1|13.86|13.89|13.73|9
1582052400000|2020-02-18 19:00:00|14.05|13.75|14.05|13.75|14.06|13.78|13.98|13.7|0
1582056000000|2020-02-18 20:00:00|14.08|13.78|14.01|13.76|14.08|13.87|13.89|13.73|10
1582095600000|2020-02-19 07:00:00|13.9|13.65|13.77|13.69|13.9|13.73|13.76|13.6|164
1582099200000|2020-02-19 08:00:00|13.81|13.73|13.77|13.69|13.85|13.74|13.69|13.55|1759
1582102800000|2020-02-19 09:00:00|13.72|13.64|13.72|13.64|13.72|13.64|13.72|13.64|1663
1582106400000|2020-02-19 10:00:00|13.77|13.69|13.72|13.64|13.8|13.69|13.67|13.51|897
1582110000000|2020-02-19 11:00:00|13.77|13.69|13.75|13.67|13.77|13.69|13.72|13.64|0
1582113600000|2020-02-19 12:00:00|13.77|13.69|13.77|13.69|13.82|13.74|13.77|13.69|0
1582117200000|2020-02-19 13:00:00|13.82|13.74|13.77|13.69|13.82|13.74|13.72|13.64|0
1582120800000|2020-02-19 14:00:00|13.78|13.7|13.78|13.7|13.82|13.74|13.73|13.65|0
1582124400000|2020-02-19 15:00:00|13.82|13.74|13.83|13.75|13.87|13.79|13.78|13.7|0
1582128000000|2020-02-19 16:00:00|13.8|13.72|13.82|13.74|13.83|13.75|13.78|13.7|0
1582131600000|2020-02-19 17:00:00|13.83|13.75|13.75|13.67|13.83|13.75|13.75|13.67|0
1582135200000|2020-02-19 18:00:00|13.73|13.65|13.78|13.7|13.78|13.7|13.73|13.65|0
1582138800000|2020-02-19 19:00:00|13.75|13.67|13.78|13.7|13.78|13.7|13.73|13.65|0
1582142400000|2020-02-19 20:00:00|13.75|13.67|13.78|13.7|13.78|13.7|13.75|13.67|0
1582182000000|2020-02-20 07:00:00|13.84|13.76|13.77|13.69|13.84|13.76|13.74|13.66|0
1582185600000|2020-02-20 08:00:00|13.79|13.71|13.9|13.82|13.95|13.87|13.75|13.67|0
1582189200000|2020-02-20 09:00:00|13.87|13.79|13.94|13.86|13.97|13.89|13.85|13.77|0
1582192800000|2020-02-20 10:00:00|13.92|13.84|13.95|13.87|13.99|13.91|13.9|13.82|0
1582196400000|2020-02-20 11:00:00|13.97|13.89|14.04|13.96|14.05|13.97|13.95|13.87|0
1582200000000|2020-02-20 12:00:00|14.05|13.97|14|13.92|14.05|13.97|14|13.92|0
1582203600000|2020-02-20 13:00:00|14.02|13.94|14.04|13.96|14.09|14.01|13.99|13.91|0
1582207200000|2020-02-20 14:00:00|14.02|13.94|14|13.92|14.05|13.97|13.94|13.86|0
1582210800000|2020-02-20 15:00:00|13.98|13.9|13.95|13.87|14.05|13.97|13.9|13.82|0
1582214400000|2020-02-20 16:00:00|14|13.92|14.63|14.55|14.73|14.65|13.95|13.87|0
1582218000000|2020-02-20 17:00:00|14.6|14.52|14.63|14.55|14.83|14.75|14.58|14.5|0
1582221600000|2020-02-20 18:00:00|14.65|14.57|14.59|14.51|14.66|14.58|14.38|14.3|0
1582225200000|2020-02-20 19:00:00|14.56|14.48|14.54|14.46|14.59|14.51|14.35|14.27|0
1582228800000|2020-02-20 20:00:00|14.56|14.48|14.35|14.27|14.64|14.56|14.26|14.18|0
1582268400000|2020-02-21 07:00:00|14.88|14.8|14.94|14.86|15.01|14.93|14.86|14.78|0
1582272000000|2020-02-21 08:00:00|14.96|14.88|14.89|14.81|15.18|15.1|14.7|14.62|0
1582275600000|2020-02-21 09:00:00|14.87|14.79|14.84|14.76|14.93|14.85|14.72|14.64|0
1582279200000|2020-02-21 10:00:00|14.83|14.75|14.86|14.78|14.93|14.85|14.74|14.66|0
1582282800000|2020-02-21 11:00:00|14.84|14.76|14.83|14.75|14.98|14.9|14.78|14.7|0
1582286400000|2020-02-21 12:00:00|14.86|14.78|14.74|14.66|14.88|14.8|14.69|14.61|0
1582290000000|2020-02-21 13:00:00|14.69|14.61|14.93|14.85|14.96|14.88|14.69|14.61|0
1582293600000|2020-02-21 14:00:00|14.94|14.86|15.2|15.12|15.43|15.35|14.79|14.71|0
1582297200000|2020-02-21 15:00:00|15.22|15.14|15.32|15.24|15.51|15.43|15.13|15.05|0
1582300800000|2020-02-21 16:00:00|15.27|15.19|15.35|15.27|15.42|15.34|15.2|15.12|0
1582304400000|2020-02-21 17:00:00|15.31|15.23|15.36|15.28|15.37|15.29|15.21|15.13|0
1582308000000|2020-02-21 18:00:00|15.31|15.23|15.59|15.51|15.64|15.56|15.26|15.18|0
1582311600000|2020-02-21 19:00:00|15.54|15.46|15.57|15.49|15.64|15.56|15.49|15.41|0
1582315200000|2020-02-21 20:00:00|15.55|15.47|15.38|15.3|15.74|15.66|15.36|15.28|0
1582527600000|2020-02-24 07:00:00|16.87|16.79|17.05|16.97|17.64|17.56|16.57|16.49|0
1582531200000|2020-02-24 08:00:00|17.06|16.98|17.31|17.23|17.66|17.58|17.03|16.95|0
1582534800000|2020-02-24 09:00:00|17.28|17.2|17.14|17.06|17.59|17.51|17.14|17.06|0
1582538400000|2020-02-24 10:00:00|17.15|17.07|17.38|17.3|17.42|17.34|17.14|17.06|0
1582542000000|2020-02-24 11:00:00|17.37|17.29|17.28|17.2|17.53|17.45|17.2|17.12|0
1582545600000|2020-02-24 12:00:00|17.25|17.17|17.43|17.35|17.49|17.41|17.1|17.02|0
1582549200000|2020-02-24 13:00:00|17.45|17.37|17.66|17.58|17.72|17.64|17.35|17.27|0
1582552800000|2020-02-24 14:00:00|17.7|17.62|17.48|17.4|17.9|17.82|17.27|17.19|0
1582556400000|2020-02-24 15:00:00|17.5|17.42|17.5|17.42|17.84|17.76|17.36|17.28|0
1582560000000|2020-02-24 16:00:00|17.49|17.41|17.99|17.91|18.04|17.96|17.44|17.36|0
1582563600000|2020-02-24 17:00:00|18.01|17.93|18.2|18.12|18.23|18.15|17.93|17.85|0
1582567200000|2020-02-24 18:00:00|18.21|18.13|18.21|18.13|18.49|18.41|18.18|18.1|0
1582570800000|2020-02-24 19:00:00|18.19|18.11|17.88|17.8|18.47|18.39|17.86|17.78|0
1582574400000|2020-02-24 20:00:00|17.89|17.81|18.47|18.39|18.49|18.41|17.78|17.7|0
1582614000000|2020-02-25 07:00:00|17.27|17.19|17.28|17.2|17.54|17.46|17.25|17.17|0
1582617600000|2020-02-25 08:00:00|17.31|17.23|17.64|17.56|17.67|17.59|17.21|17.13|0
1582621200000|2020-02-25 09:00:00|17.62|17.54|17.89|17.81|17.89|17.81|17.54|17.46|0
1582624800000|2020-02-25 10:00:00|17.84|17.76|18.1|18.02|18.25|18.17|17.79|17.71|0
1582628400000|2020-02-25 11:00:00|18.11|18.03|17.99|17.91|18.28|18.2|17.89|17.81|0
1582632000000|2020-02-25 12:00:00|18|17.92|17.78|17.7|18.14|18.06|17.73|17.65|0
1582635600000|2020-02-25 13:00:00|17.8|17.72|17.93|17.85|17.95|17.87|17.72|17.64|0
1582639200000|2020-02-25 14:00:00|17.95|17.87|18.18|18.1|18.3|18.22|17.76|17.68|0
1582642800000|2020-02-25 15:00:00|18.22|18.14|18.78|18.7|19.04|18.96|18.05|17.97|0
1582646400000|2020-02-25 16:00:00|18.8|18.72|19.07|18.99|19.25|19.17|18.68|18.6|0
1582650000000|2020-02-25 17:00:00|19.08|19|19.52|19.44|19.57|19.49|19.01|18.93|0
1582653600000|2020-02-25 18:00:00|19.54|19.46|19.78|19.7|19.78|19.7|19.31|19.23|0
1582657200000|2020-02-25 19:00:00|19.8|19.72|20.13|20.05|20.72|20.64|19.78|19.7|0
1582660800000|2020-02-25 20:00:00|20.11|20.03|20.27|20.19|20.7|20.62|19.83|19.75|0
1582700400000|2020-02-26 07:00:00|19.91|19.83|19.67|19.59|20|19.92|19.62|19.54|0
1582704000000|2020-02-26 08:00:00|19.68|19.6|20.39|20.31|20.51|20.43|19.4|19.32|0
1582707600000|2020-02-26 09:00:00|20.41|20.33|20.31|20.23|21.05|20.97|20.16|20.08|0
1582711200000|2020-02-26 10:00:00|20.27|20.19|20.47|20.39|20.54|20.46|19.93|19.85|0
1582714800000|2020-02-26 11:00:00|20.45|20.37|20.05|19.97|20.47|20.39|19.86|19.78|0
1582718400000|2020-02-26 12:00:00|20.06|19.98|19.9|19.82|20.31|20.23|19.86|19.78|0
1582722000000|2020-02-26 13:00:00|19.94|19.86|19.81|19.73|20.01|19.93|19.64|19.56|0
1582725600000|2020-02-26 14:00:00|19.84|19.76|19.56|19.48|19.92|19.84|19.23|19.15|0
1582729200000|2020-02-26 15:00:00|19.57|19.49|19.08|19|19.86|19.78|18.86|18.78|0
1582732800000|2020-02-26 16:00:00|19.11|19.03|19.24|19.16|19.28|19.2|18.88|18.8|0
1582736400000|2020-02-26 17:00:00|19.22|19.14|19.59|19.51|19.86|19.78|19.16|19.08|0
1582740000000|2020-02-26 18:00:00|19.57|19.49|20.16|20.08|20.25|20.17|19.51|19.43|0
1582743600000|2020-02-26 19:00:00|20.17|20.09|20.19|20.11|20.25|20.17|19.82|19.74|0
1582747200000|2020-02-26 20:00:00|20.17|20.09|19.7|19.62|20.26|20.18|19.64|19.56|0
1582786800000|2020-02-27 07:00:00|20.33|20.25|20.13|20.05|20.48|20.4|19.87|19.79|0
1582790400000|2020-02-27 08:00:00|20.15|20.07|20.07|19.99|20.58|20.5|19.93|19.85|0
1582794000000|2020-02-27 09:00:00|20.09|20.01|20.21|20.13|20.36|20.28|19.85|19.77|0
1582797600000|2020-02-27 10:00:00|20.2|20.12|20.72|20.64|20.72|20.64|20.08|20|0
1582801200000|2020-02-27 11:00:00|20.74|20.66|20.63|20.55|20.75|20.67|20.43|20.35|0
1582804800000|2020-02-27 12:00:00|20.64|20.56|21.14|21.06|21.14|21.06|20.58|20.5|0
1582808400000|2020-02-27 13:00:00|21.16|21.08|21.58|21.5|21.62|21.54|20.95|20.87|0
1582812000000|2020-02-27 14:00:00|21.54|21.46|21.93|21.85|22.32|22.24|21.54|21.46|0
1582815600000|2020-02-27 15:00:00|21.96|21.88|22.01|21.93|22.85|22.77|21.85|21.77|0
1582819200000|2020-02-27 16:00:00|22.05|21.97|21.86|21.78|22.34|22.26|21.56|21.48|0
1582822800000|2020-02-27 17:00:00|21.84|21.76|21.53|21.45|21.97|21.89|21.14|21.06|0
1582826400000|2020-02-27 18:00:00|21.54|21.46|22.12|22.04|22.25|22.17|21.32|21.24|0
1582830000000|2020-02-27 19:00:00|22.13|22.05|22.14|22.06|22.34|22.26|21.77|21.69|0
1582833600000|2020-02-27 20:00:00|22.15|22.07|22.95|22.87|22.99|22.91|22|21.92|0
1582837200000|2020-02-27 21:00:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1582873200000|2020-02-28 07:00:00|24.81|24.73|24.53|24.45|24.97|24.89|24.17|24.09|0
1582876800000|2020-02-28 08:00:00|24.52|24.44|25.08|25|26.05|25.97|24.22|24.14|0
1582880400000|2020-02-28 09:00:00|25.09|25.01|25.32|25.24|25.9|25.82|24.82|24.74|0
1582884000000|2020-02-28 10:00:00|25.33|25.25|24.97|24.89|25.66|25.58|24.74|24.66|0
1582887600000|2020-02-28 11:00:00|24.95|24.87|24.96|24.88|25.02|24.94|23.97|23.89|0
1582891200000|2020-02-28 12:00:00|24.97|24.89|24.74|24.66|25.16|25.08|24.41|24.33|0
1582894800000|2020-02-28 13:00:00|24.76|24.68|25.25|25.17|25.25|25.17|24.42|24.34|0
1582898400000|2020-02-28 14:00:00|25.22|25.14|25.28|25.2|25.69|25.61|24.49|24.41|0
1582902000000|2020-02-28 15:00:00|25.27|25.19|25.43|25.35|25.9|25.82|25.19|25.11|0
1582905600000|2020-02-28 16:00:00|25.45|25.37|24.65|24.57|25.91|25.83|23.68|23.6|0
1582909200000|2020-02-28 17:00:00|24.68|24.6|24.28|24.2|25.1|25.02|24.13|24.05|0
1582912800000|2020-02-28 18:00:00|24.3|24.22|25.09|25.01|25.22|25.14|24.16|24.08|0
1582916400000|2020-02-28 19:00:00|25.11|25.03|24.97|24.89|25.33|25.25|24.59|24.51|0
1582920000000|2020-02-28 20:00:00|24.98|24.9|23.8|23.72|25.46|25.38|23.74|23.66|0
1583132400000|2020-03-02 07:00:00|22.94|22.86|21.79|21.71|23.25|23.17|21.7|21.62|2278
1583136000000|2020-03-02 08:00:00|21.8|21.72|22.58|22.5|22.64|22.56|21.79|21.71|14632
1583139600000|2020-03-02 09:00:00|22.57|22.49|23.17|23.09|23.35|23.27|22.26|22.18|15803
1583143200000|2020-03-02 10:00:00|23.19|23.11|23.63|23.55|23.63|23.55|22.98|22.9|8702
1583146800000|2020-03-02 11:00:00|23.62|23.54|24.76|24.68|24.81|24.73|23.55|23.47|10211
1583150400000|2020-03-02 12:00:00|24.74|24.66|24.05|23.97|24.74|24.66|23.96|23.88|10205
1583154000000|2020-03-02 13:00:00|24.03|23.95|23.57|23.49|24.45|24.37|23.56|23.48|7451
1583157600000|2020-03-02 14:00:00|23.56|23.48|23.78|23.7|23.99|23.91|23.13|23.05|11258
1583161200000|2020-03-02 15:00:00|23.75|23.67|23.8|23.72|24.44|24.36|23.6|23.52|10608
1583164800000|2020-03-02 16:00:00|23.79|23.71|22.93|22.85|23.89|23.81|22.83|22.75|14101
1583168400000|2020-03-02 17:00:00|22.94|22.86|22.89|22.81|23.29|23.21|22.79|22.71|4578
1583172000000|2020-03-02 18:00:00|22.87|22.79|23.26|23.18|23.65|23.57|22.81|22.73|385
1583175600000|2020-03-02 19:00:00|23.28|23.2|24.08|23.83|24.15|24.07|23.04|22.96|481
1583179200000|2020-03-02 20:00:00|24.09|23.84|22.86|22.56|24.09|23.88|22.76|22.52|557
1583218800000|2020-03-03 07:00:00|23.39|23.14|22.97|22.89|23.46|23.38|22.94|22.86|1578
1583222400000|2020-03-03 08:00:00|22.95|22.87|22.49|22.41|23.44|23.36|22.15|22.07|8552
1583226000000|2020-03-03 09:00:00|22.5|22.42|22.23|22.15|22.7|22.62|22.2|22.12|2947
1583229600000|2020-03-03 10:00:00|22.24|22.16|22.27|22.19|22.36|22.28|22.14|22.06|7660
1583233200000|2020-03-03 11:00:00|22.28|22.2|22.96|22.88|23.02|22.94|22.28|22.2|8904
1583236800000|2020-03-03 12:00:00|22.94|22.86|22.93|22.85|23.28|23.2|22.51|22.43|4089
1583240400000|2020-03-03 13:00:00|22.94|22.86|22.76|22.68|23.26|23.18|22.65|22.57|5789
1583244000000|2020-03-03 14:00:00|22.77|22.69|23.17|23.09|23.24|23.16|22.32|22.24|10156
1583247600000|2020-03-03 15:00:00|23.16|23.08|22.44|22.36|23.17|23.09|21.75|21.67|14759
1583251200000|2020-03-03 16:00:00|22.45|22.37|23.1|23.02|24.2|24.12|22.42|22.34|15447
1583254800000|2020-03-03 17:00:00|23.11|23.03|23.52|23.44|23.6|23.52|22.9|22.82|1011
1583258400000|2020-03-03 18:00:00|23.53|23.45|24.74|24.66|24.79|24.71|23.52|23.44|2476
1583262000000|2020-03-03 19:00:00|24.73|24.65|24.67|24.59|25.39|25.31|24.54|24.38|1608
1583265600000|2020-03-03 20:00:00|24.78|24.53|25|24.7|25.17|25.08|24.28|24.06|893
1583305200000|2020-03-04 07:00:00|23.78|23.53|23.64|23.56|23.89|23.81|23.49|23.36|760
1583308800000|2020-03-04 08:00:00|23.65|23.57|23.35|23.27|24.03|23.95|23.32|23.24|11580
1583312400000|2020-03-04 09:00:00|23.37|23.29|23.11|23.03|23.6|23.52|23.02|22.94|4057
1583316000000|2020-03-04 10:00:00|23.12|23.04|23.03|22.95|23.24|23.16|22.89|22.81|2738
1583319600000|2020-03-04 11:00:00|23.01|22.93|23.09|23.01|23.22|23.14|22.95|22.87|2121
1583323200000|2020-03-04 12:00:00|23.07|22.99|23.22|23.14|23.25|23.17|22.83|22.75|3317
1583326800000|2020-03-04 13:00:00|23.21|23.13|23.31|23.23|23.45|23.37|23.03|22.95|4260
1583330400000|2020-03-04 14:00:00|23.32|23.24|23.97|23.89|24.08|24|23.16|23.08|11924
1583334000000|2020-03-04 15:00:00|23.95|23.87|23.67|23.59|24.05|23.97|23.38|23.3|13992
1583337600000|2020-03-04 16:00:00|23.66|23.58|23.31|23.23|23.72|23.64|23.2|23.12|13529
1583341200000|2020-03-04 17:00:00|23.3|23.22|22.9|22.82|23.3|23.22|22.9|22.82|1642
1583344800000|2020-03-04 18:00:00|22.89|22.81|23.07|22.99|23.09|23.01|22.74|22.66|610
1583348400000|2020-03-04 19:00:00|23.06|22.98|23.32|23.24|23.39|23.31|23|22.92|410
1583352000000|2020-03-04 20:00:00|23.33|23.25|23.25|23|23.39|23.25|22.96|22.84|239
1583391600000|2020-03-05 07:00:00|23.88|23.8|23.68|23.6|24.17|24.09|23.67|23.59|929
1583395200000|2020-03-05 08:00:00|23.66|23.58|24.08|24|24.22|24.14|23.66|23.58|4417
1583398800000|2020-03-05 09:00:00|24.05|23.97|24.33|24.25|24.51|24.43|24.05|23.97|9280
1583402400000|2020-03-05 10:00:00|24.34|24.26|24.87|24.79|24.91|24.83|24.27|24.19|4371
1583406000000|2020-03-05 11:00:00|24.82|24.74|25.02|24.94|25.23|25.15|24.65|24.57|5965
1583409600000|2020-03-05 12:00:00|24.99|24.91|25.16|25.08|25.24|25.16|24.86|24.78|4122
1583413200000|2020-03-05 13:00:00|25.15|25.07|25.51|25.43|25.6|25.52|25.04|24.96|14424
1583416800000|2020-03-05 14:00:00|25.52|25.44|25.47|25.39|25.78|25.7|25.2|25.12|8571
1583420400000|2020-03-05 15:00:00|25.48|25.4|25.33|25.25|25.65|25.57|25.01|24.93|12746
1583424000000|2020-03-05 16:00:00|25.3|25.22|25.65|25.57|25.7|25.62|24.84|24.76|9766
1583427600000|2020-03-05 17:00:00|25.61|25.53|26.51|26.43|26.65|26.57|25.55|25.47|3376
1583431200000|2020-03-05 18:00:00|26.52|26.44|26.69|26.61|26.83|26.73|26.32|26.2|1311
1583434800000|2020-03-05 19:00:00|26.7|26.62|27.24|26.99|27.31|27.19|26.67|26.59|456
1583438400000|2020-03-05 20:00:00|27.25|27|26.97|26.67|27.76|27.59|26.74|26.54|985
1583478000000|2020-03-06 07:00:00|27.92|27.67|28.07|27.99|28.31|28.23|27.72|27.63|1387
1583481600000|2020-03-06 08:00:00|28.06|27.98|28.31|28.23|28.75|28.67|27.3|27.22|10593
1583485200000|2020-03-06 09:00:00|28.3|28.22|29.32|29.24|29.32|29.24|28.07|27.99|10461
1583488800000|2020-03-06 10:00:00|29.29|29.21|29.9|29.82|30.56|30.48|29.2|29.12|7508
1583492400000|2020-03-06 11:00:00|29.91|29.83|30.39|30.31|30.46|30.38|29.6|29.52|9382
1583496000000|2020-03-06 12:00:00|30.38|30.3|31.64|31.56|32.51|32.43|30.27|30.19|10420
1583499600000|2020-03-06 13:00:00|31.65|31.57|32|31.92|32.37|32.29|31.52|31.44|10704
1583503200000|2020-03-06 14:00:00|32.05|31.97|32.11|32.03|33.14|33.06|31.86|31.74|16609
1583506800000|2020-03-06 15:00:00|32.1|32.02|31.53|31.45|32.19|32.09|30.79|30.71|17069
1583510400000|2020-03-06 16:00:00|31.52|31.44|31.69|31.61|31.85|31.77|31.32|31.21|11266
1583514000000|2020-03-06 17:00:00|31.66|31.58|32.07|31.77|32.19|32.06|31.46|31.29|2128
1583517600000|2020-03-06 18:00:00|32.06|31.81|32.03|31.73|32.17|32.07|31.36|31.21|521
1583521200000|2020-03-06 19:00:00|32.02|31.72|32.17|32.09|32.36|32.2|31.85|31.71|586
1583524800000|2020-03-06 20:00:00|32.16|32.08|30.49|30.19|32.62|32.47|29.95|29.71|2546
1583737200000|2020-03-09 07:00:00|39.28|38.98|40.59|40.51|41.43|41.18|37.23|36.93|3112
1583740800000|2020-03-09 08:00:00|40.75|40.5|37.88|37.8|41.81|41.66|37.65|37.51|12967
1583744400000|2020-03-09 09:00:00|37.91|37.83|37.84|37.76|37.98|37.83|36.44|36.36|12265
1583748000000|2020-03-09 10:00:00|37.92|37.67|38.01|37.93|38.87|38.75|37.74|37.65|3842
1583751600000|2020-03-09 11:00:00|38|37.92|40.02|39.94|40.27|40.19|37.99|37.84|4796
1583755200000|2020-03-09 12:00:00|40.03|39.95|40.79|40.71|41.41|41.28|39.8|39.72|7058
1583758800000|2020-03-09 13:00:00|40.78|40.7|38.18|38.1|41.81|41.66|37.72|37.59|8311
1583762400000|2020-03-09 14:00:00|38.17|38.09|38.64|38.56|39.64|39.47|37.34|37.21|12671
1583766000000|2020-03-09 15:00:00|38.67|38.59|36.74|36.49|38.98|38.9|36.02|35.94|11259
1583769600000|2020-03-09 16:00:00|36.68|36.6|36.75|36.67|36.99|36.81|35.52|35.44|18049
1583773200000|2020-03-09 17:00:00|36.84|36.59|37.64|37.39|37.78|37.62|36.3|36.02|7378
1583776800000|2020-03-09 18:00:00|37.63|37.38|37.47|37.17|38.65|38.44|37.17|36.93|316
1583780400000|2020-03-09 19:00:00|37.45|37.15|37.11|37.03|37.87|37.71|36.22|35.92|182
1583784000000|2020-03-09 20:00:00|37.08|37|37.15|36.85|37.7|37.4|36.39|36.14|255
1583823600000|2020-03-10 07:00:00|33.37|33.12|33.4|33.32|33.74|33.62|32.6|32.52|1831
1583827200000|2020-03-10 08:00:00|33.41|33.33|32.25|32.17|34.06|33.89|32.23|32.15|6304
1583830800000|2020-03-10 09:00:00|32.28|32.2|31.64|31.56|32.55|32.47|31.55|31.47|6441
1583834400000|2020-03-10 10:00:00|31.66|31.58|31.56|31.48|31.83|31.72|31.28|31.2|5975
1583838000000|2020-03-10 11:00:00|31.59|31.51|32.52|32.44|32.61|32.53|31.59|31.51|4628
1583841600000|2020-03-10 12:00:00|32.53|32.45|33.48|33.4|33.95|33.87|32.21|32.09|9830
1583845200000|2020-03-10 13:00:00|33.49|33.41|34.44|34.36|34.88|34.8|33.07|32.99|4525
1583848800000|2020-03-10 14:00:00|34.47|34.39|35.63|35.55|35.69|35.61|33.77|33.69|7344
1583852400000|2020-03-10 15:00:00|35.61|35.53|36.4|36.32|37.13|37.05|35.25|35.17|13706
1583856000000|2020-03-10 16:00:00|36.38|36.3|35.96|35.88|36.84|36.72|35.35|35.27|10009
1583859600000|2020-03-10 17:00:00|36.04|35.79|36.59|36.51|36.83|36.68|35.45|35.29|1047
1583863200000|2020-03-10 18:00:00|36.67|36.42|35.62|35.37|36.94|36.78|35.49|35.27|256
1583866800000|2020-03-10 19:00:00|35.53|35.45|34.83|34.58|35.74|35.53|34.56|34.43|1633
1583870400000|2020-03-10 20:00:00|34.84|34.59|34.82|34.52|35.14|34.99|34.5|34.33|137
1583910000000|2020-03-11 07:00:00|37.42|37.17|36.25|36.17|37.45|37.28|36.25|36.08|561
1583913600000|2020-03-11 08:00:00|36.29|36.21|35.94|35.86|36.77|36.69|35.39|35.31|5233
1583917200000|2020-03-11 09:00:00|35.93|35.85|36.14|36.06|36.69|36.61|35.78|35.67|2528
1583920800000|2020-03-11 10:00:00|36.15|36.07|36.59|36.51|36.96|36.82|36.11|36.03|2975
1583924400000|2020-03-11 11:00:00|36.62|36.54|37.06|36.98|37.33|37.17|36.34|36.24|4213
1583928000000|2020-03-11 12:00:00|37.08|37|37.68|37.6|37.69|37.61|36.64|36.47|3421
1583931600000|2020-03-11 13:00:00|37.69|37.61|36.86|36.78|37.69|37.61|36.53|36.37|4732
1583935200000|2020-03-11 14:00:00|36.83|36.75|37.38|37.3|37.55|37.47|36.59|36.46|4234
1583938800000|2020-03-11 15:00:00|37.37|37.29|36.96|36.88|37.84|37.76|36.69|36.61|8961
1583942400000|2020-03-11 16:00:00|36.95|36.87|36.95|36.7|37.18|37.07|36.43|36.35|11208
1583946000000|2020-03-11 17:00:00|36.99|36.74|37.76|37.46|38|37.86|36.91|36.74|1625
1583949600000|2020-03-11 18:00:00|37.72|37.42|38.36|38.06|38.52|38.34|37.63|37.38|363
1583953200000|2020-03-11 19:00:00|38.37|38.07|38.36|38.06|39.12|39|37.8|37.69|443
1583956800000|2020-03-11 20:00:00|38.39|38.09|38.25|37.95|38.58|38.28|37.7|37.59|129
1583996400000|2020-03-12 07:00:00|41.97|41.67|42.45|42.15|42.91|42.76|41.48|41.31|822
1584000000000|2020-03-12 08:00:00|42.46|42.16|42.93|42.85|43.42|43.24|41.45|41.23|3688
1584003600000|2020-03-12 09:00:00|42.89|42.81|43.07|42.99|43.74|43.58|42.81|42.66|2875
1584007200000|2020-03-12 10:00:00|43.09|43.01|42.5|42.42|43.73|43.56|42.5|42.42|2224
1584010800000|2020-03-12 11:00:00|42.49|42.41|43.5|43.42|43.65|43.53|42.49|42.39|13272
1584014400000|2020-03-12 12:00:00|43.48|43.4|44.68|44.38|45.22|44.93|43.28|43.1|4503
1584018000000|2020-03-12 13:00:00|44.6|44.3|45.36|45.06|49.22|48.92|44.04|43.85|5351
1584021600000|2020-03-12 14:00:00|45.38|45.08|45.02|44.77|46.48|46.19|44.71|44.52|4068
1584025200000|2020-03-12 15:00:00|45.04|44.79|47.26|47.01|47.91|47.72|44.97|44.78|9622
1584028800000|2020-03-12 16:00:00|47.18|47.1|45.31|45.01|47.86|47.7|44.96|44.76|10894
1584032400000|2020-03-12 17:00:00|45.3|45|46.36|46.06|47.35|47.05|43.23|42.94|587
1584036000000|2020-03-12 18:00:00|46.3|46|46.49|46.19|47.43|47.13|45.85|45.62|702
1584039600000|2020-03-12 19:00:00|46.53|46.23|47.38|47.3|47.67|47.43|46.14|45.84|133
1584043200000|2020-03-12 20:00:00|47.47|47.22|47.14|46.84|47.84|47.68|46.02|45.72|211
1584082800000|2020-03-13 07:00:00|47.94|47.86|45.65|45.35|48.23|48.02|45.09|44.81|362
1584086400000|2020-03-13 08:00:00|45.67|45.37|46.72|46.47|46.93|46.74|44.82|44.64|8896
1584090000000|2020-03-13 09:00:00|46.74|46.49|45.06|44.81|47.11|46.94|44.81|44.65|2651
1584093600000|2020-03-13 10:00:00|45.09|44.84|45.07|44.99|45.93|45.79|44.83|44.72|3075
1584097200000|2020-03-13 11:00:00|45.08|45|43.32|43.07|45.21|45.04|43.11|42.95|3255
1584100800000|2020-03-13 12:00:00|43.28|43.03|42.15|41.9|43.67|43.48|41.41|41.11|3403
1584104400000|2020-03-13 13:00:00|42.13|41.88|45.67|45.37|46.03|45.73|41.96|41.8|6963
1584108000000|2020-03-13 14:00:00|45.56|45.31|47.11|46.81|47.43|47.22|44.44|44.23|3579
1584111600000|2020-03-13 15:00:00|47.13|46.83|48.72|48.47|49.96|49.7|46.35|46.15|13530
1584115200000|2020-03-13 16:00:00|48.67|48.42|47.46|47.16|49.69|49.58|46.79|46.6|6527
1584118800000|2020-03-13 17:00:00|47.41|47.13|46.4|46.1|48.01|47.86|46.2|46.05|1192
1584122400000|2020-03-13 18:00:00|46.38|46.08|43.9|43.82|46.72|46.45|43.81|43.68|4493
1584126000000|2020-03-13 19:00:00|43.86|43.78|43.67|43.37|46.85|46.55|43.16|42.98|652
1584129600000|2020-03-13 20:00:00|43.64|43.34|44.8|44.5|44.83|44.53|42.81|42.54|82
1584342000000|2020-03-16 07:00:00|53.39|53.09|51.15|50.85|53.39|53.09|51.02|50.72|242
1584345600000|2020-03-16 08:00:00|51.07|50.77|53.34|53.04|55.2|54.95|49.97|49.71|2626
1584349200000|2020-03-16 09:00:00|53.32|53.02|55.74|55.49|55.97|55.67|53.27|53.02|5332
1584352800000|2020-03-16 10:00:00|55.65|55.57|56.25|55.95|56.47|56.21|55.18|54.88|3100
1584356400000|2020-03-16 11:00:00|56.15|55.9|55.96|55.66|56.2|56.03|54.54|54.3|2295
1584360000000|2020-03-16 12:00:00|55.93|55.63|57.52|57.22|57.71|57.55|55.11|54.81|1327
1584363600000|2020-03-16 13:00:00|57.55|57.25|55.85|55.6|58.94|58.66|55.27|55.08|2887
1584367200000|2020-03-16 14:00:00|55.87|55.62|54.43|54.13|56.85|56.68|53.59|53.4|5573
1584370800000|2020-03-16 15:00:00|54.46|54.16|54.86|54.78|55.82|55.6|53.24|52.94|7817
1584374400000|2020-03-16 16:00:00|54.91|54.83|55.02|54.72|55.32|55.16|53.9|53.71|2994
1584378000000|2020-03-16 17:00:00|55|54.7|55.81|55.51|55.93|55.63|54.65|54.37|90
1584381600000|2020-03-16 18:00:00|55.86|55.56|56.84|56.54|57.62|57.32|55.51|55.21|106
1584385200000|2020-03-16 19:00:00|56.89|56.59|59.7|59.4|61.89|61.59|56.24|55.94|138
1584388800000|2020-03-16 20:00:00|59.42|59.12|61.06|60.76|61.06|60.76|57.4|57.1|26
1584428400000|2020-03-17 07:00:00|53.41|53.11|51.62|51.32|53.41|53.11|50.95|50.65|507
1584432000000|2020-03-17 08:00:00|51.64|51.34|56.28|55.98|56.63|56.35|51.14|50.84|1484
1584435600000|2020-03-17 09:00:00|56.2|55.95|57.85|57.55|58.66|58.39|55.4|55.15|2736
1584439200000|2020-03-17 10:00:00|57.87|57.57|55.98|55.9|58.02|57.83|55.89|55.64|1532
1584442800000|2020-03-17 11:00:00|56.19|55.89|57.96|57.71|58.44|58.2|56.19|55.89|516
1584446400000|2020-03-17 12:00:00|57.99|57.74|57.34|57.04|58.34|58.15|56.99|56.71|818
1584450000000|2020-03-17 13:00:00|57.32|57.02|60.07|59.82|60.09|59.82|56.38|56.09|1857
1584453600000|2020-03-17 14:00:00|60.09|59.84|56.28|55.98|60.56|60.33|56.12|55.91|2835
1584457200000|2020-03-17 15:00:00|56.31|56.01|54.76|54.51|56.75|56.45|54.22|54|2380
1584460800000|2020-03-17 16:00:00|54.79|54.54|55.66|55.36|56.42|56.12|53.19|53|3415
1584464400000|2020-03-17 17:00:00|55.65|55.35|55.75|55.45|57.01|56.71|55.41|55.11|197
1584468000000|2020-03-17 18:00:00|55.78|55.48|55.57|55.27|56.36|56.06|53.79|53.64|126
1584471600000|2020-03-17 19:00:00|55.6|55.3|56.55|56.25|57.69|57.39|55.6|55.3|12
1584475200000|2020-03-17 20:00:00|56.59|56.29|57.49|57.19|57.51|57.21|55.97|55.67|14
1584514800000|2020-03-18 07:00:00|64.12|63.82|60.72|60.47|64.26|63.96|60.03|59.79|875
1584518400000|2020-03-18 08:00:00|60.6|60.3|60.68|60.43|61.44|61.23|58.88|58.63|2182
1584522000000|2020-03-18 09:00:00|60.7|60.45|61.1|60.85|62.32|62.18|60.26|60.01|2480
1584525600000|2020-03-18 10:00:00|61.12|60.87|62.36|62.11|63.6|63.35|60.94|60.75|2941
1584529200000|2020-03-18 11:00:00|62.3|62.22|62.32|62.07|63.07|62.88|61.41|61.27|1667
1584532800000|2020-03-18 12:00:00|62.34|62.09|63.32|63.07|63.42|63.21|62.03|61.78|1484
1584536400000|2020-03-18 13:00:00|63.3|63.05|61.04|60.96|64.13|63.93|60.55|60.37|4828
1584540000000|2020-03-18 14:00:00|61.05|60.97|61.86|61.61|61.98|61.77|59.35|59.18|3684
1584543600000|2020-03-18 15:00:00|61.91|61.66|62.28|62.03|63.08|62.84|61.55|61.32|1412
1584547200000|2020-03-18 16:00:00|62.23|61.98|68.14|68.06|68.3|68.14|62.02|61.88|6719
1584550800000|2020-03-18 17:00:00|68.25|68|69.84|69.54|72.53|72.23|67.39|67.12|5961
1584554400000|2020-03-18 18:00:00|69.93|69.63|70.46|70.16|72.55|72.25|69.81|69.51|358
1584558000000|2020-03-18 19:00:00|70.65|70.35|63.88|63.58|70.95|70.65|63.51|63.21|541
1584561600000|2020-03-18 20:00:00|63.85|63.55|64.96|64.66|65.66|65.36|63.32|63.07|60
1584601200000|2020-03-19 07:00:00|66.59|66.29|68.2|67.9|70.69|70.51|66.59|66.29|1381
1584604800000|2020-03-19 08:00:00|68.09|67.79|65.3|65.22|68.76|68.46|64.95|64.65|1849
1584608400000|2020-03-19 09:00:00|65.28|65.2|64.61|64.31|66.47|66.32|64.3|64.08|1434
1584612000000|2020-03-19 10:00:00|64.62|64.36|67.11|66.81|67.18|67.07|64.57|64.31|1309
1584615600000|2020-03-19 11:00:00|67.16|66.86|68.04|67.79|68.49|68.34|66.42|66.28|638
1584619200000|2020-03-19 12:00:00|67.98|67.9|66.71|66.46|68.54|68.35|66.33|66.11|2829
1584622800000|2020-03-19 13:00:00|66.69|66.39|66.51|66.43|68.43|68.23|65.97|65.7|3970
1584626400000|2020-03-19 14:00:00|66.49|66.41|66.14|65.89|67.32|67.13|64.67|64.37|2375
1584630000000|2020-03-19 15:00:00|66.19|65.94|62.25|61.95|66.95|66.78|60.85|60.6|3880
1584633600000|2020-03-19 16:00:00|62.2|62|60.43|60.13|62.58|62.39|59.61|59.44|3712
1584637200000|2020-03-19 17:00:00|60.39|60.09|59.07|58.77|61.05|60.75|58.65|58.4|491
1584640800000|2020-03-19 18:00:00|59.04|58.74|52.84|52.54|59.13|58.83|51.95|51.65|393
1584644400000|2020-03-19 19:00:00|52.89|52.59|55.39|55.09|55.58|55.28|50.68|50.43|1591
1584648000000|2020-03-19 20:00:00|55.19|54.89|60.03|59.73|60.42|60.12|54.59|54.37|325
1584687600000|2020-03-20 07:00:00|52.74|52.44|52.03|51.78|54.13|53.83|51.95|51.78|265
1584691200000|2020-03-20 08:00:00|52.06|51.81|51.37|51.12|52.41|52.11|50.15|50|2235
1584694800000|2020-03-20 09:00:00|51.33|51.25|49.22|48.97|51.42|51.25|48.76|48.62|1913
1584698400000|2020-03-20 10:00:00|49.2|48.95|50.44|50.19|50.97|50.82|48.74|48.55|1257
1584702000000|2020-03-20 11:00:00|50.49|50.24|52.66|52.41|53.05|52.91|50.44|50.19|1178
1584705600000|2020-03-20 12:00:00|52.55|52.47|54.31|54.23|54.42|54.25|51.52|51.37|1180
1584709200000|2020-03-20 13:00:00|54.59|54.29|53.62|53.37|55.17|54.92|52|51.79|2513
1584712800000|2020-03-20 14:00:00|53.66|53.41|48.05|47.8|53.91|53.73|47.92|47.8|2775
1584716400000|2020-03-20 15:00:00|48.1|47.85|49.56|49.31|50.6|50.35|47.71|47.57|3664
1584720000000|2020-03-20 16:00:00|49.54|49.29|51.2|50.9|52.46|52.34|49.06|48.87|5604
1584723600000|2020-03-20 17:00:00|51.18|50.88|50.82|50.52|51.22|50.92|50.02|49.79|553
1584727200000|2020-03-20 18:00:00|50.84|50.54|52.54|52.24|53.84|53.54|50.11|49.97|136
1584730800000|2020-03-20 19:00:00|52.69|52.39|53.56|53.26|54.8|54.5|51.61|51.31|98
1584734400000|2020-03-20 20:00:00|53.57|53.27|53.6|53.35|53.87|53.57|53.34|53.04|4
1584946800000|2020-03-23 07:00:00|55.38|55.08|56.21|55.91|56.79|56.49|55.27|54.97|314
1584950400000|2020-03-23 08:00:00|56.2|55.9|55.36|55.11|56.5|56.29|54.34|54.09|1022
1584954000000|2020-03-23 09:00:00|55.35|55.1|53.53|53.28|55.36|55.17|53.29|53.12|1354
1584957600000|2020-03-23 10:00:00|53.55|53.3|52.96|52.71|54.22|53.92|52.85|52.62|754
1584961200000|2020-03-23 11:00:00|52.98|52.73|53.72|53.47|53.9|53.67|52.92|52.71|202
1584964800000|2020-03-23 12:00:00|53.74|53.49|47.87|47.57|53.86|53.61|45.69|45.47|3946
1584968400000|2020-03-23 13:00:00|47.88|47.58|47.31|47.01|50.45|50.23|46.61|46.39|3925
1584972000000|2020-03-23 14:00:00|47.32|47.02|47.69|47.61|48.28|47.99|45.96|45.85|2529
1584975600000|2020-03-23 15:00:00|47.71|47.63|48.13|47.83|48.85|48.63|47.15|46.95|2491
1584979200000|2020-03-23 16:00:00|48.15|47.85|45.96|45.66|48.17|48.02|45.88|45.61|3962
1584982800000|2020-03-23 17:00:00|45.94|45.64|46.99|46.69|47.66|47.36|44.98|44.73|247
1584986400000|2020-03-23 18:00:00|47|46.7|46.23|45.93|47.8|47.5|45.92|45.62|50
1584990000000|2020-03-23 19:00:00|46.21|45.91|42.9|42.6|46.25|45.95|41.98|41.68|114
1584993600000|2020-03-23 20:00:00|42.91|42.61|41.97|41.67|43.88|43.58|40.84|40.54|117
1585033200000|2020-03-24 07:00:00|38.21|37.91|39.2|39.12|39.82|39.52|37.91|37.61|525
1585036800000|2020-03-24 08:00:00|39.19|38.9|39.87|39.62|41.07|40.93|38.8|38.66|1988
1585040400000|2020-03-24 09:00:00|39.76|39.68|37.9|37.65|40|39.84|37.78|37.58|2016
1585044000000|2020-03-24 10:00:00|37.86|37.61|36.34|36.09|37.89|37.61|35.79|35.54|1520
1585047600000|2020-03-24 11:00:00|36.24|36.16|37.23|36.98|37.33|37.18|36.12|35.94|913
1585051200000|2020-03-24 12:00:00|37.24|36.99|36.63|36.55|37.69|37.55|36.53|36.37|989
1585054800000|2020-03-24 13:00:00|36.61|36.53|35.07|34.82|37.1|36.9|34.59|34.44|2171
1585058400000|2020-03-24 14:00:00|35.08|34.83|35.6|35.52|35.78|35.64|34.78|34.64|2444
1585062000000|2020-03-24 15:00:00|35.71|35.46|36.74|36.66|37.35|37.2|35.15|35|2947
1585065600000|2020-03-24 16:00:00|36.72|36.64|37.47|37.22|37.51|37.31|35.83|35.7|10513
1585069200000|2020-03-24 17:00:00|37.46|37.21|37.24|36.94|38.03|37.79|36.66|36.41|994
1585072800000|2020-03-24 18:00:00|37.22|36.92|36.79|36.49|37.39|37.19|35.29|35.01|526
1585076400000|2020-03-24 19:00:00|36.81|36.51|38|37.7|38.73|38.54|36.34|36.2|626
1585080000000|2020-03-24 20:00:00|38.01|37.71|37.22|36.92|38.52|38.3|36.71|36.41|50
1585119600000|2020-03-25 07:00:00|35.62|35.32|35.33|35.08|36.34|36.04|35.14|34.91|262
1585123200000|2020-03-25 08:00:00|35.34|35.09|36.13|35.88|36.37|36.15|35.34|35.09|1032
1585126800000|2020-03-25 09:00:00|36.15|35.9|38.06|37.81|38.37|38.18|35.92|35.76|1634
1585130400000|2020-03-25 10:00:00|38.07|37.82|42.24|41.99|42.26|42.07|37.67|37.46|1706
1585134000000|2020-03-25 11:00:00|42.18|41.94|40.56|40.48|42.64|42.4|40.24|39.96|4831
1585137600000|2020-03-25 12:00:00|40.55|40.47|40.53|40.23|41.14|41|39.9|39.74|592
1585141200000|2020-03-25 13:00:00|40.52|40.27|41.58|41.33|41.58|41.47|39.33|39.13|1758
1585144800000|2020-03-25 14:00:00|41.59|41.34|40.68|40.43|42.62|42.44|40.41|40.28|2205
1585148400000|2020-03-25 15:00:00|40.66|40.41|41.21|41.13|41.63|41.5|40.28|40.14|1012
1585152000000|2020-03-25 16:00:00|41.19|41.11|41.48|41.23|43.11|42.94|40.57|40.42|11615
1585155600000|2020-03-25 17:00:00|41.49|41.24|41.64|41.34|42.07|41.77|41.12|40.96|281
1585159200000|2020-03-25 18:00:00|41.62|41.32|39.87|39.57|42.2|41.9|39.36|39.1|810
1585162800000|2020-03-25 19:00:00|39.84|39.54|42.01|41.71|42.5|42.25|39.66|39.41|173
1585166400000|2020-03-25 20:00:00|41.95|41.65|41.4|41.1|41.95|41.65|40.9|40.6|71
1585206000000|2020-03-26 07:00:00|43.98|43.68|45.28|44.98|45.81|45.51|43.73|43.56|326
1585209600000|2020-03-26 08:00:00|45.25|44.95|44.32|44.07|45.46|45.16|43.58|43.45|616
1585213200000|2020-03-26 09:00:00|44.31|44.06|43.64|43.56|45.29|45.04|43.62|43.54|1009
1585216800000|2020-03-26 10:00:00|43.63|43.55|42.97|42.72|43.92|43.69|42.42|42.29|445
1585220400000|2020-03-26 11:00:00|43.01|42.76|43.7|43.45|43.91|43.75|42.72|42.57|800
1585224000000|2020-03-26 12:00:00|43.66|43.41|41.97|41.89|44.8|44.65|41.77|41.63|1497
1585227600000|2020-03-26 13:00:00|41.96|41.88|39.99|39.74|42.33|42.22|39.69|39.54|2725
1585231200000|2020-03-26 14:00:00|39.88|39.8|39.77|39.69|40.43|40.26|38.96|38.78|2250
1585234800000|2020-03-26 15:00:00|39.76|39.68|39.68|39.43|40.22|40.04|39.13|38.95|1322
1585238400000|2020-03-26 16:00:00|39.58|39.5|38.16|38.08|39.75|39.66|38.07|37.96|2816
1585242000000|2020-03-26 17:00:00|38.22|37.97|39.36|39.11|39.72|39.54|38.09|37.96|798
1585245600000|2020-03-26 18:00:00|39.35|39.1|39.01|38.93|39.43|39.25|38.79|38.49|75
1585249200000|2020-03-26 19:00:00|39.03|38.95|38.83|38.58|39.51|39.24|38.56|38.26|169
1585252800000|2020-03-26 20:00:00|38.85|38.6|38.08|37.78|38.85|38.6|37.7|37.44|75
1585292400000|2020-03-27 07:00:00|40.71|40.41|40.8|40.55|41.03|40.94|39.75|39.45|107
1585296000000|2020-03-27 08:00:00|40.81|40.56|41.68|41.43|41.71|41.56|40.27|40.15|470
1585299600000|2020-03-27 09:00:00|41.58|41.33|41.36|41.11|41.6|41.38|40.9|40.81|169
1585303200000|2020-03-27 10:00:00|41.39|41.14|41.62|41.54|42.01|41.88|41.34|41.04|1009
1585306800000|2020-03-27 11:00:00|41.58|41.5|42.2|42.12|42.43|42.25|40.93|40.78|1575
1585310400000|2020-03-27 12:00:00|42.22|42.14|42.58|42.5|42.88|42.8|41.79|41.71|1034
1585314000000|2020-03-27 13:00:00|42.57|42.49|42.86|42.78|43.11|42.99|41.65|41.5|836
1585317600000|2020-03-27 14:00:00|42.87|42.79|43.57|43.32|43.86|43.68|42.17|41.98|1435
1585321200000|2020-03-27 15:00:00|43.58|43.33|43.24|43.16|43.75|43.61|42.56|42.41|593
1585324800000|2020-03-27 16:00:00|43.26|43.18|43.72|43.47|44.64|44.52|43.07|42.91|7269
1585328400000|2020-03-27 17:00:00|43.73|43.48|43.2|42.9|44.13|43.9|42.86|42.69|390
1585332000000|2020-03-27 18:00:00|43.22|42.92|42.75|42.45|43.57|43.27|42.62|42.44|69
1585335600000|2020-03-27 19:00:00|42.76|42.46|44.13|43.83|44.25|43.95|42.5|42.27|129
1585339200000|2020-03-27 20:00:00|44.11|43.81|44.76|44.46|45.52|45.22|43.91|43.61|37
1585548000000|2020-03-30 06:00:00|42.14|41.84|42.5|42.2|43.22|42.92|41.65|41.35|13
1585551600000|2020-03-30 07:00:00|42.48|42.18|44.34|44.09|44.78|44.61|41.89|41.64|415
1585555200000|2020-03-30 08:00:00|44.35|44.1|43.27|43.02|44.35|44.1|42.71|42.51|601
1585558800000|2020-03-30 09:00:00|43.15|43.07|43.14|42.89|43.5|43.3|42.41|42.18|486
1585562400000|2020-03-30 10:00:00|43.16|42.91|42.76|42.51|43.22|43.05|42.28|42.1|573
1585566000000|2020-03-30 11:00:00|42.69|42.61|42.92|42.67|43.66|43.52|42.58|42.44|1503
1585569600000|2020-03-30 12:00:00|42.82|42.74|42.48|42.4|43.1|42.94|42.23|42.08|412
1585573200000|2020-03-30 13:00:00|42.52|42.44|42.59|42.51|43.29|43.19|42.14|41.99|2259
1585576800000|2020-03-30 14:00:00|42.58|42.5|42.37|42.29|42.78|42.59|42.02|41.84|1774
1585580400000|2020-03-30 15:00:00|42.35|42.27|41.41|41.16|42.48|42.4|41.01|40.93|2755
1585584000000|2020-03-30 16:00:00|41.42|41.17|41.19|40.89|41.82|41.63|41.01|40.81|222
1585587600000|2020-03-30 17:00:00|41.21|40.91|41.49|41.19|41.62|41.32|41.18|40.88|21
1585591200000|2020-03-30 18:00:00|41.5|41.2|41.49|41.19|41.71|41.41|41.3|41.12|20
1585594800000|2020-03-30 19:00:00|41.48|41.18|40.8|40.5|41.62|41.32|40.77|40.47|94
1585598400000|2020-03-30 20:00:00|40.81|40.51|40.81|40.51|40.81|40.51|40.81|40.51|0
1585634400000|2020-03-31 06:00:00|40.63|40.33|40.33|40.03|41.35|41.05|40.3|40.03|51
1585638000000|2020-03-31 07:00:00|40.31|40.01|39.94|39.86|40.48|40.2|39.27|39.07|1046
1585641600000|2020-03-31 08:00:00|40.02|39.77|39.94|39.86|40.14|40|39.65|39.42|544
1585645200000|2020-03-31 09:00:00|39.99|39.74|40.6|40.52|41.04|40.88|39.79|39.61|575
1585648800000|2020-03-31 10:00:00|40.68|40.43|40.76|40.51|41.48|41.32|40.43|40.3|1337
1585652400000|2020-03-31 11:00:00|40.69|40.61|41.11|40.86|41.27|41.12|40.6|40.35|168
1585656000000|2020-03-31 12:00:00|41.1|40.85|41.23|41.15|42.11|41.95|41.09|40.84|515
1585659600000|2020-03-31 13:00:00|41.25|41.17|40.75|40.67|41.4|41.25|40.28|40.1|2196
1585663200000|2020-03-31 14:00:00|40.86|40.61|39.64|39.56|40.86|40.69|39.1|38.97|1939
1585666800000|2020-03-31 15:00:00|39.66|39.58|39.74|39.49|40.13|40.05|39.47|39.36|4688
1585670400000|2020-03-31 16:00:00|39.63|39.55|40.97|40.72|41.09|40.91|39.63|39.46|519
1585674000000|2020-03-31 17:00:00|40.98|40.73|40.58|40.28|41.39|41.09|40.48|40.23|20
1585677600000|2020-03-31 18:00:00|40.59|40.29|39.75|39.5|40.76|40.46|39.65|39.49|61
1585681200000|2020-03-31 19:00:00|39.76|39.51|39.97|39.67|40.88|40.58|39.61|39.46|162
1585684800000|2020-03-31 20:00:00|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1585720800000|2020-04-01 06:00:00|42.16|42.08|42.38|42.3|42.82|42.65|42.02|41.76|435
1585724400000|2020-04-01 07:00:00|42.37|42.29|42.5|42.25|43.47|43.28|41.97|41.81|747
1585728000000|2020-04-01 08:00:00|42.42|42.34|42.52|42.27|42.82|42.63|41.94|41.76|666
1585731600000|2020-04-01 09:00:00|42.42|42.34|42.29|42.04|42.78|42.61|42.03|41.88|232
1585735200000|2020-04-01 10:00:00|42.28|42.03|42.51|42.43|42.84|42.66|42.01|41.83|781
1585738800000|2020-04-01 11:00:00|42.5|42.42|42.86|42.78|43.22|43.07|42.46|42.35|1265
1585742400000|2020-04-01 12:00:00|42.87|42.79|42.92|42.84|43.4|43.28|42.61|42.53|929
1585746000000|2020-04-01 13:00:00|42.91|42.83|41.91|41.83|43.06|42.97|41.75|41.65|2285
1585749600000|2020-04-01 14:00:00|42|41.75|41.19|41.11|42.28|42.13|40.74|40.65|3370
1585753200000|2020-04-01 15:00:00|41.2|41.12|41.79|41.71|42.05|41.97|40.52|40.44|4585
1585756800000|2020-04-01 16:00:00|41.88|41.63|43.18|42.88|43.32|43.13|41.75|41.6|185
1585760400000|2020-04-01 17:00:00|43.19|42.89|42.75|42.45|43.3|43|42.65|42.35|19
1585764000000|2020-04-01 18:00:00|42.76|42.46|43.25|42.95|43.3|43.12|42.61|42.33|27
1585767600000|2020-04-01 19:00:00|43.26|42.96|43.4|43.1|43.97|43.78|43.09|42.79|49
1585807200000|2020-04-02 06:00:00|41.18|40.88|41.38|41.08|41.72|41.51|41.17|40.87|85
1585810800000|2020-04-02 07:00:00|41.37|41.07|41.51|41.26|42.06|41.88|40.99|40.74|505
1585814400000|2020-04-02 08:00:00|41.5|41.25|41.63|41.38|41.63|41.49|41.18|41|440
1585818000000|2020-04-02 09:00:00|41.61|41.36|41.58|41.33|41.66|41.47|41.24|41.09|662
1585821600000|2020-04-02 10:00:00|41.57|41.32|41.14|41.06|41.68|41.52|41.13|40.96|241
1585825200000|2020-04-02 11:00:00|41.17|41.09|41.24|41.16|41.41|41.26|41.14|40.96|330
1585828800000|2020-04-02 12:00:00|41.25|41.17|42.41|42.33|42.59|42.51|41.15|40.98|1465
1585832400000|2020-04-02 13:00:00|42.4|42.32|42.33|42.08|43.22|43.11|42.06|41.98|1391
1585836000000|2020-04-02 14:00:00|42.32|42.07|41.73|41.65|42.44|42.36|41.22|41.1|1952
1585839600000|2020-04-02 15:00:00|41.72|41.64|41.57|41.49|42.53|42.45|41.44|41.26|3772
1585843200000|2020-04-02 16:00:00|41.64|41.39|41.43|41.18|41.75|41.58|41.29|41.15|290
1585846800000|2020-04-02 17:00:00|41.44|41.19|41.98|41.73|42.06|41.91|41.32|41.18|193
1585850400000|2020-04-02 18:00:00|42|41.7|41.75|41.45|42.25|42|41.73|41.43|36
1585854000000|2020-04-02 19:00:00|41.76|41.46|41.19|41.11|41.82|41.57|41.19|41.05|36
1585893600000|2020-04-03 06:00:00|41.73|41.43|41.49|41.19|41.85|41.64|41.36|41.18|151
1585897200000|2020-04-03 07:00:00|41.51|41.21|41.19|41.11|41.78|41.6|40.98|40.73|898
1585900800000|2020-04-03 08:00:00|41.2|41.12|41.23|40.98|41.46|41.32|41|40.83|400
1585904400000|2020-04-03 09:00:00|41.13|41.05|41.24|41.16|41.63|41.46|41.07|40.94|241
1585908000000|2020-04-03 10:00:00|41.23|41.15|41.25|41.17|41.4|41.26|41.09|41|359
1585911600000|2020-04-03 11:00:00|41.24|41.16|40.65|40.57|41.38|41.25|40.57|40.42|727
1585915200000|2020-04-03 12:00:00|40.62|40.54|41.01|40.93|41.29|41.14|40.59|40.42|834
1585918800000|2020-04-03 13:00:00|41.1|40.85|40.57|40.49|41.37|41.22|40.53|40.38|2356
1585922400000|2020-04-03 14:00:00|40.65|40.4|40.9|40.82|41.13|41.05|40.41|40.27|1973
1585926000000|2020-04-03 15:00:00|40.87|40.79|41.4|41.15|41.79|41.64|40.82|40.74|2681
1585929600000|2020-04-03 16:00:00|41.31|41.23|41.08|41|42.02|41.81|41.07|40.92|133
1585933200000|2020-04-03 17:00:00|41.11|41.03|41.29|40.99|41.44|41.17|40.84|40.61|189
1585936800000|2020-04-03 18:00:00|41.27|40.97|40.62|40.32|41.46|41.32|40.6|40.3|78
1585940400000|2020-04-03 19:00:00|40.61|40.31|40.14|39.84|40.97|40.67|39.85|39.55|135
1585944000000|2020-04-03 20:00:00|40.22|39.92|40.22|39.92|40.22|39.92|40.22|39.92|0
1586152800000|2020-04-06 06:00:00|35.88|35.58|37.3|37.22|37.39|37.22|35.69|35.42|264
1586156400000|2020-04-06 07:00:00|37.37|37.12|36.46|36.38|37.48|37.31|36.39|36.23|1172
1586160000000|2020-04-06 08:00:00|36.49|36.41|36.46|36.38|37.09|36.95|36.45|36.3|750
1586163600000|2020-04-06 09:00:00|36.55|36.3|36.64|36.39|36.83|36.69|36.23|36.06|1077
1586167200000|2020-04-06 10:00:00|36.62|36.37|36.64|36.56|36.9|36.76|36.46|36.29|507
1586170800000|2020-04-06 11:00:00|36.65|36.57|37|36.92|37.04|36.92|36.62|36.49|408
1586174400000|2020-04-06 12:00:00|36.98|36.9|36.79|36.71|37.33|37.19|36.76|36.63|1292
1586178000000|2020-04-06 13:00:00|36.81|36.73|36.29|36.21|37.06|36.98|36.23|36.15|3163
1586181600000|2020-04-06 14:00:00|36.27|36.19|37.14|37.06|37.27|37.14|36.17|36.09|1132
1586185200000|2020-04-06 15:00:00|37.11|37.03|37.78|37.53|38.31|38.23|37.08|37|5893
1586188800000|2020-04-06 16:00:00|37.69|37.61|37.39|37.14|37.83|37.66|37.28|37.12|131
1586192400000|2020-04-06 17:00:00|37.31|37.23|37.58|37.28|37.64|37.48|37.2|37.04|29
1586196000000|2020-04-06 18:00:00|37.56|37.26|37.67|37.37|37.67|37.4|37.38|37.13|2
1586199600000|2020-04-06 19:00:00|37.7|37.4|37.68|37.38|37.8|37.57|37.07|36.77|71
1586239200000|2020-04-07 06:00:00|37.36|37.06|36.31|36.01|37.36|37.06|36.14|35.97|511
1586242800000|2020-04-07 07:00:00|36.33|36.03|36.27|36.02|36.99|36.83|35.69|35.54|1242
1586246400000|2020-04-07 08:00:00|36.16|36.08|36.17|36.09|36.29|36.13|35.93|35.79|1087
1586250000000|2020-04-07 09:00:00|36.15|36.07|36.5|36.25|36.59|36.43|35.82|35.68|992
1586253600000|2020-04-07 10:00:00|36.39|36.31|36.02|35.94|36.49|36.35|35.79|35.62|1427
1586257200000|2020-04-07 11:00:00|36|35.92|36.44|36.36|36.52|36.36|36|35.87|453
1586260800000|2020-04-07 12:00:00|36.52|36.27|36.32|36.24|36.69|36.55|36.11|36.03|1231
1586264400000|2020-04-07 13:00:00|36.3|36.22|36.41|36.33|36.66|36.58|35.98|35.9|2000
1586268000000|2020-04-07 14:00:00|36.43|36.35|38.46|38.38|38.78|38.64|36.35|36.26|2535
1586271600000|2020-04-07 15:00:00|38.52|38.44|37.65|37.57|38.79|38.7|37.33|37.18|4302
1586275200000|2020-04-07 16:00:00|37.66|37.58|37.51|37.21|37.76|37.58|37.19|37|208
1586278800000|2020-04-07 17:00:00|37.53|37.23|37.72|37.47|37.94|37.7|37.47|37.17|6
1586282400000|2020-04-07 18:00:00|37.66|37.41|38.6|38.3|38.76|38.46|37.58|37.39|107
1586286000000|2020-04-07 19:00:00|38.62|38.32|38.64|38.34|38.8|38.5|38.01|37.71|17
1586325600000|2020-04-08 06:00:00|38.76|38.46|38.66|38.41|39.21|38.92|38.66|38.37|167
1586329200000|2020-04-08 07:00:00|38.64|38.39|38.81|38.73|39.33|39.19|38.21|38.03|751
1586332800000|2020-04-08 08:00:00|38.79|38.71|39.08|39|39.78|39.58|38.73|38.56|1588
1586336400000|2020-04-08 09:00:00|39.1|39.02|39.3|39.05|39.53|39.35|39.08|38.88|410
1586340000000|2020-04-08 10:00:00|39.32|39.02|38.74|38.66|39.37|39.14|38.73|38.56|505
1586343600000|2020-04-08 11:00:00|38.82|38.57|38.48|38.4|38.96|38.82|38.46|38.3|2188
1586347200000|2020-04-08 12:00:00|38.59|38.34|38.4|38.32|38.71|38.58|38.3|38.19|788
1586350800000|2020-04-08 13:00:00|38.46|38.21|38.83|38.75|38.9|38.78|37.86|37.73|1513
1586354400000|2020-04-08 14:00:00|38.81|38.73|38.03|37.95|39.14|38.97|38.03|37.91|1392
1586358000000|2020-04-08 15:00:00|38.02|37.94|37.82|37.57|38.13|38.05|37.68|37.52|2586
1586361600000|2020-04-08 16:00:00|37.84|37.59|37.85|37.6|37.95|37.78|37.56|37.35|1361
1586365200000|2020-04-08 17:00:00|37.87|37.62|38.15|37.85|38.16|37.95|37.7|37.44|31
1586368800000|2020-04-08 18:00:00|38.13|37.83|37.98|37.68|38.22|37.92|37.96|37.66|1
1586372400000|2020-04-08 19:00:00|37.95|37.65|38.05|37.75|38.23|38.14|37.81|37.52|222
1586412000000|2020-04-09 06:00:00|38.15|37.85|37.36|37.11|38.23|37.93|37.3|37.11|249
1586415600000|2020-04-09 07:00:00|37.28|37.2|37.03|36.95|37.54|37.37|36.79|36.64|809
1586419200000|2020-04-09 08:00:00|37.04|36.96|38.15|38.07|38.18|38.07|37.04|36.95|16014
1586422800000|2020-04-09 09:00:00|38.17|38.09|38.49|38.41|38.69|38.53|37.99|37.88|1888
1586426400000|2020-04-09 10:00:00|38.5|38.42|38.47|38.39|38.89|38.73|38.4|38.21|682
1586430000000|2020-04-09 11:00:00|38.49|38.41|38.8|38.72|39.11|38.97|38.29|38.16|939
1586433600000|2020-04-09 12:00:00|38.79|38.71|37.92|37.84|39.3|39.16|37.72|37.57|1215
1586437200000|2020-04-09 13:00:00|37.9|37.82|37.68|37.43|38.4|38.24|37.53|37.39|1506
1586440800000|2020-04-09 14:00:00|37.71|37.46|37.75|37.67|38.24|38.07|37.59|37.42|1007
1586444400000|2020-04-09 15:00:00|37.76|37.68|38.08|37.83|38.57|38.49|37.72|37.64|1613
1586448000000|2020-04-09 16:00:00|37.99|37.91|38.05|37.75|38.33|38.16|37.85|37.66|214
1586451600000|2020-04-09 17:00:00|38.07|37.77|38.13|37.83|38.29|38.15|37.87|37.62|36
1586455200000|2020-04-09 18:00:00|38.12|37.82|38.32|38.02|38.33|38.16|37.76|37.51|12
1586458800000|2020-04-09 19:00:00|38.31|38.01|37.52|37.22|38.32|38.02|37.3|37|36
1586844000000|2020-04-14 06:00:00|34.83|34.53|34.82|34.57|35.19|34.94|34.44|34.28|792
1586847600000|2020-04-14 07:00:00|34.9|34.6|35.12|34.82|35.17|34.98|34.69|34.45|1129
1586858400000|2020-04-14 10:00:00|35.11|34.81|35.11|34.81|35.11|34.81|35.11|34.81|3
1586862000000|2020-04-14 11:00:00|34.86|34.56|34.83|34.53|35.1|34.8|34.83|34.53|0
1586865600000|2020-04-14 12:00:00|34.73|34.48|35.54|35.46|35.57|35.48|34.73|34.48|4041
1586869200000|2020-04-14 13:00:00|35.56|35.48|34|33.92|35.61|35.53|34|33.92|3057
1586872800000|2020-04-14 14:00:00|34.03|33.95|34.8|34.72|34.83|34.75|34|33.91|6056
1586876400000|2020-04-14 15:00:00|34.82|34.74|34.7|34.62|35.22|35.14|34.35|34.21|3373
1586880000000|2020-04-14 16:00:00|34.81|34.56|34.26|34.01|34.81|34.62|34.05|33.91|190
1586883600000|2020-04-14 17:00:00|34.2|34.12|34.2|34.12|34.41|34.27|34.15|33.99|24
1586887200000|2020-04-14 18:00:00|34.22|34.14|34.19|34.11|34.3|34.16|34.19|34.05|9
1586890800000|2020-04-14 19:00:00|34.22|34.14|34.47|34.17|34.5|34.31|34.22|34.13|22
1586930400000|2020-04-15 06:00:00|34.44|34.14|34.62|34.54|34.87|34.65|34.23|34.07|43
1586934000000|2020-04-15 07:00:00|34.54|34.46|35.66|35.58|35.82|35.68|34.42|34.28|1454
1586937600000|2020-04-15 08:00:00|35.68|35.6|35.77|35.52|35.87|35.73|35.39|35.25|711
1586941200000|2020-04-15 09:00:00|35.71|35.63|35.91|35.83|36.07|35.95|35.68|35.57|499
1586944800000|2020-04-15 10:00:00|35.96|35.88|36.16|36.08|36.38|36.3|35.79|35.67|782
1586948400000|2020-04-15 11:00:00|36.22|35.97|36.04|35.96|36.22|36.05|35.87|35.72|224
1586952000000|2020-04-15 12:00:00|36.06|35.98|37.08|37|37.26|37.12|35.94|35.86|590
1586955600000|2020-04-15 13:00:00|37.1|37.02|36.44|36.36|37.12|37.02|36.35|36.21|1598
1586959200000|2020-04-15 14:00:00|36.47|36.39|36.71|36.63|37.1|37.01|36.4|36.26|1521
1586962800000|2020-04-15 15:00:00|36.72|36.64|36.94|36.69|36.99|36.91|36.29|36.21|2609
1586966400000|2020-04-15 16:00:00|36.88|36.8|36.48|36.4|37.04|36.95|36.28|36.09|23
1586970000000|2020-04-15 17:00:00|36.54|36.29|36.7|36.45|36.94|36.7|36.21|36.09|100
1586973600000|2020-04-15 18:00:00|36.59|36.51|36.17|35.87|36.89|36.65|35.98|35.87|122
1586977200000|2020-04-15 19:00:00|36.19|35.89|36.62|36.37|36.62|36.45|36.08|35.84|44
1587016800000|2020-04-16 06:00:00|36.44|36.14|35.95|35.87|36.55|36.25|35.86|35.67|56
1587020400000|2020-04-16 07:00:00|35.9|35.82|35.97|35.72|36.27|36.15|35.51|35.32|511
1587024000000|2020-04-16 08:00:00|35.91|35.83|36.11|36.03|36.22|36.03|35.64|35.56|862
1587027600000|2020-04-16 09:00:00|36.22|35.97|36.25|36.17|36.55|36.36|36.01|35.87|252
1587031200000|2020-04-16 10:00:00|36.3|36.05|36.06|35.81|36.5|36.26|35.9|35.71|83
1587034800000|2020-04-16 11:00:00|36|35.92|36.23|36.15|36.25|36.17|35.85|35.75|559
1587038400000|2020-04-16 12:00:00|36.21|36.13|36.04|35.96|36.67|36.56|35.86|35.74|476
1587042000000|2020-04-16 13:00:00|36.15|35.9|36.47|36.39|36.53|36.41|35.79|35.7|678
1587045600000|2020-04-16 14:00:00|36.42|36.34|36.46|36.38|36.87|36.75|36.37|36.23|1243
1587049200000|2020-04-16 15:00:00|36.44|36.36|36.27|36.02|36.63|36.55|36.07|35.88|509
1587052800000|2020-04-16 16:00:00|36.25|36|36.86|36.56|36.99|36.82|36.12|35.93|85
1587056400000|2020-04-16 17:00:00|36.83|36.53|36.53|36.23|36.86|36.56|36.38|36.22|10
1587060000000|2020-04-16 18:00:00|36.55|36.25|36.52|36.22|36.76|36.51|36.41|36.11|6
1587063600000|2020-04-16 19:00:00|36.5|36.2|36.23|35.93|36.63|36.55|36.21|35.91|20
1587103200000|2020-04-17 06:00:00|34.64|34.56|35.03|34.78|35.16|34.95|34.64|34.38|159
1587106800000|2020-04-17 07:00:00|34.98|34.73|34.96|34.88|35.22|35.08|34.62|34.48|689
1587110400000|2020-04-17 08:00:00|34.95|34.87|34.67|34.59|34.95|34.87|34.45|34.37|355
1587114000000|2020-04-17 09:00:00|34.65|34.57|34.56|34.48|34.71|34.63|34.16|34.05|859
1587117600000|2020-04-17 10:00:00|34.54|34.46|34.43|34.35|34.76|34.62|34.36|34.23|854
1587121200000|2020-04-17 11:00:00|34.42|34.34|34.32|34.24|34.59|34.48|34.27|34.19|660
1587124800000|2020-04-17 12:00:00|34.29|34.21|34.88|34.8|34.9|34.82|34.29|34.21|807
1587128400000|2020-04-17 13:00:00|34.9|34.82|35.27|35.02|35.46|35.36|34.9|34.78|831
1587132000000|2020-04-17 14:00:00|35.21|35.13|35.65|35.57|35.9|35.78|35.01|34.87|400
1587135600000|2020-04-17 15:00:00|35.67|35.59|35.77|35.69|36.2|36.12|35.49|35.41|1583
1587139200000|2020-04-17 16:00:00|35.78|35.7|35.68|35.43|36.02|35.89|35.57|35.36|148
1587142800000|2020-04-17 17:00:00|35.61|35.53|35.49|35.24|35.83|35.6|35.42|35.24|18
1587146400000|2020-04-17 18:00:00|35.51|35.26|35.5|35.25|35.72|35.44|35.43|35.25|8
1587150000000|2020-04-17 19:00:00|35.49|35.24|35.08|34.78|35.5|35.31|34.76|34.64|68
1587362400000|2020-04-20 06:00:00|35.49|35.19|35.51|35.43|35.59|35.43|35.2|35.07|22
1587366000000|2020-04-20 07:00:00|35.52|35.44|35.53|35.45|36.14|35.96|35.25|35.11|241
1587369600000|2020-04-20 08:00:00|35.49|35.41|35.91|35.66|36.01|35.87|35.47|35.32|307
1587373200000|2020-04-20 09:00:00|35.89|35.64|35.93|35.68|35.98|35.79|35.63|35.44|70
1587376800000|2020-04-20 10:00:00|35.91|35.66|36.51|36.43|36.58|36.47|35.85|35.66|391
1587380400000|2020-04-20 11:00:00|36.53|36.45|37.26|37.18|37.6|37.45|36.48|36.4|2151
1587384000000|2020-04-20 12:00:00|37.25|37.17|37.01|36.93|37.41|37.26|36.94|36.84|1106
1587387600000|2020-04-20 13:00:00|36.99|36.91|36.48|36.4|37.1|37|36.38|36.3|1632
1587391200000|2020-04-20 14:00:00|36.5|36.42|36.05|35.97|36.56|36.47|35.89|35.81|1986
1587394800000|2020-04-20 15:00:00|36.07|35.99|35.74|35.66|36.39|36.31|35.68|35.6|2377
1587398400000|2020-04-20 16:00:00|35.85|35.6|35.98|35.68|35.98|35.79|35.58|35.47|179
1587402000000|2020-04-20 17:00:00|36|35.7|36.23|35.98|36.45|36.27|36|35.7|21
1587405600000|2020-04-20 18:00:00|36.2|35.95|37.43|37.13|37.44|37.27|36.17|35.92|143
1587409200000|2020-04-20 19:00:00|37.4|37.1|37.81|37.51|37.86|37.72|37.14|36.87|95
1587412800000|2020-04-20 20:00:00|37.69|37.39|37.69|37.39|37.69|37.39|37.69|37.39|0
1587448800000|2020-04-21 06:00:00|38.14|38.06|37.93|37.85|38.39|38.25|37.82|37.56|107
1587452400000|2020-04-21 07:00:00|38.04|37.79|38.77|38.69|38.84|38.7|37.65|37.5|1229
1587456000000|2020-04-21 08:00:00|38.8|38.72|38.36|38.28|38.8|38.72|38.17|38.09|996
1587459600000|2020-04-21 09:00:00|38.34|38.26|39.14|39.06|39.38|39.2|38.24|38.12|672
1587463200000|2020-04-21 10:00:00|39.18|39.1|39.43|39.35|39.66|39.58|39.01|38.91|1226
1587466800000|2020-04-21 11:00:00|39.41|39.33|40.45|40.37|40.6|40.46|39.31|39.23|726
1587470400000|2020-04-21 12:00:00|40.47|40.39|41.07|40.99|41.14|41.03|40.43|40.3|999
1587474000000|2020-04-21 13:00:00|41.09|41.01|40.36|40.28|41.36|41.22|40.11|40.01|1539
1587477600000|2020-04-21 14:00:00|40.42|40.17|41.33|41.25|41.33|41.25|40.36|40.17|1341
1587481200000|2020-04-21 15:00:00|41.36|41.28|41.65|41.57|41.89|41.72|41.19|41.11|1660
1587484800000|2020-04-21 16:00:00|41.67|41.59|41.94|41.69|42.46|42.27|41.5|41.32|275
1587488400000|2020-04-21 17:00:00|41.96|41.71|41.71|41.46|41.96|41.71|41.24|41.06|20
1587492000000|2020-04-21 18:00:00|41.73|41.48|41.62|41.54|41.83|41.68|41.07|40.84|16
1587495600000|2020-04-21 19:00:00|41.61|41.53|41.06|40.76|41.68|41.53|40.57|40.42|85
1587499200000|2020-04-21 20:00:00|40.48|40.18|40.48|40.18|40.48|40.18|40.48|40.18|0
1587535200000|2020-04-22 06:00:00|40.57|40.32|40.21|39.96|40.89|40.59|39.73|39.58|140
1587538800000|2020-04-22 07:00:00|40.22|39.97|40.28|40.2|40.64|40.56|40.04|39.88|504
1587542400000|2020-04-22 08:00:00|40.3|40.22|39.73|39.65|40.4|40.32|39.72|39.64|248
1587546000000|2020-04-22 09:00:00|39.74|39.66|39.89|39.81|40.15|39.98|39.62|39.54|583
1587549600000|2020-04-22 10:00:00|39.84|39.76|40.16|40.08|40.28|40.19|39.84|39.76|280
1587553200000|2020-04-22 11:00:00|40.14|40.06|40.11|40.03|40.3|40.16|39.88|39.8|595
1587556800000|2020-04-22 12:00:00|40.13|40.05|39.69|39.61|40.34|40.25|39.66|39.58|477
1587560400000|2020-04-22 13:00:00|39.67|39.59|39.92|39.84|40.11|39.97|39.55|39.47|1326
1587564000000|2020-04-22 14:00:00|39.9|39.82|39.51|39.43|40.02|39.93|39.25|39.17|524
1587567600000|2020-04-22 15:00:00|39.49|39.41|39.12|39.04|39.62|39.54|38.96|38.86|2101
1587571200000|2020-04-22 16:00:00|39.1|39.02|39.1|39.02|39.21|39.05|38.75|38.67|414
1587574800000|2020-04-22 17:00:00|39.08|39|38.97|38.72|39.11|39|38.78|38.67|5
1587578400000|2020-04-22 18:00:00|38.91|38.83|38.85|38.77|39.01|38.86|38.85|38.68|5
1587582000000|2020-04-22 19:00:00|38.86|38.78|39.03|38.73|39.12|38.93|38.77|38.59|58
1587585600000|2020-04-22 20:00:00|39.01|38.71|39.03|38.73|39.08|38.78|38.83|38.53|0
1587621600000|2020-04-23 06:00:00|39.11|38.81|39.06|38.81|39.16|39.01|38.56|38.42|57
1587625200000|2020-04-23 07:00:00|39.08|38.83|39.51|39.43|39.62|39.49|38.74|38.63|411
1587628800000|2020-04-23 08:00:00|39.57|39.32|39.12|39.04|39.7|39.59|39.08|38.96|816
1587632400000|2020-04-23 09:00:00|39.14|39.06|38.73|38.65|39.17|39.09|38.73|38.58|368
1587636000000|2020-04-23 10:00:00|38.69|38.61|38.92|38.84|38.97|38.89|38.58|38.43|338
1587639600000|2020-04-23 11:00:00|38.9|38.82|38.81|38.73|38.92|38.84|38.56|38.48|211
1587643200000|2020-04-23 12:00:00|38.83|38.75|38.1|38.02|38.97|38.89|37.95|37.87|797
1587646800000|2020-04-23 13:00:00|38.08|38|37.91|37.83|38.41|38.33|37.8|37.67|799
1587650400000|2020-04-23 14:00:00|37.87|37.79|37.53|37.45|38|37.9|37.29|37.21|1594
1587654000000|2020-04-23 15:00:00|37.49|37.41|38.15|37.9|38.31|38.16|37.49|37.41|2775
1587657600000|2020-04-23 16:00:00|38.09|38.01|38.61|38.31|39.29|39.14|37.7|37.51|153
1587661200000|2020-04-23 17:00:00|38.56|38.25|39.28|38.98|39.51|39.28|38.19|38.07|60
1587664800000|2020-04-23 18:00:00|39.3|39|38.64|38.39|39.4|39.1|38.64|38.39|70
1587668400000|2020-04-23 19:00:00|38.76|38.46|38.9|38.6|39.15|38.85|38.75|38.45|24
1587708000000|2020-04-24 06:00:00|39.56|39.26|39.37|39.29|39.84|39.69|39.36|39.23|108
1587711600000|2020-04-24 07:00:00|39.39|39.31|39.06|38.98|39.72|39.56|38.98|38.83|1121
1587715200000|2020-04-24 08:00:00|39.05|38.97|39.14|39.06|39.58|39.5|39.03|38.95|1368
1587718800000|2020-04-24 09:00:00|39.12|39.04|38.63|38.55|39.15|39.07|38.32|38.21|866
1587722400000|2020-04-24 10:00:00|38.61|38.53|37.89|37.81|38.75|38.64|37.89|37.79|669
1587726000000|2020-04-24 11:00:00|37.95|37.7|38.25|38.17|38.33|38.25|37.89|37.7|334
1587729600000|2020-04-24 12:00:00|38.23|38.15|38.12|37.87|38.33|38.25|37.87|37.78|239
1587733200000|2020-04-24 13:00:00|38.02|37.94|38.34|38.26|38.4|38.32|37.78|37.7|2920
1587736800000|2020-04-24 14:00:00|38.32|38.24|38.11|38.03|38.34|38.24|37.81|37.73|3950
1587740400000|2020-04-24 15:00:00|38.13|38.05|38.01|37.93|38.41|38.33|37.97|37.88|2490
1587744000000|2020-04-24 16:00:00|38.02|37.94|37.91|37.66|38.13|37.99|37.79|37.64|51
1587747600000|2020-04-24 17:00:00|37.84|37.76|37.72|37.47|37.95|37.87|37.63|37.47|23
1587751200000|2020-04-24 18:00:00|37.62|37.54|37.23|36.98|37.73|37.54|37.09|36.85|50
1587754800000|2020-04-24 19:00:00|37.24|36.99|36.97|36.67|37.24|37.04|36.78|36.63|79
1587758400000|2020-04-24 20:00:00|36.98|36.68|37.1|36.8|37.1|36.8|36.98|36.68|0
1587967200000|2020-04-27 06:00:00|35.99|35.69|36.18|35.93|36.29|36.1|35.83|35.6|120
1587970800000|2020-04-27 07:00:00|36.16|35.91|35.62|35.54|36.32|36.17|35.56|35.48|740
1587974400000|2020-04-27 08:00:00|35.64|35.56|35.61|35.53|35.89|35.8|35.58|35.45|560
1587978000000|2020-04-27 09:00:00|35.59|35.51|35.33|35.25|35.74|35.66|35.3|35.22|433
1587981600000|2020-04-27 10:00:00|35.34|35.26|35.31|35.23|35.48|35.4|35.25|35.17|565
1587985200000|2020-04-27 11:00:00|35.32|35.24|35.21|35.13|35.36|35.28|35.13|35.05|253
1587988800000|2020-04-27 12:00:00|35.22|35.14|35.22|35.14|35.25|35.17|34.92|34.84|374
1587992400000|2020-04-27 13:00:00|35.18|35.1|34.66|34.58|35.46|35.38|34.63|34.55|523
1587996000000|2020-04-27 14:00:00|34.69|34.61|33.73|33.65|34.71|34.63|33.58|33.5|1334
1587999600000|2020-04-27 15:00:00|33.7|33.62|33.4|33.32|33.84|33.76|33.32|33.24|2797
1588003200000|2020-04-27 16:00:00|33.52|33.27|33.69|33.61|33.84|33.66|33.4|33.26|124
1588006800000|2020-04-27 17:00:00|33.71|33.63|33.82|33.57|33.87|33.77|33.56|33.38|19
1588010400000|2020-04-27 18:00:00|33.7|33.62|33.45|33.2|33.73|33.62|33.3|33.15|11
1588014000000|2020-04-27 19:00:00|33.46|33.21|33.69|33.39|33.72|33.54|33.42|33.21|24
1588053600000|2020-04-28 06:00:00|33.67|33.37|33.76|33.68|33.96|33.77|33.5|33.32|73
1588057200000|2020-04-28 07:00:00|33.74|33.66|32.81|32.73|33.82|33.72|32.75|32.67|1328
1588060800000|2020-04-28 08:00:00|32.84|32.76|32.92|32.84|33.02|32.94|32.67|32.59|802
1588064400000|2020-04-28 09:00:00|32.9|32.82|31.97|31.89|32.94|32.86|31.96|31.88|909
1588068000000|2020-04-28 10:00:00|31.98|31.9|32.27|32.19|32.31|32.23|31.97|31.89|934
1588071600000|2020-04-28 11:00:00|32.29|32.21|32.17|32.09|32.36|32.28|32.09|32.01|2635
1588075200000|2020-04-28 12:00:00|32.16|32.08|32.1|32.02|32.21|32.13|32.09|32.01|1325
1588078800000|2020-04-28 13:00:00|32.11|32.03|32.29|32.21|32.29|32.21|32|31.92|2021
1588082400000|2020-04-28 14:00:00|32.32|32.24|33.35|33.27|33.4|33.32|32.06|31.98|4049
1588086000000|2020-04-28 15:00:00|33.33|33.25|32.91|32.83|33.41|33.33|32.49|32.39|3141
1588089600000|2020-04-28 16:00:00|32.89|32.81|32.84|32.76|33.28|33.2|32.75|32.67|118
1588093200000|2020-04-28 17:00:00|32.83|32.75|32.63|32.38|32.86|32.75|32.23|32.08|96
1588096800000|2020-04-28 18:00:00|32.62|32.37|32.93|32.68|32.97|32.72|32.22|32.04|26
1588100400000|2020-04-28 19:00:00|32.94|32.69|33.11|32.81|33.18|32.88|32.71|32.41|22
1588140000000|2020-04-29 06:00:00|32.23|31.93|32.42|32.34|32.79|32.63|32.23|31.93|61
1588143600000|2020-04-29 07:00:00|32.54|32.29|32.26|32.18|32.67|32.59|32.08|31.98|793
1588147200000|2020-04-29 08:00:00|32.27|32.19|32.3|32.22|32.52|32.44|32.27|32.19|1035
1588150800000|2020-04-29 09:00:00|32.33|32.25|32.38|32.3|32.41|32.33|32.17|32.09|704
1588154400000|2020-04-29 10:00:00|32.4|32.32|32.32|32.24|32.5|32.42|32.31|32.23|354
1588158000000|2020-04-29 11:00:00|32.33|32.25|32.4|32.32|32.52|32.44|32.14|32.06|1275
1588161600000|2020-04-29 12:00:00|32.39|32.31|31.28|31.2|32.45|32.37|31.2|31.12|732
1588165200000|2020-04-29 13:00:00|31.27|31.19|31.05|30.97|31.46|31.38|31.04|30.96|2898
1588168800000|2020-04-29 14:00:00|31.06|30.98|30.97|30.89|31.2|31.12|30.84|30.76|1846
1588172400000|2020-04-29 15:00:00|30.94|30.86|31.07|30.99|31.21|31.13|30.9|30.82|2047
1588176000000|2020-04-29 16:00:00|31.05|30.97|31|30.92|31.2|31.09|30.88|30.8|95
1588179600000|2020-04-29 17:00:00|30.97|30.89|31.32|31.02|31.36|31.12|30.86|30.78|58
1588183200000|2020-04-29 18:00:00|31.28|31.03|31.18|30.88|31.32|31.1|30.95|30.72|74
1588186800000|2020-04-29 19:00:00|31.19|30.89|31.34|31.09|31.54|31.24|31.16|30.86|15
1588226400000|2020-04-30 06:00:00|31.06|30.76|31.07|30.99|31.41|31.14|30.99|30.72|60
1588230000000|2020-04-30 07:00:00|31.17|30.92|31.47|31.39|31.64|31.56|30.85|30.72|1337
1588233600000|2020-04-30 08:00:00|31.49|31.41|31.83|31.58|31.83|31.66|31.34|31.21|427
1588237200000|2020-04-30 09:00:00|31.73|31.65|31.36|31.28|31.81|31.73|31.36|31.28|1020
1588240800000|2020-04-30 10:00:00|31.3|31.22|31.72|31.64|31.73|31.65|31.24|31.16|234
1588244400000|2020-04-30 11:00:00|31.73|31.65|32.24|32.16|32.29|32.16|31.61|31.53|805
1588248000000|2020-04-30 12:00:00|32.25|32.17|32.13|32.05|32.28|32.19|31.7|31.62|880
1588251600000|2020-04-30 13:00:00|32.12|32.04|32.75|32.67|33.13|33.05|32.1|32.02|1445
1588255200000|2020-04-30 14:00:00|32.76|32.68|32.91|32.83|33.09|33.01|32.63|32.55|762
1588258800000|2020-04-30 15:00:00|32.9|32.82|33.05|32.97|33.11|32.97|32.62|32.54|1197
1588262400000|2020-04-30 16:00:00|33.06|32.98|33.1|32.85|33.45|33.33|33.01|32.83|87
1588266000000|2020-04-30 17:00:00|33.13|32.88|33.14|33.06|33.24|33.07|32.84|32.69|105
1588269600000|2020-04-30 18:00:00|33.15|33.07|33.07|32.82|33.21|33.08|32.76|32.55|31
1588273200000|2020-04-30 19:00:00|33.06|32.81|32.71|32.41|33.14|32.89|32.36|32.16|54
1588276800000|2020-04-30 20:00:00|32.7|32.4|32.7|32.4|32.7|32.4|32.7|32.4|0
1588572000000|2020-05-04 06:00:00|36.05|35.75|35.48|35.4|36.15|35.89|35.23|35.04|252
1588575600000|2020-05-04 07:00:00|35.45|35.37|35.81|35.73|36.29|36.21|35.28|35.17|2405
1588579200000|2020-05-04 08:00:00|35.8|35.72|36.01|35.93|36.07|35.99|35.59|35.51|1231
1588582800000|2020-05-04 09:00:00|36.02|35.94|36.09|36.01|36.52|36.44|36.02|35.94|739
1588586400000|2020-05-04 10:00:00|36.11|36.03|35.94|35.86|36.11|36.03|35.6|35.52|379
1588590000000|2020-05-04 11:00:00|35.95|35.87|35.8|35.55|36.13|36.05|35.63|35.54|415
1588593600000|2020-05-04 12:00:00|35.76|35.68|36.02|35.94|36.07|35.99|35.68|35.6|894
1588597200000|2020-05-04 13:00:00|36.01|35.93|35.89|35.81|36.36|36.28|35.79|35.71|775
1588600800000|2020-05-04 14:00:00|35.86|35.78|35.82|35.74|35.91|35.81|35.36|35.28|1230
1588604400000|2020-05-04 15:00:00|35.83|35.75|35.44|35.36|35.84|35.76|35.22|35.06|2010
1588608000000|2020-05-04 16:00:00|35.41|35.33|35.48|35.4|35.59|35.42|35.16|35|125
1588611600000|2020-05-04 17:00:00|35.59|35.34|35.45|35.37|35.84|35.64|35.37|35.23|74
1588615200000|2020-05-04 18:00:00|35.41|35.33|35.25|34.95|35.65|35.54|35.21|34.91|25
1588618800000|2020-05-04 19:00:00|35.28|34.98|34.91|34.61|35.33|35.03|34.71|34.41|19
1588658400000|2020-05-05 06:00:00|34.23|33.93|34.09|34.01|34.34|34.11|34.08|33.85|31
1588662000000|2020-05-05 07:00:00|34.16|33.91|33.91|33.83|34.31|34.22|33.71|33.63|525
1588665600000|2020-05-05 08:00:00|33.92|33.84|35.22|35.14|35.38|35.3|33.78|33.69|1690
1588669200000|2020-05-05 09:00:00|35.23|35.15|34.57|34.49|35.32|35.24|34.57|34.49|474
1588672800000|2020-05-05 10:00:00|34.56|34.48|34.64|34.56|34.88|34.8|34.38|34.3|728
1588676400000|2020-05-05 11:00:00|34.63|34.55|34.68|34.6|34.89|34.81|34.51|34.43|1112
1588680000000|2020-05-05 12:00:00|34.67|34.59|34.29|34.21|34.69|34.61|34.27|34.19|1036
1588683600000|2020-05-05 13:00:00|34.3|34.22|34.06|33.98|34.43|34.35|33.95|33.87|3173
1588687200000|2020-05-05 14:00:00|34.04|33.96|33.74|33.66|34.06|33.98|33.71|33.63|864
1588690800000|2020-05-05 15:00:00|33.75|33.67|33.6|33.52|33.79|33.71|33.48|33.4|4216
1588694400000|2020-05-05 16:00:00|33.58|33.5|33.84|33.76|33.95|33.81|33.52|33.43|195
1588698000000|2020-05-05 17:00:00|33.81|33.73|33.87|33.79|33.95|33.87|33.8|33.65|34
1588701600000|2020-05-05 18:00:00|33.88|33.8|33.62|33.37|34.02|33.85|33.55|33.37|15
1588705200000|2020-05-05 19:00:00|33.63|33.38|34.11|33.81|34.23|34.02|33.46|33.26|48
1588708800000|2020-05-05 20:00:00|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1588744800000|2020-05-06 06:00:00|34.14|33.84|33.81|33.56|34.22|33.99|33.78|33.53|35
1588748400000|2020-05-06 07:00:00|33.82|33.57|33.61|33.53|34.1|33.93|33.57|33.49|794
1588752000000|2020-05-06 08:00:00|33.62|33.54|33.42|33.34|33.62|33.54|33.3|33.22|978
1588755600000|2020-05-06 09:00:00|33.39|33.31|33.3|33.22|33.48|33.39|33.29|33.21|660
1588759200000|2020-05-06 10:00:00|33.32|33.24|33.33|33.25|33.39|33.31|33.23|33.15|2362
1588762800000|2020-05-06 11:00:00|33.34|33.26|33.45|33.37|33.45|33.37|33.27|33.19|1019
1588766400000|2020-05-06 12:00:00|33.43|33.35|33.44|33.36|33.7|33.62|33.37|33.24|879
1588770000000|2020-05-06 13:00:00|33.45|33.37|33.7|33.62|33.8|33.72|33.2|33.12|786
1588773600000|2020-05-06 14:00:00|33.71|33.63|33.55|33.47|34.31|34.23|33.31|33.23|724
1588777200000|2020-05-06 15:00:00|33.53|33.45|33.97|33.89|34.17|34.09|33.48|33.4|2321
1588780800000|2020-05-06 16:00:00|34.07|33.82|33.62|33.37|34.07|33.96|33.39|33.27|143
1588784400000|2020-05-06 17:00:00|33.52|33.44|33.76|33.51|33.93|33.83|33.5|33.35|27
1588788000000|2020-05-06 18:00:00|33.71|33.46|33.84|33.54|34.02|33.86|33.62|33.46|46
1588791600000|2020-05-06 19:00:00|33.82|33.52|34.1|33.8|34.2|34.05|33.62|33.43|94
1588795200000|2020-05-06 20:00:00|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1588831200000|2020-05-07 06:00:00|33.65|33.35|33.66|33.58|33.78|33.65|33.49|33.28|120
1588834800000|2020-05-07 07:00:00|33.64|33.56|33.21|33.13|33.67|33.59|33.03|32.95|662
1588838400000|2020-05-07 08:00:00|33.2|33.12|33.1|33.02|33.39|33.31|33.03|32.95|439
1588842000000|2020-05-07 09:00:00|33.06|32.98|33.04|32.96|33.1|33.02|32.93|32.85|2524
1588845600000|2020-05-07 10:00:00|33.03|32.95|33.14|33.06|33.2|33.12|32.96|32.88|973
1588849200000|2020-05-07 11:00:00|33.15|33.07|32.85|32.77|33.16|33.08|32.76|32.68|1581
1588852800000|2020-05-07 12:00:00|32.83|32.75|32.83|32.75|32.97|32.89|32.72|32.64|241
1588856400000|2020-05-07 13:00:00|32.82|32.74|32.65|32.57|33.09|33.01|32.48|32.4|465
1588860000000|2020-05-07 14:00:00|32.67|32.59|32.84|32.76|33.01|32.93|32.58|32.5|1308
1588863600000|2020-05-07 15:00:00|32.82|32.74|32.42|32.34|32.9|32.82|32.29|32.21|3417
1588867200000|2020-05-07 16:00:00|32.41|32.33|32.6|32.35|32.65|32.54|32.39|32.31|121
1588870800000|2020-05-07 17:00:00|32.5|32.42|32.47|32.39|32.63|32.47|32.43|32.28|39
1588874400000|2020-05-07 18:00:00|32.51|32.43|32.79|32.54|32.79|32.59|32.42|32.24|47
1588878000000|2020-05-07 19:00:00|32.8|32.55|32.92|32.62|32.99|32.73|32.68|32.49|24
1588917600000|2020-05-08 06:00:00|32.17|31.87|31.98|31.9|32.17|32|31.65|31.46|31
1588921200000|2020-05-08 07:00:00|32.01|31.93|31.86|31.78|32.01|31.93|31.69|31.61|294
1588924800000|2020-05-08 08:00:00|31.89|31.81|31.83|31.75|32.05|31.97|31.83|31.75|150
1588928400000|2020-05-08 09:00:00|31.81|31.73|31.69|31.61|31.92|31.84|31.65|31.57|110
1588932000000|2020-05-08 10:00:00|31.72|31.64|31.62|31.54|31.75|31.67|31.45|31.37|355
1588935600000|2020-05-08 11:00:00|31.63|31.55|31.51|31.43|31.68|31.6|31.44|31.33|376
1588939200000|2020-05-08 12:00:00|31.46|31.38|31.34|31.26|31.66|31.55|31.24|31.12|1103
1588942800000|2020-05-08 13:00:00|31.32|31.24|31.25|31.17|31.61|31.53|31.22|31.14|586
1588946400000|2020-05-08 14:00:00|31.23|31.15|31.02|30.94|31.24|31.16|30.96|30.88|1157
1588950000000|2020-05-08 15:00:00|31.04|30.96|30.64|30.56|31.05|30.97|30.51|30.43|4631
1588953600000|2020-05-08 16:00:00|30.63|30.55|30.39|30.31|30.7|30.62|30.25|30.17|140
1588957200000|2020-05-08 17:00:00|30.4|30.32|30.75|30.45|30.83|30.72|30.4|30.24|164
1588960800000|2020-05-08 18:00:00|30.76|30.46|30.57|30.27|30.79|30.6|30.39|30.27|44
1588964400000|2020-05-08 19:00:00|30.58|30.28|30.29|30.04|30.58|30.36|30.11|29.87|19
1588968000000|2020-05-08 20:00:00|30.25|30|30.25|30|30.25|30|30.25|30|0
1589176800000|2020-05-11 06:00:00|30.07|29.77|29.47|29.39|30.22|29.94|29.42|29.26|28
1589180400000|2020-05-11 07:00:00|29.53|29.45|29.44|29.36|29.74|29.66|29.32|29.24|1100
1589184000000|2020-05-11 08:00:00|29.42|29.34|29.6|29.52|29.83|29.75|29.27|29.19|766
1589187600000|2020-05-11 09:00:00|29.61|29.53|29.89|29.81|30|29.92|29.6|29.52|931
1589191200000|2020-05-11 10:00:00|29.9|29.82|30.15|30.07|30.31|30.23|29.86|29.78|529
1589194800000|2020-05-11 11:00:00|30.13|30.05|31.09|31.01|31.16|31.02|30.08|30|344
1589198400000|2020-05-11 12:00:00|31.08|31|31.19|31.11|31.36|31.28|30.9|30.82|1544
1589202000000|2020-05-11 13:00:00|31.21|31.13|30.7|30.62|31.22|31.14|30.42|30.34|1552
1589205600000|2020-05-11 14:00:00|30.69|30.61|30.14|30.06|30.69|30.61|29.99|29.91|2200
1589209200000|2020-05-11 15:00:00|30.15|30.07|29.58|29.5|30.19|30.11|29.51|29.43|3757
1589212800000|2020-05-11 16:00:00|29.57|29.49|28.97|28.89|29.57|29.49|28.88|28.77|308
1589216400000|2020-05-11 17:00:00|28.99|28.91|28.88|28.8|29.12|28.96|28.72|28.58|170
1589220000000|2020-05-11 18:00:00|28.85|28.77|28.7|28.62|29.2|29.04|28.67|28.51|84
1589223600000|2020-05-11 19:00:00|28.79|28.49|28.73|28.43|28.79|28.58|28.51|28.36|46
1589263200000|2020-05-12 06:00:00|29.51|29.21|29.81|29.56|30.03|29.94|29.34|29.17|101
1589266800000|2020-05-12 07:00:00|29.74|29.66|28.86|28.78|29.84|29.67|28.83|28.75|896
1589270400000|2020-05-12 08:00:00|28.88|28.8|28.88|28.8|29.14|29.06|28.79|28.71|405
1589274000000|2020-05-12 09:00:00|28.86|28.78|28.81|28.73|29.04|28.96|28.78|28.7|642
1589277600000|2020-05-12 10:00:00|28.79|28.71|28.66|28.58|28.85|28.77|28.53|28.45|276
1589281200000|2020-05-12 11:00:00|28.68|28.6|28.16|28.08|28.69|28.61|28.15|28.07|379
1589284800000|2020-05-12 12:00:00|28.15|28.07|27.87|27.79|28.22|28.14|27.8|27.72|559
1589288400000|2020-05-12 13:00:00|27.85|27.77|28.12|28.04|28.45|28.37|27.62|27.54|2050
1589292000000|2020-05-12 14:00:00|28.1|28.02|28.05|27.97|28.29|28.21|27.95|27.87|1713
1589295600000|2020-05-12 15:00:00|28.03|27.95|27.99|27.91|28.12|28.04|27.65|27.57|3124
1589299200000|2020-05-12 16:00:00|28.01|27.93|28.15|28.07|28.21|28.13|28.01|27.93|64
1589302800000|2020-05-12 17:00:00|28.16|28.08|28.68|28.43|28.94|28.78|28.16|28.08|51
1589306400000|2020-05-12 18:00:00|28.66|28.41|29.06|28.76|29.19|28.95|28.59|28.35|53
1589310000000|2020-05-12 19:00:00|29.08|28.78|30.29|30.21|30.58|30.42|28.93|28.73|166
1589349600000|2020-05-13 06:00:00|31.02|30.72|30.4|30.32|31.1|30.88|30.28|30.16|186
1589353200000|2020-05-13 07:00:00|30.41|30.33|30.91|30.83|31.48|31.4|30.32|30.24|2050
1589356800000|2020-05-13 08:00:00|30.94|30.86|30.67|30.59|31.09|31.01|30.47|30.39|1382
1589360400000|2020-05-13 09:00:00|30.69|30.61|29.8|29.72|30.75|30.67|29.77|29.6|505
1589364000000|2020-05-13 10:00:00|29.82|29.74|30.12|30.04|30.15|30.07|29.61|29.48|486
1589367600000|2020-05-13 11:00:00|30.09|30.01|30.01|29.93|30.38|30.3|29.96|29.88|434
1589371200000|2020-05-13 12:00:00|30.02|29.94|30.27|30.19|30.33|30.25|29.96|29.88|1651
1589374800000|2020-05-13 13:00:00|30.26|30.18|31.32|31.24|31.73|31.65|30.26|30.18|3251
1589378400000|2020-05-13 14:00:00|31.34|31.26|31.62|31.54|31.62|31.54|30.58|30.49|2736
1589382000000|2020-05-13 15:00:00|31.61|31.53|32.86|32.78|33.02|32.94|31.24|31.16|6272
1589385600000|2020-05-13 16:00:00|32.81|32.73|32.91|32.83|33.51|33.4|32.69|32.53|627
1589389200000|2020-05-13 17:00:00|33|32.75|33.39|33.14|33.46|33.25|32.86|32.71|120
1589392800000|2020-05-13 18:00:00|33.31|33.23|33.85|33.55|33.96|33.66|32.85|32.72|113
1589396400000|2020-05-13 19:00:00|33.83|33.53|33.44|33.19|34.64|34.42|33.25|33.07|59
1589400000000|2020-05-13 20:00:00|33.38|33.13|33.38|33.13|33.38|33.13|33.38|33.13|0
1589436000000|2020-05-14 06:00:00|34.31|34.01|33.95|33.7|34.84|34.54|33.95|33.7|50
1589439600000|2020-05-14 07:00:00|33.92|33.67|33.99|33.91|34.15|34|33.26|33.18|1884
1589443200000|2020-05-14 08:00:00|34|33.92|34.22|34.14|34.58|34.5|34|33.92|2660
1589446800000|2020-05-14 09:00:00|34.23|34.15|33.92|33.84|34.31|34.22|33.89|33.81|1788
1589450400000|2020-05-14 10:00:00|33.89|33.81|34.36|34.28|34.57|34.49|33.89|33.81|2236
1589454000000|2020-05-14 11:00:00|34.33|34.25|34.88|34.8|34.97|34.89|34.23|34.15|2028
1589457600000|2020-05-14 12:00:00|34.86|34.78|35.61|35.53|36.06|35.98|34.81|34.72|1101
1589461200000|2020-05-14 13:00:00|35.6|35.52|36.32|36.24|36.53|36.45|35.27|35.19|2312
1589464800000|2020-05-14 14:00:00|36.3|36.22|34.98|34.9|36.5|36.42|34.74|34.66|1040
1589468400000|2020-05-14 15:00:00|34.95|34.87|34.88|34.8|35.07|34.94|34.3|34.22|2904
1589472000000|2020-05-14 16:00:00|34.95|34.87|33.88|33.8|35.09|34.92|33.86|33.75|154
1589475600000|2020-05-14 17:00:00|33.96|33.71|34.08|33.83|34.15|33.99|33.29|33.15|217
1589479200000|2020-05-14 18:00:00|34.27|34.02|34.02|33.72|34.54|34.31|33.71|33.54|56
1589482800000|2020-05-14 19:00:00|34|33.7|32.63|32.33|34.06|33.76|32.47|32.26|38
1589486400000|2020-05-14 20:00:00|32.52|32.22|32.52|32.22|32.52|32.22|32.52|32.22|0
1589436000000|2020-05-14 06:00:00|34.31|34.01|33.95|33.7|34.84|34.54|33.95|33.7|50
1589439600000|2020-05-14 07:00:00|33.92|33.67|33.99|33.91|34.15|34|33.26|33.18|1884
1589443200000|2020-05-14 08:00:00|34|33.92|34.22|34.14|34.58|34.5|34|33.92|2660
1589446800000|2020-05-14 09:00:00|34.23|34.15|33.92|33.84|34.31|34.22|33.89|33.81|1788
1589450400000|2020-05-14 10:00:00|33.89|33.81|34.36|34.28|34.57|34.49|33.89|33.81|2236
1589454000000|2020-05-14 11:00:00|34.33|34.25|34.88|34.8|34.97|34.89|34.23|34.15|2028
1589457600000|2020-05-14 12:00:00|34.86|34.78|35.61|35.53|36.06|35.98|34.81|34.72|1101
1589461200000|2020-05-14 13:00:00|35.6|35.52|36.32|36.24|36.53|36.45|35.27|35.19|2312
1589464800000|2020-05-14 14:00:00|36.3|36.22|34.98|34.9|36.5|36.42|34.74|34.66|1040
1589468400000|2020-05-14 15:00:00|34.95|34.87|34.88|34.8|35.07|34.94|34.3|34.22|2904
1589472000000|2020-05-14 16:00:00|34.95|34.87|33.88|33.8|35.09|34.92|33.86|33.75|154
1589475600000|2020-05-14 17:00:00|33.96|33.71|34.08|33.83|34.15|33.99|33.29|33.15|217
1589479200000|2020-05-14 18:00:00|34.27|34.02|34.02|33.72|34.54|34.31|33.71|33.54|56
1589482800000|2020-05-14 19:00:00|34|33.7|32.63|32.33|34.06|33.76|32.47|32.26|38
1589486400000|2020-05-14 20:00:00|32.52|32.22|32.52|32.22|32.52|32.22|32.52|32.22|0
1589522400000|2020-05-15 06:00:00|32.39|32.09|32.78|32.53|32.99|32.8|32.24|32.08|134
1589526000000|2020-05-15 07:00:00|32.67|32.59|32.19|32.11|32.76|32.61|32.09|32.01|691
1589529600000|2020-05-15 08:00:00|32.17|32.09|32.18|32.1|32.49|32.41|32.14|32.02|201
1589533200000|2020-05-15 09:00:00|32.16|32.08|32.01|31.93|32.18|32.1|31.85|31.74|297
1589536800000|2020-05-15 10:00:00|31.98|31.9|32.95|32.87|33.03|32.95|31.88|31.8|749
1589540400000|2020-05-15 11:00:00|32.93|32.85|33.67|33.42|33.76|33.63|32.93|32.85|761
1589544000000|2020-05-15 12:00:00|33.59|33.51|33.41|33.33|33.8|33.72|33.17|33.09|606
1589547600000|2020-05-15 13:00:00|33.36|33.28|32.81|32.73|33.79|33.71|32.63|32.53|1618
1589551200000|2020-05-15 14:00:00|32.74|32.66|33.08|33|33.25|33.17|32.37|32.23|1992
1589554800000|2020-05-15 15:00:00|33.1|33.02|33.06|32.98|33.45|33.37|32.98|32.9|3573
1589558400000|2020-05-15 16:00:00|33.09|33.01|32.91|32.66|33.2|33.08|32.49|32.34|733
1589562000000|2020-05-15 17:00:00|32.82|32.74|32.6|32.35|32.91|32.74|32.45|32.26|416
1589565600000|2020-05-15 18:00:00|32.48|32.4|32.59|32.29|32.68|32.41|32.21|32.03|14
1589569200000|2020-05-15 19:00:00|32.56|32.26|32.06|31.98|32.66|32.36|31.89|31.73|107
1589572800000|2020-05-15 20:00:00|32.04|31.96|32.04|31.96|32.04|31.96|32.04|31.96|0
1589781600000|2020-05-18 06:00:00|31.11|30.81|31.2|31.12|31.65|31.4|31.07|30.8|52
1589785200000|2020-05-18 07:00:00|31.28|31.03|30.7|30.62|31.28|31.12|30.65|30.53|773
1589788800000|2020-05-18 08:00:00|30.67|30.59|30.67|30.59|30.88|30.72|30.42|30.33|636
1589792400000|2020-05-18 09:00:00|30.78|30.53|30.77|30.69|30.99|30.87|30.62|30.48|1901
1589796000000|2020-05-18 10:00:00|30.75|30.67|30.67|30.59|30.96|30.84|30.67|30.56|133
1589799600000|2020-05-18 11:00:00|30.62|30.54|29.87|29.79|30.75|30.67|29.87|29.79|1226
1589803200000|2020-05-18 12:00:00|29.92|29.84|29.45|29.37|29.92|29.84|29.37|29.29|784
1589806800000|2020-05-18 13:00:00|29.42|29.34|29.54|29.46|29.7|29.59|29.22|29.14|1137
1589810400000|2020-05-18 14:00:00|29.52|29.44|29.29|29.21|29.72|29.64|29.17|29.09|2886
1589814000000|2020-05-18 15:00:00|29.27|29.19|29.22|29.14|29.42|29.34|29.02|28.94|2326
1589817600000|2020-05-18 16:00:00|29.27|29.19|29.22|29.14|29.32|29.24|29.14|29.06|262
1589821200000|2020-05-18 17:00:00|29.3|29.05|29.02|28.94|29.3|29.14|28.97|28.83|88
1589824800000|2020-05-18 18:00:00|29.1|28.85|29.17|28.87|29.28|28.98|28.97|28.77|22
1589828400000|2020-05-18 19:00:00|29.15|28.85|29.23|28.93|29.27|29.04|29.02|28.8|3
1589868000000|2020-05-19 06:00:00|29.12|28.82|28.45|28.2|29.2|28.9|28.14|27.97|92
1589871600000|2020-05-19 07:00:00|28.42|28.17|29.16|29.08|29.34|29.18|28.36|28.17|829
1589875200000|2020-05-19 08:00:00|29.11|29.03|29.38|29.3|29.81|29.65|29.06|28.97|569
1589878800000|2020-05-19 09:00:00|29.35|29.27|29.55|29.47|29.76|29.65|29.3|29.14|884
1589882400000|2020-05-19 10:00:00|29.58|29.5|29.75|29.67|30.1|30.02|29.58|29.46|948
1589886000000|2020-05-19 11:00:00|29.72|29.64|29.42|29.34|29.81|29.67|29.13|29.01|768
1589889600000|2020-05-19 12:00:00|29.4|29.32|29.52|29.44|29.6|29.52|29.3|29.22|794
1589893200000|2020-05-19 13:00:00|29.5|29.42|29.65|29.57|30.04|29.96|29.42|29.34|1137
1589896800000|2020-05-19 14:00:00|29.62|29.54|29.3|29.22|29.84|29.76|29.27|29.19|1018
1589900400000|2020-05-19 15:00:00|29.32|29.24|29.15|29.07|29.35|29.27|29.03|28.94|2617
1589904000000|2020-05-19 16:00:00|29.13|29.05|29.16|28.91|29.41|29.24|29.05|28.88|128
1589907600000|2020-05-19 17:00:00|29.07|28.99|28.97|28.89|29.28|29.07|28.93|28.76|56
1589911200000|2020-05-19 18:00:00|28.95|28.87|29.77|29.47|29.87|29.57|28.9|28.66|66
1589914800000|2020-05-19 19:00:00|29.82|29.52|31.44|31.14|31.44|31.14|29.55|29.25|22
1589954400000|2020-05-20 06:00:00|30.84|30.54|30.23|29.98|30.99|30.91|30.09|29.93|113
1589958000000|2020-05-20 07:00:00|30.07|29.99|29.84|29.76|30.33|30.16|29.72|29.64|746
1589961600000|2020-05-20 08:00:00|29.82|29.74|29.24|29.16|29.84|29.76|29.09|29.01|642
1589965200000|2020-05-20 09:00:00|29.27|29.19|29.02|28.94|29.44|29.36|28.97|28.89|961
1589968800000|2020-05-20 10:00:00|29|28.92|29.05|28.97|29.15|29.07|28.73|28.65|610
1589972400000|2020-05-20 11:00:00|29.08|29|29.16|29.08|29.35|29.27|29.03|28.95|524
1589976000000|2020-05-20 12:00:00|29.18|29.1|29.05|28.97|29.25|29.17|28.86|28.78|371
1589979600000|2020-05-20 13:00:00|29.03|28.95|28.83|28.75|29.05|28.97|28.68|28.6|163
1589983200000|2020-05-20 14:00:00|28.78|28.7|28.78|28.7|28.91|28.8|28.53|28.45|973
1589986800000|2020-05-20 15:00:00|28.73|28.65|28.83|28.75|28.91|28.83|28.63|28.55|2269
1589990400000|2020-05-20 16:00:00|28.78|28.7|29.1|29.02|29.38|29.3|28.78|28.7|212
1589994000000|2020-05-20 17:00:00|29.18|28.93|29.53|29.28|29.53|29.39|29.08|28.93|17
1589997600000|2020-05-20 18:00:00|29.45|29.37|29.13|28.88|29.63|29.44|28.87|28.76|1
1590001200000|2020-05-20 19:00:00|29.11|28.86|28.79|28.49|29.26|29.04|28.74|28.44|14
1590040800000|2020-05-21 06:00:00|29.27|28.97|29.43|29.35|29.53|29.39|29.16|28.94|66
1590044400000|2020-05-21 07:00:00|29.45|29.37|29.41|29.33|29.77|29.61|29.07|28.99|588
1590048000000|2020-05-21 08:00:00|29.38|29.3|29.1|29.02|29.58|29.5|29.1|28.96|216
1590051600000|2020-05-21 09:00:00|29.07|28.99|29.17|29.09|29.33|29.19|28.91|28.83|42
1590055200000|2020-05-21 10:00:00|29.2|29.12|29.22|29.14|29.36|29.28|29.17|29.09|309
1590058800000|2020-05-21 11:00:00|29.19|29.11|29.15|29.07|29.27|29.19|29|28.92|97
1590062400000|2020-05-21 12:00:00|29.17|29.09|28.83|28.75|29.23|29.14|28.61|28.53|167
1590066000000|2020-05-21 13:00:00|28.88|28.8|28.71|28.63|29.02|28.94|28.54|28.46|391
1590069600000|2020-05-21 14:00:00|28.68|28.6|29.35|29.27|29.46|29.38|28.66|28.58|832
1590073200000|2020-05-21 15:00:00|29.4|29.32|29.72|29.64|30.11|29.97|29.38|29.3|894
1590076800000|2020-05-21 16:00:00|29.74|29.66|29.78|29.48|29.94|29.8|29.28|29.16|8
1590080400000|2020-05-21 17:00:00|29.75|29.5|29.63|29.38|29.82|29.62|29.47|29.22|24
1590084000000|2020-05-21 18:00:00|29.65|29.4|29.81|29.51|29.97|29.7|29.38|29.13|0
1590087600000|2020-05-21 19:00:00|29.8|29.5|29.82|29.52|29.92|29.65|29.6|29.3|0
1590127200000|2020-05-22 06:00:00|30.64|30.39|30.81|30.56|30.91|30.77|30.42|30.23|28
1590130800000|2020-05-22 07:00:00|30.72|30.64|31.13|31.05|31.36|31.22|30.7|30.54|399
1590134400000|2020-05-22 08:00:00|31.11|31.03|30.52|30.44|31.2|31.1|30.51|30.43|401
1590138000000|2020-05-22 09:00:00|30.57|30.49|30.75|30.67|30.75|30.67|30.38|30.3|304
1590141600000|2020-05-22 10:00:00|30.73|30.65|30.42|30.34|30.75|30.67|30.27|30.19|98
1590145200000|2020-05-22 11:00:00|30.4|30.32|29.94|29.86|30.47|30.39|29.94|29.86|657
1590148800000|2020-05-22 12:00:00|29.91|29.83|29.81|29.73|29.95|29.87|29.67|29.59|267
1590152400000|2020-05-22 13:00:00|29.79|29.71|29.81|29.73|30.22|30.14|29.6|29.52|566
1590156000000|2020-05-22 14:00:00|29.79|29.71|30.21|30.13|30.32|30.24|29.74|29.66|64
1590159600000|2020-05-22 15:00:00|30.24|30.16|30.06|29.98|30.26|30.18|29.92|29.84|155
1590163200000|2020-05-22 16:00:00|30.04|29.96|29.91|29.66|30.27|30.1|29.73|29.54|1
1590166800000|2020-05-22 17:00:00|29.83|29.75|29.84|29.59|29.94|29.83|29.6|29.41|20
1590170400000|2020-05-22 18:00:00|29.83|29.58|29.76|29.51|29.89|29.62|29.56|29.31|1
1590174000000|2020-05-22 19:00:00|29.77|29.52|29.7|29.4|29.98|29.76|29.56|29.32|2
1590386400000|2020-05-25 06:00:00|29.27|28.97|29.25|29.17|29.39|29.22|28.91|28.83|14
1590390000000|2020-05-25 07:00:00|29.34|29.09|29.41|29.33|29.85|29.77|29.23|29.09|173
1590393600000|2020-05-25 08:00:00|29.39|29.31|29.15|29.07|29.63|29.55|28.87|28.79|156
1590397200000|2020-05-25 09:00:00|29.13|29.05|28.95|28.87|29.26|29.18|28.91|28.83|160
1590400800000|2020-05-25 10:00:00|28.93|28.85|28.95|28.87|29.19|29.11|28.91|28.83|14
1590404400000|2020-05-25 11:00:00|28.97|28.89|28.88|28.8|28.98|28.9|28.83|28.75|4425
1590408000000|2020-05-25 12:00:00|28.9|28.82|28.84|28.76|28.96|28.88|28.67|28.59|298
1590411600000|2020-05-25 13:00:00|28.82|28.74|28.87|28.79|28.99|28.91|28.77|28.69|320
1590415200000|2020-05-25 14:00:00|28.89|28.81|28.78|28.7|28.9|28.82|28.67|28.59|293
1590418800000|2020-05-25 15:00:00|28.79|28.71|28.35|28.27|28.86|28.78|28.32|28.24|1349
1590422400000|2020-05-25 16:00:00|28.38|28.3|28.3|28.22|28.54|28.46|28.3|28.22|49
1590426000000|2020-05-25 17:00:00|28.31|28.23|28.33|28.25|28.37|28.29|28.3|28.22|4
1590429600000|2020-05-25 18:00:00|28.43|28.18|28.32|28.24|28.43|28.29|28.3|28.18|1
1590433200000|2020-05-25 19:00:00|28.43|28.18|28.55|28.25|28.58|28.28|28.43|28.18|0
1590436800000|2020-05-25 20:00:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1590472800000|2020-05-26 06:00:00|28.01|27.76|27.93|27.68|28.07|27.9|27.76|27.62|169
1590476400000|2020-05-26 07:00:00|27.83|27.75|28.19|28.11|28.34|28.26|27.82|27.68|1251
1590480000000|2020-05-26 08:00:00|28.21|28.13|27.97|27.89|28.21|28.13|27.92|27.84|526
1590483600000|2020-05-26 09:00:00|27.99|27.91|28.15|28.07|28.21|28.13|27.86|27.78|403
1590487200000|2020-05-26 10:00:00|28.17|28.09|28.42|28.34|28.5|28.42|28.15|28.07|490
1590490800000|2020-05-26 11:00:00|28.44|28.36|28.43|28.35|28.63|28.55|28.39|28.31|464
1590494400000|2020-05-26 12:00:00|28.45|28.37|28.31|28.23|28.62|28.54|28.29|28.21|222
1590498000000|2020-05-26 13:00:00|28.29|28.21|28.41|28.33|28.48|28.4|28.17|28.09|731
1590501600000|2020-05-26 14:00:00|28.42|28.34|28.25|28.17|28.52|28.44|28.15|28.07|1124
1590505200000|2020-05-26 15:00:00|28.23|28.15|28.26|28.18|28.44|28.36|28.04|27.96|3002
1590508800000|2020-05-26 16:00:00|28.25|28.17|28.17|28.09|28.36|28.28|28.16|28.08|260
1590512400000|2020-05-26 17:00:00|28.19|28.11|28.08|28|28.32|28.14|27.97|27.89|26
1590516000000|2020-05-26 18:00:00|28.06|27.98|28.2|28.12|28.32|28.21|28.06|27.98|3
1590519600000|2020-05-26 19:00:00|28.19|28.11|29.03|28.73|29.12|28.98|28.19|28.03|112
1590559200000|2020-05-27 06:00:00|28.36|28.06|28.38|28.3|28.53|28.45|28.09|27.91|76
1590562800000|2020-05-27 07:00:00|28.35|28.27|28.07|27.99|28.58|28.5|28.02|27.94|683
1590566400000|2020-05-27 08:00:00|28.09|28.01|27.99|27.91|28.14|28.06|27.86|27.78|458
1590570000000|2020-05-27 09:00:00|27.97|27.89|27.65|27.57|28.07|27.99|27.58|27.5|1522
1590573600000|2020-05-27 10:00:00|27.61|27.53|27.74|27.66|27.91|27.83|27.61|27.53|342
1590577200000|2020-05-27 11:00:00|27.71|27.63|27.87|27.79|27.94|27.86|27.61|27.53|461
1590580800000|2020-05-27 12:00:00|27.86|27.78|28.1|28.02|28.12|28.04|27.73|27.65|970
1590584400000|2020-05-27 13:00:00|28.11|28.03|29.28|29.2|29.36|29.28|27.82|27.74|2526
1590588000000|2020-05-27 14:00:00|29.27|29.19|29.65|29.57|30.01|29.93|28.77|28.69|2912
1590591600000|2020-05-27 15:00:00|29.66|29.58|29.11|29.03|29.93|29.85|29.11|29.03|3964
1590595200000|2020-05-27 16:00:00|29.14|29.06|29.1|28.85|29.18|29.1|28.91|28.82|331
1590598800000|2020-05-27 17:00:00|29.04|28.96|28.95|28.87|29.36|29.19|28.94|28.81|77
1590602400000|2020-05-27 18:00:00|28.94|28.86|28.79|28.71|29|28.86|28.77|28.64|31
1590606000000|2020-05-27 19:00:00|28.8|28.55|28.68|28.6|29.09|28.92|28.59|28.47|216
1590645600000|2020-05-28 06:00:00|28.63|28.33|28.82|28.74|28.99|28.83|28.54|28.33|87
1590649200000|2020-05-28 07:00:00|28.88|28.63|28.46|28.38|29.11|29.03|28.28|28.2|1153
1590652800000|2020-05-28 08:00:00|28.44|28.36|28.51|28.43|28.71|28.63|28.27|28.19|1495
1590656400000|2020-05-28 09:00:00|28.52|28.44|28.87|28.79|28.95|28.87|28.36|28.28|584
1590660000000|2020-05-28 10:00:00|28.89|28.81|28.51|28.43|28.96|28.88|28.48|28.4|337
1590663600000|2020-05-28 11:00:00|28.49|28.41|28.57|28.49|28.61|28.53|28.43|28.35|424
1590667200000|2020-05-28 12:00:00|28.55|28.47|28.52|28.44|28.71|28.63|28.43|28.35|477
1590670800000|2020-05-28 13:00:00|28.5|28.42|28.69|28.61|28.88|28.8|28.38|28.3|1198
1590674400000|2020-05-28 14:00:00|28.72|28.64|28.82|28.74|28.84|28.76|28.48|28.4|817
1590678000000|2020-05-28 15:00:00|28.81|28.73|28.83|28.75|28.99|28.91|28.59|28.51|2837
1590681600000|2020-05-28 16:00:00|28.8|28.72|28.79|28.71|28.91|28.83|28.65|28.57|167
1590685200000|2020-05-28 17:00:00|28.85|28.6|28.64|28.56|28.9|28.72|28.5|28.35|8
1590688800000|2020-05-28 18:00:00|28.71|28.46|28.81|28.56|28.96|28.81|28.6|28.45|11
1590692400000|2020-05-28 19:00:00|28.84|28.59|29.6|29.3|29.91|29.7|28.77|28.53|296
1590732000000|2020-05-29 06:00:00|29.4|29.1|29.56|29.48|29.85|29.65|29.18|29|51
1590735600000|2020-05-29 07:00:00|29.55|29.47|29.76|29.68|29.99|29.91|29.41|29.33|1524
1590739200000|2020-05-29 08:00:00|29.78|29.7|29.77|29.69|29.99|29.91|29.63|29.55|279
1590742800000|2020-05-29 09:00:00|29.78|29.7|29.44|29.36|29.92|29.84|29.42|29.34|687
1590746400000|2020-05-29 10:00:00|29.45|29.37|29.52|29.44|29.61|29.53|29.32|29.24|544
1590750000000|2020-05-29 11:00:00|29.51|29.43|29.42|29.34|29.63|29.55|29.32|29.24|964
1590753600000|2020-05-29 12:00:00|29.44|29.36|29.71|29.63|29.73|29.65|29.26|29.18|1286
1590757200000|2020-05-29 13:00:00|29.73|29.65|29.59|29.51|29.81|29.73|29.36|29.28|1447
1590760800000|2020-05-29 14:00:00|29.58|29.5|29.97|29.89|30.1|30.02|29.55|29.47|1119
1590764400000|2020-05-29 15:00:00|29.94|29.86|29.72|29.64|30.07|29.99|29.57|29.49|2615
1590768000000|2020-05-29 16:00:00|29.73|29.65|29.82|29.74|30.3|30.22|29.57|29.48|799
1590771600000|2020-05-29 17:00:00|29.8|29.72|30.06|29.98|30.24|30.16|29.77|29.62|357
1590775200000|2020-05-29 18:00:00|30.05|29.97|29.68|29.38|30.41|30.26|29.54|29.25|304
1590778800000|2020-05-29 19:00:00|29.69|29.39|29.15|28.9|29.69|29.4|29.03|28.89|104
1591077600000|2020-06-02 06:00:00|29.05|28.75|28.78|28.7|29.05|28.86|28.71|28.59|57
1591081200000|2020-06-02 07:00:00|28.69|28.61|28.49|28.41|28.88|28.8|28.33|28.25|767
1591084800000|2020-06-02 08:00:00|28.48|28.4|28.29|28.21|28.5|28.42|28.11|28.03|1074
1591088400000|2020-06-02 09:00:00|28.28|28.2|28.24|28.16|28.51|28.43|28.21|28.13|1234
1591092000000|2020-06-02 10:00:00|28.23|28.15|28.19|28.11|28.29|28.21|28.01|27.93|668
1591095600000|2020-06-02 11:00:00|28.2|28.12|28.41|28.33|28.44|28.36|28.19|28.11|448
1591099200000|2020-06-02 12:00:00|28.4|28.32|28.42|28.34|28.61|28.53|28.31|28.23|964
1591102800000|2020-06-02 13:00:00|28.41|28.33|28.17|28.09|28.52|28.44|28.14|28.06|2285
1591106400000|2020-06-02 14:00:00|28.16|28.08|28.43|28.35|28.49|28.41|28.09|28.01|1852
1591110000000|2020-06-02 15:00:00|28.41|28.33|28.56|28.48|28.73|28.65|28.4|28.32|1968
1591113600000|2020-06-02 16:00:00|28.58|28.5|28.39|28.31|28.59|28.51|28.35|28.27|501
1591117200000|2020-06-02 17:00:00|28.38|28.3|28.32|28.24|28.44|28.3|28.29|28.19|184
1591120800000|2020-06-02 18:00:00|28.33|28.25|28.35|28.1|28.45|28.3|28.21|28.06|1865
1591124400000|2020-06-02 19:00:00|28.38|28.13|28.21|27.91|28.46|28.27|27.99|27.75|84
1591128000000|2020-06-02 20:00:00|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1591164000000|2020-06-03 06:00:00|27.96|27.71|27.84|27.76|27.96|27.79|27.71|27.56|63
1591167600000|2020-06-03 07:00:00|27.96|27.88|27.76|27.68|27.98|27.9|27.7|27.62|1267
1591171200000|2020-06-03 08:00:00|27.75|27.67|27.77|27.69|27.89|27.81|27.65|27.57|1183
1591174800000|2020-06-03 09:00:00|27.76|27.68|27.76|27.68|27.81|27.73|27.55|27.47|4094
1591178400000|2020-06-03 10:00:00|27.77|27.69|28.15|28.07|28.15|28.07|27.72|27.64|3874
1591182000000|2020-06-03 11:00:00|28.14|28.06|28.01|27.93|28.15|28.07|27.9|27.82|1516
1591185600000|2020-06-03 12:00:00|28.03|27.95|27.9|27.82|28.11|28.03|27.84|27.76|371
1591189200000|2020-06-03 13:00:00|27.89|27.81|27.9|27.82|28.12|28.04|27.79|27.71|3833
1591192800000|2020-06-03 14:00:00|27.88|27.8|27.85|27.77|28|27.92|27.72|27.64|2773
1591196400000|2020-06-03 15:00:00|27.87|27.79|27.51|27.43|27.89|27.81|27.51|27.43|4644
1591200000000|2020-06-03 16:00:00|27.52|27.44|27.57|27.49|27.7|27.62|27.51|27.4|111
1591203600000|2020-06-03 17:00:00|27.55|27.47|27.54|27.46|27.68|27.52|27.45|27.37|60
1591207200000|2020-06-03 18:00:00|27.5|27.42|27.24|27.16|27.5|27.42|27.22|27.14|199
1591210800000|2020-06-03 19:00:00|27.25|27.17|27.4|27.15|27.45|27.31|27.23|27.09|84
1591214400000|2020-06-03 20:00:00|27.42|27.17|27.42|27.17|27.42|27.17|27.42|27.17|0
1591250400000|2020-06-04 06:00:00|27.7|27.4|27.86|27.78|27.94|27.79|27.59|27.4|32
1591254000000|2020-06-04 07:00:00|27.88|27.8|27.08|27|27.92|27.84|27.07|26.99|2751
1591257600000|2020-06-04 08:00:00|27.07|26.99|27.4|27.32|27.4|27.32|27.05|26.97|2616
1591261200000|2020-06-04 09:00:00|27.36|27.28|27.72|27.64|27.8|27.72|27.31|27.23|695
1591264800000|2020-06-04 10:00:00|27.71|27.63|27.51|27.43|27.76|27.68|27.42|27.34|617
1591268400000|2020-06-04 11:00:00|27.53|27.45|27.04|26.96|27.56|27.48|26.72|26.64|2587
1591272000000|2020-06-04 12:00:00|27.02|26.94|27.25|27.17|27.6|27.52|26.91|26.83|3187
1591275600000|2020-06-04 13:00:00|27.23|27.15|26.44|26.36|27.27|27.19|26.37|26.29|3580
1591279200000|2020-06-04 14:00:00|26.43|26.35|26.41|26.33|26.63|26.55|26.31|26.23|8891
1591282800000|2020-06-04 15:00:00|26.4|26.32|26.95|26.87|27.04|26.96|26.36|26.28|2209
1591286400000|2020-06-04 16:00:00|26.93|26.85|27.25|27.17|27.32|27.18|26.8|26.72|342
1591290000000|2020-06-04 17:00:00|27.23|27.15|26.82|26.74|27.34|27.18|26.8|26.63|97
1591293600000|2020-06-04 18:00:00|26.83|26.75|27.23|26.98|27.26|27.1|26.83|26.68|32
1591297200000|2020-06-04 19:00:00|27.29|27.04|27.05|26.75|27.67|27.45|26.97|26.72|63
1591300800000|2020-06-04 20:00:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|0
1591336800000|2020-06-05 06:00:00|26.17|25.87|26.38|26.3|26.58|26.44|26.15|25.85|55
1591340400000|2020-06-05 07:00:00|26.54|26.29|26.07|25.99|26.55|26.47|26.07|25.99|3312
1591344000000|2020-06-05 08:00:00|26.09|26.01|26.19|26.11|26.27|26.19|26.05|25.97|1659
1591347600000|2020-06-05 09:00:00|26.17|26.09|26.24|26.16|26.53|26.45|26.14|26.06|1333
1591351200000|2020-06-05 10:00:00|26.26|26.18|26.59|26.51|26.65|26.57|26.26|26.18|822
1591354800000|2020-06-05 11:00:00|26.58|26.5|26.56|26.48|26.61|26.53|26.44|26.36|349
1591358400000|2020-06-05 12:00:00|26.55|26.47|25.92|25.84|26.71|26.63|25.59|25.51|4903
1591362000000|2020-06-05 13:00:00|25.93|25.85|25.9|25.82|25.98|25.9|25.52|25.44|954
1591365600000|2020-06-05 14:00:00|25.87|25.79|25.81|25.73|25.95|25.87|25.71|25.63|1664
1591369200000|2020-06-05 15:00:00|25.79|25.71|25.82|25.74|25.97|25.89|25.64|25.56|3315
1591372800000|2020-06-05 16:00:00|25.81|25.73|25.81|25.73|25.94|25.86|25.76|25.62|221
1591376400000|2020-06-05 17:00:00|25.87|25.62|25.88|25.8|25.94|25.83|25.78|25.62|27
1591380000000|2020-06-05 18:00:00|25.83|25.75|26.18|25.88|26.18|26.05|25.83|25.72|164
1591383600000|2020-06-05 19:00:00|26.17|25.92|26.08|25.78|26.22|25.94|25.94|25.66|55
1591596000000|2020-06-08 06:00:00|25.91|25.61|25.88|25.8|25.99|25.91|25.76|25.61|230
1591599600000|2020-06-08 07:00:00|25.89|25.81|26.06|25.98|26.18|26.1|25.82|25.74|708
1591603200000|2020-06-08 08:00:00|26.05|25.97|25.75|25.67|26.16|26.08|25.72|25.64|855
1591606800000|2020-06-08 09:00:00|25.74|25.66|25.89|25.81|25.92|25.84|25.6|25.52|1020
1591610400000|2020-06-08 10:00:00|25.92|25.84|25.93|25.85|26.03|25.95|25.8|25.72|678
1591614000000|2020-06-08 11:00:00|25.92|25.84|25.72|25.64|25.92|25.84|25.67|25.59|361
1591617600000|2020-06-08 12:00:00|25.74|25.66|25.7|25.62|25.79|25.71|25.58|25.5|1148
1591621200000|2020-06-08 13:00:00|25.67|25.59|25.93|25.85|26|25.92|25.64|25.56|1112
1591624800000|2020-06-08 14:00:00|25.92|25.84|26.28|26.2|26.54|26.46|25.9|25.82|2485
1591628400000|2020-06-08 15:00:00|26.27|26.19|26.22|26.14|26.27|26.19|25.92|25.84|3123
1591632000000|2020-06-08 16:00:00|26.21|26.13|26.32|26.24|26.33|26.25|26.08|26|103
1591635600000|2020-06-08 17:00:00|26.33|26.25|26.26|26.18|26.44|26.28|26.26|26.17|31
1591639200000|2020-06-08 18:00:00|26.28|26.2|26.47|26.17|26.47|26.27|26.23|26.14|11
1591642800000|2020-06-08 19:00:00|26.49|26.19|26.64|26.39|26.88|26.64|26.49|26.19|113
1591646400000|2020-06-08 20:00:00|26.66|26.41|26.66|26.41|26.66|26.41|26.66|26.41|0
1591682400000|2020-06-09 06:00:00|26.7|26.4|26.62|26.54|26.73|26.65|26.6|26.39|128
1591686000000|2020-06-09 07:00:00|26.61|26.53|26.89|26.81|27.08|27|26.45|26.37|1502
1591689600000|2020-06-09 08:00:00|26.86|26.78|27.55|27.47|27.75|27.67|26.74|26.66|1620
1591693200000|2020-06-09 09:00:00|27.53|27.45|27.47|27.39|27.65|27.57|27.27|27.19|1084
1591696800000|2020-06-09 10:00:00|27.45|27.37|27.63|27.55|27.93|27.85|27.42|27.34|3581
1591700400000|2020-06-09 11:00:00|27.61|27.53|27.28|27.2|27.7|27.62|27.21|27.13|881
1591704000000|2020-06-09 12:00:00|27.26|27.18|27.35|27.27|27.35|27.27|27.03|26.95|800
1591707600000|2020-06-09 13:00:00|27.32|27.24|27.4|27.32|27.56|27.48|27.2|27.12|1028
1591711200000|2020-06-09 14:00:00|27.41|27.33|27.25|27.17|27.83|27.75|27.18|27.1|2254
1591714800000|2020-06-09 15:00:00|27.24|27.16|27.77|27.69|27.79|27.71|27.15|27.07|2084
1591718400000|2020-06-09 16:00:00|27.79|27.71|27.46|27.38|27.92|27.84|27.46|27.38|84
1591722000000|2020-06-09 17:00:00|27.45|27.37|27.45|27.37|27.52|27.44|27.35|27.23|32
1591725600000|2020-06-09 18:00:00|27.44|27.36|27.63|27.33|27.76|27.59|27.43|27.27|57
1591729200000|2020-06-09 19:00:00|27.66|27.36|27.85|27.55|28.08|27.78|27.53|27.3|18
1591732800000|2020-06-09 20:00:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1591768800000|2020-06-10 06:00:00|27.38|27.3|27.54|27.46|27.68|27.53|27.38|27.27|202
1591772400000|2020-06-10 07:00:00|27.53|27.45|27.35|27.27|27.57|27.49|27.24|27.16|1173
1591776000000|2020-06-10 08:00:00|27.36|27.28|27.8|27.72|27.84|27.76|27.36|27.28|571
1591779600000|2020-06-10 09:00:00|27.79|27.71|28.12|28.04|28.29|28.21|27.79|27.71|825
1591783200000|2020-06-10 10:00:00|28.11|28.03|28.04|27.96|28.57|28.49|28.02|27.94|1249
1591786800000|2020-06-10 11:00:00|28.05|27.97|27.81|27.73|28.14|28.06|27.81|27.73|2085
1591790400000|2020-06-10 12:00:00|27.83|27.75|27.71|27.63|27.89|27.81|27.64|27.56|829
1591794000000|2020-06-10 13:00:00|27.73|27.65|28.23|28.15|28.38|28.3|27.68|27.6|2691
1591797600000|2020-06-10 14:00:00|28.22|28.14|28.4|28.32|28.62|28.54|28.15|28.07|1453
1591801200000|2020-06-10 15:00:00|28.43|28.35|27.95|27.87|28.43|28.35|27.77|27.69|1707
1591804800000|2020-06-10 16:00:00|27.9|27.82|27.65|27.57|27.95|27.87|27.64|27.56|223
1591808400000|2020-06-10 17:00:00|27.67|27.59|27.88|27.58|28.11|27.95|27.65|27.56|192
1591812000000|2020-06-10 18:00:00|27.9|27.6|27.91|27.61|28.19|27.89|26.93|26.78|359
1591815600000|2020-06-10 19:00:00|27.95|27.65|28.16|27.86|28.17|27.87|27.45|27.29|283
1591855200000|2020-06-11 06:00:00|30.03|29.78|29.92|29.84|30.16|30.03|29.67|29.59|283
1591858800000|2020-06-11 07:00:00|29.87|29.79|30.4|30.32|30.42|30.34|29.78|29.7|2441
1591862400000|2020-06-11 08:00:00|30.42|30.34|30.39|30.31|30.49|30.41|29.96|29.88|1983
1591866000000|2020-06-11 09:00:00|30.4|30.32|29.88|29.8|30.44|30.36|29.83|29.75|1507
1591869600000|2020-06-11 10:00:00|29.87|29.79|30.32|30.24|30.39|30.31|29.81|29.73|1234
1591873200000|2020-06-11 11:00:00|30.3|30.22|30.73|30.65|30.83|30.75|30.22|30.14|2921
1591876800000|2020-06-11 12:00:00|30.75|30.67|31.18|31.1|31.35|31.27|30.63|30.55|3160
1591880400000|2020-06-11 13:00:00|31.2|31.12|30.44|30.36|31.43|31.35|30.3|30.22|10245
1591884000000|2020-06-11 14:00:00|30.41|30.33|31.6|31.52|31.6|31.52|30.3|30.22|5384
1591887600000|2020-06-11 15:00:00|31.62|31.54|31.94|31.86|32.17|32.02|31.01|30.93|3708
1591891200000|2020-06-11 16:00:00|31.93|31.85|33.54|33.46|33.72|33.61|31.84|31.73|1814
1591894800000|2020-06-11 17:00:00|33.62|33.37|33.31|33.01|33.68|33.57|32.53|32.37|493
1591898400000|2020-06-11 18:00:00|33.32|33.02|35.88|35.58|36.21|35.98|33.32|33.02|167
1591902000000|2020-06-11 19:00:00|35.84|35.54|37.59|37.29|38|37.7|35.33|35.06|230
1591905600000|2020-06-11 20:00:00|36.67|36.37|36.67|36.37|36.67|36.37|36.67|36.37|0
1591941600000|2020-06-12 06:00:00|34.88|34.63|35.41|35.33|35.57|35.36|34.31|34.23|1977
1591945200000|2020-06-12 07:00:00|35.39|35.31|33.68|33.6|35.51|35.42|33.39|33.31|5196
1591948800000|2020-06-12 08:00:00|33.69|33.61|32.86|32.78|33.8|33.66|32.84|32.76|4992
1591952400000|2020-06-12 09:00:00|32.85|32.77|33.12|33.04|33.47|33.39|32.84|32.76|2211
1591956000000|2020-06-12 10:00:00|33.13|33.05|33.72|33.64|34.08|34|33.13|33.05|1144
1591959600000|2020-06-12 11:00:00|33.71|33.63|34.14|34.06|34.19|34.06|33.43|33.35|843
1591963200000|2020-06-12 12:00:00|34.12|34.04|34.02|33.94|34.87|34.79|33.79|33.66|938
1591966800000|2020-06-12 13:00:00|34.01|33.93|33.95|33.87|34.18|34.04|33.11|33.03|3455
1591970400000|2020-06-12 14:00:00|33.92|33.84|36.74|36.66|36.74|36.66|33.82|33.74|3952
1591974000000|2020-06-12 15:00:00|36.76|36.68|36.21|35.96|38.49|38.41|36.03|35.93|7542
1591977600000|2020-06-12 16:00:00|36.12|36.04|36.87|36.62|37.26|37.08|35.79|35.59|939
1591981200000|2020-06-12 17:00:00|36.84|36.54|38.09|37.79|38.4|38.18|36.62|36.38|115
1591984800000|2020-06-12 18:00:00|38.16|37.86|35.47|35.17|38.2|37.9|35.42|35.15|32
1591988400000|2020-06-12 19:00:00|35.4|35.15|33.75|33.5|35.83|35.64|33.36|33.17|156
1592200800000|2020-06-15 06:00:00|37.4|37.1|37.88|37.63|38.56|38.28|37.15|36.85|593
1592204400000|2020-06-15 07:00:00|37.87|37.79|38.09|38.01|38.53|38.44|37.44|37.33|4813
1592208000000|2020-06-15 08:00:00|38.07|37.99|37.1|37.02|38.51|38.35|36.82|36.73|2253
1592211600000|2020-06-15 09:00:00|37.12|37.04|36.58|36.5|37.49|37.41|36.46|36.34|2600
1592215200000|2020-06-15 10:00:00|36.63|36.55|36.83|36.75|37.06|36.9|36.38|36.29|2273
1592218800000|2020-06-15 11:00:00|36.81|36.73|36.59|36.34|37.11|37.03|36.27|36.18|641
1592222400000|2020-06-15 12:00:00|36.5|36.42|36.51|36.43|36.98|36.89|36.26|36.13|1395
1592226000000|2020-06-15 13:00:00|36.54|36.46|35.69|35.61|36.98|36.89|35.66|35.58|3023
1592229600000|2020-06-15 14:00:00|35.66|35.58|35.18|35.1|36.02|35.91|34.75|34.66|1981
1592233200000|2020-06-15 15:00:00|35.15|35.07|34.62|34.54|35.25|35.17|34.33|34.25|2022
1592236800000|2020-06-15 16:00:00|34.64|34.56|33.81|33.73|34.75|34.61|33.81|33.65|593
1592240400000|2020-06-15 17:00:00|33.83|33.75|34.34|34.04|34.57|34.27|33.43|33.24|268
1592244000000|2020-06-15 18:00:00|34.37|34.07|33.34|33.04|34.37|34.07|32.83|32.62|4
1592247600000|2020-06-15 19:00:00|33.32|33.02|33.16|32.86|34.39|34.09|32.86|32.56|16
1592287200000|2020-06-16 06:00:00|32.19|31.89|31.88|31.8|32.23|31.93|31.18|30.99|79
1592290800000|2020-06-16 07:00:00|31.85|31.77|32.3|32.22|32.42|32.34|31.5|31.42|1100
1592294400000|2020-06-16 08:00:00|32.32|32.24|31.92|31.84|32.55|32.47|31.82|31.73|455
1592298000000|2020-06-16 09:00:00|31.95|31.87|32.17|32.09|32.34|32.26|31.85|31.77|479
1592301600000|2020-06-16 10:00:00|32.14|32.06|31.74|31.66|32.3|32.19|31.67|31.59|86
1592305200000|2020-06-16 11:00:00|31.72|31.64|31.32|31.24|31.84|31.76|31.32|31.24|645
1592308800000|2020-06-16 12:00:00|31.34|31.26|30.94|30.86|31.34|31.26|30.5|30.41|863
1592312400000|2020-06-16 13:00:00|30.92|30.84|31.02|30.94|31.47|31.36|30.84|30.76|3760
1592316000000|2020-06-16 14:00:00|31.04|30.96|33.09|32.84|33.24|33.07|30.67|30.58|2887
1592319600000|2020-06-16 15:00:00|33.06|32.81|32.42|32.17|34.06|33.85|32.04|31.82|2458
1592323200000|2020-06-16 16:00:00|32.4|32.15|31.85|31.55|32.87|32.59|31.7|31.4|26
1592326800000|2020-06-16 17:00:00|31.97|31.67|32.67|32.37|32.8|32.5|31.67|31.37|0
1592330400000|2020-06-16 18:00:00|32.64|32.34|32.54|32.24|32.72|32.42|32.2|31.9|1
1592334000000|2020-06-16 19:00:00|32.57|32.27|32.75|32.45|33.16|32.86|32.54|32.24|4
1592373600000|2020-06-17 06:00:00|32.48|32.18|32.31|32.01|32.63|32.33|32.11|31.81|26
1592377200000|2020-06-17 07:00:00|32.38|32.08|32.05|31.75|32.52|32.36|31.72|31.46|176
1592380800000|2020-06-17 08:00:00|32.07|31.77|32.1|31.85|32.42|32.18|31.72|31.55|146
1592384400000|2020-06-17 09:00:00|32.08|31.83|32.58|32.5|32.87|32.57|31.92|31.75|485
1592388000000|2020-06-17 10:00:00|32.61|32.53|32.01|31.93|32.66|32.58|31.98|31.9|0
1592391600000|2020-06-17 11:00:00|32.03|31.95|32.11|32.03|32.18|32.1|31.87|31.79|0
1592395200000|2020-06-17 12:00:00|32.06|31.98|31.88|31.8|32.14|32.06|31.71|31.63|0
1592398800000|2020-06-17 13:00:00|31.86|31.78|32.58|32.5|32.75|32.67|31.71|31.63|0
1592402400000|2020-06-17 14:00:00|32.6|32.52|32.15|32.07|33.32|33.24|32.1|32.02|0
1592406000000|2020-06-17 15:00:00|32.1|32.02|32.69|32.61|32.99|32.91|32.03|31.95|0
1592409600000|2020-06-17 16:00:00|32.66|32.58|32.5|32.42|32.89|32.81|32.47|32.39|0
1592413200000|2020-06-17 17:00:00|32.49|32.41|32.39|32.31|32.52|32.44|32.08|32|0
1592416800000|2020-06-17 18:00:00|32.42|32.34|32.49|32.41|32.54|32.46|32.15|32.07|0
1592420400000|2020-06-17 19:00:00|32.52|32.44|32.58|32.5|33.28|33.2|32.29|32.21|0
1592460000000|2020-06-18 06:00:00|33.02|32.94|32.74|32.66|33.61|33.53|32.56|32.48|0
1592463600000|2020-06-18 07:00:00|32.72|32.64|32.48|32.4|32.91|32.83|32.27|32.19|0
1592467200000|2020-06-18 08:00:00|32.51|32.43|32.05|31.97|32.73|32.65|31.96|31.88|0
1592470800000|2020-06-18 09:00:00|32.08|32|32.34|32.26|32.79|32.71|31.96|31.88|0
1592474400000|2020-06-18 10:00:00|32.37|32.29|32.63|32.55|32.81|32.73|32.37|32.29|0
1592478000000|2020-06-18 11:00:00|32.65|32.57|33.4|33.32|33.57|33.49|32.56|32.48|0
1592481600000|2020-06-18 12:00:00|33.37|33.29|33.1|33.02|33.57|33.49|32.88|32.8|0
1592485200000|2020-06-18 13:00:00|33.08|33|33.04|32.96|33.37|33.29|32.83|32.75|0
1592488800000|2020-06-18 14:00:00|33.06|32.98|32.71|32.63|33.12|33.04|32.62|32.54|0
1592492400000|2020-06-18 15:00:00|32.69|32.61|32.81|32.73|32.86|32.78|32.4|32.32|0
1592496000000|2020-06-18 16:00:00|32.84|32.76|32.61|32.53|32.99|32.91|32.54|32.46|0
1592499600000|2020-06-18 17:00:00|32.63|32.55|32.39|32.31|32.64|32.56|32.36|32.28|0
1592503200000|2020-06-18 18:00:00|32.36|32.28|32.45|32.37|32.62|32.54|32.13|32.05|0
1592506800000|2020-06-18 19:00:00|32.48|32.4|31.98|31.9|32.65|32.57|31.94|31.86|0
1592510400000|2020-06-18 20:00:00|32|31.92|32|31.92|32|31.92|32|31.92|0
1592546400000|2020-06-19 06:00:00|32.3|32.22|31.72|31.64|32.3|32.22|31.58|31.5|0
1592550000000|2020-06-19 07:00:00|31.68|31.6|31.46|31.38|32.01|31.93|31.42|31.34|0
1592553600000|2020-06-19 08:00:00|31.49|31.41|31.53|31.45|31.85|31.77|31.48|31.4|0
1592557200000|2020-06-19 09:00:00|31.51|31.43|31.36|31.28|31.53|31.45|31.14|31.06|0
1592560800000|2020-06-19 10:00:00|31.38|31.3|31.24|31.16|31.43|31.35|31.07|30.99|0
1592564400000|2020-06-19 11:00:00|31.19|31.11|30.99|30.91|31.33|31.25|30.99|30.91|0
1592568000000|2020-06-19 12:00:00|30.98|30.9|30.95|30.87|31.07|30.99|30.8|30.72|0
1592571600000|2020-06-19 13:00:00|30.97|30.89|31.26|31.18|31.32|31.24|30.86|30.78|0
1592575200000|2020-06-19 14:00:00|31.23|31.15|31.13|31.05|31.29|31.21|30.69|30.61|0
1592578800000|2020-06-19 15:00:00|31.11|31.03|31.76|31.68|31.77|31.69|30.94|30.86|0
1592582400000|2020-06-19 16:00:00|31.74|31.66|32.4|32.32|33.27|33.19|31.69|31.61|0
1592586000000|2020-06-19 17:00:00|32.43|32.35|33.22|33.14|33.28|33.2|32.3|32.22|0
1592589600000|2020-06-19 18:00:00|33.17|33.09|32.78|32.7|33.55|33.47|32.75|32.67|0
1592593200000|2020-06-19 19:00:00|32.81|32.73|32.56|32.48|32.95|32.87|32.26|32.18|0
1592596800000|2020-06-19 20:00:00|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|0
1592805600000|2020-06-22 06:00:00|33.39|33.09|32.63|32.38|33.51|33.21|32.52|32.34|150
1592809200000|2020-06-22 07:00:00|32.51|32.43|32.23|32.15|32.94|32.86|32.05|31.97|1082
1592812800000|2020-06-22 08:00:00|32.25|32.17|32.01|31.93|32.49|32.41|31.92|31.84|466
1592816400000|2020-06-22 09:00:00|31.98|31.9|32.06|31.98|32.12|32.04|31.77|31.69|1049
1592820000000|2020-06-22 10:00:00|32.08|32|32.3|32.22|32.5|32.42|32.02|31.94|467
1592823600000|2020-06-22 11:00:00|32.33|32.25|32.33|32.25|32.76|32.68|32.29|32.21|575
1592827200000|2020-06-22 12:00:00|32.31|32.23|32.32|32.24|32.45|32.37|32.15|32.07|495
1592830800000|2020-06-22 13:00:00|32.28|32.2|32.33|32.25|32.82|32.74|32.23|32.15|1178
1592834400000|2020-06-22 14:00:00|32.31|32.23|32.52|32.44|32.52|32.44|32.12|32.04|1416
1592838000000|2020-06-22 15:00:00|32.5|32.42|31.59|31.51|32.57|32.49|31.58|31.5|2928
1592841600000|2020-06-22 16:00:00|31.57|31.49|31.47|31.39|31.6|31.52|31.25|31.17|1009
1592845200000|2020-06-22 17:00:00|31.48|31.4|31.33|31.25|31.49|31.41|31.23|31.13|118
1592848800000|2020-06-22 18:00:00|31.35|31.27|31.22|31.14|31.49|31.41|31.06|30.98|234
1592852400000|2020-06-22 19:00:00|31.23|31.15|31.48|31.23|31.94|31.71|31.13|30.88|218
1592892000000|2020-06-23 06:00:00|31.6|31.3|30.94|30.69|31.6|31.3|30.82|30.68|131
1592895600000|2020-06-23 07:00:00|30.88|30.8|30.06|29.98|31.14|31.06|30.06|29.98|1538
1592899200000|2020-06-23 08:00:00|30.04|29.96|30.41|30.33|30.46|30.38|30.04|29.96|1965
1592902800000|2020-06-23 09:00:00|30.4|30.32|30.26|30.18|30.47|30.39|30.07|29.99|428
1592906400000|2020-06-23 10:00:00|30.25|30.17|30.06|29.98|30.26|30.18|29.92|29.84|524
1592910000000|2020-06-23 11:00:00|30.08|30|29.97|29.89|30.24|30.16|29.97|29.89|1004
1592913600000|2020-06-23 12:00:00|30.01|29.93|29.87|29.79|30.02|29.94|29.77|29.69|1900
1592917200000|2020-06-23 13:00:00|29.89|29.81|30.5|30.42|30.59|30.51|29.87|29.79|1629
1592920800000|2020-06-23 14:00:00|30.48|30.4|30.55|30.47|30.78|30.7|30.31|30.23|2076
1592924400000|2020-06-23 15:00:00|30.57|30.49|30.29|30.21|30.64|30.56|30.06|29.98|1486
1592928000000|2020-06-23 16:00:00|30.26|30.18|30.21|30.13|30.37|30.29|30.16|30.08|202
1592931600000|2020-06-23 17:00:00|30.19|30.11|30.13|30.05|30.31|30.16|30.11|30.03|56
1592935200000|2020-06-23 18:00:00|30.14|30.06|30.43|30.35|30.51|30.39|30.13|30.02|57
1592938800000|2020-06-23 19:00:00|30.45|30.37|30.73|30.43|30.92|30.74|30.42|30.17|121
1592978400000|2020-06-24 06:00:00|30.99|30.74|30.74|30.66|31.24|31.06|30.67|30.59|70
1592982000000|2020-06-24 07:00:00|30.72|30.64|31.43|31.35|31.66|31.58|30.6|30.52|1653
1592985600000|2020-06-24 08:00:00|31.41|31.33|31.69|31.61|32.37|32.26|31.41|31.33|1175
1592989200000|2020-06-24 09:00:00|31.71|31.63|31.97|31.89|32.36|32.28|31.52|31.44|2051
1592992800000|2020-06-24 10:00:00|31.95|31.87|31.9|31.82|32.12|32.04|31.8|31.72|295
1592996400000|2020-06-24 11:00:00|31.89|31.81|31.84|31.76|31.92|31.84|31.67|31.59|105
1593000000000|2020-06-24 12:00:00|31.85|31.77|31.56|31.48|31.95|31.87|31.53|31.45|431
1593003600000|2020-06-24 13:00:00|31.58|31.5|32.27|32.19|32.32|32.24|31.23|31.15|2269
1593007200000|2020-06-24 14:00:00|32.28|32.2|32.69|32.61|32.81|32.73|31.81|31.73|3741
1593010800000|2020-06-24 15:00:00|32.7|32.62|33.76|33.68|34.29|34.21|32.58|32.5|7324
1593014400000|2020-06-24 16:00:00|33.77|33.69|32.99|32.91|33.81|33.73|32.96|32.88|842
1593018000000|2020-06-24 17:00:00|33|32.92|33.81|33.56|34|33.84|32.99|32.89|219
1593021600000|2020-06-24 18:00:00|33.69|33.61|33.76|33.46|34.12|33.9|33.18|32.99|46
1593025200000|2020-06-24 19:00:00|33.75|33.45|33.15|32.85|33.75|33.45|32.75|32.5|26
1593064800000|2020-06-25 06:00:00|33.63|33.33|33.98|33.73|34.12|33.87|33.54|33.33|27
1593068400000|2020-06-25 07:00:00|33.97|33.72|34.08|34|34.82|34.74|33.73|33.63|1702
1593072000000|2020-06-25 08:00:00|34.07|33.99|33.01|32.93|34.12|34.04|32.75|32.67|1134
1593075600000|2020-06-25 09:00:00|33.03|32.95|33.03|32.95|33.42|33.34|32.69|32.61|691
1593079200000|2020-06-25 10:00:00|33|32.92|32.99|32.91|33.31|33.23|32.91|32.83|379
1593082800000|2020-06-25 11:00:00|32.98|32.9|33.54|33.46|33.65|33.57|32.98|32.9|672
1593086400000|2020-06-25 12:00:00|33.52|33.44|33.43|33.35|33.71|33.63|33.16|33.08|605
1593090000000|2020-06-25 13:00:00|33.41|33.33|32.95|32.87|33.68|33.6|32.83|32.75|3071
1593093600000|2020-06-25 14:00:00|32.93|32.85|32.27|32.19|32.98|32.9|32.1|32.02|2353
1593097200000|2020-06-25 15:00:00|32.3|32.22|32.32|32.24|32.91|32.83|32.11|32.03|4197
1593100800000|2020-06-25 16:00:00|32.33|32.25|32.08|32|32.34|32.26|31.69|31.57|265
1593104400000|2020-06-25 17:00:00|32.09|32.01|32.1|31.8|32.34|32.15|31.68|31.57|76
1593108000000|2020-06-25 18:00:00|32.06|31.76|32.09|31.84|32.35|32.05|31.89|31.64|11
1593111600000|2020-06-25 19:00:00|32.1|31.85|31.39|31.09|32.19|31.89|31.13|30.94|137
1593115200000|2020-06-25 20:00:00|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1593151200000|2020-06-26 06:00:00|31.5|31.2|31.51|31.26|31.8|31.59|31.36|31.18|55
1593154800000|2020-06-26 07:00:00|31.52|31.27|31.42|31.34|31.79|31.71|31.25|31.17|509
1593158400000|2020-06-26 08:00:00|31.41|31.33|31.37|31.29|31.96|31.88|31.3|31.22|659
1593162000000|2020-06-26 09:00:00|31.35|31.27|31.12|31.04|31.47|31.39|31.06|30.98|559
1593165600000|2020-06-26 10:00:00|31.11|31.03|30.83|30.75|31.12|31.04|30.81|30.73|670
1593169200000|2020-06-26 11:00:00|30.82|30.74|31.04|30.96|31.06|30.98|30.71|30.63|434
1593172800000|2020-06-26 12:00:00|31.05|30.97|31.41|31.33|31.56|31.48|30.99|30.91|485
1593176400000|2020-06-26 13:00:00|31.4|31.32|31.59|31.51|31.85|31.77|31.18|31.1|567
1593180000000|2020-06-26 14:00:00|31.6|31.52|32.83|32.75|33.1|33.02|31.59|31.51|2593
1593183600000|2020-06-26 15:00:00|32.81|32.73|32.51|32.43|32.88|32.8|32.25|32.17|2716
1593187200000|2020-06-26 16:00:00|32.54|32.46|32.54|32.46|33|32.92|32.5|32.37|192
1593190800000|2020-06-26 17:00:00|32.58|32.5|32.8|32.55|32.88|32.69|32.25|32.11|40
1593194400000|2020-06-26 18:00:00|32.82|32.57|33.3|33|33.44|33.26|32.73|32.57|34
1593198000000|2020-06-26 19:00:00|33.25|32.99|33.22|32.92|33.36|33.2|32.69|32.54|165
1593201600000|2020-06-26 20:00:00|33.33|33.03|33.33|33.03|33.33|33.03|33.33|33.03|0
1593410400000|2020-06-29 06:00:00|33.35|33.05|33.06|32.76|33.51|33.21|32.79|32.49|2
1593414000000|2020-06-29 07:00:00|33.02|32.77|32.52|32.44|33.02|32.77|32.29|32.21|548
1593417600000|2020-06-29 08:00:00|32.54|32.46|32.44|32.36|32.96|32.88|32.42|32.34|292
1593421200000|2020-06-29 09:00:00|32.46|32.38|32.4|32.32|32.69|32.61|32.21|32.13|437
1593424800000|2020-06-29 10:00:00|32.39|32.31|32.45|32.37|32.75|32.67|32.32|32.24|331
1593428400000|2020-06-29 11:00:00|32.47|32.39|32.15|32.07|32.62|32.54|32.08|32|381
1593432000000|2020-06-29 12:00:00|32.14|32.06|32.49|32.41|32.67|32.59|32.12|32.04|1179
1593435600000|2020-06-29 13:00:00|32.47|32.39|33.08|33|33.48|33.4|32.36|32.28|1329
1593439200000|2020-06-29 14:00:00|33.07|32.99|32.28|32.2|33.07|32.99|32.01|31.93|1505
1593442800000|2020-06-29 15:00:00|32.24|32.16|32.09|32.01|32.49|32.41|31.9|31.82|2749
1593446400000|2020-06-29 16:00:00|32.06|31.98|31.86|31.78|32.16|32.08|31.68|31.6|289
1593450000000|2020-06-29 17:00:00|31.87|31.79|31.7|31.62|31.91|31.79|31.64|31.51|7
1593453600000|2020-06-29 18:00:00|31.69|31.61|32.02|31.72|32.06|31.89|31.69|31.59|17
1593457200000|2020-06-29 19:00:00|32.03|31.73|32.47|32.17|32.47|32.17|31.65|31.5|22
1593496800000|2020-06-30 06:00:00|32.02|31.72|31.8|31.5|32.41|32.11|31.64|31.34|0
1593500400000|2020-06-30 07:00:00|31.81|31.51|31.6|31.52|31.9|31.82|31.43|31.26|1377
1593504000000|2020-06-30 08:00:00|31.61|31.53|31.8|31.72|31.95|31.87|31.44|31.36|1179
1593507600000|2020-06-30 09:00:00|31.81|31.73|31.48|31.4|31.9|31.82|31.44|31.36|506
1593511200000|2020-06-30 10:00:00|31.47|31.39|31.59|31.51|31.66|31.58|31.4|31.32|567
1593514800000|2020-06-30 11:00:00|31.61|31.53|31.52|31.44|31.69|31.61|31.23|31.15|449
1593518400000|2020-06-30 12:00:00|31.5|31.42|31.74|31.66|31.89|31.81|31.47|31.39|687
1593522000000|2020-06-30 13:00:00|31.71|31.63|31.58|31.5|32.04|31.96|31.44|31.36|3435
1593525600000|2020-06-30 14:00:00|31.57|31.49|30.93|30.85|31.6|31.52|30.88|30.8|1521
1593529200000|2020-06-30 15:00:00|30.94|30.86|30.53|30.45|31.02|30.94|30.53|30.45|2138
1593532800000|2020-06-30 16:00:00|30.54|30.46|30.66|30.58|30.82|30.68|30.37|30.29|239
1593536400000|2020-06-30 17:00:00|30.67|30.59|30.5|30.25|30.86|30.73|30.4|30.25|23
1593540000000|2020-06-30 18:00:00|30.43|30.35|30.15|29.9|30.5|30.36|30.05|29.9|31
1593543600000|2020-06-30 19:00:00|30.16|29.91|30.11|29.81|30.31|30.06|29.88|29.68|113
1593547200000|2020-06-30 20:00:00|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1593583200000|2020-07-01 06:00:00|30.76|30.46|30.6|30.3|30.91|30.61|30.28|30.17|78
1593586800000|2020-07-01 07:00:00|30.63|30.33|30.57|30.27|30.88|30.58|30.4|30.1|4
1593594000000|2020-07-01 09:00:00|30.5|30.2|30.65|30.57|30.69|30.61|30.14|30.06|2053
1593597600000|2020-07-01 10:00:00|30.67|30.59|30.91|30.83|31.1|31.02|30.24|30.16|2072
1593601200000|2020-07-01 11:00:00|30.92|30.84|31.05|30.97|31.35|31.27|30.92|30.84|988
1593604800000|2020-07-01 12:00:00|31.06|30.98|30.23|30.15|31.17|31.09|30.23|30.15|1117
1593608400000|2020-07-01 13:00:00|30.21|30.13|29.9|29.82|30.38|30.3|29.64|29.56|1543
1593612000000|2020-07-01 14:00:00|29.89|29.81|29.31|29.23|30|29.92|29.3|29.22|4037
1593615600000|2020-07-01 15:00:00|29.3|29.22|29.29|29.21|29.86|29.78|29.1|29.02|2019
1593619200000|2020-07-01 16:00:00|29.3|29.22|29.14|29.06|29.39|29.31|28.94|28.86|396
1593622800000|2020-07-01 17:00:00|29.12|29.04|29.2|28.95|29.26|29.12|29.03|28.9|21
1593626400000|2020-07-01 18:00:00|29.19|28.94|29.2|28.95|29.28|29.07|28.99|28.84|15
1593630000000|2020-07-01 19:00:00|29.21|28.96|29.03|28.78|29.22|29.02|28.78|28.65|45
1593669600000|2020-07-02 06:00:00|29.07|28.77|28.77|28.69|29.1|28.96|28.74|28.58|215
1593673200000|2020-07-02 07:00:00|28.87|28.62|28.69|28.61|29.01|28.93|28.58|28.5|1925
1593676800000|2020-07-02 08:00:00|28.67|28.59|28.57|28.49|28.85|28.77|28.48|28.4|910
1593680400000|2020-07-02 09:00:00|28.58|28.5|28.58|28.5|28.71|28.63|28.45|28.37|859
1593684000000|2020-07-02 10:00:00|28.57|28.49|28.5|28.42|28.76|28.68|28.5|28.42|597
1593687600000|2020-07-02 11:00:00|28.53|28.45|28.4|28.32|28.58|28.5|28.38|28.3|367
1593691200000|2020-07-02 12:00:00|28.43|28.35|27.75|27.67|28.48|28.4|27.7|27.62|2003
1593694800000|2020-07-02 13:00:00|27.74|27.66|27.46|27.38|27.87|27.79|27.32|27.24|1852
1593698400000|2020-07-02 14:00:00|27.45|27.37|28.12|28.04|28.16|28.08|27.44|27.36|1781
1593702000000|2020-07-02 15:00:00|28.13|28.05|27.79|27.71|28.32|28.24|27.71|27.63|3654
1593705600000|2020-07-02 16:00:00|27.81|27.73|27.82|27.74|27.98|27.86|27.66|27.58|423
1593709200000|2020-07-02 17:00:00|27.81|27.73|27.91|27.83|28|27.83|27.79|27.62|19
1593712800000|2020-07-02 18:00:00|27.96|27.71|27.87|27.62|27.98|27.83|27.76|27.61|55
1593716400000|2020-07-02 19:00:00|27.86|27.61|28.24|27.94|28.38|28.08|27.82|27.61|130
1593756000000|2020-07-03 06:00:00|28.26|27.96|28.02|27.94|28.33|28.19|27.84|27.7|123
1593759600000|2020-07-03 07:00:00|28|27.92|28.08|28|28.22|28.14|27.86|27.71|823
1593763200000|2020-07-03 08:00:00|28.09|28.01|28.12|28.04|28.22|28.14|28.01|27.93|570
1593766800000|2020-07-03 09:00:00|28.07|27.99|28.35|28.27|28.39|28.31|28.02|27.94|1414
1593770400000|2020-07-03 10:00:00|28.37|28.29|28.22|28.14|28.58|28.5|28.19|28.11|890
1593774000000|2020-07-03 11:00:00|28.24|28.16|28.58|28.5|28.62|28.54|28.22|28.14|563
1593777600000|2020-07-03 12:00:00|28.62|28.54|28.79|28.71|28.8|28.72|28.57|28.49|2186
1593781200000|2020-07-03 13:00:00|28.78|28.7|28.68|28.6|28.78|28.7|28.5|28.42|1762
1593784800000|2020-07-03 14:00:00|28.69|28.61|28.92|28.84|29.11|29.03|28.64|28.56|982
1593788400000|2020-07-03 15:00:00|28.93|28.85|29.02|28.94|29.21|29.13|28.78|28.7|1551
1593792000000|2020-07-03 16:00:00|28.99|28.91|29.36|29.11|29.86|29.78|28.68|28.6|4032
1593795600000|2020-07-03 17:00:00|29.35|29.1|29.06|28.76|29.43|29.13|28.94|28.64|83
1593799200000|2020-07-03 18:00:00|29|28.7|29.01|28.71|29.15|28.85|28.77|28.47|1
1593802800000|2020-07-03 19:00:00|29|28.7|28.95|28.65|29.08|28.78|28.95|28.65|1
1594015200000|2020-07-06 06:00:00|27.56|27.26|27.76|27.68|27.85|27.69|27.56|27.26|217
1594018800000|2020-07-06 07:00:00|27.74|27.66|27.79|27.71|27.94|27.86|27.62|27.54|1523
1594022400000|2020-07-06 08:00:00|27.75|27.67|27.97|27.89|27.99|27.91|27.65|27.57|894
1594026000000|2020-07-06 09:00:00|27.95|27.87|27.84|27.76|28.16|28.08|27.79|27.71|186
1594029600000|2020-07-06 10:00:00|27.83|27.75|27.67|27.59|27.84|27.76|27.57|27.49|496
1594033200000|2020-07-06 11:00:00|27.71|27.63|27.75|27.67|27.84|27.76|27.68|27.6|414
1594036800000|2020-07-06 12:00:00|27.74|27.66|27.67|27.59|27.79|27.71|27.55|27.47|1050
1594040400000|2020-07-06 13:00:00|27.69|27.61|27.81|27.73|28.01|27.93|27.69|27.61|1263
1594044000000|2020-07-06 14:00:00|27.79|27.71|27.87|27.79|28.2|28.12|27.64|27.56|1443
1594047600000|2020-07-06 15:00:00|27.89|27.81|28.09|28.01|28.1|28.02|27.77|27.69|1447
1594051200000|2020-07-06 16:00:00|28.1|28.02|28.28|28.03|28.28|28.19|27.94|27.86|387
1594054800000|2020-07-06 17:00:00|28.29|28.04|28.14|28.06|28.31|28.16|28.13|28.04|80
1594058400000|2020-07-06 18:00:00|28.15|28.07|28.59|28.51|28.77|28.61|28.14|28.06|38
1594062000000|2020-07-06 19:00:00|28.58|28.5|28.62|28.32|28.82|28.62|28.42|28.26|45
1594101600000|2020-07-07 06:00:00|29.28|28.98|28.89|28.59|29.29|29|28.74|28.57|23
1594105200000|2020-07-07 07:00:00|28.86|28.61|28.76|28.68|29.22|29.14|28.69|28.61|1137
1594108800000|2020-07-07 08:00:00|28.75|28.67|28.99|28.91|29.09|29.01|28.5|28.42|544
1594112400000|2020-07-07 09:00:00|28.98|28.9|28.98|28.9|29.16|29.08|28.91|28.83|471
1594116000000|2020-07-07 10:00:00|28.99|28.91|28.74|28.66|29.06|28.98|28.58|28.5|1063
1594119600000|2020-07-07 11:00:00|28.75|28.67|28.7|28.62|28.82|28.74|28.63|28.55|381
1594123200000|2020-07-07 12:00:00|28.71|28.63|28.72|28.64|28.85|28.77|28.65|28.57|559
1594126800000|2020-07-07 13:00:00|28.69|28.61|28.49|28.41|28.74|28.66|28.4|28.32|1693
1594130400000|2020-07-07 14:00:00|28.47|28.39|28.3|28.22|28.51|28.43|28.14|28.06|1404
1594134000000|2020-07-07 15:00:00|28.29|28.21|28.3|28.22|28.39|28.31|28.14|28.06|1061
1594137600000|2020-07-07 16:00:00|28.29|28.21|28.47|28.39|28.54|28.46|28.23|28.15|111
1594141200000|2020-07-07 17:00:00|28.45|28.37|28.48|28.4|28.55|28.45|28.43|28.29|67
1594144800000|2020-07-07 18:00:00|28.47|28.39|28.95|28.87|29.05|28.87|28.43|28.34|70
1594148400000|2020-07-07 19:00:00|28.97|28.89|29.54|29.24|29.66|29.49|28.97|28.81|101
1594152000000|2020-07-07 20:00:00|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1594188000000|2020-07-08 06:00:00|29.67|29.37|29.19|29.11|29.77|29.52|29.19|29.05|125
1594191600000|2020-07-08 07:00:00|29.2|29.12|28.69|28.61|29.26|29.18|28.68|28.6|1153
1594195200000|2020-07-08 08:00:00|28.68|28.6|28.76|28.68|28.85|28.77|28.42|28.34|1130
1594198800000|2020-07-08 09:00:00|28.75|28.67|29.07|28.99|29.32|29.24|28.71|28.63|1245
1594202400000|2020-07-08 10:00:00|29.09|29.01|28.92|28.84|29.25|29.17|28.9|28.82|293
1594206000000|2020-07-08 11:00:00|28.91|28.83|28.81|28.73|29.07|28.99|28.78|28.7|272
1594209600000|2020-07-08 12:00:00|28.83|28.75|29.02|28.94|29.17|29.09|28.81|28.73|386
1594213200000|2020-07-08 13:00:00|29.01|28.93|28.68|28.6|29.18|29.1|28.63|28.55|816
1594216800000|2020-07-08 14:00:00|28.67|28.59|29.06|28.98|29.2|29.12|28.61|28.53|1460
1594220400000|2020-07-08 15:00:00|29.05|28.97|29.46|29.38|29.77|29.69|29.05|28.97|3697
1594224000000|2020-07-08 16:00:00|29.44|29.36|29.3|29.22|29.51|29.43|29.18|29.1|27
1594227600000|2020-07-08 17:00:00|29.31|29.23|29.61|29.53|29.73|29.56|29.26|29.18|89
1594231200000|2020-07-08 18:00:00|29.59|29.51|29.46|29.38|29.72|29.59|29.41|29.3|100
1594234800000|2020-07-08 19:00:00|29.44|29.36|28.93|28.68|29.52|29.36|28.82|28.56|160
1594274400000|2020-07-09 06:00:00|28.94|28.64|28.9|28.65|29|28.76|28.54|28.38|85
1594278000000|2020-07-09 07:00:00|28.92|28.67|28.73|28.65|29.05|28.97|28.67|28.59|908
1594281600000|2020-07-09 08:00:00|28.71|28.63|28.71|28.63|28.82|28.74|28.55|28.47|396
1594285200000|2020-07-09 09:00:00|28.72|28.64|28.74|28.66|28.94|28.86|28.63|28.55|883
1594288800000|2020-07-09 10:00:00|28.73|28.65|28.67|28.59|28.83|28.75|28.67|28.59|473
1594292400000|2020-07-09 11:00:00|28.68|28.6|28.52|28.44|28.69|28.61|28.43|28.35|523
1594296000000|2020-07-09 12:00:00|28.49|28.41|28.47|28.39|28.57|28.49|28.32|28.24|914
1594299600000|2020-07-09 13:00:00|28.49|28.41|28.65|28.57|28.88|28.8|28.42|28.34|2076
1594303200000|2020-07-09 14:00:00|28.66|28.58|29.9|29.82|29.93|29.85|28.54|28.46|2708
1594306800000|2020-07-09 15:00:00|29.91|29.83|29.8|29.72|30.32|30.24|29.71|29.63|2749
1594310400000|2020-07-09 16:00:00|29.81|29.73|29.51|29.43|29.86|29.78|29.48|29.4|398
1594314000000|2020-07-09 17:00:00|29.52|29.44|29.67|29.59|29.67|29.59|29.3|29.22|149
1594317600000|2020-07-09 18:00:00|29.66|29.58|29.26|29.01|29.7|29.59|29.19|29|136
1594321200000|2020-07-09 19:00:00|29.3|29|29.49|29.19|29.79|29.6|29.05|28.8|147
1594324800000|2020-07-09 20:00:00|29.72|29.42|29.72|29.42|29.72|29.42|29.72|29.42|0
1594360800000|2020-07-10 06:00:00|30.07|29.77|30.29|30.21|30.4|30.25|30.06|29.76|45
1594364400000|2020-07-10 07:00:00|30.25|30.17|29.95|29.87|30.48|30.4|29.94|29.86|1685
1594368000000|2020-07-10 08:00:00|29.94|29.86|29.79|29.71|29.94|29.86|29.55|29.47|576
1594371600000|2020-07-10 09:00:00|29.78|29.7|29.68|29.6|30.03|29.95|29.56|29.48|620
1594375200000|2020-07-10 10:00:00|29.66|29.58|29.52|29.44|29.78|29.7|29.49|29.41|360
1594378800000|2020-07-10 11:00:00|29.51|29.43|29.67|29.59|29.72|29.64|29.34|29.26|395
1594382400000|2020-07-10 12:00:00|29.66|29.58|29.62|29.54|29.89|29.81|29.4|29.32|428
1594386000000|2020-07-10 13:00:00|29.6|29.52|29.64|29.56|29.78|29.7|29.35|29.27|1374
1594389600000|2020-07-10 14:00:00|29.66|29.58|29.39|29.31|29.92|29.84|29.27|29.19|1029
1594393200000|2020-07-10 15:00:00|29.41|29.33|28.99|28.91|29.5|29.42|28.92|28.84|2984
1594396800000|2020-07-10 16:00:00|29.01|28.93|28.98|28.9|29.16|29.08|28.86|28.78|237
1594400400000|2020-07-10 17:00:00|28.91|28.83|28.7|28.62|28.98|28.85|28.66|28.58|80
1594404000000|2020-07-10 18:00:00|28.66|28.58|28.74|28.49|28.8|28.63|28.65|28.45|28
1594407600000|2020-07-10 19:00:00|28.75|28.5|28.44|28.14|28.75|28.56|28.35|28.13|98
1594411200000|2020-07-10 20:00:00|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1594620000000|2020-07-13 06:00:00|28.29|28.04|28.15|28.07|28.37|28.18|28.1|27.97|25
1594623600000|2020-07-13 07:00:00|28.17|28.09|28.18|28.1|28.37|28.29|27.98|27.9|695
1594627200000|2020-07-13 08:00:00|28.19|28.11|28.29|28.21|28.61|28.53|28.04|27.96|1651
1594630800000|2020-07-13 09:00:00|28.28|28.2|28.07|27.99|28.29|28.21|28.02|27.94|1326
1594634400000|2020-07-13 10:00:00|28.09|28.01|28.01|27.93|28.22|28.14|28.01|27.93|564
1594638000000|2020-07-13 11:00:00|28|27.92|27.91|27.83|28.03|27.95|27.81|27.73|478
1594641600000|2020-07-13 12:00:00|27.9|27.82|28|27.92|28.02|27.94|27.9|27.82|481
1594645200000|2020-07-13 13:00:00|27.98|27.9|28.29|28.21|28.31|28.23|27.9|27.82|1064
1594648800000|2020-07-13 14:00:00|28.27|28.19|28.09|28.01|28.32|28.24|28|27.92|2346
1594652400000|2020-07-13 15:00:00|28.04|27.96|28.17|28.09|28.36|28.28|27.98|27.9|1933
1594656000000|2020-07-13 16:00:00|28.16|28.08|28.28|28.2|28.33|28.25|28.12|28.04|208
1594659600000|2020-07-13 17:00:00|28.27|28.19|28.25|28.17|28.4|28.32|28.14|28.02|35
1594663200000|2020-07-13 18:00:00|28.18|28.1|28.69|28.44|28.91|28.74|28.13|27.97|80
1594666800000|2020-07-13 19:00:00|28.72|28.42|30.43|30.35|30.6|30.43|28.7|28.42|676
1594670400000|2020-07-13 20:00:00|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1594706400000|2020-07-14 06:00:00|30.03|29.73|29.83|29.75|30.04|29.86|29.63|29.41|290
1594710000000|2020-07-14 07:00:00|29.91|29.66|30.25|30.17|30.38|30.3|29.5|29.42|2375
1594713600000|2020-07-14 08:00:00|30.23|30.15|29.87|29.79|30.27|30.19|29.76|29.68|2438
1594717200000|2020-07-14 09:00:00|29.89|29.81|29.69|29.61|30|29.92|29.56|29.48|688
1594720800000|2020-07-14 10:00:00|29.66|29.58|29.7|29.62|29.85|29.77|29.59|29.51|366
1594724400000|2020-07-14 11:00:00|29.68|29.6|29.64|29.56|29.88|29.8|29.59|29.51|786
1594728000000|2020-07-14 12:00:00|29.62|29.54|30.4|30.32|30.41|30.33|29.59|29.51|1095
1594731600000|2020-07-14 13:00:00|30.36|30.28|30.14|30.06|30.79|30.71|29.79|29.71|3610
1594735200000|2020-07-14 14:00:00|30.15|30.07|29.72|29.64|30.82|30.74|29.56|29.48|3026
1594738800000|2020-07-14 15:00:00|29.71|29.63|29.29|29.21|29.84|29.76|29.15|29.07|3307
1594742400000|2020-07-14 16:00:00|29.3|29.22|29.55|29.47|29.76|29.68|29.18|29.1|261
1594746000000|2020-07-14 17:00:00|29.56|29.48|29.37|29.07|29.71|29.58|29.14|28.98|37
1594749600000|2020-07-14 18:00:00|29.35|29.05|29.13|28.88|29.41|29.2|28.86|28.72|35
1594753200000|2020-07-14 19:00:00|29.04|28.96|29|28.7|29.29|29.12|28.67|28.47|213
1594792800000|2020-07-15 06:00:00|28.47|28.22|28.56|28.31|28.62|28.4|28.38|28.22|67
1594796400000|2020-07-15 07:00:00|28.5|28.42|28.49|28.41|28.58|28.5|28.38|28.3|1172
1594800000000|2020-07-15 08:00:00|28.47|28.39|28.59|28.51|28.61|28.53|28.26|28.18|964
1594803600000|2020-07-15 09:00:00|28.56|28.48|28.43|28.35|28.59|28.51|28.4|28.32|1468
1594807200000|2020-07-15 10:00:00|28.41|28.33|27.99|27.91|28.48|28.4|27.88|27.8|1623
1594810800000|2020-07-15 11:00:00|27.98|27.9|27.8|27.72|28.03|27.95|27.64|27.56|796
1594814400000|2020-07-15 12:00:00|27.79|27.71|27.68|27.6|27.85|27.77|27.61|27.53|1195
1594818000000|2020-07-15 13:00:00|27.7|27.62|27.97|27.89|28.07|27.99|27.65|27.57|985
1594821600000|2020-07-15 14:00:00|27.95|27.87|27.97|27.89|28.2|28.12|27.75|27.67|1801
1594825200000|2020-07-15 15:00:00|27.94|27.86|28.81|28.73|28.81|28.73|27.91|27.83|3217
1594828800000|2020-07-15 16:00:00|28.8|28.72|28.5|28.42|29.02|28.94|28.5|28.42|612
1594832400000|2020-07-15 17:00:00|28.51|28.43|28.27|28.19|28.53|28.45|28.24|28.07|18
1594836000000|2020-07-15 18:00:00|28.29|28.21|28.32|28.07|28.37|28.21|27.97|27.89|16
1594839600000|2020-07-15 19:00:00|28.37|28.12|28.04|27.96|28.37|28.12|27.99|27.79|101
1594843200000|2020-07-15 20:00:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1594879200000|2020-07-16 06:00:00|28.51|28.21|28.67|28.42|28.69|28.53|28.35|28.15|276
1594882800000|2020-07-16 07:00:00|28.58|28.5|28.88|28.8|28.98|28.9|28.46|28.38|702
1594886400000|2020-07-16 08:00:00|28.89|28.81|29.08|29|29.09|29.01|28.83|28.75|752
1594890000000|2020-07-16 09:00:00|29.09|29.01|28.79|28.71|29.25|29.17|28.79|28.71|959
1594893600000|2020-07-16 10:00:00|28.8|28.72|28.77|28.69|28.9|28.82|28.74|28.66|279
1594897200000|2020-07-16 11:00:00|28.79|28.71|28.72|28.64|28.8|28.72|28.62|28.54|371
1594900800000|2020-07-16 12:00:00|28.74|28.66|28.69|28.61|28.94|28.86|28.64|28.52|1164
1594904400000|2020-07-16 13:00:00|28.71|28.63|28.26|28.18|28.72|28.64|28.11|28.03|3630
1594908000000|2020-07-16 14:00:00|28.24|28.16|28.17|28.09|28.47|28.39|28.02|27.94|3441
1594911600000|2020-07-16 15:00:00|28.12|28.04|28.14|28.06|28.31|28.23|28|27.92|2066
1594915200000|2020-07-16 16:00:00|28.12|28.04|27.97|27.89|28.17|28.09|27.93|27.8|342
1594918800000|2020-07-16 17:00:00|27.94|27.86|27.94|27.86|28.02|27.88|27.85|27.73|62
1594922400000|2020-07-16 18:00:00|27.9|27.82|28.03|27.78|28.04|27.87|27.67|27.51|177
1594926000000|2020-07-16 19:00:00|27.95|27.87|27.9|27.6|28.07|27.9|27.84|27.55|59
1594965600000|2020-07-17 06:00:00|28.02|27.72|27.82|27.57|28.07|27.77|27.7|27.53|13
1594969200000|2020-07-17 07:00:00|27.84|27.59|27.84|27.76|27.95|27.87|27.62|27.54|906
1594972800000|2020-07-17 08:00:00|27.83|27.75|27.81|27.73|27.89|27.81|27.71|27.63|1069
1594976400000|2020-07-17 09:00:00|27.83|27.75|27.66|27.58|27.94|27.86|27.56|27.48|584
1594980000000|2020-07-17 10:00:00|27.63|27.55|27.67|27.59|27.7|27.62|27.54|27.46|642
1594983600000|2020-07-17 11:00:00|27.69|27.61|27.6|27.52|27.79|27.71|27.6|27.52|743
1594987200000|2020-07-17 12:00:00|27.62|27.54|27.67|27.59|27.72|27.64|27.48|27.4|896
1594990800000|2020-07-17 13:00:00|27.7|27.62|27.61|27.53|27.77|27.69|27.56|27.48|1410
1594994400000|2020-07-17 14:00:00|27.63|27.55|27.38|27.3|27.75|27.67|27.38|27.3|2413
1594998000000|2020-07-17 15:00:00|27.37|27.29|27.32|27.24|27.47|27.39|27.09|27.01|3200
1595001600000|2020-07-17 16:00:00|27.27|27.19|27.35|27.1|27.42|27.34|27.19|27.1|419
1595005200000|2020-07-17 17:00:00|27.27|27.19|27.17|26.92|27.38|27.22|27.17|26.92|227
1595008800000|2020-07-17 18:00:00|27.19|26.94|27.04|26.79|27.28|27.03|26.93|26.75|5
1595012400000|2020-07-17 19:00:00|26.91|26.66|26.83|26.75|27.18|26.88|26.74|26.6|170
1595224800000|2020-07-20 06:00:00|27.37|27.07|27.27|27.02|27.49|27.19|27.19|26.89|0
1595228400000|2020-07-20 07:00:00|27.34|27.09|27.09|27.01|27.7|27.56|27.09|27.01|3360
1595232000000|2020-07-20 08:00:00|27.06|26.98|26.54|26.46|27.19|27.11|26.51|26.43|1481
1595235600000|2020-07-20 09:00:00|26.49|26.41|26.44|26.36|26.54|26.46|26.34|26.26|622
1595239200000|2020-07-20 10:00:00|26.49|26.41|26.72|26.64|26.74|26.66|26.49|26.41|1920
1595242800000|2020-07-20 11:00:00|26.69|26.61|26.59|26.51|26.74|26.66|26.39|26.31|1636
1595246400000|2020-07-20 12:00:00|26.62|26.54|26.6|26.52|26.74|26.66|26.47|26.39|2373
1595250000000|2020-07-20 13:00:00|26.55|26.47|26.64|26.56|26.75|26.67|26.29|26.21|1523
1595253600000|2020-07-20 14:00:00|26.6|26.52|26.12|26.04|26.65|26.57|25.85|25.77|3345
1595257200000|2020-07-20 15:00:00|26.1|26.02|25.9|25.82|26.15|26.07|25.85|25.77|1994
1595260800000|2020-07-20 16:00:00|25.88|25.8|25.55|25.47|25.89|25.8|25.55|25.47|529
1595264400000|2020-07-20 17:00:00|25.58|25.5|25.61|25.36|25.76|25.62|25.5|25.34|24
1595268000000|2020-07-20 18:00:00|25.64|25.39|25.59|25.34|25.67|25.58|25.53|25.29|16
1595271600000|2020-07-20 19:00:00|25.62|25.37|25.87|25.62|25.87|25.68|25.53|25.37|40
1595311200000|2020-07-21 06:00:00|25.43|25.13|25.52|25.44|25.66|25.49|25.32|25.13|14
1595314800000|2020-07-21 07:00:00|25.47|25.39|24.88|24.8|25.57|25.49|24.85|24.77|1741
1595318400000|2020-07-21 08:00:00|24.93|24.85|24.38|24.3|24.93|24.85|24.38|24.27|3682
1595322000000|2020-07-21 09:00:00|24.33|24.25|24.38|24.3|24.38|24.3|24.23|24.15|2080
1595325600000|2020-07-21 10:00:00|24.43|24.35|24.58|24.5|24.58|24.5|24.36|24.28|2241
1595329200000|2020-07-21 11:00:00|24.63|24.55|24.71|24.63|24.78|24.7|24.61|24.53|1944
1595332800000|2020-07-21 12:00:00|24.73|24.65|24.83|24.75|24.83|24.75|24.61|24.53|1418
1595336400000|2020-07-21 13:00:00|24.88|24.8|24.59|24.51|24.93|24.85|24.49|24.37|3751
1595340000000|2020-07-21 14:00:00|24.56|24.48|24.89|24.81|25.22|25.06|24.54|24.42|5141
1595343600000|2020-07-21 15:00:00|24.87|24.79|25.49|25.41|25.7|25.46|24.84|24.76|5406
1595347200000|2020-07-21 16:00:00|25.51|25.43|25.37|25.12|25.75|25.56|25.29|25.1|334
1595350800000|2020-07-21 17:00:00|25.29|25.21|25.57|25.27|25.6|25.41|25.29|25.12|93
1595354400000|2020-07-21 18:00:00|25.52|25.22|25.53|25.23|25.53|25.33|25.41|25.15|1
1595358000000|2020-07-21 19:00:00|25.55|25.25|25.75|25.45|26.03|25.73|25.5|25.2|4
1595397600000|2020-07-22 06:00:00|25.64|25.34|25.51|25.26|25.71|25.47|25.51|25.26|11
1595401200000|2020-07-22 07:00:00|25.54|25.29|26.08|25.83|26.21|26.07|25.36|25.16|1121
1595404800000|2020-07-22 08:00:00|26|25.92|26.11|25.86|26.26|26.02|25.81|25.64|961
1595408400000|2020-07-22 09:00:00|26.14|25.84|26.02|25.94|26.49|26.3|25.96|25.8|340
1595412000000|2020-07-22 10:00:00|26.04|25.96|26.11|26.03|26.35|26.27|26.01|25.93|0
1595415600000|2020-07-22 11:00:00|26.08|26|26.01|25.93|26.08|26|25.86|25.78|0
1595419200000|2020-07-22 12:00:00|25.96|25.88|25.91|25.83|26.18|26.1|25.86|25.78|0
1595422800000|2020-07-22 13:00:00|25.96|25.88|25.82|25.74|26.06|25.98|25.81|25.73|0
1595426400000|2020-07-22 14:00:00|25.87|25.79|26.02|25.94|26.19|26.11|25.82|25.74|0
1595430000000|2020-07-22 15:00:00|26.04|25.96|25.83|25.75|26.31|26.23|25.82|25.74|0
1595433600000|2020-07-22 16:00:00|25.78|25.7|25.58|25.5|25.88|25.8|25.55|25.47|0
1595437200000|2020-07-22 17:00:00|25.55|25.47|25.9|25.82|25.9|25.82|25.55|25.47|0
1595440800000|2020-07-22 18:00:00|25.85|25.77|25.7|25.62|25.88|25.8|25.65|25.57|0
1595444400000|2020-07-22 19:00:00|25.65|25.57|25.58|25.5|25.7|25.62|25.52|25.44|0
1595484000000|2020-07-23 06:00:00|25.4|25.32|25.13|25.05|25.42|25.34|25.06|24.98|0
1595487600000|2020-07-23 07:00:00|25.11|25.03|25.06|24.98|25.4|25.32|25.01|24.93|0
1595491200000|2020-07-23 08:00:00|25.01|24.93|25.11|25.03|25.16|25.08|24.87|24.79|0
1595494800000|2020-07-23 09:00:00|25.14|25.06|24.99|24.91|25.16|25.08|24.87|24.79|0
1595498400000|2020-07-23 10:00:00|25.01|24.93|24.83|24.75|25.01|24.93|24.73|24.65|0
1595502000000|2020-07-23 11:00:00|24.88|24.8|24.83|24.75|24.97|24.89|24.78|24.7|0
1595505600000|2020-07-23 12:00:00|24.85|24.77|25.32|25.24|25.34|25.26|24.83|24.75|0
1595509200000|2020-07-23 13:00:00|25.36|25.28|25.12|25.04|25.37|25.29|25.07|24.99|0
1595512800000|2020-07-23 14:00:00|25.1|25.02|25.57|25.49|25.61|25.53|25.07|24.99|0
1595516400000|2020-07-23 15:00:00|25.54|25.46|25.36|25.28|25.64|25.56|25.23|25.15|0
1595520000000|2020-07-23 16:00:00|25.39|25.31|25.84|25.76|25.86|25.78|25.36|25.28|0
1595523600000|2020-07-23 17:00:00|25.83|25.75|26.04|25.96|26.24|26.16|25.64|25.56|0
1595527200000|2020-07-23 18:00:00|26.06|25.98|26.25|26.17|26.71|26.63|26.04|25.96|0
1595530800000|2020-07-23 19:00:00|26.23|26.15|26.37|26.29|26.79|26.71|26.18|26.1|0
1595570400000|2020-07-24 06:00:00|26.98|26.9|27.08|27|27.08|27|26.75|26.67|0
1595574000000|2020-07-24 07:00:00|27.1|27.02|27.45|27.37|27.75|27.67|26.99|26.91|0
1595577600000|2020-07-24 08:00:00|27.46|27.38|27.03|26.95|27.56|27.48|27.03|26.95|0
1595581200000|2020-07-24 09:00:00|27.05|26.97|26.76|26.68|27.12|27.04|26.71|26.63|0
1595584800000|2020-07-24 10:00:00|26.73|26.65|26.93|26.85|27.02|26.94|26.61|26.53|0
1595588400000|2020-07-24 11:00:00|26.91|26.83|27|26.92|27.13|27.05|26.74|26.66|0
1595592000000|2020-07-24 12:00:00|26.98|26.9|27|26.92|27|26.92|26.75|26.67|0
1595595600000|2020-07-24 13:00:00|27.04|26.96|27.29|27.21|27.67|27.59|26.99|26.91|0
1595599200000|2020-07-24 14:00:00|27.26|27.18|26.91|26.83|27.3|27.22|26.86|26.78|0
1595602800000|2020-07-24 15:00:00|26.88|26.8|27.09|27.01|27.2|27.12|26.84|26.76|0
1595606400000|2020-07-24 16:00:00|27.07|26.99|27.49|27.41|27.59|27.51|27.05|26.97|0
1595610000000|2020-07-24 17:00:00|27.47|27.39|27.27|27.19|27.84|27.76|27.22|27.14|0
1595613600000|2020-07-24 18:00:00|27.28|27.2|27.07|26.99|27.28|27.2|26.98|26.9|0
1595617200000|2020-07-24 19:00:00|27.09|27.01|26.77|26.69|27.22|27.14|26.75|26.67|0
1595620800000|2020-07-24 20:00:00|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1595829600000|2020-07-27 06:00:00|26.73|26.65|26.73|26.65|26.75|26.67|26.66|26.58|0
1595833200000|2020-07-27 07:00:00|26.76|26.68|26.91|26.83|27.14|27.06|26.62|26.54|0
1595836800000|2020-07-27 08:00:00|26.88|26.8|26.71|26.63|26.91|26.83|26.55|26.47|0
1595840400000|2020-07-27 09:00:00|26.73|26.65|26.61|26.53|26.8|26.72|26.52|26.44|0
1595844000000|2020-07-27 10:00:00|26.63|26.55|26.66|26.58|26.71|26.63|26.61|26.53|0
1595847600000|2020-07-27 11:00:00|26.69|26.61|26.61|26.53|26.81|26.73|26.61|26.53|0
1595851200000|2020-07-27 12:00:00|26.59|26.51|26.8|26.72|26.89|26.81|26.55|26.47|0
1595854800000|2020-07-27 13:00:00|26.81|26.73|26.69|26.61|26.91|26.83|26.61|26.53|0
1595858400000|2020-07-27 14:00:00|26.68|26.6|26.49|26.41|26.7|26.62|26.47|26.39|0
1595862000000|2020-07-27 15:00:00|26.48|26.4|26.66|26.58|26.87|26.79|26.46|26.38|0
1595865600000|2020-07-27 16:00:00|26.7|26.62|26.62|26.54|26.72|26.64|26.58|26.5|0
1595869200000|2020-07-27 17:00:00|26.61|26.53|26.51|26.43|26.64|26.56|26.49|26.41|0
1595872800000|2020-07-27 18:00:00|26.53|26.45|26.46|26.38|26.58|26.5|26.36|26.28|0
1595876400000|2020-07-27 19:00:00|26.49|26.41|26.12|26.04|26.49|26.41|26.06|25.98|0
1595916000000|2020-07-28 06:00:00|26.18|26.1|26.28|26.2|26.28|26.2|26.1|26.02|0
1595919600000|2020-07-28 07:00:00|26.26|26.18|26.45|26.37|26.49|26.41|26.1|26.02|0
1595923200000|2020-07-28 08:00:00|26.43|26.35|26.19|26.11|26.43|26.35|26.19|26.11|0
1595926800000|2020-07-28 09:00:00|26.2|26.12|26.62|26.54|26.69|26.61|26.15|26.07|0
1595930400000|2020-07-28 10:00:00|26.64|26.56|26.6|26.52|27.1|27.02|26.6|26.52|0
1595934000000|2020-07-28 11:00:00|26.58|26.5|26.74|26.66|26.86|26.78|26.56|26.48|0
1595937600000|2020-07-28 12:00:00|26.72|26.64|26.56|26.48|26.82|26.74|26.56|26.48|0
1595941200000|2020-07-28 13:00:00|26.58|26.5|26.49|26.41|26.62|26.54|26.24|26.16|0
1595944800000|2020-07-28 14:00:00|26.48|26.4|26.11|26.03|26.5|26.42|26.06|25.98|0
1595948400000|2020-07-28 15:00:00|26.09|26.01|25.9|25.82|26.25|26.17|25.81|25.73|0
1595952000000|2020-07-28 16:00:00|25.92|25.84|25.71|25.63|25.97|25.89|25.68|25.6|0
1595955600000|2020-07-28 17:00:00|25.69|25.61|25.75|25.67|25.78|25.7|25.69|25.61|0
1595959200000|2020-07-28 18:00:00|25.79|25.71|25.83|25.75|25.85|25.77|25.73|25.65|0
1595962800000|2020-07-28 19:00:00|25.84|25.76|26.4|26.32|26.56|26.48|25.84|25.76|0
1596002400000|2020-07-29 06:00:00|26.49|26.41|26.25|26.17|26.56|26.48|26.22|26.14|0
1596006000000|2020-07-29 07:00:00|26.22|26.14|26.01|25.93|26.35|26.27|25.91|25.83|0
1596009600000|2020-07-29 08:00:00|26|25.92|26.13|26.05|26.24|26.16|25.98|25.9|0
1596013200000|2020-07-29 09:00:00|26.12|26.04|26.14|26.06|26.27|26.19|26.03|25.95|0
1596016800000|2020-07-29 10:00:00|26.12|26.04|26.19|26.11|26.24|26.16|26.06|25.98|0
1596020400000|2020-07-29 11:00:00|26.16|26.08|26.12|26.04|26.19|26.11|26.02|25.94|0
1596024000000|2020-07-29 12:00:00|26.13|26.05|26.16|26.08|26.19|26.11|26.02|25.94|0
1596027600000|2020-07-29 13:00:00|26.15|26.07|26.35|26.27|26.4|26.32|26.09|26.01|0
1596031200000|2020-07-29 14:00:00|26.33|26.25|26.2|26.12|26.35|26.27|26.16|26.08|0
1596034800000|2020-07-29 15:00:00|26.22|26.14|26.19|26.11|26.28|26.2|26.1|26.02|0
1596038400000|2020-07-29 16:00:00|26.2|26.12|26.18|26.1|26.26|26.18|26.12|26.04|0
1596042000000|2020-07-29 17:00:00|26.22|26.14|26.02|25.94|26.22|26.14|26.02|25.94|0
1596045600000|2020-07-29 18:00:00|25.99|25.91|25.97|25.89|26.07|25.99|25.89|25.81|0
1596049200000|2020-07-29 19:00:00|25.98|25.9|26.06|25.98|26.17|26.09|25.89|25.81|0
1596088800000|2020-07-30 06:00:00|25.98|25.9|26.19|26.11|26.21|26.13|25.92|25.84|0
1596092400000|2020-07-30 07:00:00|26.21|26.13|26.88|26.8|27.17|27.09|26.17|26.09|0
1596096000000|2020-07-30 08:00:00|26.85|26.77|27.4|27.32|27.4|27.32|26.76|26.68|0
1596099600000|2020-07-30 09:00:00|27.38|27.3|27.3|27.22|27.6|27.52|27|26.92|0
1596103200000|2020-07-30 10:00:00|27.28|27.2|27.9|27.82|28.05|27.97|27.21|27.13|0
1596106800000|2020-07-30 11:00:00|27.91|27.83|27.25|27.17|27.91|27.83|27.16|27.08|0
1596110400000|2020-07-30 12:00:00|27.23|27.15|27.81|27.73|27.83|27.75|27.22|27.14|0
1596114000000|2020-07-30 13:00:00|27.86|27.78|28.37|28.29|28.38|28.3|27.44|27.36|0
1596117600000|2020-07-30 14:00:00|28.38|28.3|28.09|28.01|28.98|28.9|28.09|28.01|0
1596121200000|2020-07-30 15:00:00|28.12|28.04|27.64|27.56|28.23|28.15|27.52|27.44|0
1596124800000|2020-07-30 16:00:00|27.62|27.54|27.14|27.06|27.82|27.74|27.08|27|0
1596128400000|2020-07-30 17:00:00|27.15|27.07|27.04|26.96|27.17|27.09|26.92|26.84|0
1596132000000|2020-07-30 18:00:00|27.03|26.95|27.27|27.19|27.35|27.27|27.02|26.94|0
1596135600000|2020-07-30 19:00:00|27.26|27.18|27.32|27.24|27.42|27.34|27.14|27.06|0
1596175200000|2020-07-31 06:00:00|27.33|27.25|27.01|26.93|27.34|27.26|26.69|26.61|0
1596178800000|2020-07-31 07:00:00|26.99|26.91|26.8|26.72|27.16|27.08|26.53|26.45|0
1596182400000|2020-07-31 08:00:00|26.79|26.71|26.52|26.44|26.84|26.76|26.39|26.31|0
1596186000000|2020-07-31 09:00:00|26.53|26.45|26.7|26.62|26.72|26.64|26.43|26.35|0
1596189600000|2020-07-31 10:00:00|26.67|26.59|26.61|26.53|26.8|26.72|26.44|26.36|0
1596193200000|2020-07-31 11:00:00|26.6|26.52|26.26|26.18|26.61|26.53|26.21|26.13|0
1596196800000|2020-07-31 12:00:00|26.25|26.17|26.22|26.14|26.37|26.29|26.13|26.05|0
1596200400000|2020-07-31 13:00:00|26.21|26.13|26.2|26.12|26.4|26.32|26.04|25.96|0
1596204000000|2020-07-31 14:00:00|26.18|26.1|27.38|27.3|27.54|27.46|26.18|26.1|0
1596207600000|2020-07-31 15:00:00|27.37|27.29|27.36|27.28|27.45|27.37|26.66|26.58|0
1596211200000|2020-07-31 16:00:00|27.37|27.29|27.66|27.58|27.71|27.63|27.3|27.22|0
1596214800000|2020-07-31 17:00:00|27.67|27.59|27.37|27.29|27.67|27.59|27.3|27.22|0
1596218400000|2020-07-31 18:00:00|27.35|27.27|27.07|26.99|27.53|27.45|27.07|26.99|0
1596222000000|2020-07-31 19:00:00|27.06|26.98|26.77|26.69|27.16|27.08|26.55|26.47|0
1596434400000|2020-08-03 06:00:00|26.95|26.87|26.76|26.68|26.98|26.9|26.7|26.62|0
1596438000000|2020-08-03 07:00:00|26.75|26.67|26.57|26.49|27.02|26.94|26.57|26.49|0
1596441600000|2020-08-03 08:00:00|26.54|26.46|26.68|26.6|26.94|26.86|26.45|26.37|0
1596445200000|2020-08-03 09:00:00|26.66|26.58|26.41|26.33|26.74|26.66|26.41|26.33|0
1596448800000|2020-08-03 10:00:00|26.43|26.35|25.96|25.88|26.44|26.36|25.91|25.83|0
1596452400000|2020-08-03 11:00:00|25.95|25.87|25.87|25.79|26.07|25.99|25.81|25.73|0
1596456000000|2020-08-03 12:00:00|25.85|25.77|25.99|25.91|26.04|25.96|25.78|25.7|0
1596459600000|2020-08-03 13:00:00|25.97|25.89|26.15|26.07|26.22|26.14|25.92|25.84|0
1596463200000|2020-08-03 14:00:00|26.13|26.05|26.12|26.04|26.3|26.22|25.89|25.81|0
1596466800000|2020-08-03 15:00:00|26.14|26.06|26.15|26.07|26.23|26.15|26|25.92|0
1596470400000|2020-08-03 16:00:00|26.16|26.08|26.14|26.06|26.24|26.16|26.12|26.04|0
1596474000000|2020-08-03 17:00:00|26.12|26.04|25.98|25.9|26.13|26.05|25.87|25.79|0
1596477600000|2020-08-03 18:00:00|25.97|25.89|25.95|25.87|26.01|25.93|25.94|25.86|0
1596481200000|2020-08-03 19:00:00|25.96|25.88|26.11|26.03|26.22|26.14|25.93|25.85|0
1596520800000|2020-08-04 06:00:00|26.03|25.95|25.86|25.78|26.23|26.15|25.74|25.66|0
1596524400000|2020-08-04 07:00:00|25.87|25.79|26.38|26.3|26.43|26.35|25.76|25.68|0
1596528000000|2020-08-04 08:00:00|26.41|26.33|26.15|26.07|26.56|26.48|25.96|25.88|0
1596531600000|2020-08-04 09:00:00|26.16|26.08|26.05|25.97|26.2|26.12|25.9|25.82|0
1596535200000|2020-08-04 10:00:00|26.03|25.95|26.12|26.04|26.19|26.11|25.98|25.9|0
1596538800000|2020-08-04 11:00:00|26.09|26.01|26.17|26.09|26.33|26.25|26.02|25.94|0
1596542400000|2020-08-04 12:00:00|26.19|26.11|26.18|26.1|26.3|26.22|26.05|25.97|0
1596546000000|2020-08-04 13:00:00|26.21|26.13|25.74|25.66|26.25|26.17|25.68|25.6|0
1596549600000|2020-08-04 14:00:00|25.7|25.62|25.65|25.57|25.73|25.65|25.5|25.42|0
1596553200000|2020-08-04 15:00:00|25.64|25.56|25.78|25.7|25.79|25.71|25.63|25.55|0
1596556800000|2020-08-04 16:00:00|25.77|25.69|25.75|25.67|25.94|25.86|25.73|25.65|0
1596560400000|2020-08-04 17:00:00|25.77|25.69|25.69|25.61|25.83|25.75|25.64|25.56|0
1596564000000|2020-08-04 18:00:00|25.67|25.59|25.77|25.69|26.07|25.99|25.6|25.52|0
1596567600000|2020-08-04 19:00:00|25.79|25.71|25.5|25.42|25.8|25.72|25.38|25.3|0
1596607200000|2020-08-05 06:00:00|25.31|25.23|25.13|25.05|25.31|25.23|25.1|25.02|0
1596610800000|2020-08-05 07:00:00|25.14|25.06|25|24.92|25.2|25.12|24.97|24.89|0
1596614400000|2020-08-05 08:00:00|25.01|24.93|25.09|25.01|25.42|25.34|24.97|24.89|0
1596618000000|2020-08-05 09:00:00|25.07|24.99|24.98|24.9|25.15|25.07|24.95|24.87|0
1596621600000|2020-08-05 10:00:00|24.97|24.89|25.03|24.95|25.11|25.03|24.93|24.85|0
1596625200000|2020-08-05 11:00:00|25.05|24.97|24.99|24.91|25.12|25.04|24.96|24.88|0
1596628800000|2020-08-05 12:00:00|25|24.92|25.12|25.04|25.25|25.17|24.98|24.9|0
1596632400000|2020-08-05 13:00:00|25.14|25.06|25.06|24.98|25.24|25.16|25.02|24.94|0
1596636000000|2020-08-05 14:00:00|25.04|24.96|25.06|24.98|25.12|25.04|24.96|24.88|0
1596639600000|2020-08-05 15:00:00|25.04|24.96|25.18|25.1|25.21|25.13|24.95|24.87|0
1596643200000|2020-08-05 16:00:00|25.16|25.08|25.01|24.93|25.19|25.11|24.99|24.91|0
1596646800000|2020-08-05 17:00:00|25.02|24.94|24.96|24.88|25.04|24.96|24.96|24.88|0
1596650400000|2020-08-05 18:00:00|24.94|24.86|24.87|24.79|24.97|24.89|24.86|24.78|0
1596654000000|2020-08-05 19:00:00|24.86|24.78|24.9|24.82|24.99|24.91|24.86|24.78|0
1596693600000|2020-08-06 06:00:00|24.71|24.63|24.81|24.73|24.85|24.77|24.67|24.59|0
1596697200000|2020-08-06 07:00:00|24.79|24.71|24.77|24.69|24.97|24.89|24.51|24.43|0
1596700800000|2020-08-06 08:00:00|24.78|24.7|25.2|25.12|25.31|25.23|24.77|24.69|0
1596704400000|2020-08-06 09:00:00|25.22|25.14|25.16|25.08|25.35|25.27|25.11|25.03|0
1596708000000|2020-08-06 10:00:00|25.15|25.07|25.65|25.57|25.74|25.66|25.1|25.02|0
1596711600000|2020-08-06 11:00:00|25.66|25.58|25.79|25.71|25.91|25.83|25.47|25.39|0
1596715200000|2020-08-06 12:00:00|25.8|25.72|25.19|25.11|25.88|25.8|25.15|25.07|0
1596718800000|2020-08-06 13:00:00|25.2|25.12|25.49|25.41|25.68|25.6|25.19|25.11|0
1596722400000|2020-08-06 14:00:00|25.5|25.42|25.49|25.41|25.74|25.66|25.21|25.13|0
1596726000000|2020-08-06 15:00:00|25.5|25.42|25.46|25.38|25.65|25.57|25.28|25.2|0
1596729600000|2020-08-06 16:00:00|25.47|25.39|25.19|25.11|25.47|25.39|25.17|25.09|0
1596733200000|2020-08-06 17:00:00|25.21|25.13|25.27|25.19|25.3|25.22|25.19|25.11|0
1596736800000|2020-08-06 18:00:00|25.25|25.17|25.13|25.05|25.27|25.19|25.13|25.05|0
1596740400000|2020-08-06 19:00:00|25.14|25.06|25.02|24.94|25.14|25.06|25.02|24.94|0
1596780000000|2020-08-07 06:00:00|25.42|25.34|25.44|25.36|25.5|25.42|25.3|25.22|0
1596783600000|2020-08-07 07:00:00|25.42|25.34|25.24|25.16|25.59|25.51|25.22|25.14|0
1596787200000|2020-08-07 08:00:00|25.23|25.15|25.58|25.5|25.64|25.56|25.19|25.11|0
1596790800000|2020-08-07 09:00:00|25.57|25.49|25.74|25.66|25.88|25.8|25.57|25.49|0
1596794400000|2020-08-07 10:00:00|25.75|25.67|25.6|25.52|25.81|25.73|25.56|25.48|0
1596798000000|2020-08-07 11:00:00|25.58|25.5|25.56|25.48|25.62|25.54|25.5|25.42|0
1596801600000|2020-08-07 12:00:00|25.57|25.49|25.4|25.32|25.67|25.59|25.13|25.05|0
1596805200000|2020-08-07 13:00:00|25.43|25.35|25.1|25.02|25.45|25.37|25.1|25.02|0
1596808800000|2020-08-07 14:00:00|25.11|25.03|25.04|24.96|25.27|25.19|24.92|24.84|0
1596812400000|2020-08-07 15:00:00|25.02|24.94|25.18|25.1|25.28|25.2|24.99|24.91|0
1596816000000|2020-08-07 16:00:00|25.19|25.11|24.94|24.86|25.21|25.13|24.84|24.76|0
1596819600000|2020-08-07 17:00:00|24.92|24.84|25.17|25.09|25.28|25.2|24.89|24.81|0
1596823200000|2020-08-07 18:00:00|25.16|25.08|25.14|25.06|25.48|25.4|25.07|24.99|0
1596826800000|2020-08-07 19:00:00|25.16|25.08|25|24.92|25.39|25.31|24.89|24.81|0
1597039200000|2020-08-10 06:00:00|25.08|24.83|24.95|24.87|25.09|24.94|24.84|24.68|116
1597042800000|2020-08-10 07:00:00|24.96|24.88|25.18|25.1|25.25|25.17|24.8|24.72|2064
1597046400000|2020-08-10 08:00:00|25.23|25.15|25.29|25.21|25.57|25.49|25.17|25.09|1560
1597050000000|2020-08-10 09:00:00|25.28|25.2|25.06|24.98|25.31|25.23|25.05|24.97|426
1597053600000|2020-08-10 10:00:00|25.05|24.97|25.05|24.97|25.16|25.08|24.92|24.84|621
1597057200000|2020-08-10 11:00:00|25.06|24.98|25.11|25.03|25.17|25.09|24.98|24.9|384
1597060800000|2020-08-10 12:00:00|25.13|25.05|25.11|25.03|25.22|25.14|25.05|24.97|544
1597064400000|2020-08-10 13:00:00|25.13|25.05|25.05|24.97|25.18|25.1|24.81|24.73|879
1597068000000|2020-08-10 14:00:00|25.06|24.98|25.36|25.28|25.36|25.28|24.9|24.82|575
1597071600000|2020-08-10 15:00:00|25.34|25.26|24.83|24.75|25.42|25.34|24.81|24.73|1515
1597075200000|2020-08-10 16:00:00|24.81|24.73|24.83|24.75|24.95|24.87|24.81|24.73|125
1597078800000|2020-08-10 17:00:00|24.8|24.72|24.81|24.73|24.81|24.73|24.7|24.62|51
1597082400000|2020-08-10 18:00:00|24.79|24.71|24.71|24.63|24.81|24.73|24.67|24.59|18
1597086000000|2020-08-10 19:00:00|24.67|24.59|24.86|24.61|24.93|24.76|24.65|24.48|97
1597125600000|2020-08-11 06:00:00|24.5|24.2|24.49|24.41|24.66|24.49|24.37|24.2|123
1597129200000|2020-08-11 07:00:00|24.47|24.39|24.1|24.02|24.51|24.43|24.06|23.98|1155
1597132800000|2020-08-11 08:00:00|24.12|24.04|23.77|23.69|24.21|24.13|23.77|23.69|1683
1597136400000|2020-08-11 09:00:00|23.75|23.67|23.65|23.57|23.85|23.77|23.54|23.46|1025
1597140000000|2020-08-11 10:00:00|23.68|23.6|23.7|23.62|23.8|23.72|23.6|23.52|666
1597143600000|2020-08-11 11:00:00|23.66|23.58|23.77|23.69|23.8|23.72|23.58|23.5|763
1597147200000|2020-08-11 12:00:00|23.75|23.67|23.62|23.54|23.84|23.76|23.61|23.53|971
1597150800000|2020-08-11 13:00:00|23.6|23.52|24.09|24.01|24.09|24.01|23.56|23.48|1528
1597154400000|2020-08-11 14:00:00|24.07|23.99|24.23|24.15|24.46|24.38|24.07|23.99|7710
1597158000000|2020-08-11 15:00:00|24.21|24.13|24.27|24.19|24.33|24.25|24.03|23.95|1094
1597161600000|2020-08-11 16:00:00|24.28|24.2|24.31|24.23|24.37|24.29|24.17|24.09|120
1597165200000|2020-08-11 17:00:00|24.33|24.25|24.31|24.23|24.38|24.29|24.22|24.13|105
1597168800000|2020-08-11 18:00:00|24.29|24.21|24.68|24.43|24.69|24.58|24.19|24.11|147
1597172400000|2020-08-11 19:00:00|24.64|24.39|25.88|25.58|25.97|25.83|24.62|24.39|592
1597212000000|2020-08-12 06:00:00|25.37|25.29|24.89|24.81|25.46|25.29|24.84|24.76|220
1597215600000|2020-08-12 07:00:00|24.91|24.83|24.68|24.6|25.07|24.99|24.6|24.52|1451
1597219200000|2020-08-12 08:00:00|24.71|24.63|24.8|24.72|24.91|24.83|24.68|24.6|389
1597222800000|2020-08-12 09:00:00|24.77|24.69|24.64|24.56|24.8|24.72|24.57|24.49|948
1597226400000|2020-08-12 10:00:00|24.62|24.54|24.56|24.48|24.67|24.59|24.54|24.46|531
1597230000000|2020-08-12 11:00:00|24.57|24.49|24.58|24.5|24.67|24.59|24.52|24.44|303
1597233600000|2020-08-12 12:00:00|24.57|24.49|24.49|24.41|24.74|24.59|24.49|24.41|1261
1597237200000|2020-08-12 13:00:00|24.5|24.42|24.45|24.37|24.59|24.51|24.43|24.35|1477
1597240800000|2020-08-12 14:00:00|24.44|24.36|24.08|24|24.45|24.37|23.93|23.85|3106
1597244400000|2020-08-12 15:00:00|24.1|24.02|24.3|24.22|24.4|24.32|24.08|24|3123
1597248000000|2020-08-12 16:00:00|24.31|24.23|24.42|24.34|24.44|24.36|24.22|24.14|254
1597251600000|2020-08-12 17:00:00|24.4|24.32|24.28|24.2|24.58|24.5|24.27|24.19|36
1597255200000|2020-08-12 18:00:00|24.37|24.29|24.18|24.1|24.37|24.29|24.17|24.09|29
1597258800000|2020-08-12 19:00:00|24.14|24.06|24.4|24.1|24.52|24.31|24.14|23.97|222
1597298400000|2020-08-13 06:00:00|24.55|24.25|24.5|24.42|24.69|24.47|24.46|24.2|1
1597302000000|2020-08-13 07:00:00|24.59|24.34|24.3|24.22|24.59|24.46|24.13|24.05|2584
1597305600000|2020-08-13 08:00:00|24.33|24.25|24.39|24.31|24.47|24.39|24.25|24.17|975
1597309200000|2020-08-13 09:00:00|24.38|24.3|24.45|24.37|24.49|24.41|24.32|24.24|346
1597312800000|2020-08-13 10:00:00|24.44|24.36|24.61|24.53|24.64|24.56|24.44|24.36|359
1597316400000|2020-08-13 11:00:00|24.59|24.51|24.61|24.53|24.63|24.55|24.48|24.4|646
1597320000000|2020-08-13 12:00:00|24.64|24.56|24.64|24.56|24.72|24.64|24.49|24.41|734
1597323600000|2020-08-13 13:00:00|24.65|24.57|24.58|24.5|24.78|24.7|24.56|24.48|1774
1597327200000|2020-08-13 14:00:00|24.6|24.52|24.63|24.55|24.74|24.66|24.57|24.49|1167
1597330800000|2020-08-13 15:00:00|24.65|24.57|24.56|24.48|24.67|24.59|24.51|24.43|1046
1597334400000|2020-08-13 16:00:00|24.52|24.44|24.38|24.3|24.54|24.46|24.38|24.3|254
1597338000000|2020-08-13 17:00:00|24.35|24.27|24.5|24.42|24.64|24.56|24.35|24.27|160
1597341600000|2020-08-13 18:00:00|24.52|24.44|24.99|24.74|25.06|24.9|24.52|24.42|76
1597345200000|2020-08-13 19:00:00|25.01|24.71|24.88|24.58|25.04|24.79|24.69|24.39|19
1597348800000|2020-08-13 20:00:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1597384800000|2020-08-14 06:00:00|24.72|24.42|24.77|24.69|24.8|24.69|24.5|24.29|28
1597388400000|2020-08-14 07:00:00|24.75|24.67|25.42|25.34|25.75|25.67|24.7|24.62|3970
1597392000000|2020-08-14 08:00:00|25.47|25.39|26.02|25.94|26.18|26.1|25.42|25.34|3495
1597395600000|2020-08-14 09:00:00|26.04|25.96|25.74|25.66|26.13|26.05|25.71|25.63|1496
1597399200000|2020-08-14 10:00:00|25.76|25.68|25.63|25.55|25.9|25.82|25.6|25.52|1944
1597402800000|2020-08-14 11:00:00|25.65|25.57|25.54|25.46|25.68|25.6|25.49|25.41|607
1597406400000|2020-08-14 12:00:00|25.51|25.43|25.46|25.38|25.67|25.59|25.25|25.17|1156
1597410000000|2020-08-14 13:00:00|25.48|25.4|25.34|25.26|25.58|25.5|25.32|25.23|753
1597413600000|2020-08-14 14:00:00|25.32|25.24|25.31|25.23|25.42|25.34|25.21|25.13|987
1597417200000|2020-08-14 15:00:00|25.32|25.24|25.27|25.19|25.33|25.25|25.05|24.97|2251
1597420800000|2020-08-14 16:00:00|25.25|25.17|25.36|25.28|25.38|25.3|25.25|25.17|218
1597424400000|2020-08-14 17:00:00|25.33|25.25|25.23|25.15|25.36|25.28|25.23|25.15|81
1597428000000|2020-08-14 18:00:00|25.21|25.13|25.59|25.29|25.6|25.35|25.18|25.07|62
1597431600000|2020-08-14 19:00:00|25.56|25.26|25.34|25.26|25.79|25.51|25.33|25.13|173
1597435200000|2020-08-14 20:00:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1597644000000|2020-08-17 06:00:00|25.31|25.23|25.31|25.23|25.56|25.3|25.31|25.11|228
1597647600000|2020-08-17 07:00:00|25.33|25.25|25.13|25.05|25.74|25.66|25.08|25|1598
1597651200000|2020-08-17 08:00:00|25.11|25.03|25.16|25.08|25.68|25.6|25.11|25.03|3038
1597654800000|2020-08-17 09:00:00|25.19|25.11|25.09|25.01|25.19|25.11|24.99|24.91|2780
1597658400000|2020-08-17 10:00:00|25.12|25.04|24.99|24.91|25.14|25.06|24.94|24.86|1329
1597662000000|2020-08-17 11:00:00|24.94|24.86|25.07|24.99|25.09|25.01|24.94|24.86|520
1597665600000|2020-08-17 12:00:00|25.04|24.96|24.99|24.91|25.07|24.99|24.89|24.81|1809
1597669200000|2020-08-17 13:00:00|24.97|24.89|24.79|24.71|24.99|24.91|24.69|24.61|868
1597672800000|2020-08-17 14:00:00|24.77|24.69|24.59|24.51|24.89|24.81|24.59|24.51|2984
1597676400000|2020-08-17 15:00:00|24.62|24.54|24.45|24.37|24.69|24.61|24.42|24.34|3483
1597680000000|2020-08-17 16:00:00|24.42|24.34|24.33|24.25|24.53|24.37|24.32|24.16|286
1597683600000|2020-08-17 17:00:00|24.35|24.27|24.34|24.09|24.39|24.27|24.23|24.06|47
1597687200000|2020-08-17 18:00:00|24.31|24.06|24.32|24.07|24.34|24.18|24.23|24.06|43
1597690800000|2020-08-17 19:00:00|24.34|24.09|24.37|24.07|24.47|24.25|24.21|24.02|119
1597730400000|2020-08-18 06:00:00|24.14|24.06|24.39|24.31|24.58|24.41|24.14|23.98|93
1597734000000|2020-08-18 07:00:00|24.44|24.36|24.25|24.17|24.59|24.51|24.2|24.12|3060
1597737600000|2020-08-18 08:00:00|24.2|24.12|24.1|24.02|24.25|24.17|24.05|23.97|1952
1597741200000|2020-08-18 09:00:00|24.13|24.05|23.96|23.88|24.2|24.12|23.9|23.82|2013
1597744800000|2020-08-18 10:00:00|23.98|23.9|23.76|23.68|24.05|23.97|23.76|23.68|1725
1597748400000|2020-08-18 11:00:00|23.81|23.73|23.96|23.88|23.97|23.89|23.71|23.63|1521
1597752000000|2020-08-18 12:00:00|23.94|23.86|23.97|23.89|24.17|24.09|23.94|23.86|2464
1597755600000|2020-08-18 13:00:00|23.99|23.91|24.24|24.16|24.27|24.19|23.97|23.89|3541
1597759200000|2020-08-18 14:00:00|24.22|24.14|24.52|24.44|24.95|24.81|24.22|24.14|3979
1597762800000|2020-08-18 15:00:00|24.54|24.46|24.68|24.43|24.7|24.59|24.47|24.33|3163
1597766400000|2020-08-18 16:00:00|24.7|24.45|24.58|24.33|24.73|24.57|24.52|24.31|11
1597770000000|2020-08-18 17:00:00|24.61|24.31|24.49|24.19|24.61|24.44|24.42|24.18|15
1597773600000|2020-08-18 18:00:00|24.38|24.3|24.39|24.09|24.54|24.3|24.38|24.09|3
1597777200000|2020-08-18 19:00:00|24.41|24.11|24.66|24.36|24.79|24.49|24.41|24.11|53
1597816800000|2020-08-19 06:00:00|24.5|24.2|24.55|24.3|24.6|24.35|24.48|24.2|13
1597820400000|2020-08-19 07:00:00|24.58|24.33|24.37|24.29|24.82|24.61|24.22|24.06|1293
1597824000000|2020-08-19 08:00:00|24.35|24.27|24.43|24.35|24.61|24.47|24.32|24.16|293
1597827600000|2020-08-19 09:00:00|24.38|24.3|24.44|24.36|24.52|24.41|24.28|24.16|258
1597831200000|2020-08-19 10:00:00|24.49|24.41|24.57|24.49|24.69|24.61|24.44|24.36|372
1597834800000|2020-08-19 11:00:00|24.59|24.51|24.59|24.51|24.59|24.51|24.49|24.41|0
1597838400000|2020-08-19 12:00:00|24.54|24.46|24.6|24.52|24.72|24.64|24.54|24.46|183
1597842000000|2020-08-19 13:00:00|24.57|24.49|24.55|24.47|24.6|24.52|24.4|24.32|2174
1597845600000|2020-08-19 14:00:00|24.5|24.42|24.24|24.16|24.64|24.56|24.24|24.16|1709
1597849200000|2020-08-19 15:00:00|24.25|24.17|24.15|24.07|24.39|24.31|24.1|24.02|2724
1597852800000|2020-08-19 16:00:00|24.17|24.09|24.2|24.12|24.25|24.17|24.15|24.07|0
1597856400000|2020-08-19 17:00:00|24.25|24.17|24.1|24.02|24.25|24.17|24.1|24.02|0
1597860000000|2020-08-19 18:00:00|24.11|24.03|24.23|24.15|24.48|24.4|24.1|24.02|0
1597863600000|2020-08-19 19:00:00|24.26|24.18|24.69|24.61|24.81|24.73|24.23|24.15|0
1597903200000|2020-08-20 06:00:00|25.33|25.25|25.4|25.32|25.52|25.44|25.28|25.2|0
1597906800000|2020-08-20 07:00:00|25.38|25.3|25.52|25.44|25.65|25.57|25.23|25.15|0
1597910400000|2020-08-20 08:00:00|25.47|25.39|25.67|25.59|25.98|25.9|25.47|25.39|613
1597914000000|2020-08-20 09:00:00|25.62|25.54|25.52|25.44|25.67|25.59|25.42|25.34|0
1597917600000|2020-08-20 10:00:00|25.5|25.42|25.37|25.29|25.59|25.51|25.28|25.2|1055
1597921200000|2020-08-20 11:00:00|25.33|25.25|25.66|25.58|25.69|25.61|25.33|25.25|0
1597924800000|2020-08-20 12:00:00|25.62|25.54|25.78|25.7|25.83|25.75|25.57|25.49|305
1597928400000|2020-08-20 13:00:00|25.8|25.72|25.68|25.6|25.98|25.9|25.64|25.56|0
1597932000000|2020-08-20 14:00:00|25.71|25.63|25.66|25.58|25.83|25.75|25.5|25.42|641
1597935600000|2020-08-20 15:00:00|25.65|25.57|25.58|25.5|25.8|25.72|25.52|25.44|1818
1597939200000|2020-08-20 16:00:00|25.6|25.52|25.55|25.47|25.6|25.52|25.45|25.37|0
1597942800000|2020-08-20 17:00:00|25.53|25.45|25.47|25.39|25.65|25.57|25.4|25.32|0
1597946400000|2020-08-20 18:00:00|25.45|25.37|25.33|25.25|25.59|25.51|25.31|25.23|0
1597950000000|2020-08-20 19:00:00|25.31|25.23|25.23|25.15|25.41|25.33|24.87|24.79|0
1597989600000|2020-08-21 06:00:00|24.9|24.82|24.95|24.87|25.08|25|24.79|24.71|0
1597993200000|2020-08-21 07:00:00|24.97|24.89|24.94|24.86|25.49|25.41|24.84|24.76|2903
1597996800000|2020-08-21 08:00:00|24.96|24.88|25.15|25.07|25.29|25.21|24.9|24.82|1384
1598000400000|2020-08-21 09:00:00|25.2|25.12|25.08|25|25.24|25.16|24.86|24.78|0
1598004000000|2020-08-21 10:00:00|25.11|25.03|25.43|25.35|25.5|25.42|25.01|24.93|0
1598007600000|2020-08-21 11:00:00|25.41|25.33|25.88|25.8|25.91|25.83|25.34|25.26|2825
1598011200000|2020-08-21 12:00:00|25.91|25.83|26.02|25.94|26.29|26.21|25.8|25.72|3517
1598014800000|2020-08-21 13:00:00|26.04|25.96|25.3|25.22|26.2|26.12|25.3|25.22|3127
1598018400000|2020-08-21 14:00:00|25.28|25.2|25.23|25.15|25.45|25.37|25.06|24.98|488
1598022000000|2020-08-21 15:00:00|25.21|25.13|25.4|25.32|25.55|25.47|25.21|25.13|1334
1598025600000|2020-08-21 16:00:00|25.39|25.31|25.42|25.34|25.49|25.41|25.25|25.17|0
1598029200000|2020-08-21 17:00:00|25.4|25.32|25.24|25.16|25.45|25.37|25.17|25.09|0
1598032800000|2020-08-21 18:00:00|25.21|25.13|25.06|24.98|25.24|25.16|25.05|24.97|0
1598036400000|2020-08-21 19:00:00|25.08|25|25.08|25|25.16|25.08|25.03|24.95|0
1598248800000|2020-08-24 06:00:00|25.12|24.87|24.99|24.91|25.14|25|24.91|24.77|82
1598252400000|2020-08-24 07:00:00|24.96|24.88|24.76|24.68|25.01|24.93|24.65|24.57|1539
1598256000000|2020-08-24 08:00:00|24.72|24.64|24.69|24.61|24.92|24.84|24.64|24.56|553
1598259600000|2020-08-24 09:00:00|24.68|24.6|24.74|24.66|24.74|24.66|24.59|24.51|418
1598263200000|2020-08-24 10:00:00|24.72|24.64|24.83|24.75|24.85|24.77|24.69|24.61|773
1598266800000|2020-08-24 11:00:00|24.87|24.79|24.65|24.57|24.88|24.8|24.6|24.52|586
1598270400000|2020-08-24 12:00:00|24.63|24.55|24.65|24.57|24.71|24.63|24.61|24.53|908
1598274000000|2020-08-24 13:00:00|24.64|24.56|24.88|24.8|24.9|24.82|24.56|24.48|1780
1598277600000|2020-08-24 14:00:00|24.87|24.79|24.97|24.89|25.07|24.99|24.69|24.61|3029
1598281200000|2020-08-24 15:00:00|24.95|24.87|24.73|24.65|24.99|24.91|24.69|24.61|3587
1598284800000|2020-08-24 16:00:00|24.72|24.64|24.69|24.61|24.76|24.68|24.64|24.56|431
1598288400000|2020-08-24 17:00:00|24.68|24.6|24.69|24.61|24.77|24.69|24.59|24.51|192
1598292000000|2020-08-24 18:00:00|24.67|24.59|24.95|24.7|24.99|24.91|24.67|24.59|30
1598295600000|2020-08-24 19:00:00|24.96|24.71|24.87|24.57|25.03|24.87|24.78|24.57|40
1598335200000|2020-08-25 06:00:00|24.82|24.74|24.71|24.63|24.89|24.76|24.63|24.53|160
1598338800000|2020-08-25 07:00:00|24.73|24.65|24.65|24.57|24.76|24.68|24.52|24.44|3237
1598342400000|2020-08-25 08:00:00|24.63|24.55|24.69|24.61|24.83|24.75|24.6|24.52|902
1598346000000|2020-08-25 09:00:00|24.71|24.63|24.7|24.62|24.81|24.73|24.67|24.59|747
1598349600000|2020-08-25 10:00:00|24.68|24.6|24.53|24.45|24.77|24.69|24.5|24.42|901
1598353200000|2020-08-25 11:00:00|24.51|24.43|24.56|24.48|24.61|24.53|24.46|24.38|1103
1598356800000|2020-08-25 12:00:00|24.54|24.46|24.53|24.45|24.59|24.51|24.44|24.36|921
1598360400000|2020-08-25 13:00:00|24.51|24.43|24.82|24.74|24.9|24.82|24.51|24.43|1943
1598364000000|2020-08-25 14:00:00|24.85|24.77|25.23|25.15|25.49|25.41|24.82|24.74|3997
1598367600000|2020-08-25 15:00:00|25.25|25.17|25.4|25.32|25.53|25.45|25.08|25|8558
1598371200000|2020-08-25 16:00:00|25.41|25.33|25.35|25.27|25.51|25.43|25.31|25.23|518
1598374800000|2020-08-25 17:00:00|25.36|25.28|25.06|24.98|25.37|25.29|25.04|24.96|165
1598378400000|2020-08-25 18:00:00|25.08|25|24.9|24.82|25.26|25.18|24.9|24.82|132
1598382000000|2020-08-25 19:00:00|24.91|24.83|24.93|24.68|25|24.85|24.82|24.67|34
1598385600000|2020-08-25 20:00:00|24.92|24.67|24.92|24.67|24.92|24.67|24.92|24.67|0
1598421600000|2020-08-26 06:00:00|25.08|24.78|25.08|25|25.12|25.01|24.92|24.75|79
1598425200000|2020-08-26 07:00:00|25.09|25.01|24.91|24.83|25.4|25.32|24.83|24.75|2401
1598428800000|2020-08-26 08:00:00|24.88|24.8|24.96|24.88|25.11|25.03|24.83|24.75|783
1598432400000|2020-08-26 09:00:00|24.94|24.86|24.97|24.89|25.02|24.94|24.78|24.7|412
1598436000000|2020-08-26 10:00:00|24.95|24.87|24.82|24.74|24.98|24.9|24.82|24.74|825
1598439600000|2020-08-26 11:00:00|24.85|24.77|24.9|24.82|24.92|24.84|24.74|24.66|723
1598443200000|2020-08-26 12:00:00|24.91|24.83|24.78|24.7|24.95|24.87|24.77|24.69|226
1598446800000|2020-08-26 13:00:00|24.77|24.69|24.71|24.63|24.87|24.79|24.69|24.61|1458
1598450400000|2020-08-26 14:00:00|24.7|24.62|24.45|24.37|24.76|24.68|24.41|24.33|3641
1598454000000|2020-08-26 15:00:00|24.41|24.33|24.37|24.29|24.49|24.41|24.29|24.21|2707
1598457600000|2020-08-26 16:00:00|24.39|24.31|24.28|24.2|24.39|24.31|24.2|24.12|417
1598461200000|2020-08-26 17:00:00|24.26|24.18|24.42|24.34|24.46|24.38|24.24|24.16|75
1598464800000|2020-08-26 18:00:00|24.44|24.36|24.92|24.67|24.92|24.72|24.37|24.29|146
1598468400000|2020-08-26 19:00:00|24.86|24.78|25.37|25.12|25.42|25.34|24.73|24.54|302
1598472000000|2020-08-26 20:00:00|25.35|25.1|25.35|25.1|25.35|25.1|25.35|25.1|0
1598508000000|2020-08-27 06:00:00|25.33|25.25|25.26|25.18|25.51|25.43|25.26|25.13|491
1598511600000|2020-08-27 07:00:00|25.25|25.17|25.12|25.04|25.55|25.47|24.99|24.91|3493
1598515200000|2020-08-27 08:00:00|25.16|25.08|25.31|25.23|25.39|25.31|25.15|25.07|2033
1598518800000|2020-08-27 09:00:00|25.29|25.21|25.26|25.18|25.46|25.38|25.21|25.13|711
1598522400000|2020-08-27 10:00:00|25.25|25.17|25.19|25.11|25.3|25.22|25.15|25.07|459
1598526000000|2020-08-27 11:00:00|25.15|25.07|25.11|25.03|25.19|25.11|25.09|25.01|763
1598529600000|2020-08-27 12:00:00|25.09|25.01|25.04|24.96|25.16|25.08|24.99|24.91|576
1598533200000|2020-08-27 13:00:00|25.03|24.95|24.99|24.91|25.22|25.14|24.72|24.64|2944
1598536800000|2020-08-27 14:00:00|24.98|24.9|25.42|25.34|25.64|25.56|24.98|24.9|8375
1598540400000|2020-08-27 15:00:00|25.4|25.32|25.76|25.68|25.81|25.73|25.3|25.22|3856
1598544000000|2020-08-27 16:00:00|25.78|25.7|27.3|27.22|27.67|27.59|25.78|25.7|2835
1598547600000|2020-08-27 17:00:00|27.31|27.23|26.17|26.09|27.43|27.34|26.09|25.94|1990
1598551200000|2020-08-27 18:00:00|26.16|26.08|26.05|25.97|26.27|26.14|25.91|25.78|242
1598554800000|2020-08-27 19:00:00|26.03|25.95|26.08|25.78|26.08|26|25.77|25.63|697
1598594400000|2020-08-28 06:00:00|26.29|26.04|25.99|25.91|26.29|26.09|25.92|25.75|95
1598598000000|2020-08-28 07:00:00|26.01|25.93|26.37|26.29|26.7|26.62|25.97|25.89|3087
1598601600000|2020-08-28 08:00:00|26.36|26.28|26.16|26.08|26.43|26.35|25.89|25.81|1327
1598605200000|2020-08-28 09:00:00|26.14|26.06|26.08|26|26.31|26.23|26.01|25.93|818
1598608800000|2020-08-28 10:00:00|26.07|25.99|26.44|26.36|26.53|26.45|26.04|25.96|3437
1598612400000|2020-08-28 11:00:00|26.43|26.35|26.25|26.17|26.47|26.39|26.21|26.13|1079
1598616000000|2020-08-28 12:00:00|26.24|26.16|26.5|26.42|26.5|26.42|26.2|26.12|644
1598619600000|2020-08-28 13:00:00|26.48|26.4|26.82|26.74|27.08|27|26.39|26.31|2328
1598623200000|2020-08-28 14:00:00|26.85|26.77|27.5|27.42|27.52|27.44|26.82|26.74|5179
1598626800000|2020-08-28 15:00:00|27.48|27.4|26.92|26.84|27.53|27.45|26.86|26.78|3749
1598630400000|2020-08-28 16:00:00|26.93|26.85|26.34|26.26|26.97|26.89|26.33|26.25|573
1598634000000|2020-08-28 17:00:00|26.44|26.19|26.28|26.2|26.72|26.6|26.22|26.09|188
1598637600000|2020-08-28 18:00:00|26.27|26.19|26.03|25.78|26.47|26.3|25.96|25.78|663
1598641200000|2020-08-28 19:00:00|26.04|25.79|26.24|25.94|26.31|26.12|25.69|25.54|602
1598644800000|2020-08-28 20:00:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|0
1598853600000|2020-08-31 06:00:00|26.54|26.24|26.24|26.16|26.54|26.32|26.2|26.09|34
1598857200000|2020-08-31 07:00:00|26.23|26.15|26.19|26.11|26.39|26.31|26.09|26.01|1542
1598860800000|2020-08-31 08:00:00|26.18|26.1|26.19|26.11|26.34|26.26|26.12|26.04|860
1598864400000|2020-08-31 09:00:00|26.15|26.07|26.32|26.24|26.35|26.27|26.15|26.07|383
1598868000000|2020-08-31 10:00:00|26.34|26.26|26.53|26.45|26.58|26.5|26.34|26.26|770
1598871600000|2020-08-31 11:00:00|26.54|26.46|26.58|26.5|26.68|26.6|26.45|26.37|1001
1598875200000|2020-08-31 12:00:00|26.6|26.52|26.9|26.82|26.94|26.86|26.6|26.52|1088
1598878800000|2020-08-31 13:00:00|26.91|26.83|27.13|27.05|27.36|27.28|26.89|26.81|2060
1598882400000|2020-08-31 14:00:00|27.15|27.07|26.93|26.85|27.21|27.13|26.81|26.73|5591
1598886000000|2020-08-31 15:00:00|26.9|26.82|27.06|26.98|27.49|27.41|26.82|26.74|4916
1598889600000|2020-08-31 16:00:00|27.04|26.96|26.59|26.51|27.12|27.04|26.59|26.51|583
1598893200000|2020-08-31 17:00:00|26.63|26.55|26.99|26.91|27.02|26.91|26.63|26.55|65
1598896800000|2020-08-31 18:00:00|27.01|26.93|27.22|27.14|27.4|27.24|26.95|26.77|87
1598900400000|2020-08-31 19:00:00|27.23|27.15|27.68|27.38|27.96|27.84|27.18|26.99|536
1598904000000|2020-08-31 20:00:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1598940000000|2020-09-01 06:00:00|27.68|27.43|27.39|27.31|27.78|27.59|27.39|27.27|35
1598943600000|2020-09-01 07:00:00|27.42|27.34|27.33|27.25|27.56|27.48|27.09|27.01|7008
1598947200000|2020-09-01 08:00:00|27.34|27.26|27.63|27.55|27.74|27.66|27.27|27.19|2032
1598950800000|2020-09-01 09:00:00|27.62|27.54|27.55|27.47|27.76|27.68|27.31|27.23|694
1598954400000|2020-09-01 10:00:00|27.52|27.44|27.36|27.28|27.57|27.49|27.31|27.23|397
1598958000000|2020-09-01 11:00:00|27.32|27.24|27.58|27.5|27.62|27.54|27.32|27.24|353
1598961600000|2020-09-01 12:00:00|27.59|27.51|27.85|27.77|27.89|27.81|27.54|27.46|1155
1598965200000|2020-09-01 13:00:00|27.88|27.8|28.03|27.95|28.34|28.26|27.87|27.79|3376
1598968800000|2020-09-01 14:00:00|28.02|27.94|28.22|28.14|28.22|28.14|27.79|27.71|1739
1598972400000|2020-09-01 15:00:00|28.25|28.17|28.34|28.26|28.35|28.27|28.01|27.93|2441
1598976000000|2020-09-01 16:00:00|28.35|28.27|28.02|27.94|28.35|28.27|28.01|27.93|560
1598979600000|2020-09-01 17:00:00|28.03|27.95|28|27.92|28.18|28.04|27.89|27.81|351
1598983200000|2020-09-01 18:00:00|28.01|27.93|28.23|27.98|28.23|28.04|27.93|27.77|118
1598986800000|2020-09-01 19:00:00|28.24|27.99|28.6|28.3|28.6|28.35|28.06|27.83|275
1598990400000|2020-09-01 20:00:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1599026400000|2020-09-02 06:00:00|28.25|28|28.21|28.13|28.47|28.35|28.16|28|255
1599030000000|2020-09-02 07:00:00|28.2|28.12|28|27.92|28.26|28.18|28|27.92|3031
1599033600000|2020-09-02 08:00:00|28.02|27.94|27.74|27.66|28.03|27.95|27.72|27.64|3567
1599037200000|2020-09-02 09:00:00|27.69|27.61|27.53|27.45|27.84|27.76|27.53|27.45|2086
1599040800000|2020-09-02 10:00:00|27.51|27.43|27.55|27.47|27.63|27.55|27.48|27.4|1766
1599044400000|2020-09-02 11:00:00|27.54|27.46|27.79|27.71|27.81|27.73|27.54|27.46|1543
1599048000000|2020-09-02 12:00:00|27.78|27.7|27.98|27.9|28|27.92|27.68|27.6|1279
1599051600000|2020-09-02 13:00:00|27.99|27.91|28.32|28.24|28.36|28.28|27.93|27.85|1427
1599055200000|2020-09-02 14:00:00|28.34|28.26|28.29|28.21|28.56|28.48|28.13|28.05|5557
1599058800000|2020-09-02 15:00:00|28.27|28.19|28.11|28.03|28.6|28.52|28.11|28.03|2271
1599062400000|2020-09-02 16:00:00|28.12|28.04|28.28|28.2|28.28|28.2|28.03|27.95|330
1599066000000|2020-09-02 17:00:00|28.25|28.17|28.58|28.5|28.66|28.58|28.24|28.16|139
1599069600000|2020-09-02 18:00:00|28.59|28.51|28.74|28.49|28.77|28.63|28.34|28.15|78
1599073200000|2020-09-02 19:00:00|28.72|28.47|28.84|28.54|29.12|28.95|28.63|28.44|188
1599112800000|2020-09-03 06:00:00|29.54|29.29|29.04|28.96|29.55|29.36|28.98|28.83|208
1599116400000|2020-09-03 07:00:00|29.05|28.97|28.66|28.58|29.11|29.03|28.49|28.41|1731
1599120000000|2020-09-03 08:00:00|28.64|28.56|28.48|28.4|28.68|28.6|28.42|28.34|4568
1599123600000|2020-09-03 09:00:00|28.5|28.42|28.63|28.55|28.63|28.55|28.42|28.34|3503
1599127200000|2020-09-03 10:00:00|28.62|28.54|28.23|28.15|28.64|28.56|28.13|28.05|1224
1599130800000|2020-09-03 11:00:00|28.21|28.13|28.39|28.31|28.44|28.36|28.03|27.95|1252
1599134400000|2020-09-03 12:00:00|28.37|28.29|28.37|28.29|28.67|28.59|28.26|28.18|1361
1599138000000|2020-09-03 13:00:00|28.38|28.3|28.04|27.96|28.63|28.55|28.04|27.96|2826
1599141600000|2020-09-03 14:00:00|28.02|27.94|28.99|28.91|29.13|29.05|27.82|27.74|4718
1599145200000|2020-09-03 15:00:00|28.98|28.9|29.74|29.66|30.96|30.88|28.96|28.88|12562
1599148800000|2020-09-03 16:00:00|29.73|29.65|30.59|30.51|30.59|30.51|29.46|29.38|2332
1599152400000|2020-09-03 17:00:00|30.58|30.5|30.59|30.34|31.02|30.94|30|29.85|2770
1599156000000|2020-09-03 18:00:00|30.6|30.35|31.94|31.64|31.94|31.66|30.39|30.2|330
1599159600000|2020-09-03 19:00:00|31.93|31.63|31.86|31.56|32.79|32.65|31.5|31.26|1341
1599199200000|2020-09-04 06:00:00|31.94|31.69|31.71|31.46|32.07|31.94|31.51|31.36|533
1599202800000|2020-09-04 07:00:00|31.63|31.55|30.41|30.33|31.95|31.87|30.31|30.23|7898
1599206400000|2020-09-04 08:00:00|30.42|30.34|30.48|30.4|30.6|30.52|30.24|30.16|1997
1599210000000|2020-09-04 09:00:00|30.49|30.41|29.95|29.87|30.53|30.45|29.87|29.79|2544
1599213600000|2020-09-04 10:00:00|29.94|29.86|30.38|30.3|30.41|30.33|29.83|29.75|1965
1599217200000|2020-09-04 11:00:00|30.4|30.32|31.02|30.94|31.11|31.03|30.33|30.25|1642
1599220800000|2020-09-04 12:00:00|31|30.92|30.26|30.18|31.01|30.93|30.12|30.04|4713
1599224400000|2020-09-04 13:00:00|30.27|30.19|30.75|30.67|30.99|30.91|29.88|29.8|3214
1599228000000|2020-09-04 14:00:00|30.76|30.68|31.5|31.42|32.72|32.64|30.38|30.3|10394
1599231600000|2020-09-04 15:00:00|31.51|31.43|30.9|30.82|32.19|32.11|30.82|30.74|9958
1599235200000|2020-09-04 16:00:00|30.88|30.8|30.71|30.46|31.01|30.93|30.06|29.98|1983
1599238800000|2020-09-04 17:00:00|30.72|30.47|30.69|30.39|31.65|31.47|30.53|30.38|223
1599242400000|2020-09-04 18:00:00|30.7|30.4|28.97|28.72|31.13|30.83|28.85|28.62|206
1599246000000|2020-09-04 19:00:00|28.95|28.7|29.08|28.78|29.22|29|28.56|28.3|288
1599458400000|2020-09-07 06:00:00|29.68|29.43|29.89|29.81|30.14|29.94|29.62|29.39|417
1599462000000|2020-09-07 07:00:00|29.91|29.83|29.97|29.89|30.16|30.08|29.63|29.55|2731
1599465600000|2020-09-07 08:00:00|29.96|29.88|29.84|29.76|30.04|29.96|29.7|29.62|929
1599469200000|2020-09-07 09:00:00|29.83|29.75|29.75|29.67|29.91|29.83|29.68|29.6|1408
1599472800000|2020-09-07 10:00:00|29.77|29.69|29.77|29.69|29.86|29.78|29.61|29.53|751
1599476400000|2020-09-07 11:00:00|29.79|29.71|29.64|29.56|29.91|29.83|29.58|29.5|1414
1599480000000|2020-09-07 12:00:00|29.62|29.54|29.67|29.59|29.72|29.64|29.57|29.49|738
1599483600000|2020-09-07 13:00:00|29.69|29.61|29.54|29.46|29.77|29.69|29.37|29.29|1588
1599487200000|2020-09-07 14:00:00|29.56|29.48|29.3|29.22|29.56|29.48|29.28|29.2|1722
1599490800000|2020-09-07 15:00:00|29.29|29.21|29.04|28.96|29.33|29.25|29.02|28.94|2817
1599494400000|2020-09-07 16:00:00|29.01|28.93|29.04|28.96|29.12|29.04|28.95|28.87|348
1599498000000|2020-09-07 17:00:00|29.05|28.97|29.08|29|29.13|29.05|29.04|28.96|54
1599501600000|2020-09-07 18:00:00|29.09|29.01|29.39|29.09|29.39|29.09|29.08|28.95|9
1599505200000|2020-09-07 19:00:00|29.4|29.1|29.4|29.1|29.41|29.22|29.3|29.07|29
1599544800000|2020-09-08 06:00:00|28.94|28.69|29.12|29.04|29.22|29.06|28.72|28.55|352
1599548400000|2020-09-08 07:00:00|29.13|29.05|29.46|29.38|29.55|29.47|29|28.92|2496
1599552000000|2020-09-08 08:00:00|29.48|29.4|30.13|30.05|30.31|30.23|29.48|29.4|1578
1599555600000|2020-09-08 09:00:00|30.15|30.07|30.38|30.3|30.39|30.31|29.98|29.9|1064
1599559200000|2020-09-08 10:00:00|30.39|30.31|30.66|30.58|30.79|30.71|30.24|30.16|1767
1599562800000|2020-09-08 11:00:00|30.68|30.6|30.89|30.81|31.26|31.18|30.47|30.39|2361
1599566400000|2020-09-08 12:00:00|30.91|30.83|30.89|30.81|31.36|31.28|30.8|30.72|2783
1599570000000|2020-09-08 13:00:00|30.94|30.86|29.94|29.86|31.08|31|29.82|29.74|4158
1599573600000|2020-09-08 14:00:00|29.96|29.88|29.96|29.88|30.4|30.32|29.42|29.34|3984
1599577200000|2020-09-08 15:00:00|29.98|29.9|29.73|29.65|30.18|30.1|29.45|29.37|2404
1599580800000|2020-09-08 16:00:00|29.74|29.66|29.3|29.05|29.76|29.68|29.14|29.05|879
1599584400000|2020-09-08 17:00:00|29.17|29.09|28.68|28.43|29.35|29.19|28.44|28.2|183
1599588000000|2020-09-08 18:00:00|28.67|28.42|29.15|28.85|29.74|29.51|28.49|28.34|65
1599591600000|2020-09-08 19:00:00|29.19|28.89|28.44|28.36|29.51|29.24|28.29|28.12|112
1599631200000|2020-09-09 06:00:00|28.32|28.07|28.95|28.7|29.07|28.94|28.03|27.84|557
1599634800000|2020-09-09 07:00:00|28.88|28.8|28.41|28.33|28.93|28.85|28.28|28.2|1489
1599638400000|2020-09-09 08:00:00|28.42|28.34|28.61|28.53|28.67|28.59|28.15|28.07|1034
1599642000000|2020-09-09 09:00:00|28.64|28.56|28.22|28.14|28.69|28.61|28.19|28.11|475
1599645600000|2020-09-09 10:00:00|28.24|28.16|28.53|28.45|28.61|28.53|28.17|28.09|405
1599649200000|2020-09-09 11:00:00|28.51|28.43|28.27|28.19|28.71|28.63|28.24|28.16|1079
1599652800000|2020-09-09 12:00:00|28.29|28.21|28.07|27.99|28.32|28.24|27.98|27.9|1093
1599656400000|2020-09-09 13:00:00|28.09|28.01|27.82|27.74|28.09|28.01|27.77|27.69|2857
1599660000000|2020-09-09 14:00:00|27.87|27.79|27.75|27.67|27.93|27.85|27.69|27.61|2506
1599663600000|2020-09-09 15:00:00|27.74|27.66|28.15|28.07|28.22|28.14|27.66|27.58|2475
1599667200000|2020-09-09 16:00:00|28.13|28.05|27.77|27.69|28.17|28.09|27.74|27.66|428
1599670800000|2020-09-09 17:00:00|27.76|27.68|27.64|27.56|27.82|27.74|27.6|27.52|283
1599674400000|2020-09-09 18:00:00|27.66|27.58|27.35|27.27|27.66|27.58|27.35|27.27|241
1599678000000|2020-09-09 19:00:00|27.33|27.25|27.61|27.36|27.69|27.45|27.24|27.12|122
1599717600000|2020-09-10 06:00:00|27.78|27.48|27.77|27.69|27.93|27.71|27.66|27.44|10
1599721200000|2020-09-10 07:00:00|27.82|27.74|27.96|27.88|28.11|28.03|27.77|27.68|1431
1599724800000|2020-09-10 08:00:00|27.97|27.89|28.13|28.05|28.27|28.19|27.97|27.89|925
1599728400000|2020-09-10 09:00:00|28.12|28.04|27.63|27.55|28.18|28.1|27.61|27.53|844
1599732000000|2020-09-10 10:00:00|27.64|27.56|27.91|27.83|27.91|27.83|27.58|27.5|913
1599735600000|2020-09-10 11:00:00|27.9|27.82|27.61|27.53|27.93|27.85|27.59|27.51|464
1599739200000|2020-09-10 12:00:00|27.58|27.5|27.46|27.38|27.84|27.76|27.33|27.25|1697
1599742800000|2020-09-10 13:00:00|27.45|27.37|27.32|27.24|27.51|27.43|27.02|26.94|2841
1599746400000|2020-09-10 14:00:00|27.3|27.22|28.11|28.03|28.12|28.04|27.24|27.16|8441
1599750000000|2020-09-10 15:00:00|28.12|28.04|27.91|27.83|28.23|28.15|27.6|27.52|3876
1599753600000|2020-09-10 16:00:00|27.92|27.84|27.85|27.77|28.22|28.14|27.78|27.66|307
1599757200000|2020-09-10 17:00:00|27.93|27.68|27.77|27.69|27.93|27.8|27.48|27.34|286
1599760800000|2020-09-10 18:00:00|27.85|27.6|28.05|27.75|28.33|28.15|27.7|27.55|448
1599764400000|2020-09-10 19:00:00|28.06|27.76|27.95|27.65|28.44|28.17|27.73|27.43|98
1599804000000|2020-09-11 06:00:00|27.57|27.27|27.55|27.47|27.74|27.59|27.42|27.27|181
1599807600000|2020-09-11 07:00:00|27.57|27.49|27.54|27.46|27.76|27.68|27.2|27.12|1747
1599811200000|2020-09-11 08:00:00|27.56|27.48|27.38|27.3|27.56|27.48|27.18|27.1|482
1599814800000|2020-09-11 09:00:00|27.41|27.33|27.35|27.27|27.41|27.33|27.2|27.12|458
1599818400000|2020-09-11 10:00:00|27.33|27.25|27.31|27.23|27.67|27.59|27.29|27.21|542
1599822000000|2020-09-11 11:00:00|27.3|27.22|27.28|27.2|27.38|27.3|27.2|27.12|791
1599825600000|2020-09-11 12:00:00|27.31|27.23|27.21|27.13|27.4|27.32|27.21|27.13|672
1599829200000|2020-09-11 13:00:00|27.19|27.11|27.36|27.28|27.44|27.36|27.02|26.94|3097
1599832800000|2020-09-11 14:00:00|27.37|27.29|27.16|27.08|27.48|27.4|27.01|26.93|5223
1599836400000|2020-09-11 15:00:00|27.14|27.06|27|26.92|27.16|27.08|26.8|26.72|3587
1599840000000|2020-09-11 16:00:00|27.01|26.93|27.24|27.16|27.32|27.16|26.86|26.73|538
1599843600000|2020-09-11 17:00:00|27.21|27.13|27.45|27.15|27.63|27.55|27.19|27.11|414
1599847200000|2020-09-11 18:00:00|27.43|27.13|26.99|26.69|27.51|27.21|26.78|26.66|160
1599850800000|2020-09-11 19:00:00|27.01|26.71|26.71|26.41|27.04|26.84|26.57|26.37|211
1600063200000|2020-09-14 06:00:00|26.52|26.22|26.33|26.25|26.52|26.4|25.97|25.8|665
1600066800000|2020-09-14 07:00:00|26.35|26.27|26.63|26.55|26.66|26.58|26.25|26.17|4075
1600070400000|2020-09-14 08:00:00|26.61|26.53|26.69|26.61|26.74|26.66|26.48|26.4|8506
1600074000000|2020-09-14 09:00:00|26.67|26.59|26.63|26.55|26.7|26.62|26.4|26.32|2608
1600077600000|2020-09-14 10:00:00|26.65|26.57|26.5|26.42|26.75|26.67|26.46|26.38|1005
1600081200000|2020-09-14 11:00:00|26.51|26.43|26.51|26.43|26.58|26.5|26.41|26.33|1569
1600084800000|2020-09-14 12:00:00|26.49|26.41|26.36|26.28|26.54|26.46|26.26|26.18|2022
1600088400000|2020-09-14 13:00:00|26.34|26.26|26.29|26.21|26.47|26.39|26.16|26.08|5085
1600092000000|2020-09-14 14:00:00|26.26|26.18|26.37|26.29|26.52|26.44|26.26|26.18|3684
1600095600000|2020-09-14 15:00:00|26.32|26.24|26.1|26.02|26.37|26.29|26.02|25.94|5779
1600099200000|2020-09-14 16:00:00|26.13|26.05|26.08|26|26.13|26.05|26.03|25.95|310
1600102800000|2020-09-14 17:00:00|26.06|25.98|26.17|25.87|26.37|26.21|26.03|25.87|165
1600106400000|2020-09-14 18:00:00|26.15|25.9|26.25|25.95|26.3|26.09|25.86|25.62|123
1600110000000|2020-09-14 19:00:00|26.23|25.98|26.11|25.86|26.36|26.06|25.93|25.73|375
1600149600000|2020-09-15 06:00:00|26.28|25.98|26.02|25.94|26.28|26.01|25.92|25.78|422
1600153200000|2020-09-15 07:00:00|26.07|25.99|26.17|26.09|26.51|26.43|25.99|25.91|2327
1600156800000|2020-09-15 08:00:00|26.12|26.04|25.82|25.74|26.22|26.14|25.72|25.64|3288
1600160400000|2020-09-15 09:00:00|25.84|25.76|25.77|25.69|25.87|25.79|25.67|25.59|2122
1600164000000|2020-09-15 10:00:00|25.79|25.71|25.79|25.71|25.87|25.79|25.77|25.69|2709
1600167600000|2020-09-15 11:00:00|25.82|25.74|25.77|25.69|25.82|25.74|25.67|25.59|2044
1600171200000|2020-09-15 12:00:00|25.74|25.66|25.67|25.59|25.82|25.74|25.67|25.59|2285
1600174800000|2020-09-15 13:00:00|25.62|25.54|25.72|25.64|25.82|25.74|25.62|25.54|2524
1600178400000|2020-09-15 14:00:00|25.7|25.62|25.73|25.65|25.92|25.84|25.62|25.54|3045
1600182000000|2020-09-15 15:00:00|25.72|25.64|26.22|26.14|26.27|26.19|25.72|25.64|4484
1600185600000|2020-09-15 16:00:00|26.24|26.16|26.12|26.04|26.24|26.16|26.07|25.99|141
1600189200000|2020-09-15 17:00:00|26.07|25.99|26.14|26.06|26.2|26.06|26.07|25.93|23
1600192800000|2020-09-15 18:00:00|26.15|26.07|26.38|26.13|26.38|26.16|26.12|26|42
1600196400000|2020-09-15 19:00:00|26.35|26.1|26.13|25.83|26.38|26.16|25.9|25.76|78
1600236000000|2020-09-16 06:00:00|26.06|25.81|25.95|25.87|26.19|25.95|25.88|25.76|99
1600239600000|2020-09-16 07:00:00|25.98|25.9|25.98|25.9|26.02|25.94|25.78|25.7|964
1600243200000|2020-09-16 08:00:00|25.97|25.89|25.95|25.87|26.02|25.94|25.82|25.74|721
1600246800000|2020-09-16 09:00:00|25.92|25.84|26.02|25.94|26.12|26.04|25.77|25.69|1787
1600250400000|2020-09-16 10:00:00|26.05|25.97|26.15|26.07|26.18|26.1|26.02|25.94|1878
1600254000000|2020-09-16 11:00:00|26.17|26.09|26.24|26.16|26.34|26.26|26.12|26.04|1016
1600257600000|2020-09-16 12:00:00|26.26|26.18|26.12|26.04|26.37|26.29|26.12|26.04|420
1600261200000|2020-09-16 13:00:00|26.17|26.09|26.32|26.24|26.57|26.49|26.17|26.09|1604
1600264800000|2020-09-16 14:00:00|26.3|26.22|26.18|26.1|26.32|26.24|26.18|26.1|805
1600268400000|2020-09-16 15:00:00|26.13|26.05|25.88|25.8|26.18|26.1|25.78|25.7|6786
1600272000000|2020-09-16 16:00:00|25.86|25.78|25.85|25.77|25.93|25.85|25.84|25.76|208
1600275600000|2020-09-16 17:00:00|25.86|25.78|26.04|25.74|26.08|26|25.8|25.64|44
1600279200000|2020-09-16 18:00:00|26.01|25.71|26.11|25.81|26.21|25.92|25.8|25.59|91
1600282800000|2020-09-16 19:00:00|26.13|25.83|26.5|26.25|26.5|26.36|26.06|25.76|92
1600322400000|2020-09-17 06:00:00|27.01|26.71|27.3|27.05|27.45|27.33|26.53|26.45|842
1600326000000|2020-09-17 07:00:00|27.26|27.18|26.91|26.83|27.37|27.29|26.77|26.69|1708
1600329600000|2020-09-17 08:00:00|26.89|26.81|26.77|26.69|26.91|26.83|26.66|26.58|1360
1600333200000|2020-09-17 09:00:00|26.74|26.66|26.79|26.71|26.81|26.73|26.57|26.49|1608
1600336800000|2020-09-17 10:00:00|26.81|26.73|26.96|26.88|26.96|26.88|26.72|26.64|368
1600340400000|2020-09-17 11:00:00|26.99|26.91|26.94|26.86|26.99|26.91|26.81|26.73|402
1600344000000|2020-09-17 12:00:00|26.96|26.88|27.19|27.11|27.22|27.14|26.91|26.83|1018
1600347600000|2020-09-17 13:00:00|27.21|27.13|26.62|26.54|27.31|27.23|26.62|26.54|2174
1600351200000|2020-09-17 14:00:00|26.6|26.52|26.43|26.35|26.67|26.59|26.33|26.25|1467
1600354800000|2020-09-17 15:00:00|26.41|26.33|25.99|25.91|26.43|26.35|25.91|25.83|6836
1600358400000|2020-09-17 16:00:00|26.01|25.93|26.11|26.03|26.27|26.19|25.96|25.88|344
1600362000000|2020-09-17 17:00:00|26.09|26.01|26.1|25.85|26.11|26.03|26.02|25.82|94
1600365600000|2020-09-17 18:00:00|25.99|25.91|26.18|25.88|26.3|26.11|25.99|25.85|14
1600369200000|2020-09-17 19:00:00|26.17|25.87|25.71|25.46|26.4|26.26|25.71|25.46|107
1600408800000|2020-09-18 06:00:00|25.74|25.49|25.83|25.75|25.91|25.77|25.69|25.49|58
1600412400000|2020-09-18 07:00:00|25.8|25.72|25.97|25.89|26.03|25.95|25.73|25.65|1091
1600416000000|2020-09-18 08:00:00|26.02|25.94|25.82|25.74|26.02|25.94|25.75|25.67|878
1600419600000|2020-09-18 09:00:00|25.87|25.79|25.88|25.8|26.02|25.94|25.65|25.57|1192
1600423200000|2020-09-18 10:00:00|25.9|25.82|25.79|25.71|25.91|25.83|25.71|25.63|390
1600426800000|2020-09-18 11:00:00|25.78|25.7|25.96|25.88|25.97|25.89|25.76|25.68|957
1600430400000|2020-09-18 12:00:00|25.94|25.86|26.12|26.04|26.2|26.12|25.94|25.86|1502
1600434000000|2020-09-18 13:00:00|26.13|26.05|26.12|26.04|26.3|26.22|26.01|25.93|1305
1600437600000|2020-09-18 14:00:00|26.15|26.07|26.15|26.07|26.19|26.11|25.86|25.78|2178
1600441200000|2020-09-18 15:00:00|26.14|26.06|25.65|25.57|26.14|26.06|25.62|25.54|3735
1600444800000|2020-09-18 16:00:00|25.67|25.59|26.08|26|26.19|26.07|25.62|25.54|239
1600448400000|2020-09-18 17:00:00|26.1|26.02|26.65|26.4|26.95|26.81|26.08|25.91|182
1600452000000|2020-09-18 18:00:00|26.59|26.51|26.71|26.46|26.85|26.66|26.54|26.35|130
1600455600000|2020-09-18 19:00:00|26.6|26.52|26.15|26.07|26.68|26.52|26.12|26.03|97
1600668000000|2020-09-21 06:00:00|26.77|26.47|26.48|26.4|26.92|26.84|26.48|26.4|344
1600671600000|2020-09-21 07:00:00|26.44|26.36|27.32|27.24|27.51|27.43|26.43|26.35|3767
1600675200000|2020-09-21 08:00:00|27.33|27.25|27.76|27.68|27.85|27.77|27.23|27.15|2142
1600678800000|2020-09-21 09:00:00|27.78|27.7|27.69|27.61|27.82|27.74|27.27|27.19|2910
1600682400000|2020-09-21 10:00:00|27.68|27.6|27.96|27.88|28.06|27.98|27.64|27.56|5295
1600686000000|2020-09-21 11:00:00|27.92|27.84|27.78|27.7|28.09|28.01|27.72|27.64|2488
1600689600000|2020-09-21 12:00:00|27.77|27.69|27.8|27.72|28.05|27.97|27.72|27.64|1948
1600693200000|2020-09-21 13:00:00|27.82|27.74|27.87|27.79|28.2|28.12|27.68|27.6|6975
1600696800000|2020-09-21 14:00:00|27.89|27.81|28.47|28.39|28.93|28.85|27.81|27.73|10677
1600700400000|2020-09-21 15:00:00|28.45|28.37|28.53|28.45|28.98|28.9|28.14|28.06|9880
1600704000000|2020-09-21 16:00:00|28.51|28.43|28.44|28.36|28.53|28.45|28.16|28.08|1021
1600707600000|2020-09-21 17:00:00|28.42|28.34|28.63|28.55|28.69|28.57|28.3|28.12|657
1600711200000|2020-09-21 18:00:00|28.61|28.53|28.54|28.24|28.87|28.75|28.48|28.18|242
1600714800000|2020-09-21 19:00:00|28.56|28.26|28.25|28|28.61|28.45|27.97|27.85|457
1600754400000|2020-09-22 06:00:00|28.38|28.3|28.38|28.3|28.68|28.53|28.36|28.22|330
1600758000000|2020-09-22 07:00:00|28.35|28.27|28.3|28.22|28.59|28.51|28.23|28.15|3075
1600761600000|2020-09-22 08:00:00|28.28|28.2|28.2|28.12|28.3|28.22|28.12|28.04|1673
1600765200000|2020-09-22 09:00:00|28.19|28.11|27.88|27.8|28.24|28.16|27.78|27.7|796
1600768800000|2020-09-22 10:00:00|27.87|27.79|27.93|27.85|27.97|27.89|27.82|27.74|442
1600772400000|2020-09-22 11:00:00|27.91|27.83|28.21|28.13|28.25|28.17|27.89|27.81|616
1600776000000|2020-09-22 12:00:00|28.19|28.11|28.04|27.96|28.28|28.2|28.01|27.93|1120
1600779600000|2020-09-22 13:00:00|28.01|27.93|28.23|28.15|28.29|28.21|27.72|27.64|2287
1600783200000|2020-09-22 14:00:00|28.24|28.16|28.31|28.23|28.31|28.23|27.91|27.83|2546
1600786800000|2020-09-22 15:00:00|28.32|28.24|28.15|28.07|28.45|28.37|28.05|27.97|2620
1600790400000|2020-09-22 16:00:00|28.14|28.06|28.41|28.33|28.63|28.44|28.07|27.99|296
1600794000000|2020-09-22 17:00:00|28.43|28.35|28.22|27.97|28.46|28.35|28.2|27.97|40
1600797600000|2020-09-22 18:00:00|28.18|27.93|28.05|27.8|28.18|28|27.92|27.77|107
1600801200000|2020-09-22 19:00:00|28.03|27.78|28.12|27.82|28.12|27.87|27.69|27.47|89
1600840800000|2020-09-23 06:00:00|27.72|27.42|27.76|27.68|27.92|27.8|27.59|27.41|51
1600844400000|2020-09-23 07:00:00|27.83|27.58|27.49|27.41|28.06|27.98|27.49|27.41|1026
1600848000000|2020-09-23 08:00:00|27.48|27.4|27.41|27.33|27.66|27.58|27.36|27.28|376
1600851600000|2020-09-23 09:00:00|27.39|27.31|27.41|27.33|27.42|27.34|27.31|27.23|419
1600855200000|2020-09-23 10:00:00|27.42|27.34|27.61|27.53|27.61|27.53|27.4|27.32|649
1600858800000|2020-09-23 11:00:00|27.6|27.52|27.83|27.75|27.85|27.77|27.6|27.52|528
1600862400000|2020-09-23 12:00:00|27.84|27.76|27.73|27.65|27.9|27.82|27.73|27.65|459
1600866000000|2020-09-23 13:00:00|27.76|27.68|27.79|27.71|27.92|27.84|27.63|27.55|1674
1600869600000|2020-09-23 14:00:00|27.77|27.69|27.78|27.7|28|27.92|27.63|27.55|1990
1600873200000|2020-09-23 15:00:00|27.8|27.72|27.98|27.9|28|27.92|27.67|27.59|2469
1600876800000|2020-09-23 16:00:00|28|27.92|27.72|27.64|28.05|27.97|27.72|27.64|166
1600880400000|2020-09-23 17:00:00|27.73|27.65|27.88|27.63|27.89|27.79|27.63|27.55|434
1600884000000|2020-09-23 18:00:00|27.89|27.64|28.9|28.82|29.05|28.91|27.82|27.64|253
1600887600000|2020-09-23 19:00:00|28.97|28.89|29.16|29.08|29.3|29.16|28.68|28.56|418
1600927200000|2020-09-24 06:00:00|29.1|28.85|29.37|29.12|29.38|29.16|28.92|28.8|115
1600930800000|2020-09-24 07:00:00|29.35|29.1|28.24|28.16|29.35|29.15|28.22|28.14|2050
1600934400000|2020-09-24 08:00:00|28.26|28.18|28.33|28.25|28.69|28.61|28.22|28.14|1044
1600938000000|2020-09-24 09:00:00|28.34|28.26|28.41|28.33|28.52|28.44|28.23|28.15|1014
1600941600000|2020-09-24 10:00:00|28.39|28.31|28.3|28.22|28.43|28.35|28.23|28.15|406
1600945200000|2020-09-24 11:00:00|28.29|28.21|28.6|28.52|28.65|28.57|28.27|28.19|608
1600948800000|2020-09-24 12:00:00|28.61|28.53|28.96|28.88|29.02|28.94|28.6|28.52|924
1600952400000|2020-09-24 13:00:00|28.94|28.86|28.81|28.73|29.23|29.15|28.63|28.55|2296
1600956000000|2020-09-24 14:00:00|28.79|28.71|28.92|28.84|29.23|29.15|28.54|28.46|2251
1600959600000|2020-09-24 15:00:00|28.93|28.85|28.62|28.54|29.02|28.94|28.55|28.47|2207
1600963200000|2020-09-24 16:00:00|28.59|28.51|28.58|28.5|28.75|28.67|28.54|28.46|274
1600966800000|2020-09-24 17:00:00|28.56|28.48|28.39|28.31|28.58|28.5|28.24|28.16|295
1600970400000|2020-09-24 18:00:00|28.37|28.29|28.8|28.55|28.8|28.67|28.35|28.2|117
1600974000000|2020-09-24 19:00:00|28.77|28.69|28.9|28.6|29.07|28.94|28.62|28.42|126
1601013600000|2020-09-25 06:00:00|28.6|28.3|28.56|28.48|28.82|28.56|28.51|28.25|88
1601017200000|2020-09-25 07:00:00|28.57|28.49|28.66|28.58|28.86|28.78|28.35|28.27|1264
1601020800000|2020-09-25 08:00:00|28.64|28.56|28.59|28.51|28.95|28.87|28.57|28.49|513
1601024400000|2020-09-25 09:00:00|28.58|28.5|28.92|28.84|29.29|29.21|28.51|28.43|1988
1601028000000|2020-09-25 10:00:00|28.9|28.82|29.26|29.18|29.4|29.32|28.81|28.73|1065
1601031600000|2020-09-25 11:00:00|29.24|29.16|28.83|28.75|29.31|29.23|28.75|28.67|906
1601035200000|2020-09-25 12:00:00|28.81|28.73|28.82|28.74|28.95|28.87|28.75|28.67|574
1601038800000|2020-09-25 13:00:00|28.81|28.73|28.58|28.5|28.91|28.83|28.55|28.47|1732
1601042400000|2020-09-25 14:00:00|28.57|28.49|28.63|28.55|28.98|28.9|28.48|28.4|2315
1601046000000|2020-09-25 15:00:00|28.6|28.52|28.62|28.54|28.85|28.77|28.39|28.31|2192
1601049600000|2020-09-25 16:00:00|28.6|28.52|28.32|28.24|28.63|28.55|28.31|28.23|153
1601053200000|2020-09-25 17:00:00|28.33|28.25|28.04|27.96|28.38|28.25|27.94|27.83|109
1601056800000|2020-09-25 18:00:00|28.03|27.95|27.95|27.87|28.03|27.95|27.94|27.86|80
1601060400000|2020-09-25 19:00:00|28.02|27.77|27.95|27.65|28.02|27.88|27.68|27.53|100
1601272800000|2020-09-28 06:00:00|27.51|27.26|27.6|27.35|27.6|27.42|27.44|27.19|8
1601276400000|2020-09-28 07:00:00|27.51|27.43|27.63|27.55|27.8|27.72|27.4|27.25|1212
1601280000000|2020-09-28 08:00:00|27.61|27.53|27.72|27.64|27.75|27.67|27.46|27.38|440
1601283600000|2020-09-28 09:00:00|27.71|27.63|27.63|27.55|27.77|27.69|27.49|27.41|388
1601287200000|2020-09-28 10:00:00|27.62|27.54|27.63|27.55|27.67|27.59|27.47|27.39|473
1601290800000|2020-09-28 11:00:00|27.66|27.58|27.63|27.55|27.72|27.64|27.55|27.47|490
1601294400000|2020-09-28 12:00:00|27.62|27.54|27.73|27.65|27.73|27.65|27.55|27.47|815
1601298000000|2020-09-28 13:00:00|27.7|27.62|27.89|27.81|28.04|27.96|27.7|27.62|1358
1601301600000|2020-09-28 14:00:00|27.88|27.8|27.97|27.89|28.03|27.95|27.71|27.63|2183
1601305200000|2020-09-28 15:00:00|27.96|27.88|28|27.92|28.07|27.99|27.9|27.82|1647
1601308800000|2020-09-28 16:00:00|28.01|27.93|27.8|27.72|28.04|27.96|27.8|27.72|297
1601312400000|2020-09-28 17:00:00|27.82|27.74|27.86|27.78|27.91|27.83|27.8|27.72|61
1601316000000|2020-09-28 18:00:00|27.85|27.77|28.03|27.78|28.04|27.9|27.85|27.67|7
1601319600000|2020-09-28 19:00:00|28.04|27.79|28.12|27.82|28.19|27.9|27.96|27.78|14
1601359200000|2020-09-29 06:00:00|27.9|27.6|28.04|27.79|28.04|27.79|27.86|27.56|0
1601362800000|2020-09-29 07:00:00|28.06|27.81|28.31|28.23|28.37|28.29|27.93|27.78|826
1601366400000|2020-09-29 08:00:00|28.3|28.22|28.26|28.18|28.53|28.45|28.13|28.05|611
1601370000000|2020-09-29 09:00:00|28.27|28.19|28.22|28.14|28.39|28.31|28.17|28.09|208
1601373600000|2020-09-29 10:00:00|28.23|28.15|28.11|28.03|28.23|28.15|27.97|27.89|795
1601377200000|2020-09-29 11:00:00|28.09|28.01|28.05|27.97|28.09|28.01|27.97|27.89|140
1601380800000|2020-09-29 12:00:00|28.04|27.96|28.13|28.05|28.23|28.15|28.04|27.96|353
1601384400000|2020-09-29 13:00:00|28.14|28.06|27.72|27.64|28.19|28.11|27.71|27.63|1853
1601388000000|2020-09-29 14:00:00|27.71|27.63|27.85|27.77|27.93|27.85|27.36|27.28|1989
1601391600000|2020-09-29 15:00:00|27.82|27.74|27.88|27.8|27.94|27.86|27.55|27.47|1440
1601395200000|2020-09-29 16:00:00|27.87|27.79|27.81|27.73|28.04|27.96|27.8|27.72|345
1601398800000|2020-09-29 17:00:00|27.82|27.74|27.66|27.58|27.98|27.9|27.61|27.53|113
1601402400000|2020-09-29 18:00:00|27.67|27.59|27.46|27.21|27.78|27.64|27.31|27.11|20
1601406000000|2020-09-29 19:00:00|27.45|27.2|27.72|27.42|27.73|27.47|27.44|27.18|60
1601409600000|2020-09-29 20:00:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1601445600000|2020-09-30 06:00:00|28.11|27.86|28.04|27.79|28.2|28.12|27.97|27.77|144
1601449200000|2020-09-30 07:00:00|28.05|27.8|27.93|27.85|28.11|27.98|27.59|27.51|1202
1601452800000|2020-09-30 08:00:00|27.92|27.84|27.57|27.49|28.06|27.98|27.51|27.43|1635
1601456400000|2020-09-30 09:00:00|27.59|27.51|27.55|27.47|27.8|27.72|27.51|27.43|1278
1601460000000|2020-09-30 10:00:00|27.56|27.48|27.71|27.63|27.92|27.84|27.46|27.38|1442
1601463600000|2020-09-30 11:00:00|27.73|27.65|27.66|27.58|27.77|27.69|27.6|27.52|142
1601467200000|2020-09-30 12:00:00|27.64|27.56|27.37|27.29|27.68|27.6|27.3|27.22|794
1601470800000|2020-09-30 13:00:00|27.35|27.27|27.06|26.98|27.38|27.3|27.04|26.96|1901
1601474400000|2020-09-30 14:00:00|27.04|26.96|27.06|26.98|27.13|27.05|26.91|26.83|2220
1601478000000|2020-09-30 15:00:00|27.04|26.96|27|26.92|27.25|27.17|26.99|26.91|4988
1601481600000|2020-09-30 16:00:00|26.99|26.91|27.13|27.05|27.14|27.06|26.91|26.83|729
1601485200000|2020-09-30 17:00:00|27.11|27.03|27.21|27.13|27.34|27.26|27.11|26.99|419
1601488800000|2020-09-30 18:00:00|27.19|27.11|27.36|27.06|27.43|27.26|27.14|27.03|103
1601492400000|2020-09-30 19:00:00|27.37|27.07|27.75|27.45|27.75|27.66|27.32|27.02|178
1601496000000|2020-09-30 20:00:00|27.76|27.46|27.76|27.46|27.76|27.46|27.76|27.46|0
1601532000000|2020-10-01 06:00:00|27.06|26.98|26.96|26.88|27.19|27.05|26.9|26.82|73
1601535600000|2020-10-01 07:00:00|27.01|26.93|27.28|27.2|27.33|27.25|26.96|26.82|1305
1601539200000|2020-10-01 08:00:00|27.3|27.22|27.58|27.5|27.68|27.6|27.22|27.14|1107
1601542800000|2020-10-01 09:00:00|27.6|27.52|27.34|27.26|27.61|27.53|27.23|27.15|489
1601546400000|2020-10-01 10:00:00|27.33|27.25|27.41|27.33|27.53|27.45|27.28|27.2|677
1601550000000|2020-10-01 11:00:00|27.4|27.32|27.28|27.2|27.48|27.4|27.24|27.16|282
1601553600000|2020-10-01 12:00:00|27.26|27.18|27.45|27.37|27.48|27.4|27.26|27.18|505
1601557200000|2020-10-01 13:00:00|27.46|27.38|27.54|27.46|27.55|27.47|27.32|27.24|1439
1601560800000|2020-10-01 14:00:00|27.57|27.49|27.49|27.41|27.67|27.59|27.37|27.29|1072
1601564400000|2020-10-01 15:00:00|27.48|27.4|27.92|27.84|27.92|27.84|27.4|27.32|3554
1601568000000|2020-10-01 16:00:00|27.93|27.85|27.92|27.84|28.08|28|27.68|27.53|378
1601571600000|2020-10-01 17:00:00|27.93|27.85|27.68|27.6|27.96|27.88|27.58|27.44|103
1601575200000|2020-10-01 18:00:00|27.74|27.49|27.9|27.6|28.07|27.93|27.68|27.44|64
1601578800000|2020-10-01 19:00:00|27.91|27.61|27.9|27.65|28.13|27.88|27.79|27.55|22
1601618400000|2020-10-02 06:00:00|29.97|29.89|29.04|28.79|30.15|29.97|28.94|28.79|1263
1601622000000|2020-10-02 07:00:00|29.03|28.78|28.36|28.28|29.12|29.04|28.11|28.03|4008
1601625600000|2020-10-02 08:00:00|28.38|28.3|28.36|28.28|28.51|28.43|28.28|28.2|1327
1601629200000|2020-10-02 09:00:00|28.39|28.31|28.7|28.62|28.77|28.69|28.26|28.18|749
1601632800000|2020-10-02 10:00:00|28.72|28.64|28.67|28.59|28.87|28.79|28.62|28.54|685
1601636400000|2020-10-02 11:00:00|28.68|28.6|28.78|28.7|28.83|28.75|28.57|28.49|790
1601640000000|2020-10-02 12:00:00|28.79|28.71|28.73|28.65|28.87|28.79|28.47|28.31|1806
1601643600000|2020-10-02 13:00:00|28.74|28.66|28.42|28.34|28.92|28.84|28.29|28.21|2677
1601647200000|2020-10-02 14:00:00|28.39|28.31|28.48|28.4|28.67|28.59|28.22|28.14|2461
1601650800000|2020-10-02 15:00:00|28.47|28.39|28.47|28.39|28.55|28.47|28.17|28.09|1826
1601654400000|2020-10-02 16:00:00|28.48|28.4|28.08|28|28.54|28.46|28.02|27.94|533
1601658000000|2020-10-02 17:00:00|28.03|27.95|28.13|28.05|28.26|28.15|28.02|27.94|203
1601661600000|2020-10-02 18:00:00|28.12|28.04|27.94|27.64|28.15|28.07|27.84|27.58|175
1601665200000|2020-10-02 19:00:00|27.93|27.63|28.24|27.94|28.25|27.96|27.92|27.62|14
1601877600000|2020-10-05 06:00:00|27.96|27.66|27.88|27.58|28.06|27.76|27.85|27.55|0
1601881200000|2020-10-05 07:00:00|27.86|27.61|28.02|27.94|28.21|28.13|27.59|27.51|1186
1601884800000|2020-10-05 08:00:00|28.03|27.95|27.8|27.72|28.04|27.96|27.75|27.67|537
1601888400000|2020-10-05 09:00:00|27.78|27.7|27.77|27.69|27.88|27.8|27.73|27.65|1084
1601892000000|2020-10-05 10:00:00|27.79|27.71|27.87|27.79|27.94|27.86|27.76|27.68|242
1601895600000|2020-10-05 11:00:00|27.89|27.81|27.9|27.82|27.91|27.83|27.77|27.69|314
1601899200000|2020-10-05 12:00:00|27.88|27.8|27.94|27.86|27.98|27.9|27.84|27.76|332
1601902800000|2020-10-05 13:00:00|27.96|27.88|28.11|28.03|28.12|28.04|27.86|27.78|1673
1601906400000|2020-10-05 14:00:00|28.09|28.01|27.85|27.77|28.13|28.05|27.8|27.72|1905
1601910000000|2020-10-05 15:00:00|27.84|27.76|27.75|27.67|27.87|27.79|27.65|27.57|2889
1601913600000|2020-10-05 16:00:00|27.76|27.68|27.49|27.41|27.78|27.7|27.46|27.38|419
1601917200000|2020-10-05 17:00:00|27.5|27.42|27.49|27.41|27.56|27.48|27.43|27.35|43
1601920800000|2020-10-05 18:00:00|27.54|27.46|27.43|27.18|27.54|27.46|27.27|27.16|96
1601924400000|2020-10-05 19:00:00|27.44|27.19|27.35|27.05|27.46|27.3|27.22|27.05|82
1601964000000|2020-10-06 06:00:00|27.62|27.32|27.31|27.23|27.66|27.42|27.31|27.18|97
1601967600000|2020-10-06 07:00:00|27.33|27.25|27.3|27.22|27.47|27.38|27.21|27.13|500
1601971200000|2020-10-06 08:00:00|27.31|27.23|27.3|27.22|27.57|27.49|27.29|27.21|807
1601974800000|2020-10-06 09:00:00|27.31|27.23|27.11|27.03|27.36|27.28|27.09|27.01|411
1601978400000|2020-10-06 10:00:00|27.12|27.04|26.95|26.87|27.19|27.11|26.87|26.79|608
1601982000000|2020-10-06 11:00:00|26.94|26.86|26.92|26.84|26.97|26.89|26.72|26.64|645
1601985600000|2020-10-06 12:00:00|26.94|26.86|26.79|26.71|26.97|26.89|26.78|26.7|453
1601989200000|2020-10-06 13:00:00|26.78|26.7|26.9|26.82|26.96|26.88|26.74|26.66|2646
1601992800000|2020-10-06 14:00:00|26.91|26.83|26.74|26.66|26.92|26.84|26.64|26.56|1056
1601996400000|2020-10-06 15:00:00|26.79|26.71|26.74|26.66|26.84|26.76|26.62|26.54|1712
1602000000000|2020-10-06 16:00:00|26.75|26.67|26.41|26.33|26.75|26.67|26.41|26.33|237
1602003600000|2020-10-06 17:00:00|26.42|26.34|26.45|26.37|26.53|26.45|26.34|26.26|256
1602007200000|2020-10-06 18:00:00|26.46|26.38|27.15|26.9|27.57|27.32|26.38|26.23|225
1602010800000|2020-10-06 19:00:00|27.17|26.92|27.47|27.39|27.76|27.64|27.17|26.92|223
1602050400000|2020-10-07 06:00:00|27.19|26.89|26.94|26.86|27.19|26.96|26.9|26.79|62
1602054000000|2020-10-07 07:00:00|26.98|26.73|26.81|26.73|26.98|26.9|26.69|26.61|698
1602057600000|2020-10-07 08:00:00|26.8|26.72|26.93|26.85|27.05|26.97|26.76|26.68|222
1602061200000|2020-10-07 09:00:00|26.91|26.83|26.88|26.8|27.03|26.95|26.76|26.68|368
1602064800000|2020-10-07 10:00:00|26.89|26.81|26.83|26.75|27.02|26.94|26.82|26.74|273
1602068400000|2020-10-07 11:00:00|26.84|26.76|26.8|26.72|26.97|26.89|26.79|26.71|391
1602072000000|2020-10-07 12:00:00|26.79|26.71|26.7|26.62|26.84|26.76|26.62|26.54|600
1602075600000|2020-10-07 13:00:00|26.66|26.58|26.75|26.67|26.8|26.72|26.62|26.54|1172
1602079200000|2020-10-07 14:00:00|26.74|26.66|26.42|26.34|26.82|26.74|26.4|26.32|1220
1602082800000|2020-10-07 15:00:00|26.39|26.31|26.47|26.39|26.5|26.42|26.29|26.21|2556
1602086400000|2020-10-07 16:00:00|26.46|26.38|26.41|26.33|26.56|26.48|26.39|26.31|254
1602090000000|2020-10-07 17:00:00|26.4|26.32|26.32|26.24|26.41|26.33|26.26|26.18|75
1602093600000|2020-10-07 18:00:00|26.31|26.23|26.45|26.2|26.56|26.4|26.28|26.15|21
1602097200000|2020-10-07 19:00:00|26.42|26.17|26.43|26.18|26.55|26.39|26.35|26.13|26
1602136800000|2020-10-08 06:00:00|26.41|26.11|26.11|26.03|26.47|26.23|26.06|25.9|24
1602140400000|2020-10-08 07:00:00|26.09|26.01|26.11|26.03|26.14|26.06|25.92|25.84|717
1602144000000|2020-10-08 08:00:00|26.12|26.04|26.12|26.04|26.25|26.17|26.07|25.99|324
1602147600000|2020-10-08 09:00:00|26.13|26.05|25.92|25.84|26.2|26.12|25.82|25.74|908
1602151200000|2020-10-08 10:00:00|25.93|25.85|25.97|25.89|25.99|25.91|25.77|25.69|443
1602154800000|2020-10-08 11:00:00|25.99|25.91|26|25.92|26.04|25.96|25.89|25.81|743
1602158400000|2020-10-08 12:00:00|26.04|25.96|25.9|25.82|26.04|25.96|25.9|25.82|561
1602162000000|2020-10-08 13:00:00|25.94|25.86|25.86|25.78|26.07|25.99|25.86|25.78|711
1602165600000|2020-10-08 14:00:00|25.82|25.74|25.91|25.83|25.92|25.84|25.65|25.57|1407
1602169200000|2020-10-08 15:00:00|25.89|25.81|25.91|25.83|26.04|25.96|25.82|25.74|2854
1602172800000|2020-10-08 16:00:00|25.92|25.84|25.82|25.74|25.92|25.84|25.79|25.71|139
1602176400000|2020-10-08 17:00:00|25.81|25.73|25.73|25.65|25.84|25.76|25.73|25.65|94
1602180000000|2020-10-08 18:00:00|25.72|25.64|25.53|25.28|25.72|25.64|25.44|25.28|164
1602183600000|2020-10-08 19:00:00|25.54|25.29|25.65|25.35|25.65|25.39|25.32|25.15|99
1602187200000|2020-10-08 20:00:00|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|0
1602223200000|2020-10-09 06:00:00|25|24.92|25.18|25.1|25.31|25.14|24.93|24.85|1129
1602226800000|2020-10-09 07:00:00|25.19|25.11|25.16|25.08|25.19|25.11|24.91|24.83|1315
1602230400000|2020-10-09 08:00:00|25.14|25.06|25.29|25.21|25.32|25.24|25.11|25.03|2206
1602234000000|2020-10-09 09:00:00|25.32|25.24|25.14|25.06|25.32|25.24|25.14|25.06|820
1602237600000|2020-10-09 10:00:00|25.13|25.05|25.29|25.21|25.3|25.22|25.09|25.01|872
1602241200000|2020-10-09 11:00:00|25.26|25.18|25.05|24.97|25.3|25.22|25.05|24.97|815
1602244800000|2020-10-09 12:00:00|25.04|24.96|24.82|24.74|25.1|25.02|24.82|24.74|1051
1602248400000|2020-10-09 13:00:00|24.87|24.79|24.77|24.69|24.95|24.87|24.67|24.59|2406
1602252000000|2020-10-09 14:00:00|24.78|24.7|24.64|24.56|24.92|24.84|24.64|24.56|2197
1602255600000|2020-10-09 15:00:00|24.66|24.58|24.38|24.3|24.69|24.61|24.32|24.24|3205
1602259200000|2020-10-09 16:00:00|24.36|24.28|24.42|24.34|24.45|24.37|24.32|24.24|2875
1602262800000|2020-10-09 17:00:00|24.45|24.37|24.66|24.41|24.75|24.6|24.42|24.34|119
1602266400000|2020-10-09 18:00:00|24.64|24.39|24.64|24.39|24.64|24.45|24.51|24.32|22
1602270000000|2020-10-09 19:00:00|24.62|24.37|24.52|24.27|24.62|24.41|24.38|24.24|54
1602482400000|2020-10-12 06:00:00|24.28|24.2|24.31|24.23|24.44|24.32|24.28|24.09|143
1602486000000|2020-10-12 07:00:00|24.3|24.22|24.23|24.15|24.38|24.3|24.02|23.94|2548
1602489600000|2020-10-12 08:00:00|24.25|24.17|24.09|24.01|24.28|24.2|23.83|23.75|875
1602493200000|2020-10-12 09:00:00|24.11|24.03|23.98|23.9|24.11|24.03|23.93|23.85|283
1602496800000|2020-10-12 10:00:00|23.97|23.89|23.71|23.63|23.99|23.91|23.71|23.63|905
1602500400000|2020-10-12 11:00:00|23.69|23.61|23.65|23.57|23.73|23.65|23.57|23.49|756
1602504000000|2020-10-12 12:00:00|23.62|23.54|23.77|23.69|23.79|23.71|23.6|23.52|1159
1602507600000|2020-10-12 13:00:00|23.78|23.7|23.82|23.74|23.89|23.81|23.7|23.62|1769
1602511200000|2020-10-12 14:00:00|23.85|23.77|23.86|23.78|24.01|23.93|23.79|23.71|2243
1602514800000|2020-10-12 15:00:00|23.83|23.75|23.81|23.73|23.86|23.78|23.67|23.59|2039
1602518400000|2020-10-12 16:00:00|23.79|23.71|23.67|23.59|23.79|23.71|23.65|23.57|255
1602522000000|2020-10-12 17:00:00|23.69|23.61|23.83|23.58|23.83|23.64|23.67|23.54|55
1602525600000|2020-10-12 18:00:00|23.85|23.6|23.75|23.67|23.93|23.71|23.75|23.6|1
1602529200000|2020-10-12 19:00:00|23.77|23.69|23.73|23.48|23.81|23.69|23.67|23.43|54
1602568800000|2020-10-13 06:00:00|23.77|23.69|23.95|23.87|23.99|23.91|23.7|23.62|153
1602572400000|2020-10-13 07:00:00|23.9|23.82|23.92|23.84|24.26|24.18|23.87|23.79|1634
1602576000000|2020-10-13 08:00:00|23.9|23.82|23.67|23.59|23.9|23.82|23.61|23.53|1459
1602579600000|2020-10-13 09:00:00|23.72|23.64|23.72|23.64|23.82|23.74|23.65|23.57|331
1602583200000|2020-10-13 10:00:00|23.75|23.67|23.62|23.54|23.89|23.81|23.59|23.51|839
1602586800000|2020-10-13 11:00:00|23.64|23.56|23.73|23.65|23.76|23.68|23.57|23.49|1957
1602590400000|2020-10-13 12:00:00|23.75|23.67|23.86|23.78|23.93|23.85|23.71|23.63|1882
1602594000000|2020-10-13 13:00:00|23.85|23.77|23.85|23.77|24.03|23.95|23.83|23.75|1620
1602597600000|2020-10-13 14:00:00|23.83|23.75|23.88|23.8|24.14|24.06|23.82|23.74|1891
1602601200000|2020-10-13 15:00:00|23.9|23.82|23.88|23.8|24|23.92|23.78|23.7|3074
1602604800000|2020-10-13 16:00:00|23.87|23.79|23.94|23.86|24.02|23.94|23.87|23.79|331
1602608400000|2020-10-13 17:00:00|23.92|23.84|24.26|24.18|24.49|24.31|23.92|23.84|697
1602612000000|2020-10-13 18:00:00|24.21|24.13|24.24|23.99|24.46|24.35|24.13|23.96|215
1602615600000|2020-10-13 19:00:00|24.16|24.08|24.08|24|24.17|24.08|23.9|23.74|75
1602655200000|2020-10-14 06:00:00|24.03|23.78|23.88|23.63|24.05|23.85|23.75|23.59|12
1602658800000|2020-10-14 07:00:00|23.79|23.71|23.75|23.67|23.98|23.9|23.71|23.63|552
1602662400000|2020-10-14 08:00:00|23.76|23.68|23.7|23.62|23.76|23.68|23.6|23.52|1241
1602666000000|2020-10-14 09:00:00|23.67|23.59|23.79|23.71|23.81|23.73|23.64|23.56|224
1602669600000|2020-10-14 10:00:00|23.78|23.7|24.03|23.95|24.11|24.03|23.78|23.7|963
1602673200000|2020-10-14 11:00:00|24.05|23.97|24.03|23.95|24.11|24.03|23.97|23.89|479
1602676800000|2020-10-14 12:00:00|24.02|23.94|23.93|23.85|24.06|23.98|23.91|23.83|1228
1602680400000|2020-10-14 13:00:00|23.91|23.83|23.73|23.65|23.94|23.86|23.7|23.62|1222
1602684000000|2020-10-14 14:00:00|23.7|23.62|23.77|23.69|23.99|23.91|23.64|23.56|4574
1602687600000|2020-10-14 15:00:00|23.76|23.68|24.12|24.04|24.17|24.09|23.69|23.61|1607
1602691200000|2020-10-14 16:00:00|24.14|24.06|24.24|24.16|24.32|24.24|24.04|23.96|782
1602694800000|2020-10-14 17:00:00|24.22|24.14|24.21|24.13|24.31|24.23|24.13|24.05|56
1602698400000|2020-10-14 18:00:00|24.29|24.04|24.07|23.99|24.31|24.15|24.05|23.92|126
1602702000000|2020-10-14 19:00:00|24.05|23.97|24.02|23.72|24.08|23.99|23.64|23.49|45
1602741600000|2020-10-15 06:00:00|24.32|24.07|24.42|24.34|24.53|24.36|24.15|24.01|28
1602745200000|2020-10-15 07:00:00|24.39|24.31|25.05|24.97|25.35|25.27|24.39|24.31|4143
1602748800000|2020-10-15 08:00:00|25.07|24.99|25.8|25.72|25.83|25.75|25.05|24.97|5736
1602752400000|2020-10-15 09:00:00|25.79|25.71|25.55|25.47|25.95|25.87|25.51|25.43|4671
1602756000000|2020-10-15 10:00:00|25.56|25.48|25.39|25.31|25.74|25.66|25.39|25.31|1571
1602759600000|2020-10-15 11:00:00|25.36|25.28|25.44|25.36|25.49|25.41|25.22|25.14|1735
1602763200000|2020-10-15 12:00:00|25.46|25.38|25.83|25.75|25.89|25.81|25.44|25.36|4218
1602766800000|2020-10-15 13:00:00|25.84|25.76|25.46|25.38|25.92|25.84|25.45|25.37|5132
1602770400000|2020-10-15 14:00:00|25.47|25.39|25.68|25.6|25.94|25.86|25.46|25.38|7072
1602774000000|2020-10-15 15:00:00|25.7|25.62|25.3|25.22|25.77|25.69|25.18|25.1|5863
1602777600000|2020-10-15 16:00:00|25.32|25.24|25.27|25.19|25.38|25.3|25.25|25.17|743
1602781200000|2020-10-15 17:00:00|25.29|25.21|25|24.92|25.29|25.21|24.98|24.9|116
1602784800000|2020-10-15 18:00:00|24.98|24.9|24.85|24.77|25.04|24.95|24.8|24.69|61
1602788400000|2020-10-15 19:00:00|24.84|24.76|24.85|24.6|25.02|24.83|24.75|24.59|75
1602828000000|2020-10-16 06:00:00|25.08|24.83|25.04|24.96|25.26|25.1|25|24.81|467
1602831600000|2020-10-16 07:00:00|25.01|24.93|24.97|24.89|25.37|25.29|24.76|24.68|2689
1602835200000|2020-10-16 08:00:00|24.94|24.86|24.92|24.84|25.07|24.99|24.91|24.83|827
1602838800000|2020-10-16 09:00:00|24.94|24.86|25.02|24.94|25.27|25.19|24.89|24.81|1552
1602842400000|2020-10-16 10:00:00|25.03|24.95|24.89|24.81|25.07|24.99|24.77|24.69|2409
1602846000000|2020-10-16 11:00:00|24.87|24.79|24.83|24.75|25|24.92|24.77|24.69|443
1602849600000|2020-10-16 12:00:00|24.82|24.74|24.76|24.68|24.88|24.8|24.68|24.6|634
1602853200000|2020-10-16 13:00:00|24.74|24.66|24.57|24.49|24.84|24.76|24.52|24.44|3598
1602856800000|2020-10-16 14:00:00|24.59|24.51|24.42|24.34|24.59|24.51|24.22|24.14|3130
1602860400000|2020-10-16 15:00:00|24.38|24.3|24.42|24.34|24.64|24.56|24.37|24.29|2663
1602864000000|2020-10-16 16:00:00|24.44|24.36|24.64|24.56|24.71|24.56|24.4|24.3|319
1602867600000|2020-10-16 17:00:00|24.59|24.51|24.67|24.37|24.7|24.56|24.48|24.31|23
1602871200000|2020-10-16 18:00:00|24.64|24.34|24.44|24.36|24.67|24.46|24.43|24.25|23
1602874800000|2020-10-16 19:00:00|24.43|24.35|24.75|24.67|24.79|24.71|24.43|24.2|64
1603087200000|2020-10-19 06:00:00|24.68|24.38|24.24|24.16|24.68|24.54|24.24|24.16|1809
1603090800000|2020-10-19 07:00:00|24.27|24.19|24.49|24.41|24.54|24.46|24.04|23.96|1525
1603094400000|2020-10-19 08:00:00|24.47|24.39|24.41|24.33|24.6|24.52|24.34|24.26|929
1603098000000|2020-10-19 09:00:00|24.39|24.31|24.36|24.28|24.48|24.4|24.31|24.23|8757
1603101600000|2020-10-19 10:00:00|24.39|24.31|24.48|24.4|24.54|24.46|24.36|24.28|751
1603105200000|2020-10-19 11:00:00|24.46|24.38|24.76|24.68|24.78|24.7|24.46|24.38|759
1603108800000|2020-10-19 12:00:00|24.78|24.7|24.83|24.75|24.88|24.8|24.63|24.55|1169
1603112400000|2020-10-19 13:00:00|24.78|24.7|24.98|24.9|25.03|24.95|24.73|24.65|1155
1603116000000|2020-10-19 14:00:00|25.03|24.95|25.13|25.05|25.28|25.2|24.95|24.87|2935
1603119600000|2020-10-19 15:00:00|25.1|25.02|25.33|25.25|25.38|25.3|24.98|24.9|3281
1603123200000|2020-10-19 16:00:00|25.3|25.22|25.05|24.97|25.33|25.25|25|24.92|137
1603126800000|2020-10-19 17:00:00|25.03|24.95|25.43|25.13|25.43|25.24|25.03|24.95|10381
1603130400000|2020-10-19 18:00:00|25.46|25.18|26.01|25.71|26.01|25.74|25.35|25.18|10219
1603134000000|2020-10-19 19:00:00|26.03|25.73|26.28|25.98|26.37|26.29|25.77|25.61|87177
1603173600000|2020-10-20 06:00:00|26.11|25.86|25.75|25.67|26.14|25.9|25.75|25.64|181
1603177200000|2020-10-20 07:00:00|25.73|25.65|25.5|25.42|25.9|25.82|25.45|25.37|3298
1603180800000|2020-10-20 08:00:00|25.48|25.4|25.6|25.52|25.65|25.57|25.4|25.32|3797
1603184400000|2020-10-20 09:00:00|25.55|25.47|25.72|25.64|25.75|25.67|25.5|25.42|2823
1603188000000|2020-10-20 10:00:00|25.7|25.62|25.6|25.52|25.85|25.77|25.6|25.52|1856
1603191600000|2020-10-20 11:00:00|25.62|25.54|25.67|25.59|25.7|25.62|25.55|25.47|1240
1603195200000|2020-10-20 12:00:00|25.65|25.57|25.79|25.71|26.14|26.06|25.59|25.51|2913
1603198800000|2020-10-20 13:00:00|25.82|25.74|25.79|25.71|26.04|25.96|25.69|25.61|2251
1603202400000|2020-10-20 14:00:00|25.81|25.73|25.96|25.88|26.19|26.11|25.79|25.71|2095
1603206000000|2020-10-20 15:00:00|25.99|25.91|26.06|25.98|26.29|26.21|25.89|25.81|3557
1603209600000|2020-10-20 16:00:00|26.03|25.95|25.91|25.83|26.06|25.98|25.76|25.68|339
1603213200000|2020-10-20 17:00:00|25.89|25.81|25.91|25.83|25.98|25.9|25.76|25.68|44
1603216800000|2020-10-20 18:00:00|25.93|25.85|26.17|25.92|26.24|26.07|25.84|25.72|33
1603220400000|2020-10-20 19:00:00|26.12|25.82|26.27|25.97|26.32|26.22|25.99|25.79|45
1603260000000|2020-10-21 06:00:00|25.91|25.61|25.79|25.71|25.96|25.77|25.64|25.53|160
1603263600000|2020-10-21 07:00:00|25.81|25.73|26.57|26.49|26.72|26.64|25.81|25.73|2908
1603267200000|2020-10-21 08:00:00|26.55|26.47|26.94|26.86|26.97|26.89|26.55|26.47|1213
1603270800000|2020-10-21 09:00:00|26.97|26.89|26.5|26.42|26.99|26.91|26.47|26.39|1715
1603274400000|2020-10-21 10:00:00|26.45|26.37|26.52|26.44|26.6|26.52|26.35|26.27|852
1603278000000|2020-10-21 11:00:00|26.49|26.41|26.59|26.51|26.74|26.66|26.49|26.41|712
1603281600000|2020-10-21 12:00:00|26.56|26.48|26.49|26.41|26.64|26.56|26.29|26.21|2665
1603285200000|2020-10-21 13:00:00|26.54|26.46|26|25.92|26.54|26.46|25.95|25.87|1430
1603288800000|2020-10-21 14:00:00|26.02|25.94|26.32|26.24|26.34|26.26|25.97|25.89|654
1603292400000|2020-10-21 15:00:00|26.34|26.26|26.64|26.56|26.88|26.8|26.34|26.26|7144
1603296000000|2020-10-21 16:00:00|26.62|26.54|26.81|26.73|26.86|26.78|26.38|26.3|255
1603299600000|2020-10-21 17:00:00|26.8|26.72|26.4|26.15|26.83|26.75|26.36|26.15|8
1603303200000|2020-10-21 18:00:00|26.39|26.14|26.19|25.94|26.39|26.18|26.01|25.84|40
1603306800000|2020-10-21 19:00:00|26.24|25.99|26.24|25.99|26.36|26.17|26.01|25.87|147
1603346400000|2020-10-22 06:00:00|26.37|26.12|26.63|26.38|26.67|26.55|26.3|26.02|187
1603350000000|2020-10-22 07:00:00|26.67|26.37|26.42|26.34|27.02|26.94|26.41|26.3|5817
1603353600000|2020-10-22 08:00:00|26.44|26.36|26.38|26.3|26.53|26.45|26.16|26.08|727
1603357200000|2020-10-22 09:00:00|26.35|26.27|26.41|26.33|26.54|26.46|26.31|26.23|790
1603360800000|2020-10-22 10:00:00|26.43|26.35|26.25|26.17|26.5|26.42|26.11|26.03|725
1603364400000|2020-10-22 11:00:00|26.23|26.15|26.25|26.17|26.3|26.22|26.11|26.03|685
1603368000000|2020-10-22 12:00:00|26.23|26.15|26.54|26.46|26.55|26.47|26.2|26.12|353
1603371600000|2020-10-22 13:00:00|26.52|26.44|26.29|26.21|26.59|26.51|26.24|26.16|1084
1603375200000|2020-10-22 14:00:00|26.31|26.23|26.38|26.3|26.68|26.6|26.19|26.11|1621
1603378800000|2020-10-22 15:00:00|26.37|26.29|25.76|25.68|26.38|26.3|25.61|25.53|7196
1603382400000|2020-10-22 16:00:00|25.73|25.65|25.49|25.41|25.8|25.72|25.47|25.39|656
1603386000000|2020-10-22 17:00:00|25.47|25.39|25.39|25.31|25.49|25.41|25.32|25.24|136
1603389600000|2020-10-22 18:00:00|25.37|25.29|25.56|25.31|25.56|25.37|25.37|25.25|19
1603393200000|2020-10-22 19:00:00|25.49|25.41|25.63|25.33|25.7|25.56|25.49|25.3|54
1603432800000|2020-10-23 06:00:00|25.78|25.53|25.82|25.74|25.95|25.79|25.62|25.53|142
1603436400000|2020-10-23 07:00:00|25.84|25.76|25.49|25.41|25.87|25.79|25.4|25.32|1106
1603440000000|2020-10-23 08:00:00|25.44|25.36|25.58|25.5|25.63|25.55|25.34|25.26|750
1603443600000|2020-10-23 09:00:00|25.6|25.52|25.5|25.42|25.67|25.59|25.39|25.31|397
1603447200000|2020-10-23 10:00:00|25.48|25.4|25.43|25.35|25.48|25.4|25.28|25.2|703
1603450800000|2020-10-23 11:00:00|25.45|25.37|25.37|25.29|25.52|25.44|25.35|25.27|221
1603454400000|2020-10-23 12:00:00|25.4|25.32|25.5|25.42|25.55|25.47|25.33|25.25|912
1603458000000|2020-10-23 13:00:00|25.51|25.43|25.77|25.69|25.82|25.74|25.46|25.38|1342
1603461600000|2020-10-23 14:00:00|25.79|25.71|26.24|26.16|26.24|26.16|25.79|25.71|3069
1603465200000|2020-10-23 15:00:00|26.29|26.21|26.09|26.01|26.29|26.21|25.97|25.89|7075
1603468800000|2020-10-23 16:00:00|26.11|26.03|26.21|26.13|26.31|26.23|26.06|25.98|129
1603472400000|2020-10-23 17:00:00|26.19|26.11|25.9|25.65|26.19|26.11|25.88|25.65|7
1603476000000|2020-10-23 18:00:00|25.94|25.64|25.78|25.53|25.95|25.69|25.61|25.47|8
1603479600000|2020-10-23 19:00:00|25.67|25.59|25.87|25.57|25.89|25.72|25.65|25.48|105
1603695600000|2020-10-26 07:00:00|26.25|26.17|26.76|26.68|26.79|26.68|26.24|26.16|578
1603699200000|2020-10-26 08:00:00|26.8|26.72|26.6|26.52|27.16|27.08|26.51|26.43|2801
1603702800000|2020-10-26 09:00:00|26.62|26.54|26.61|26.53|26.67|26.59|26.33|26.25|1255
1603706400000|2020-10-26 10:00:00|26.59|26.51|26.59|26.51|26.73|26.65|26.46|26.38|1381
1603710000000|2020-10-26 11:00:00|26.55|26.47|26.76|26.68|26.76|26.68|26.5|26.42|848
1603713600000|2020-10-26 12:00:00|26.78|26.7|26.93|26.85|27.02|26.94|26.75|26.67|826
1603717200000|2020-10-26 13:00:00|26.89|26.81|26.59|26.51|26.9|26.82|26.52|26.44|1833
1603720800000|2020-10-26 14:00:00|26.57|26.49|27.24|27.16|27.29|27.21|26.51|26.43|12509
1603724400000|2020-10-26 15:00:00|27.26|27.18|27.51|27.43|27.66|27.58|27.16|27.08|4974
1603728000000|2020-10-26 16:00:00|27.53|27.45|27.76|27.68|27.82|27.74|27.36|27.28|4016
1603731600000|2020-10-26 17:00:00|27.77|27.69|27.99|27.91|28.4|28.32|27.73|27.65|605
1603735200000|2020-10-26 18:00:00|28.01|27.93|28.18|27.93|28.28|28.15|27.64|27.55|106
1603738800000|2020-10-26 19:00:00|28.17|27.92|28.22|27.97|28.64|28.45|27.89|27.71|96
1603742400000|2020-10-26 20:00:00|28.21|27.96|28.15|27.9|28.3|28.05|28.03|27.78|15
1603782000000|2020-10-27 07:00:00|27.68|27.38|27.63|27.38|27.8|27.62|27.52|27.38|37
1603785600000|2020-10-27 08:00:00|27.64|27.39|27.6|27.52|27.94|27.86|27.52|27.39|2529
1603789200000|2020-10-27 09:00:00|27.62|27.54|27.94|27.86|28.03|27.95|27.6|27.52|1649
1603792800000|2020-10-27 10:00:00|27.89|27.81|27.56|27.48|27.89|27.81|27.51|27.43|1944
1603796400000|2020-10-27 11:00:00|27.54|27.46|27.76|27.68|27.76|27.68|27.51|27.43|931
1603800000000|2020-10-27 12:00:00|27.72|27.64|28|27.92|28.02|27.94|27.66|27.58|1124
1603803600000|2020-10-27 13:00:00|28.02|27.94|28.05|27.97|28.32|28.24|27.91|27.83|3070
1603807200000|2020-10-27 14:00:00|28.04|27.96|28.59|28.51|28.69|28.61|27.99|27.91|3749
1603810800000|2020-10-27 15:00:00|28.61|28.53|28.17|28.09|28.71|28.63|28.17|28.09|3865
1603814400000|2020-10-27 16:00:00|28.18|28.1|28.49|28.41|28.58|28.5|28.09|28.01|3099
1603818000000|2020-10-27 17:00:00|28.47|28.39|28.19|28.11|28.5|28.42|28.08|28|834
1603821600000|2020-10-27 18:00:00|28.2|28.12|28.32|28.24|28.46|28.38|28.18|28.1|419
1603825200000|2020-10-27 19:00:00|28.29|28.21|28.61|28.36|28.62|28.41|28.08|27.96|215
1603828800000|2020-10-27 20:00:00|28.62|28.37|28.75|28.5|28.75|28.61|28.58|28.33|76
1603868400000|2020-10-28 07:00:00|29.13|28.83|29.36|29.28|29.68|29.47|29.08|28.8|573
1603872000000|2020-10-28 08:00:00|29.38|29.3|29.59|29.51|30.68|30.6|29.28|29.2|10962
1603875600000|2020-10-28 09:00:00|29.61|29.53|29.67|29.59|29.93|29.85|29.39|29.31|3804
1603879200000|2020-10-28 10:00:00|29.63|29.55|29.89|29.81|29.9|29.82|29.33|29.25|2833
1603882800000|2020-10-28 11:00:00|29.9|29.82|30.2|30.12|30.29|30.21|29.8|29.72|1804
1603886400000|2020-10-28 12:00:00|30.19|30.11|31|30.92|31.34|31.26|30.19|30.11|3856
1603890000000|2020-10-28 13:00:00|30.94|30.86|31.18|31.1|31.29|31.21|30.66|30.58|5004
1603893600000|2020-10-28 14:00:00|31.21|31.13|32.14|32.06|32.56|32.48|31.09|31.01|8797
1603897200000|2020-10-28 15:00:00|32.15|32.07|31.37|31.29|32.48|32.4|31.19|31.11|11448
1603900800000|2020-10-28 16:00:00|31.39|31.31|31.39|31.31|31.5|31.42|30.78|30.7|6317
1603904400000|2020-10-28 17:00:00|31.41|31.33|31.57|31.49|31.97|31.89|31.4|31.32|1160
1603908000000|2020-10-28 18:00:00|31.58|31.5|31.55|31.47|32.16|31.98|31.53|31.39|337
1603911600000|2020-10-28 19:00:00|31.53|31.45|32.35|32.1|32.49|32.35|31.25|31.15|285
1603915200000|2020-10-28 20:00:00|32.37|32.12|31.8|31.5|32.48|32.2|31.8|31.5|202
1603954800000|2020-10-29 07:00:00|31.03|30.73|31.25|31.17|31.61|31.45|30.8|30.65|597
1603958400000|2020-10-29 08:00:00|31.24|31.16|31.27|31.19|31.43|31.35|30.74|30.66|2140
1603962000000|2020-10-29 09:00:00|31.28|31.2|31.03|30.95|31.3|31.22|30.84|30.76|1455
1603965600000|2020-10-29 10:00:00|31.04|30.96|31.3|31.22|31.38|31.3|31.04|30.96|1490
1603969200000|2020-10-29 11:00:00|31.28|31.2|32.42|32.34|32.44|32.36|31.28|31.2|3106
1603972800000|2020-10-29 12:00:00|32.41|32.33|31.75|31.67|32.46|32.38|31.71|31.63|3441
1603976400000|2020-10-29 13:00:00|31.76|31.68|31.59|31.51|32.65|32.57|31.45|31.37|4821
1603980000000|2020-10-29 14:00:00|31.61|31.53|31.36|31.28|31.68|31.6|30.9|30.82|4663
1603983600000|2020-10-29 15:00:00|31.39|31.31|31.39|31.31|31.56|31.48|30.81|30.73|4683
1603987200000|2020-10-29 16:00:00|31.37|31.29|30.91|30.83|31.52|31.44|30.76|30.68|4885
1603990800000|2020-10-29 17:00:00|30.9|30.82|30.53|30.45|31.13|31.05|30.48|30.4|599
1603994400000|2020-10-29 18:00:00|30.51|30.43|30.29|30.21|30.51|30.43|30.17|30.09|291
1603998000000|2020-10-29 19:00:00|30.31|30.23|30.67|30.37|30.67|30.37|29.82|29.65|173
1604001600000|2020-10-29 20:00:00|30.72|30.42|31.52|31.27|31.65|31.35|30.59|30.37|235
1604041200000|2020-10-30 07:00:00|32.92|32.62|32.65|32.4|32.94|32.71|32.45|32.29|262
1604044800000|2020-10-30 08:00:00|32.63|32.38|31.77|31.69|32.63|32.44|31.55|31.47|3344
1604048400000|2020-10-30 09:00:00|31.79|31.71|30.94|30.86|31.89|31.81|30.75|30.67|3350
1604052000000|2020-10-30 10:00:00|30.97|30.89|30.66|30.58|31.18|31.1|30.57|30.49|2586
1604055600000|2020-10-30 11:00:00|30.67|30.59|30.69|30.61|30.82|30.74|30.36|30.28|1428
1604059200000|2020-10-30 12:00:00|30.68|30.6|30.56|30.48|31.21|31.13|30.47|30.39|1414
1604062800000|2020-10-30 13:00:00|30.57|30.49|30.55|30.47|31.08|31|30.4|30.32|2302
1604066400000|2020-10-30 14:00:00|30.59|30.51|31.17|31.09|31.37|31.29|30.28|30.2|5855
1604070000000|2020-10-30 15:00:00|31.19|31.11|30.71|30.63|31.21|31.13|30.64|30.56|3175
1604073600000|2020-10-30 16:00:00|30.73|30.65|30.78|30.7|30.84|30.76|30.25|30.17|4547
1604077200000|2020-10-30 17:00:00|30.8|30.72|30.86|30.78|31.09|31.01|30.64|30.56|202
1604080800000|2020-10-30 18:00:00|30.85|30.77|31.18|30.88|31.42|31.23|30.63|30.55|149
1604084400000|2020-10-30 19:00:00|31.19|30.89|30.99|30.69|31.68|31.6|30.95|30.65|137
1604088000000|2020-10-30 20:00:00|31.01|30.71|30.9|30.6|31.14|30.87|30.61|30.46|25
1604300400000|2020-11-02 07:00:00|30.7|30.4|30.23|29.98|31.01|30.8|30.13|29.98|511
1604304000000|2020-11-02 08:00:00|30.13|30.05|29.98|29.9|30.49|30.41|29.96|29.88|2455
1604307600000|2020-11-02 09:00:00|29.97|29.89|29.34|29.26|30|29.92|29.21|29.13|2440
1604311200000|2020-11-02 10:00:00|29.35|29.27|29.14|29.06|29.44|29.36|28.96|28.88|1189
1604314800000|2020-11-02 11:00:00|29.12|29.04|29.07|28.99|29.25|29.17|28.97|28.89|987
1604318400000|2020-11-02 12:00:00|29.09|29.01|29.25|29.17|29.34|29.26|29.02|28.94|1330
1604322000000|2020-11-02 13:00:00|29.24|29.16|29.14|29.06|29.35|29.27|29.06|28.98|797
1604325600000|2020-11-02 14:00:00|29.16|29.08|29.02|28.94|29.36|29.28|28.94|28.86|3356
1604329200000|2020-11-02 15:00:00|28.98|28.9|29.25|29.17|29.28|29.2|28.93|28.75|3066
1604332800000|2020-11-02 16:00:00|29.26|29.18|29.3|29.22|29.76|29.68|29.11|29.03|6814
1604336400000|2020-11-02 17:00:00|29.28|29.2|29.3|29.22|29.45|29.37|29.11|29.03|148
1604340000000|2020-11-02 18:00:00|29.31|29.23|29.76|29.68|29.83|29.72|29.31|29.23|182
1604343600000|2020-11-02 19:00:00|29.77|29.69|29.51|29.21|29.8|29.69|29.35|29.09|28
1604347200000|2020-11-02 20:00:00|29.5|29.2|29.72|29.64|29.87|29.68|29.06|28.86|187
1604386800000|2020-11-03 07:00:00|29.17|28.87|28.77|28.69|29.18|28.88|28.71|28.53|128
1604390400000|2020-11-03 08:00:00|28.78|28.7|28.31|28.23|29|28.92|28.15|28.07|1967
1604394000000|2020-11-03 09:00:00|28.32|28.24|27.97|27.89|28.44|28.36|27.95|27.87|628
1604397600000|2020-11-03 10:00:00|27.95|27.87|28.07|27.99|28.12|28.04|27.87|27.79|2001
1604401200000|2020-11-03 11:00:00|28.08|28|28.06|27.98|28.24|28.16|27.98|27.9|771
1604404800000|2020-11-03 12:00:00|28.04|27.96|28.08|28|28.13|28.05|28.01|27.93|497
1604408400000|2020-11-03 13:00:00|28.11|28.03|28.14|28.06|28.21|28.13|28.01|27.93|1055
1604412000000|2020-11-03 14:00:00|28.15|28.07|28.05|27.97|28.5|28.42|28.01|27.93|1238
1604415600000|2020-11-03 15:00:00|28.04|27.96|27.85|27.77|28.13|28.05|27.83|27.75|2226
1604419200000|2020-11-03 16:00:00|27.8|27.72|28.01|27.93|28.08|28|27.73|27.65|5060
1604422800000|2020-11-03 17:00:00|28|27.92|27.98|27.9|28.05|27.97|27.86|27.78|285
1604426400000|2020-11-03 18:00:00|27.97|27.89|28.19|28.11|28.28|28.11|27.92|27.84|170
1604430000000|2020-11-03 19:00:00|28.15|28.07|27.89|27.59|28.19|28.07|27.77|27.47|26
1604433600000|2020-11-03 20:00:00|27.91|27.61|27.84|27.54|27.99|27.69|27.36|27.07|31
1604473200000|2020-11-04 07:00:00|27.96|27.66|28.53|28.28|29.15|28.94|27.59|27.29|1376
1604476800000|2020-11-04 08:00:00|28.51|28.26|27.7|27.62|28.65|28.57|27.55|27.47|5165
1604480400000|2020-11-04 09:00:00|27.69|27.61|27.04|26.96|27.78|27.7|26.74|26.66|3252
1604484000000|2020-11-04 10:00:00|27.06|26.98|27.26|27.18|27.69|27.61|27.05|26.97|1992
1604487600000|2020-11-04 11:00:00|27.24|27.16|26.9|26.82|27.32|27.24|26.48|26.4|2091
1604491200000|2020-11-04 12:00:00|26.91|26.83|26.29|26.21|27.03|26.95|26.17|26.09|2731
1604494800000|2020-11-04 13:00:00|26.26|26.18|26.29|26.21|26.31|26.23|25.93|25.85|2295
1604498400000|2020-11-04 14:00:00|26.28|26.2|25.59|25.51|26.79|26.71|25.59|25.51|5247
1604502000000|2020-11-04 15:00:00|25.6|25.52|25.63|25.55|25.88|25.8|25.43|25.35|4365
1604505600000|2020-11-04 16:00:00|25.61|25.53|25.81|25.73|25.82|25.74|25.5|25.42|4649
1604509200000|2020-11-04 17:00:00|25.83|25.75|25.56|25.48|25.94|25.82|25.44|25.36|794
1604512800000|2020-11-04 18:00:00|25.55|25.47|25.66|25.41|25.79|25.68|25.44|25.26|184
1604516400000|2020-11-04 19:00:00|25.59|25.51|25.65|25.4|25.69|25.55|25.5|25.28|11
1604520000000|2020-11-04 20:00:00|25.63|25.38|25.54|25.29|25.74|25.59|25.29|25.1|67
1604523600000|2020-11-04 21:00:00|25.55|25.3|25.55|25.3|25.55|25.3|25.55|25.3|0
1604559600000|2020-11-05 07:00:00|25.13|25.05|24.99|24.74|25.17|25.05|24.75|24.5|111
1604563200000|2020-11-05 08:00:00|24.94|24.86|24.74|24.66|25.09|24.96|24.61|24.53|2953
1604566800000|2020-11-05 09:00:00|24.75|24.67|24.77|24.69|25.01|24.93|24.72|24.64|1595
1604570400000|2020-11-05 10:00:00|24.79|24.71|24.68|24.6|24.93|24.85|24.63|24.55|1692
1604574000000|2020-11-05 11:00:00|24.69|24.61|24.86|24.78|24.97|24.89|24.63|24.55|875
1604577600000|2020-11-05 12:00:00|24.88|24.8|24.74|24.66|25.1|25.02|24.67|24.59|1657
1604581200000|2020-11-05 13:00:00|24.77|24.69|24.88|24.8|25.08|25|24.74|24.66|667
1604584800000|2020-11-05 14:00:00|24.87|24.79|24.83|24.75|25.05|24.97|24.75|24.67|2358
1604588400000|2020-11-05 15:00:00|24.84|24.76|24.86|24.78|25.09|25.01|24.81|24.73|3099
1604592000000|2020-11-05 16:00:00|24.85|24.77|25.41|25.33|25.43|25.35|24.85|24.77|3840
1604595600000|2020-11-05 17:00:00|25.39|25.31|25.24|25.16|25.59|25.51|25.21|25.13|797
1604599200000|2020-11-05 18:00:00|25.21|25.13|25.26|25.18|25.35|25.25|25.14|25.06|235
1604602800000|2020-11-05 19:00:00|25.33|25.08|25.34|25.09|25.46|25.21|25.2|25.04|49
1604606400000|2020-11-05 20:00:00|25.35|25.1|25.51|25.26|25.72|25.51|25.22|24.98|39
1604646000000|2020-11-06 07:00:00|25.74|25.44|25.47|25.39|25.8|25.6|25.45|25.27|129
1604649600000|2020-11-06 08:00:00|25.49|25.41|25.61|25.53|25.67|25.59|25|24.92|1881
1604653200000|2020-11-06 09:00:00|25.63|25.55|26.26|26.18|26.28|26.2|25.59|25.51|2149
1604656800000|2020-11-06 10:00:00|26.25|26.17|25.79|25.71|26.32|26.24|25.71|25.63|1378
1604660400000|2020-11-06 11:00:00|25.78|25.7|25.85|25.77|25.88|25.8|25.51|25.43|1424
1604664000000|2020-11-06 12:00:00|25.83|25.75|26.01|25.93|26.02|25.94|25.7|25.62|1062
1604667600000|2020-11-06 13:00:00|26|25.92|25.38|25.3|26.09|26.01|25.36|25.28|2038
1604671200000|2020-11-06 14:00:00|25.37|25.29|25.05|24.97|25.47|25.39|24.83|24.75|3402
1604674800000|2020-11-06 15:00:00|25.03|24.95|25.03|24.95|25.11|25.03|24.67|24.59|3882
1604678400000|2020-11-06 16:00:00|25.04|24.96|24.65|24.57|25.08|25|24.54|24.46|6447
1604682000000|2020-11-06 17:00:00|24.67|24.59|24.49|24.41|24.75|24.67|24.48|24.38|318
1604685600000|2020-11-06 18:00:00|24.5|24.42|24.39|24.31|24.5|24.42|24.31|24.23|110
1604689200000|2020-11-06 19:00:00|24.37|24.29|24.43|24.18|24.56|24.4|24.22|24.14|70
1604692800000|2020-11-06 20:00:00|24.45|24.2|24.25|24|24.53|24.43|24.1|23.97|142
1604905200000|2020-11-09 07:00:00|23.38|23.3|23.52|23.44|23.63|23.52|23.32|23.18|707
1604908800000|2020-11-09 08:00:00|23.53|23.45|23.6|23.52|23.81|23.73|23.46|23.38|1621
1604912400000|2020-11-09 09:00:00|23.61|23.53|23.58|23.5|23.76|23.68|23.51|23.43|1536
1604916000000|2020-11-09 10:00:00|23.57|23.49|23.48|23.4|23.59|23.51|23.42|23.34|1057
1604919600000|2020-11-09 11:00:00|23.49|23.41|22.33|22.25|23.66|23.58|21.92|21.84|5796
1604923200000|2020-11-09 12:00:00|22.34|22.26|21.95|21.87|22.72|22.64|21.81|21.73|9825
1604926800000|2020-11-09 13:00:00|21.92|21.84|21.88|21.8|22.09|22.01|21.63|21.55|3167
1604930400000|2020-11-09 14:00:00|21.87|21.79|22.29|22.21|22.41|22.33|21.75|21.67|4079
1604934000000|2020-11-09 15:00:00|22.25|22.17|22.28|22.2|22.49|22.41|21.7|21.62|7127
1604937600000|2020-11-09 16:00:00|22.29|22.21|21.84|21.76|22.43|22.35|21.7|21.62|4746
1604941200000|2020-11-09 17:00:00|21.82|21.74|21.73|21.65|21.89|21.81|21.71|21.63|401
1604944800000|2020-11-09 18:00:00|21.72|21.64|22.41|22.16|22.46|22.32|21.72|21.64|147
1604948400000|2020-11-09 19:00:00|22.32|22.24|22.52|22.27|22.54|22.46|22.18|22.02|34
1604952000000|2020-11-09 20:00:00|22.5|22.25|23.34|23.26|23.42|23.27|22.22|22.07|561
1604955600000|2020-11-09 21:00:00|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1604991600000|2020-11-10 07:00:00|23.1|23.02|22.81|22.73|23.28|23.11|22.7|22.51|1582
1604995200000|2020-11-10 08:00:00|22.83|22.75|22.49|22.41|22.86|22.78|22.28|22.2|3729
1604998800000|2020-11-10 09:00:00|22.48|22.4|22.2|22.12|22.51|22.43|22.07|21.99|1643
1605002400000|2020-11-10 10:00:00|22.22|22.14|22.35|22.27|22.51|22.43|22.11|22.03|2025
1605006000000|2020-11-10 11:00:00|22.34|22.26|22.28|22.2|22.45|22.37|22.06|21.98|1371
1605009600000|2020-11-10 12:00:00|22.29|22.21|22.43|22.35|22.58|22.5|22.27|22.19|1037
1605013200000|2020-11-10 13:00:00|22.42|22.34|22.31|22.23|22.49|22.41|22.25|22.17|979
1605016800000|2020-11-10 14:00:00|22.32|22.24|22.47|22.39|22.65|22.57|22.25|22.17|4364
1605020400000|2020-11-10 15:00:00|22.49|22.41|23.19|23.11|23.41|23.33|22.47|22.39|9760
1605024000000|2020-11-10 16:00:00|23.22|23.14|22.84|22.76|23.22|23.14|22.77|22.69|4758
1605027600000|2020-11-10 17:00:00|22.82|22.74|22.84|22.76|22.91|22.83|22.68|22.6|263
1605031200000|2020-11-10 18:00:00|22.83|22.75|22.69|22.61|23.18|23.1|22.68|22.56|179
1605034800000|2020-11-10 19:00:00|22.75|22.5|22.93|22.63|23.02|22.85|22.65|22.5|31
1605038400000|2020-11-10 20:00:00|22.94|22.64|22.7|22.62|23.13|22.95|22.68|22.5|165
1605078000000|2020-11-11 07:00:00|22.75|22.45|22.71|22.63|22.91|22.69|22.55|22.25|226
1605081600000|2020-11-11 08:00:00|22.72|22.64|22.41|22.33|22.88|22.8|22.4|22.32|2588
1605085200000|2020-11-11 09:00:00|22.39|22.31|22.57|22.49|22.68|22.6|22.32|22.24|1469
1605088800000|2020-11-11 10:00:00|22.55|22.47|22.28|22.2|22.67|22.59|22.27|22.19|917
1605092400000|2020-11-11 11:00:00|22.29|22.21|22.34|22.26|22.53|22.45|22.22|22.14|1017
1605096000000|2020-11-11 12:00:00|22.35|22.27|22.19|22.11|22.43|22.35|22.18|22.1|926
1605099600000|2020-11-11 13:00:00|22.18|22.1|22.31|22.23|22.36|22.28|22.14|22.06|1245
1605103200000|2020-11-11 14:00:00|22.33|22.25|22.22|22.14|22.39|22.31|22.01|21.93|1059
1605106800000|2020-11-11 15:00:00|22.2|22.12|22.05|21.97|22.28|22.2|22.04|21.96|3465
1605110400000|2020-11-11 16:00:00|22.06|21.98|21.96|21.88|22.1|22.02|21.84|21.76|7037
1605114000000|2020-11-11 17:00:00|21.97|21.89|21.94|21.86|21.99|21.91|21.89|21.81|306
1605117600000|2020-11-11 18:00:00|21.92|21.84|22.14|22.06|22.14|22.06|21.86|21.78|222
1605121200000|2020-11-11 19:00:00|22.13|22.05|22.5|22.2|22.55|22.41|22.08|22|92
1605124800000|2020-11-11 20:00:00|22.49|22.19|22.17|21.92|22.55|22.29|22.15|21.9|89
1605128400000|2020-11-11 21:00:00|22.11|21.86|22.11|21.86|22.11|21.86|22.11|21.86|0
1605164400000|2020-11-12 07:00:00|22.53|22.23|22.62|22.54|22.7|22.62|22.37|22.2|288
1605168000000|2020-11-12 08:00:00|22.63|22.55|22.61|22.53|22.74|22.66|22.31|22.23|1194
1605171600000|2020-11-12 09:00:00|22.59|22.51|22.28|22.2|22.59|22.51|22.24|22.16|923
1605175200000|2020-11-12 10:00:00|22.32|22.24|22.31|22.23|22.33|22.25|22.22|22.14|431
1605178800000|2020-11-12 11:00:00|22.32|22.24|22.47|22.39|22.47|22.39|22.27|22.19|265
1605182400000|2020-11-12 12:00:00|22.5|22.42|22.73|22.65|22.78|22.7|22.5|22.42|1148
1605186000000|2020-11-12 13:00:00|22.77|22.69|22.68|22.6|22.83|22.75|22.6|22.52|1070
1605189600000|2020-11-12 14:00:00|22.66|22.58|22.34|22.26|22.79|22.71|22.34|22.26|5743
1605193200000|2020-11-12 15:00:00|22.36|22.28|22.34|22.26|22.43|22.35|22.18|22.1|2070
1605196800000|2020-11-12 16:00:00|22.33|22.25|22.51|22.43|22.61|22.53|22.24|22.16|3375
1605200400000|2020-11-12 17:00:00|22.53|22.45|22.89|22.81|23.26|23.18|22.43|22.35|754
1605204000000|2020-11-12 18:00:00|22.96|22.88|23.13|22.88|23.67|23.52|22.9|22.82|430
1605207600000|2020-11-12 19:00:00|23.04|22.96|23.66|23.58|24|23.84|22.95|22.78|266
1605211200000|2020-11-12 20:00:00|23.64|23.56|23.53|23.28|24|23.84|23.36|23.2|186
1605214800000|2020-11-12 21:00:00|23.51|23.26|23.51|23.26|23.51|23.26|23.51|23.26|0
1605250800000|2020-11-13 07:00:00|23.47|23.17|23.08|22.83|23.61|23.36|22.97|22.81|64
1605254400000|2020-11-13 08:00:00|23.06|22.81|22.81|22.73|23.06|22.94|22.54|22.46|1750
1605258000000|2020-11-13 09:00:00|22.79|22.71|22.43|22.35|22.81|22.73|22.4|22.32|533
1605261600000|2020-11-13 10:00:00|22.4|22.32|22.35|22.27|22.56|22.48|22.23|22.15|834
1605265200000|2020-11-13 11:00:00|22.34|22.26|22.53|22.45|22.61|22.53|22.34|22.26|428
1605268800000|2020-11-13 12:00:00|22.52|22.44|22.61|22.53|22.61|22.53|22.46|22.38|562
1605272400000|2020-11-13 13:00:00|22.56|22.48|22.42|22.34|22.66|22.58|22.39|22.31|827
1605276000000|2020-11-13 14:00:00|22.44|22.36|22.16|22.08|22.59|22.51|22.16|22.08|1327
1605279600000|2020-11-13 15:00:00|22.17|22.09|22.17|22.09|22.36|22.28|22.13|22.05|2210
1605283200000|2020-11-13 16:00:00|22.15|22.07|22.14|22.06|22.27|22.19|22.05|21.97|3003
1605286800000|2020-11-13 17:00:00|22.13|22.05|22|21.92|22.16|22.08|21.95|21.87|116
1605290400000|2020-11-13 18:00:00|21.98|21.9|21.95|21.87|22.1|22.02|21.94|21.86|58
1605294000000|2020-11-13 19:00:00|21.94|21.86|21.66|21.58|21.97|21.89|21.64|21.56|118
1605297600000|2020-11-13 20:00:00|21.71|21.63|22.11|21.86|22.11|21.94|21.71|21.53|150
1605510000000|2020-11-16 07:00:00|21.56|21.48|21.64|21.56|21.74|21.66|21.51|21.37|255
1605513600000|2020-11-16 08:00:00|21.67|21.59|21.9|21.82|22.1|22.02|21.54|21.46|3376
1605517200000|2020-11-16 09:00:00|21.87|21.79|21.64|21.56|21.9|21.82|21.59|21.51|1816
1605520800000|2020-11-16 10:00:00|21.67|21.59|21.74|21.66|21.79|21.71|21.59|21.51|783
1605524400000|2020-11-16 11:00:00|21.72|21.64|21.39|21.31|21.72|21.64|21.24|21.16|1922
1605528000000|2020-11-16 12:00:00|21.41|21.33|21.58|21.5|21.69|21.61|21.24|21.16|1981
1605531600000|2020-11-16 13:00:00|21.56|21.48|21.43|21.35|21.58|21.5|21.38|21.3|1041
1605535200000|2020-11-16 14:00:00|21.38|21.3|21.63|21.55|21.73|21.65|21.33|21.25|3049
1605538800000|2020-11-16 15:00:00|21.65|21.57|21.57|21.49|21.7|21.62|21.52|21.44|1707
1605542400000|2020-11-16 16:00:00|21.55|21.47|21.82|21.74|21.82|21.74|21.52|21.44|6638
1605546000000|2020-11-16 17:00:00|21.77|21.69|21.92|21.84|21.95|21.87|21.77|21.69|193
1605549600000|2020-11-16 18:00:00|21.9|21.82|22.04|21.96|22.37|22.29|21.87|21.79|220
1605553200000|2020-11-16 19:00:00|22.02|21.94|21.98|21.73|22.2|22.09|21.84|21.7|83700
1605556800000|2020-11-16 20:00:00|22|21.75|21.59|21.51|22.1|21.86|21.57|21.48|29127
1605596400000|2020-11-17 07:00:00|22.03|21.78|21.78|21.7|22.06|21.82|21.78|21.68|92
1605600000000|2020-11-17 08:00:00|21.83|21.75|21.78|21.7|21.88|21.8|21.6|21.52|2862
1605603600000|2020-11-17 09:00:00|21.75|21.67|21.68|21.6|21.78|21.7|21.63|21.55|1089
1605607200000|2020-11-17 10:00:00|21.65|21.57|21.73|21.65|21.73|21.65|21.63|21.55|460
1605610800000|2020-11-17 11:00:00|21.78|21.7|21.83|21.75|22.03|21.95|21.78|21.7|949
1605614400000|2020-11-17 12:00:00|21.85|21.77|21.98|21.9|21.98|21.9|21.78|21.7|1495
1605618000000|2020-11-17 13:00:00|21.95|21.87|22.12|22.04|22.37|22.29|21.93|21.85|3824
1605621600000|2020-11-17 14:00:00|22.17|22.09|22.38|22.3|22.42|22.34|22.08|22|2790
1605625200000|2020-11-17 15:00:00|22.42|22.34|21.81|21.73|22.42|22.34|21.73|21.65|3449
1605628800000|2020-11-17 16:00:00|21.78|21.7|21.78|21.7|21.83|21.75|21.68|21.6|3222
1605632400000|2020-11-17 17:00:00|21.76|21.68|21.68|21.6|21.81|21.73|21.63|21.55|328
1605636000000|2020-11-17 18:00:00|21.63|21.55|21.69|21.61|21.74|21.66|21.63|21.55|259
1605639600000|2020-11-17 19:00:00|21.66|21.58|21.71|21.63|21.71|21.63|21.59|21.51|20
1605643200000|2020-11-17 20:00:00|21.82|21.57|21.72|21.47|22.05|21.83|21.66|21.47|81
1605646800000|2020-11-17 21:00:00|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1605682800000|2020-11-18 07:00:00|21.99|21.74|21.94|21.69|21.99|21.85|21.66|21.52|24
1605686400000|2020-11-18 08:00:00|21.88|21.8|21.66|21.58|22|21.92|21.51|21.43|2455
1605690000000|2020-11-18 09:00:00|21.68|21.6|21.56|21.48|21.71|21.63|21.46|21.38|489
1605693600000|2020-11-18 10:00:00|21.54|21.46|21.66|21.58|21.66|21.58|21.44|21.36|1814
1605697200000|2020-11-18 11:00:00|21.71|21.63|21.46|21.38|21.71|21.63|21.31|21.23|1497
1605700800000|2020-11-18 12:00:00|21.44|21.36|21.42|21.34|21.47|21.39|21.32|21.24|635
1605704400000|2020-11-18 13:00:00|21.4|21.32|21.37|21.29|21.55|21.47|21.37|21.29|593
1605708000000|2020-11-18 14:00:00|21.32|21.24|21.47|21.39|21.57|21.49|21.32|21.24|1924
1605711600000|2020-11-18 15:00:00|21.42|21.34|21.4|21.32|21.57|21.49|21.32|21.24|2574
1605715200000|2020-11-18 16:00:00|21.38|21.3|21.23|21.15|21.38|21.3|21.2|21.12|5211
1605718800000|2020-11-18 17:00:00|21.21|21.13|21.23|21.15|21.23|21.15|21.09|21.01|401
1605722400000|2020-11-18 18:00:00|21.21|21.13|21.26|21.18|21.45|21.37|21.14|21.06|38
1605726000000|2020-11-18 19:00:00|21.24|21.16|21.46|21.38|21.68|21.6|21.21|21.12|54
1605729600000|2020-11-18 20:00:00|21.52|21.27|22.27|21.97|22.36|22.07|21.46|21.27|241
1605769200000|2020-11-19 07:00:00|21.94|21.69|21.97|21.89|22.04|21.89|21.8|21.68|46
1605772800000|2020-11-19 08:00:00|21.99|21.91|22.24|22.16|22.29|22.21|21.72|21.64|1578
1605776400000|2020-11-19 09:00:00|22.22|22.14|22.03|21.95|22.34|22.26|21.93|21.85|1144
1605780000000|2020-11-19 10:00:00|22.01|21.93|21.99|21.91|22.13|22.05|21.84|21.76|1600
1605783600000|2020-11-19 11:00:00|21.97|21.89|21.89|21.81|22.08|22|21.84|21.76|1559
1605787200000|2020-11-19 12:00:00|21.84|21.76|21.74|21.66|21.86|21.78|21.69|21.61|489
1605790800000|2020-11-19 13:00:00|21.77|21.69|21.77|21.69|21.84|21.76|21.65|21.57|419
1605794400000|2020-11-19 14:00:00|21.79|21.71|21.65|21.57|21.99|21.91|21.6|21.52|864
1605798000000|2020-11-19 15:00:00|21.66|21.58|21.82|21.74|22.04|21.96|21.65|21.57|1615
1605801600000|2020-11-19 16:00:00|21.79|21.71|21.79|21.71|21.89|21.81|21.64|21.56|2320
1605805200000|2020-11-19 17:00:00|21.81|21.73|21.91|21.83|21.98|21.9|21.74|21.66|211
1605808800000|2020-11-19 18:00:00|21.89|21.81|21.77|21.69|21.91|21.83|21.69|21.61|73
1605812400000|2020-11-19 19:00:00|21.79|21.71|21.59|21.51|21.79|21.71|21.41|21.33|20
1605816000000|2020-11-19 20:00:00|21.63|21.38|21.86|21.61|21.9|21.63|21.52|21.38|33
1605855600000|2020-11-20 07:00:00|22.02|21.77|22.03|21.95|22.13|21.97|21.86|21.75|29
1605859200000|2020-11-20 08:00:00|22|21.92|21.62|21.54|22.09|22.01|21.57|21.49|1033
1605862800000|2020-11-20 09:00:00|21.6|21.52|21.53|21.45|21.67|21.59|21.48|21.4|135
1605866400000|2020-11-20 10:00:00|21.57|21.49|21.43|21.35|21.66|21.58|21.33|21.25|570
1605870000000|2020-11-20 11:00:00|21.45|21.37|21.42|21.34|21.48|21.4|21.42|21.34|580
1605873600000|2020-11-20 12:00:00|21.43|21.35|21.52|21.44|21.57|21.49|21.38|21.3|261
1605877200000|2020-11-20 13:00:00|21.57|21.49|21.71|21.63|21.74|21.66|21.5|21.42|593
1605880800000|2020-11-20 14:00:00|21.74|21.66|21.58|21.5|21.76|21.68|21.48|21.4|1043
1605884400000|2020-11-20 15:00:00|21.6|21.52|21.58|21.5|21.72|21.64|21.48|21.4|1328
1605888000000|2020-11-20 16:00:00|21.56|21.48|21.54|21.46|21.63|21.55|21.38|21.3|1385
1605891600000|2020-11-20 17:00:00|21.56|21.48|21.49|21.41|21.58|21.5|21.44|21.36|87
1605895200000|2020-11-20 18:00:00|21.5|21.42|21.51|21.43|21.54|21.46|21.44|21.36|41
1605898800000|2020-11-20 19:00:00|21.52|21.44|21.52|21.27|21.57|21.48|21.42|21.27|158
1605902400000|2020-11-20 20:00:00|21.4|21.32|21.61|21.36|21.75|21.59|21.4|21.23|144
1606114800000|2020-11-23 07:00:00|21.32|21.24|21.33|21.25|21.38|21.29|21.22|21.07|119
1606118400000|2020-11-23 08:00:00|21.32|21.24|21.29|21.21|21.43|21.35|21.14|21.06|1256
1606122000000|2020-11-23 09:00:00|21.32|21.24|21.33|21.25|21.41|21.33|21.2|21.12|516
1606125600000|2020-11-23 10:00:00|21.31|21.23|21.33|21.25|21.36|21.28|21.21|21.13|445
1606129200000|2020-11-23 11:00:00|21.34|21.26|21.42|21.34|21.49|21.41|21.3|21.22|404
1606132800000|2020-11-23 12:00:00|21.4|21.32|21.3|21.22|21.54|21.46|21.3|21.22|1700
1606136400000|2020-11-23 13:00:00|21.32|21.24|21.4|21.32|21.49|21.41|21.25|21.17|813
1606140000000|2020-11-23 14:00:00|21.39|21.31|21.4|21.32|21.49|21.41|21.25|21.17|1523
1606143600000|2020-11-23 15:00:00|21.39|21.31|21.31|21.23|21.57|21.49|21.29|21.21|1915
1606147200000|2020-11-23 16:00:00|21.32|21.24|21.7|21.62|21.92|21.84|21.32|21.24|3272
1606150800000|2020-11-23 17:00:00|21.71|21.63|21.51|21.43|21.81|21.73|21.51|21.43|388
1606154400000|2020-11-23 18:00:00|21.53|21.45|21.37|21.29|21.53|21.45|21.37|21.29|85
1606158000000|2020-11-23 19:00:00|21.4|21.32|21.57|21.32|21.58|21.46|21.37|21.29|12
1606161600000|2020-11-23 20:00:00|21.58|21.33|21.63|21.38|21.75|21.51|21.45|21.23|37
1606201200000|2020-11-24 07:00:00|21.16|21.08|21.19|21.11|21.23|21.15|21.11|21.03|118
1606204800000|2020-11-24 08:00:00|21.18|21.1|21.11|21.03|21.24|21.16|21.06|20.98|1637
1606208400000|2020-11-24 09:00:00|21.13|21.05|21.07|20.99|21.15|21.07|20.98|20.9|875
1606212000000|2020-11-24 10:00:00|21.08|21|21.04|20.96|21.1|21.02|21.02|20.94|473
1606215600000|2020-11-24 11:00:00|21.02|20.94|21.02|20.94|21.04|20.96|20.96|20.88|359
1606219200000|2020-11-24 12:00:00|21.01|20.93|21.03|20.95|21.2|21.12|21.01|20.93|1197
1606222800000|2020-11-24 13:00:00|21.06|20.98|21.12|21.04|21.16|21.08|20.98|20.9|1067
1606226400000|2020-11-24 14:00:00|21.16|21.08|21.16|21.08|21.21|21.13|21.12|21.04|1621
1606230000000|2020-11-24 15:00:00|21.17|21.09|21.22|21.14|21.27|21.19|21.13|21.05|1213
1606233600000|2020-11-24 16:00:00|21.18|21.1|21.35|21.27|21.4|21.32|21.18|21.1|2254
1606237200000|2020-11-24 17:00:00|21.34|21.26|21.21|21.13|21.37|21.29|21.21|21.13|112
1606240800000|2020-11-24 18:00:00|21.26|21.18|21.17|21.09|21.29|21.21|21.16|21.08|137
1606244400000|2020-11-24 19:00:00|21.18|21.1|21.32|21.07|21.32|21.18|21.18|21.07|6
1606248000000|2020-11-24 20:00:00|21.22|21.14|21.33|21.08|21.33|21.18|21.21|21.05|90
1606287600000|2020-11-25 07:00:00|21.3|21.05|21.21|21.13|21.3|21.22|21.08|21|44
1606291200000|2020-11-25 08:00:00|21.2|21.12|21.3|21.22|21.37|21.29|21.13|21.05|891
1606294800000|2020-11-25 09:00:00|21.28|21.2|21.43|21.35|21.54|21.46|21.24|21.16|1360
1606298400000|2020-11-25 10:00:00|21.45|21.37|21.51|21.43|21.51|21.43|21.37|21.29|964
1606302000000|2020-11-25 11:00:00|21.49|21.41|21.44|21.36|21.56|21.48|21.42|21.34|337
1606305600000|2020-11-25 12:00:00|21.43|21.35|21.39|21.31|21.43|21.35|21.23|21.15|1038
1606309200000|2020-11-25 13:00:00|21.37|21.29|21.38|21.3|21.43|21.35|21.34|21.26|1092
1606312800000|2020-11-25 14:00:00|21.4|21.32|21.44|21.36|21.49|21.41|21.3|21.22|667
1606316400000|2020-11-25 15:00:00|21.42|21.34|21.16|21.08|21.49|21.41|21.07|20.99|2869
1606320000000|2020-11-25 16:00:00|21.14|21.06|21.07|20.99|21.16|21.08|21.03|20.95|1084
1606323600000|2020-11-25 17:00:00|21.08|21|20.96|20.88|21.1|21.02|20.96|20.88|184
1606327200000|2020-11-25 18:00:00|20.94|20.86|20.92|20.84|21.04|20.96|20.8|20.72|237
1606330800000|2020-11-25 19:00:00|20.93|20.85|20.87|20.62|20.95|20.87|20.76|20.62|95
1606334400000|2020-11-25 20:00:00|20.77|20.69|20.66|20.58|20.92|20.75|20.64|20.55|143
1606374000000|2020-11-26 07:00:00|20.8|20.55|20.67|20.59|20.8|20.67|20.63|20.5|144
1606377600000|2020-11-26 08:00:00|20.72|20.64|20.7|20.62|20.78|20.7|20.63|20.55|1890
1606381200000|2020-11-26 09:00:00|20.72|20.64|20.69|20.61|20.75|20.67|20.5|20.42|1181
1606384800000|2020-11-26 10:00:00|20.67|20.59|20.75|20.67|20.79|20.71|20.64|20.56|1042
1606388400000|2020-11-26 11:00:00|20.76|20.68|20.71|20.63|20.78|20.7|20.65|20.57|350
1606392000000|2020-11-26 12:00:00|20.72|20.64|20.73|20.65|20.74|20.66|20.68|20.6|367
1606395600000|2020-11-26 13:00:00|20.74|20.66|20.74|20.66|20.76|20.68|20.65|20.57|453
1606399200000|2020-11-26 14:00:00|20.73|20.65|20.69|20.61|20.76|20.68|20.64|20.56|382
1606402800000|2020-11-26 15:00:00|20.68|20.6|20.66|20.58|20.69|20.61|20.58|20.5|957
1606406400000|2020-11-26 16:00:00|20.68|20.6|20.56|20.48|20.68|20.6|20.55|20.47|1033
1606410000000|2020-11-26 17:00:00|20.55|20.47|20.77|20.69|20.87|20.79|20.55|20.47|153
1606413600000|2020-11-26 18:00:00|20.76|20.68|20.72|20.64|20.78|20.7|20.72|20.64|11
1606417200000|2020-11-26 19:00:00|20.73|20.65|20.72|20.64|20.73|20.65|20.71|20.63|1
1606420800000|2020-11-26 20:00:00|20.73|20.65|21.02|20.72|21.02|20.77|20.72|20.61|46
1606460400000|2020-11-27 07:00:00|20.66|20.58|20.73|20.65|20.75|20.65|20.61|20.48|47
1606464000000|2020-11-27 08:00:00|20.71|20.63|20.51|20.43|20.73|20.65|20.43|20.35|1585
1606467600000|2020-11-27 09:00:00|20.49|20.41|20.51|20.43|20.54|20.46|20.43|20.35|235
1606471200000|2020-11-27 10:00:00|20.53|20.45|20.48|20.4|20.66|20.58|20.48|20.4|419
1606474800000|2020-11-27 11:00:00|20.47|20.39|20.49|20.41|20.53|20.45|20.47|20.39|240
1606478400000|2020-11-27 12:00:00|20.51|20.43|20.49|20.41|20.54|20.46|20.48|20.4|275
1606482000000|2020-11-27 13:00:00|20.48|20.4|20.41|20.33|20.53|20.45|20.4|20.32|556
1606485600000|2020-11-27 14:00:00|20.4|20.32|20.31|20.23|20.4|20.32|20.25|20.17|1846
1606489200000|2020-11-27 15:00:00|20.32|20.24|20.28|20.2|20.32|20.24|20.21|20.13|1655
1606492800000|2020-11-27 16:00:00|20.29|20.21|20.51|20.43|20.56|20.48|20.25|20.17|5020
1606496400000|2020-11-27 17:00:00|20.52|20.44|20.6|20.52|20.73|20.65|20.51|20.43|337
1606500000000|2020-11-27 18:00:00|20.59|20.51|20.5|20.42|20.61|20.53|20.47|20.39|60
1606503600000|2020-11-27 19:00:00|20.52|20.44|20.56|20.48|20.56|20.48|20.5|20.42|18
1606507200000|2020-11-27 20:00:00|20.55|20.47|20.65|20.35|20.68|20.48|20.55|20.35|11
1606719600000|2020-11-30 07:00:00|21.25|21.17|21.14|21.06|21.33|21.18|21.09|21.01|388
1606723200000|2020-11-30 08:00:00|21.13|21.05|21.06|20.98|21.25|21.17|20.94|20.86|2546
1606726800000|2020-11-30 09:00:00|21.05|20.97|21.08|21|21.12|21.04|20.92|20.84|643
1606730400000|2020-11-30 10:00:00|21.07|20.99|21|20.92|21.1|21.02|20.92|20.84|1064
1606734000000|2020-11-30 11:00:00|20.98|20.9|21.1|21.02|21.17|21.09|20.98|20.9|525
1606737600000|2020-11-30 12:00:00|21.07|20.99|21.04|20.96|21.1|21.02|20.92|20.84|230
1606741200000|2020-11-30 13:00:00|21.05|20.97|20.95|20.87|21.05|20.97|20.9|20.82|287
1606744800000|2020-11-30 14:00:00|20.94|20.86|21.11|21.03|21.18|21.1|20.9|20.82|948
1606748400000|2020-11-30 15:00:00|21.1|21.02|21.31|21.23|21.72|21.64|21.03|20.95|2206
1606752000000|2020-11-30 16:00:00|21.3|21.22|21.47|21.39|21.93|21.85|21.28|21.2|6166
1606755600000|2020-11-30 17:00:00|21.48|21.4|21.29|21.21|21.52|21.44|21.27|21.19|1911
1606759200000|2020-11-30 18:00:00|21.28|21.2|21.28|21.2|21.36|21.28|21.17|21.09|33
1606762800000|2020-11-30 19:00:00|21.3|21.22|21.05|20.97|21.32|21.24|20.97|20.87|64
1606766400000|2020-11-30 20:00:00|21.03|20.95|21.11|21.03|21.28|21.12|21.01|20.9|223
1606770000000|2020-11-30 21:00:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1606806000000|2020-12-01 07:00:00|20.66|20.58|20.83|20.75|20.9|20.82|20.65|20.57|183
1606809600000|2020-12-01 08:00:00|20.84|20.76|20.78|20.7|21.05|20.97|20.71|20.63|2001
1606813200000|2020-12-01 09:00:00|20.75|20.67|20.9|20.82|20.95|20.87|20.71|20.63|1042
1606816800000|2020-12-01 10:00:00|20.91|20.83|20.81|20.73|20.92|20.84|20.71|20.63|639
1606820400000|2020-12-01 11:00:00|20.83|20.75|20.84|20.76|20.86|20.78|20.79|20.71|704
1606824000000|2020-12-01 12:00:00|20.85|20.77|20.91|20.83|20.99|20.91|20.82|20.74|1545
1606827600000|2020-12-01 13:00:00|20.89|20.81|20.72|20.64|20.98|20.9|20.69|20.61|997
1606831200000|2020-12-01 14:00:00|20.74|20.66|20.79|20.71|20.82|20.74|20.69|20.61|1938
1606834800000|2020-12-01 15:00:00|20.78|20.7|20.86|20.78|20.99|20.91|20.74|20.66|1843
1606838400000|2020-12-01 16:00:00|20.85|20.77|20.86|20.78|20.91|20.83|20.78|20.7|2608
1606842000000|2020-12-01 17:00:00|20.88|20.8|20.65|20.57|20.88|20.8|20.61|20.53|360
1606845600000|2020-12-01 18:00:00|20.68|20.6|20.81|20.73|20.81|20.73|20.64|20.56|42
1606849200000|2020-12-01 19:00:00|20.83|20.75|20.99|20.91|20.99|20.91|20.8|20.72|47
1606852800000|2020-12-01 20:00:00|20.98|20.9|21.12|20.82|21.23|21.08|20.98|20.79|96
1606856400000|2020-12-01 21:00:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1606892400000|2020-12-02 07:00:00|21.08|20.83|21|20.92|21.12|20.96|20.96|20.8|33
1606896000000|2020-12-02 08:00:00|20.99|20.91|21.07|20.99|21.23|21.15|20.98|20.9|767
1606899600000|2020-12-02 09:00:00|21.05|20.97|21.06|20.98|21.14|21.06|20.98|20.9|526
1606903200000|2020-12-02 10:00:00|21.07|20.99|21.05|20.97|21.1|21.02|21.01|20.93|214
1606906800000|2020-12-02 11:00:00|21.06|20.98|21.09|21.01|21.14|21.06|21.05|20.97|1460
1606910400000|2020-12-02 12:00:00|21.1|21.02|21.26|21.18|21.3|21.22|21.09|21.01|550
1606914000000|2020-12-02 13:00:00|21.27|21.19|21.27|21.19|21.35|21.27|21.23|21.15|742
1606917600000|2020-12-02 14:00:00|21.28|21.2|21.06|20.98|21.28|21.2|21.02|20.94|1680
1606921200000|2020-12-02 15:00:00|21.07|20.99|20.96|20.88|21.08|21|20.93|20.85|1535
1606924800000|2020-12-02 16:00:00|20.94|20.86|20.86|20.78|21.04|20.96|20.79|20.71|3235
1606928400000|2020-12-02 17:00:00|20.85|20.77|20.95|20.87|20.99|20.91|20.81|20.73|371
1606932000000|2020-12-02 18:00:00|20.97|20.89|21.01|20.93|21.08|21|20.93|20.85|81
1606935600000|2020-12-02 19:00:00|20.98|20.9|21.07|20.99|21.07|20.99|20.97|20.89|12
1606939200000|2020-12-02 20:00:00|21.08|21|21.27|21.19|21.37|21.2|21.03|20.92|54
1606978800000|2020-12-03 07:00:00|21.3|21.05|21.02|20.94|21.32|21.19|21.02|20.94|131
1606982400000|2020-12-03 08:00:00|21.04|20.96|21.21|21.13|21.27|21.19|20.97|20.89|1582
1606986000000|2020-12-03 09:00:00|21.22|21.14|21.31|21.23|21.45|21.37|21.15|21.07|862
1606989600000|2020-12-03 10:00:00|21.29|21.21|21.02|20.94|21.31|21.23|21.01|20.93|776
1606993200000|2020-12-03 11:00:00|20.99|20.91|20.95|20.87|21.04|20.96|20.94|20.86|399
1606996800000|2020-12-03 12:00:00|20.94|20.86|21.01|20.93|21.05|20.97|20.91|20.83|241
1607000400000|2020-12-03 13:00:00|20.97|20.89|20.92|20.84|20.97|20.89|20.87|20.79|947
1607004000000|2020-12-03 14:00:00|20.93|20.85|21.11|21.03|21.12|21.04|20.91|20.83|2168
1607007600000|2020-12-03 15:00:00|21.1|21.02|21.13|21.05|21.2|21.12|21.08|21|1149
1607011200000|2020-12-03 16:00:00|21.1|21.02|21.12|21.04|21.23|21.15|21.1|21.02|3280
1607014800000|2020-12-03 17:00:00|21.11|21.03|21.11|21.03|21.16|21.08|20.98|20.9|139
1607018400000|2020-12-03 18:00:00|21.1|21.02|21.31|21.23|21.32|21.24|21.1|21.02|62
1607022000000|2020-12-03 19:00:00|21.28|21.2|21.21|21.13|21.29|21.21|21.21|21.13|10
1607025600000|2020-12-03 20:00:00|21.27|21.02|21.43|21.18|21.64|21.49|21.15|21.01|263
1607065200000|2020-12-04 07:00:00|21.39|21.31|21.28|21.2|21.46|21.31|21.2|21.12|53
1607068800000|2020-12-04 08:00:00|21.27|21.19|21.16|21.08|21.28|21.2|21.05|20.97|1203
1607072400000|2020-12-04 09:00:00|21.17|21.09|21.09|21.01|21.19|21.11|20.98|20.9|532
1607076000000|2020-12-04 10:00:00|21.08|21|21.01|20.93|21.24|21.16|21|20.92|1543
1607079600000|2020-12-04 11:00:00|21.03|20.95|21.14|21.06|21.14|21.06|20.98|20.9|596
1607083200000|2020-12-04 12:00:00|21.13|21.05|21.15|21.07|21.17|21.09|21.06|20.98|231
1607086800000|2020-12-04 13:00:00|21.17|21.09|21.18|21.1|21.24|21.16|21.1|21.02|955
1607090400000|2020-12-04 14:00:00|21.17|21.09|20.99|20.91|21.17|21.09|20.98|20.9|2546
1607094000000|2020-12-04 15:00:00|21.03|20.95|20.98|20.9|21.06|20.98|20.95|20.87|2184
1607097600000|2020-12-04 16:00:00|20.96|20.88|20.9|20.82|21.01|20.93|20.85|20.77|3855
1607101200000|2020-12-04 17:00:00|20.91|20.83|20.95|20.87|20.99|20.91|20.9|20.82|61
1607104800000|2020-12-04 18:00:00|20.94|20.86|21.01|20.93|21.03|20.95|20.93|20.85|4
1607108400000|2020-12-04 19:00:00|20.99|20.91|21.06|20.81|21.06|20.97|20.95|20.77|90
1607112000000|2020-12-04 20:00:00|21.05|20.8|21.1|20.85|21.1|20.85|21.02|20.77|91
1607299200000|2020-12-07 00:00:00|21.29|20.99|21.24|20.94|21.32|21.02|21.23|20.93|0
1607302800000|2020-12-07 01:00:00|21.23|20.93|21.26|20.96|21.27|20.97|21.22|20.92|0
1607306400000|2020-12-07 02:00:00|21.27|20.97|21.31|21.01|21.33|21.03|21.26|20.96|0
1607310000000|2020-12-07 03:00:00|21.32|21.02|21.34|21.04|21.34|21.04|21.31|21.01|0
1607313600000|2020-12-07 04:00:00|21.33|21.03|21.33|21.03|21.34|21.04|21.33|21.03|0
1607317200000|2020-12-07 05:00:00|21.34|21.04|21.36|21.06|21.36|21.06|21.34|21.04|0
1607320800000|2020-12-07 06:00:00|21.34|21.04|21.36|21.11|21.37|21.11|21.32|21.02|0
1607324400000|2020-12-07 07:00:00|21.28|21.2|21.17|21.09|21.36|21.22|21.15|21.07|38
1607328000000|2020-12-07 08:00:00|21.15|21.07|21.66|21.58|21.87|21.79|21.12|21.04|2746
1607331600000|2020-12-07 09:00:00|21.71|21.63|21.6|21.52|21.76|21.68|21.57|21.49|943
1607335200000|2020-12-07 10:00:00|21.59|21.51|21.6|21.52|21.62|21.54|21.53|21.45|1624
1607338800000|2020-12-07 11:00:00|21.59|21.51|21.51|21.43|21.6|21.52|21.44|21.36|168
1607342400000|2020-12-07 12:00:00|21.49|21.41|21.63|21.55|21.63|21.55|21.49|21.41|47
1607346000000|2020-12-07 13:00:00|21.61|21.53|21.61|21.53|21.7|21.62|21.58|21.5|426
1607349600000|2020-12-07 14:00:00|21.6|21.52|21.38|21.3|21.63|21.55|21.38|21.3|1024
1607353200000|2020-12-07 15:00:00|21.39|21.31|21.38|21.3|21.49|21.41|21.37|21.29|1224
1607356800000|2020-12-07 16:00:00|21.42|21.34|21.42|21.34|21.42|21.34|21.29|21.21|3624
1607360400000|2020-12-07 17:00:00|21.44|21.36|21.35|21.27|21.45|21.37|21.3|21.22|656
1607364000000|2020-12-07 18:00:00|21.36|21.28|21.33|21.25|21.48|21.4|21.3|21.22|180
1607367600000|2020-12-07 19:00:00|21.35|21.27|21.56|21.31|21.56|21.39|21.35|21.2|9
1607371200000|2020-12-07 20:00:00|21.54|21.29|21.48|21.23|21.58|21.39|21.34|21.21|129
1607385600000|2020-12-08 00:00:00|21.52|21.22|21.48|21.23|21.59|21.34|21.48|21.22|0
1607389200000|2020-12-08 01:00:00|21.5|21.25|21.52|21.27|21.53|21.28|21.48|21.2|0
1607392800000|2020-12-08 02:00:00|21.54|21.29|21.53|21.28|21.54|21.29|21.52|21.27|0
1607396400000|2020-12-08 03:00:00|21.54|21.29|21.45|21.37|21.55|21.37|21.43|21.24|0
1607400000000|2020-12-08 04:00:00|21.52|21.27|21.45|21.37|21.56|21.41|21.43|21.25|0
1607403600000|2020-12-08 05:00:00|21.47|21.39|21.47|21.39|21.56|21.41|21.47|21.29|0
1607407200000|2020-12-08 06:00:00|21.49|21.41|21.62|21.37|21.62|21.45|21.45|21.29|11
1607410800000|2020-12-08 07:00:00|21.53|21.45|21.5|21.42|21.64|21.5|21.47|21.33|22
1607414400000|2020-12-08 08:00:00|21.49|21.41|21.41|21.33|21.5|21.42|21.31|21.23|461
1607418000000|2020-12-08 09:00:00|21.4|21.32|21.47|21.39|21.62|21.54|21.34|21.26|433
1607421600000|2020-12-08 10:00:00|21.48|21.4|21.51|21.43|21.57|21.49|21.42|21.34|288
1607425200000|2020-12-08 11:00:00|21.53|21.45|21.71|21.63|21.76|21.68|21.53|21.45|678
1607428800000|2020-12-08 12:00:00|21.7|21.62|21.7|21.62|21.8|21.72|21.68|21.6|528
1607432400000|2020-12-08 13:00:00|21.72|21.64|21.61|21.53|21.72|21.64|21.57|21.49|167
1607436000000|2020-12-08 14:00:00|21.57|21.49|21.35|21.27|21.73|21.65|21.35|21.27|894
1607439600000|2020-12-08 15:00:00|21.37|21.29|21.14|21.06|21.49|21.41|21.11|21.03|3484
1607443200000|2020-12-08 16:00:00|21.16|21.08|21.15|21.07|21.18|21.1|21.03|20.95|4263
1607446800000|2020-12-08 17:00:00|21.16|21.08|21.08|21|21.18|21.1|21.05|20.97|38
1607450400000|2020-12-08 18:00:00|21.1|21.02|21.05|20.97|21.1|21.02|21.04|20.96|27
1607454000000|2020-12-08 19:00:00|21.07|20.99|20.95|20.87|21.08|21|20.95|20.87|74
1607457600000|2020-12-08 20:00:00|21.03|20.78|20.92|20.67|21.06|20.85|20.83|20.67|74
1607472000000|2020-12-09 00:00:00|20.95|20.65|20.97|20.67|20.98|20.68|20.94|20.64|0
1607475600000|2020-12-09 01:00:00|20.98|20.68|20.99|20.69|21.01|20.73|20.97|20.67|0
1607479200000|2020-12-09 02:00:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1607482800000|2020-12-09 03:00:00|20.99|20.69|21|20.7|21|20.7|20.99|20.69|0
1607486400000|2020-12-09 04:00:00|20.98|20.68|20.96|20.66|20.98|20.68|20.93|20.66|0
1607490000000|2020-12-09 05:00:00|20.98|20.68|20.98|20.68|20.98|20.68|20.96|20.66|0
1607493600000|2020-12-09 06:00:00|20.95|20.7|20.94|20.69|20.96|20.79|20.84|20.68|6
1607497200000|2020-12-09 07:00:00|20.96|20.71|20.86|20.78|21.03|20.87|20.86|20.69|70
1607500800000|2020-12-09 08:00:00|20.85|20.77|20.51|20.43|20.88|20.8|20.46|20.38|3315
1607504400000|2020-12-09 09:00:00|20.55|20.47|20.52|20.44|20.66|20.58|20.5|20.42|762
1607508000000|2020-12-09 10:00:00|20.51|20.43|20.46|20.38|20.52|20.44|20.45|20.37|386
1607511600000|2020-12-09 11:00:00|20.48|20.4|20.61|20.53|20.61|20.53|20.45|20.37|729
1607515200000|2020-12-09 12:00:00|20.62|20.54|20.71|20.63|20.77|20.69|20.6|20.52|288
1607518800000|2020-12-09 13:00:00|20.7|20.62|20.6|20.52|20.7|20.62|20.55|20.47|814
1607522400000|2020-12-09 14:00:00|20.65|20.57|20.4|20.32|20.65|20.57|20.38|20.3|1562
1607526000000|2020-12-09 15:00:00|20.39|20.31|20.66|20.58|20.73|20.65|20.39|20.31|2921
1607529600000|2020-12-09 16:00:00|20.68|20.6|20.68|20.6|20.88|20.8|20.6|20.52|6105
1607533200000|2020-12-09 17:00:00|20.69|20.61|20.99|20.91|21.17|21.09|20.68|20.6|641
1607536800000|2020-12-09 18:00:00|21.02|20.94|21.42|21.34|21.46|21.38|20.9|20.82|1209
1607540400000|2020-12-09 19:00:00|21.41|21.33|21.25|20.95|21.41|21.33|20.98|20.84|241
1607544000000|2020-12-09 20:00:00|21.22|20.97|21.23|21.15|21.48|21.37|21.07|20.91|233
1607558400000|2020-12-10 00:00:00|21.26|20.96|21.24|20.99|21.27|20.99|21.23|20.96|0
1607562000000|2020-12-10 01:00:00|21.27|20.97|21.24|20.99|21.29|20.99|21.24|20.96|0
1607565600000|2020-12-10 02:00:00|21.26|20.96|21.22|20.97|21.26|20.99|21.22|20.95|0
1607569200000|2020-12-10 03:00:00|21.23|20.98|21.29|21.04|21.35|21.08|21.23|20.96|0
1607572800000|2020-12-10 04:00:00|21.27|21.02|21.17|21.09|21.29|21.11|21.16|20.99|17
1607576400000|2020-12-10 05:00:00|21.21|21.13|21.29|21.04|21.32|21.13|21.17|21.01|10
1607580000000|2020-12-10 06:00:00|21.31|21.06|21.33|21.08|21.37|21.18|21.22|21.02|0
1607583600000|2020-12-10 07:00:00|21.37|21.12|21.13|21.05|21.43|21.26|21.13|20.97|220
1607587200000|2020-12-10 08:00:00|21.12|21.04|20.95|20.87|21.14|21.06|20.89|20.81|2260
1607590800000|2020-12-10 09:00:00|20.93|20.85|21.02|20.94|21.02|20.94|20.88|20.8|481
1607594400000|2020-12-10 10:00:00|20.99|20.91|21.03|20.95|21.04|20.96|20.93|20.85|211
1607598000000|2020-12-10 11:00:00|21.05|20.97|21.04|20.96|21.21|21.13|20.99|20.91|709
1607601600000|2020-12-10 12:00:00|21.05|20.97|21.14|21.06|21.34|21.26|21.02|20.93|1032
1607605200000|2020-12-10 13:00:00|21.15|21.07|21.68|21.6|21.74|21.66|21.04|20.96|7675
1607608800000|2020-12-10 14:00:00|21.69|21.61|21.4|21.32|21.87|21.79|21.36|21.28|7294
1607612400000|2020-12-10 15:00:00|21.38|21.3|21.26|21.18|21.41|21.33|21.17|21.09|3177
1607616000000|2020-12-10 16:00:00|21.22|21.14|21.55|21.47|21.61|21.53|21.2|21.12|4856
1607619600000|2020-12-10 17:00:00|21.56|21.48|21.57|21.49|21.6|21.52|21.47|21.39|272
1607623200000|2020-12-10 18:00:00|21.58|21.5|21.55|21.47|21.6|21.52|21.44|21.36|56
1607626800000|2020-12-10 19:00:00|21.57|21.49|21.8|21.55|21.82|21.67|21.55|21.47|39
1607630400000|2020-12-10 20:00:00|21.78|21.53|21.73|21.43|21.78|21.57|21.48|21.34|116
1607644800000|2020-12-11 00:00:00|21.66|21.41|21.74|21.49|21.74|21.49|21.64|21.39|0
1607648400000|2020-12-11 01:00:00|21.7|21.45|21.69|21.44|21.76|21.49|21.66|21.39|0
1607652000000|2020-12-11 02:00:00|21.66|21.41|21.84|21.54|21.86|21.59|21.64|21.39|0
1607655600000|2020-12-11 03:00:00|21.82|21.57|21.86|21.56|21.9|21.63|21.82|21.54|0
1607659200000|2020-12-11 04:00:00|21.88|21.58|21.83|21.58|21.88|21.58|21.81|21.56|0
1607662800000|2020-12-11 05:00:00|21.86|21.56|21.86|21.56|21.88|21.59|21.81|21.54|0
1607666400000|2020-12-11 06:00:00|21.89|21.59|21.83|21.53|21.91|21.68|21.76|21.51|11
1607670000000|2020-12-11 07:00:00|21.81|21.51|21.62|21.54|21.85|21.61|21.62|21.47|58
1607673600000|2020-12-11 08:00:00|21.73|21.48|22.57|22.49|22.6|22.52|21.62|21.46|11681
1607677200000|2020-12-11 09:00:00|22.59|22.51|22.48|22.4|22.59|22.51|22.25|22.17|2548
1607680800000|2020-12-11 10:00:00|22.45|22.37|22.9|22.82|22.95|22.87|22.33|22.25|3069
1607684400000|2020-12-11 11:00:00|22.93|22.85|22.79|22.71|23.34|23.26|22.77|22.69|4088
1607688000000|2020-12-11 12:00:00|22.8|22.72|22.69|22.61|22.82|22.74|22.65|22.57|880
1607691600000|2020-12-11 13:00:00|22.68|22.6|22.56|22.48|22.79|22.71|22.56|22.48|1151
1607695200000|2020-12-11 14:00:00|22.57|22.49|22.55|22.47|22.74|22.66|22.47|22.39|2461
1607698800000|2020-12-11 15:00:00|22.57|22.49|22.72|22.64|22.82|22.74|22.31|22.23|6716
1607702400000|2020-12-11 16:00:00|22.71|22.63|22.94|22.86|23.07|22.99|22.66|22.58|3814
1607706000000|2020-12-11 17:00:00|22.93|22.85|23.21|22.96|23.33|23.2|22.91|22.83|252
1607709600000|2020-12-11 18:00:00|23.1|23.02|22.69|22.61|23.34|23.18|22.64|22.47|180
1607713200000|2020-12-11 19:00:00|22.67|22.59|22.79|22.54|22.82|22.63|22.48|22.32|110
1607716800000|2020-12-11 20:00:00|22.76|22.51|22.95|22.65|22.95|22.82|22.51|22.34|107
1607904000000|2020-12-14 00:00:00|22.11|21.81|22.36|22.06|22.37|22.26|22.11|21.81|4
1607907600000|2020-12-14 01:00:00|22.34|22.04|22.22|21.92|22.34|22.04|22.22|21.92|0
1607911200000|2020-12-14 02:00:00|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1607914800000|2020-12-14 03:00:00|22.24|21.94|22.29|21.99|22.34|22.04|22.22|21.92|0
1607918400000|2020-12-14 04:00:00|22.31|22.01|22.31|22.01|22.36|22.06|22.31|22.01|0
1607922000000|2020-12-14 05:00:00|22.34|22.04|22.58|22.33|22.66|22.39|22.34|22.04|3
1607925600000|2020-12-14 06:00:00|22.59|22.34|22.48|22.4|22.61|22.4|22.43|22.19|38
1607929200000|2020-12-14 07:00:00|22.54|22.29|22.35|22.27|22.69|22.47|22.11|22.03|4903
1607932800000|2020-12-14 08:00:00|22.33|22.25|22.21|22.13|22.48|22.4|22.2|22.12|2210
1607936400000|2020-12-14 09:00:00|22.16|22.08|22.21|22.13|22.41|22.33|22.16|22.08|1042
1607940000000|2020-12-14 10:00:00|22.18|22.1|22.01|21.93|22.21|22.13|21.98|21.9|1018
1607943600000|2020-12-14 11:00:00|21.98|21.9|22.01|21.93|22.06|21.98|21.91|21.83|713
1607947200000|2020-12-14 12:00:00|22.03|21.95|21.96|21.88|22.06|21.98|21.96|21.88|1309
1607950800000|2020-12-14 13:00:00|21.91|21.83|22.01|21.93|22.06|21.98|21.91|21.83|1817
1607954400000|2020-12-14 14:00:00|21.96|21.88|21.96|21.88|22.01|21.93|21.81|21.73|2205
1607958000000|2020-12-14 15:00:00|21.99|21.91|22.26|22.18|22.26|22.18|21.91|21.83|2825
1607961600000|2020-12-14 16:00:00|22.31|22.23|22.41|22.33|22.51|22.43|22.26|22.18|5758
1607965200000|2020-12-14 17:00:00|22.39|22.31|22.76|22.68|22.81|22.73|22.29|22.21|298
1607968800000|2020-12-14 18:00:00|22.71|22.63|22.66|22.58|22.81|22.73|22.59|22.51|211
1607972400000|2020-12-14 19:00:00|22.64|22.56|22.85|22.6|22.9|22.81|22.61|22.53|247
1607976000000|2020-12-14 20:00:00|22.79|22.71|23.4|23.15|23.42|23.17|22.69|22.55|4409
1607990400000|2020-12-15 00:00:00|23.5|23.2|23.38|23.13|23.5|23.2|23.38|23.08|0
1607994000000|2020-12-15 01:00:00|23.35|23.08|23.38|23.13|23.38|23.13|23.35|23.05|0
1607997600000|2020-12-15 02:00:00|23.4|23.15|23.4|23.15|23.45|23.31|23.37|23.15|0
1608001200000|2020-12-15 03:00:00|23.43|23.18|23.45|23.2|23.45|23.31|23.39|23.15|0
1608004800000|2020-12-15 04:00:00|23.39|23.31|23.39|23.31|23.45|23.31|23.34|23.15|0
1608008400000|2020-12-15 05:00:00|23.45|23.2|23.34|23.26|23.45|23.34|23.34|23.15|7
1608012000000|2020-12-15 06:00:00|23.45|23.2|23.4|23.15|23.45|23.31|23.32|23.15|22
1608015600000|2020-12-15 07:00:00|23.29|23.21|23.07|22.99|23.35|23.26|22.92|22.84|308
1608019200000|2020-12-15 08:00:00|23.09|23.01|22.47|22.39|23.12|23.04|22.42|22.34|2420
1608022800000|2020-12-15 09:00:00|22.42|22.34|22.52|22.44|22.62|22.54|22.42|22.34|2336
1608026400000|2020-12-15 10:00:00|22.57|22.49|22.49|22.41|22.62|22.54|22.42|22.34|1531
1608030000000|2020-12-15 11:00:00|22.47|22.39|22.57|22.49|22.57|22.49|22.42|22.34|865
1608033600000|2020-12-15 12:00:00|22.54|22.46|22.47|22.39|22.54|22.46|22.39|22.31|753
1608037200000|2020-12-15 13:00:00|22.42|22.34|22.37|22.29|22.47|22.39|22.32|22.24|2230
1608040800000|2020-12-15 14:00:00|22.35|22.27|22.62|22.54|22.67|22.59|22.32|22.24|3215
1608044400000|2020-12-15 15:00:00|22.67|22.59|22.67|22.59|22.82|22.74|22.52|22.44|3415
1608048000000|2020-12-15 16:00:00|22.62|22.54|22.62|22.54|22.72|22.64|22.52|22.44|7235
1608051600000|2020-12-15 17:00:00|22.57|22.49|22.47|22.39|22.62|22.54|22.47|22.39|82
1608055200000|2020-12-15 18:00:00|22.52|22.44|22.5|22.42|22.57|22.49|22.47|22.39|64
1608058800000|2020-12-15 19:00:00|22.52|22.44|22.4|22.32|22.52|22.44|22.37|22.29|88
1608062400000|2020-12-15 20:00:00|22.38|22.3|22.49|22.19|22.53|22.37|22.23|22.11|120
1608076800000|2020-12-16 00:00:00|22.35|22.27|22.31|22.23|22.46|22.27|22.3|22.16|0
1608080400000|2020-12-16 01:00:00|22.41|22.16|22.35|22.27|22.46|22.27|22.31|22.16|0
1608084000000|2020-12-16 02:00:00|22.42|22.17|22.32|22.07|22.42|22.23|22.26|22.07|5
1608087600000|2020-12-16 03:00:00|22.21|22.13|22.39|22.09|22.39|22.18|22.21|22.07|0
1608091200000|2020-12-16 04:00:00|22.44|22.14|22.37|22.12|22.44|22.14|22.37|22.12|0
1608094800000|2020-12-16 05:00:00|22.39|22.14|22.37|22.12|22.39|22.14|22.37|22.12|0
1608098400000|2020-12-16 06:00:00|22.26|22.18|22.23|22.15|22.32|22.18|22.19|22.07|11
1608102000000|2020-12-16 07:00:00|22.21|22.13|22.11|22.03|22.32|22.23|22.09|22.01|219
1608105600000|2020-12-16 08:00:00|22.09|22.01|22.04|21.96|22.23|22.15|21.91|21.83|1659
1608109200000|2020-12-16 09:00:00|22.01|21.93|21.99|21.91|22.09|22.01|21.94|21.86|576
1608112800000|2020-12-16 10:00:00|22.01|21.93|21.97|21.89|22.04|21.96|21.84|21.76|425
1608116400000|2020-12-16 11:00:00|21.94|21.86|22.05|21.97|22.1|22.02|21.94|21.86|894
1608120000000|2020-12-16 12:00:00|22.07|21.99|22.15|22.07|22.2|22.12|22.07|21.99|454
1608123600000|2020-12-16 13:00:00|22.1|22.02|22.3|22.22|22.3|22.22|22|21.92|503
1608127200000|2020-12-16 14:00:00|22.27|22.19|22.4|22.32|22.5|22.42|22.2|22.12|1355
1608130800000|2020-12-16 15:00:00|22.37|22.29|22.15|22.07|22.44|22.36|22.15|22.07|692
1608134400000|2020-12-16 16:00:00|22.13|22.05|21.95|21.87|22.15|22.07|21.88|21.8|5081
1608138000000|2020-12-16 17:00:00|21.98|21.9|21.95|21.87|22.1|22.02|21.91|21.83|496
1608141600000|2020-12-16 18:00:00|21.98|21.9|21.98|21.9|22.04|21.92|21.9|21.79|47
1608145200000|2020-12-16 19:00:00|21.95|21.87|21.69|21.61|22.05|21.97|21.69|21.55|237
1608148800000|2020-12-16 20:00:00|21.71|21.63|21.6|21.52|21.85|21.66|21.57|21.46|120
1608163200000|2020-12-17 00:00:00|21.76|21.46|21.69|21.44|21.76|21.46|21.68|21.43|0
1608166800000|2020-12-17 01:00:00|21.71|21.46|21.76|21.46|21.83|21.53|21.71|21.41|0
1608170400000|2020-12-17 02:00:00|21.74|21.44|21.71|21.41|21.76|21.46|21.71|21.41|0
1608174000000|2020-12-17 03:00:00|21.69|21.39|21.71|21.41|21.71|21.41|21.66|21.36|0
1608177600000|2020-12-17 04:00:00|21.69|21.39|21.71|21.41|21.71|21.41|21.67|21.37|0
1608181200000|2020-12-17 05:00:00|21.72|21.42|21.72|21.42|21.76|21.46|21.72|21.42|0
1608184800000|2020-12-17 06:00:00|21.65|21.4|21.74|21.49|21.75|21.49|21.64|21.39|0
1608188400000|2020-12-17 07:00:00|21.72|21.47|21.58|21.5|21.74|21.55|21.49|21.37|99
1608192000000|2020-12-17 08:00:00|21.56|21.48|21.74|21.66|21.78|21.7|21.48|21.4|1249
1608195600000|2020-12-17 09:00:00|21.71|21.63|21.69|21.61|21.74|21.66|21.59|21.51|349
1608199200000|2020-12-17 10:00:00|21.71|21.63|21.69|21.61|21.81|21.73|21.69|21.61|176
1608202800000|2020-12-17 11:00:00|21.71|21.63|21.59|21.51|21.74|21.66|21.54|21.46|440
1608206400000|2020-12-17 12:00:00|21.6|21.52|21.59|21.51|21.64|21.56|21.55|21.47|115
1608210000000|2020-12-17 13:00:00|21.57|21.49|21.59|21.51|21.69|21.61|21.55|21.47|939
1608213600000|2020-12-17 14:00:00|21.57|21.49|21.45|21.37|21.65|21.57|21.35|21.27|1908
1608217200000|2020-12-17 15:00:00|21.44|21.36|21.54|21.46|21.59|21.51|21.35|21.27|4146
1608220800000|2020-12-17 16:00:00|21.59|21.51|21.4|21.32|21.59|21.51|21.4|21.32|2942
1608224400000|2020-12-17 17:00:00|21.38|21.3|21.31|21.23|21.48|21.4|21.31|21.23|287
1608228000000|2020-12-17 18:00:00|21.28|21.2|21.24|21.16|21.38|21.3|21.23|21.15|58
1608231600000|2020-12-17 19:00:00|21.23|21.15|21.24|21.16|21.24|21.16|21.12|21.04|54
1608235200000|2020-12-17 20:00:00|21.26|21.18|21.39|21.14|21.45|21.28|21.24|21.1|17
1608238800000|2020-12-17 21:00:00|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1608249600000|2020-12-18 00:00:00|21.49|21.19|21.47|21.22|21.54|21.29|21.47|21.19|0
1608253200000|2020-12-18 01:00:00|21.5|21.25|21.5|21.25|21.5|21.25|21.47|21.22|0
1608256800000|2020-12-18 02:00:00|21.44|21.36|21.55|21.3|21.59|21.36|21.44|21.3|0
1608260400000|2020-12-18 03:00:00|21.57|21.32|21.58|21.33|21.58|21.33|21.52|21.27|0
1608264000000|2020-12-18 04:00:00|21.57|21.32|21.57|21.32|21.6|21.35|21.55|21.3|0
1608267600000|2020-12-18 05:00:00|21.6|21.35|21.67|21.42|21.69|21.44|21.6|21.35|3
1608271200000|2020-12-18 06:00:00|21.62|21.37|21.67|21.42|21.67|21.42|21.62|21.34|0
1608274800000|2020-12-18 07:00:00|21.64|21.39|21.59|21.51|21.74|21.65|21.56|21.39|86
1608278400000|2020-12-18 08:00:00|21.55|21.47|21.54|21.46|21.79|21.71|21.42|21.34|769
1608282000000|2020-12-18 09:00:00|21.52|21.44|21.42|21.34|21.55|21.47|21.32|21.24|506
1608285600000|2020-12-18 10:00:00|21.37|21.29|21.47|21.39|21.62|21.54|21.37|21.29|686
1608289200000|2020-12-18 11:00:00|21.49|21.41|21.53|21.45|21.62|21.54|21.47|21.39|490
1608292800000|2020-12-18 12:00:00|21.51|21.43|21.64|21.56|21.64|21.56|21.43|21.35|3013
1608296400000|2020-12-18 13:00:00|21.66|21.58|21.73|21.65|21.74|21.66|21.64|21.56|788
1608300000000|2020-12-18 14:00:00|21.77|21.69|22.02|21.94|22.12|22.04|21.68|21.6|2069
1608303600000|2020-12-18 15:00:00|22.04|21.96|22.07|21.99|22.26|22.18|21.92|21.84|3031
1608307200000|2020-12-18 16:00:00|22.03|21.95|22.14|22.06|22.22|22.14|22.02|21.94|3544
1608310800000|2020-12-18 17:00:00|22.12|22.04|22.08|22|22.14|22.06|22.01|21.93|156
1608314400000|2020-12-18 18:00:00|22.11|22.03|22.18|22.1|22.23|22.15|22.01|21.93|11
1608318000000|2020-12-18 19:00:00|22.2|22.12|22.38|22.3|22.5|22.33|22.18|22.1|100
1608321600000|2020-12-18 20:00:00|22.36|22.28|21.92|21.84|22.54|22.35|21.9|21.75|98
1608508800000|2020-12-21 00:00:00|22.54|22.24|22.48|22.23|22.68|22.51|22.07|21.97|95
1608512400000|2020-12-21 01:00:00|22.5|22.25|22.72|22.47|22.81|22.56|22.35|22.14|23
1608516000000|2020-12-21 02:00:00|22.6|22.52|22.75|22.45|22.75|22.63|22.57|22.31|30
1608519600000|2020-12-21 03:00:00|22.76|22.5|22.85|22.55|22.85|22.56|22.75|22.45|0
1608523200000|2020-12-21 04:00:00|22.8|22.56|22.7|22.45|22.85|22.56|22.7|22.45|0
1608526800000|2020-12-21 05:00:00|22.75|22.46|22.42|22.34|22.76|22.46|22.42|22.25|0
1608530400000|2020-12-21 06:00:00|22.45|22.37|22.75|22.67|22.92|22.72|22.43|22.28|161
1608534000000|2020-12-21 07:00:00|22.7|22.62|23.04|22.96|23.39|23.31|22.68|22.6|955
1608537600000|2020-12-21 08:00:00|23.06|22.98|23.37|23.29|23.46|23.38|22.97|22.89|3805
1608541200000|2020-12-21 09:00:00|23.42|23.34|24.12|24.04|24.13|24.05|23.37|23.29|3863
1608544800000|2020-12-21 10:00:00|24.13|24.05|25.42|25.34|25.61|25.53|24.13|24.05|6106
1608548400000|2020-12-21 11:00:00|25.44|25.36|25.2|25.12|25.46|25.38|24.89|24.81|5233
1608552000000|2020-12-21 12:00:00|25.18|25.1|25|24.92|25.21|25.13|24.88|24.8|2938
1608555600000|2020-12-21 13:00:00|25.03|24.95|25.07|24.99|25.41|25.33|25.01|24.93|3218
1608559200000|2020-12-21 14:00:00|25.05|24.97|25.14|25.06|25.31|25.23|24.65|24.57|4431
1608562800000|2020-12-21 15:00:00|25.18|25.1|25.51|25.43|25.82|25.74|25.02|24.94|7150
1608566400000|2020-12-21 16:00:00|25.55|25.47|24.8|24.72|25.55|25.47|24.77|24.69|9645
1608570000000|2020-12-21 17:00:00|24.84|24.76|24.61|24.53|24.84|24.76|24.51|24.43|678
1608573600000|2020-12-21 18:00:00|24.62|24.54|24.25|24.17|24.63|24.55|24.17|24.09|560
1608577200000|2020-12-21 19:00:00|24.26|24.18|24.3|24.05|24.43|24.33|24.09|23.97|75
1608580800000|2020-12-21 20:00:00|24.2|24.12|24.64|24.34|24.81|24.66|24.15|24.01|154
1608584400000|2020-12-21 21:00:00|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|0
1608595200000|2020-12-22 00:00:00|24.57|24.27|24.76|24.51|24.76|24.51|24.47|24.25|0
1608598800000|2020-12-22 01:00:00|24.75|24.5|24.71|24.41|24.76|24.55|24.57|24.32|20
1608602400000|2020-12-22 02:00:00|24.72|24.42|24.46|24.21|24.72|24.42|24.44|24.19|10
1608606000000|2020-12-22 03:00:00|24.48|24.23|24.67|24.37|24.76|24.46|24.46|24.21|0
1608609600000|2020-12-22 04:00:00|24.65|24.35|24.92|24.62|24.92|24.66|24.65|24.35|0
1608613200000|2020-12-22 05:00:00|24.94|24.64|25.19|24.89|25.24|24.94|24.88|24.58|2
1608616800000|2020-12-22 06:00:00|25.2|24.94|25.09|24.79|25.26|25.03|24.94|24.65|41
1608620400000|2020-12-22 07:00:00|25.11|24.84|24.63|24.55|25.11|24.92|24.58|24.43|117
1608624000000|2020-12-22 08:00:00|24.7|24.45|24.23|24.15|24.73|24.65|24.18|24.1|2422
1608627600000|2020-12-22 09:00:00|24.24|24.16|24.35|24.27|24.37|24.29|24.12|24.04|1734
1608631200000|2020-12-22 10:00:00|24.33|24.25|24.39|24.31|24.48|24.4|24.27|24.19|867
1608634800000|2020-12-22 11:00:00|24.41|24.33|24.1|24.02|24.43|24.35|24.1|24.02|491
1608638400000|2020-12-22 12:00:00|24.07|23.99|24.04|23.96|24.09|24.01|24|23.92|465
1608642000000|2020-12-22 13:00:00|24|23.92|24.03|23.95|24.04|23.96|23.94|23.86|607
1608645600000|2020-12-22 14:00:00|24.04|23.96|24.14|24.06|24.34|24.26|23.99|23.91|1038
1608649200000|2020-12-22 15:00:00|24.16|24.08|23.99|23.91|24.28|24.2|23.9|23.82|1055
1608652800000|2020-12-22 16:00:00|23.94|23.86|24.16|24.08|24.25|24.17|23.84|23.76|4705
1608656400000|2020-12-22 17:00:00|24.17|24.09|24.04|23.96|24.24|24.16|24.03|23.95|160
1608660000000|2020-12-22 18:00:00|24.03|23.95|23.84|23.76|24.06|23.98|23.77|23.69|51
1608663600000|2020-12-22 19:00:00|23.83|23.75|23.98|23.9|24.13|23.95|23.74|23.66|10
1608667200000|2020-12-22 20:00:00|23.97|23.89|23.98|23.73|24.17|23.99|23.89|23.73|20
1608681600000|2020-12-23 00:00:00|23.85|23.55|24.62|24.32|24.66|24.36|23.77|23.47|10
1608685200000|2020-12-23 01:00:00|24.64|24.34|24.43|24.13|24.71|24.41|24.36|24.06|0
1608688800000|2020-12-23 02:00:00|24.45|24.15|24.41|24.16|24.57|24.27|24.41|24.15|0
1608692400000|2020-12-23 03:00:00|24.46|24.2|24.17|23.92|24.46|24.2|24.06|23.91|0
1608696000000|2020-12-23 04:00:00|24.19|23.94|24.17|23.92|24.19|23.99|23.98|23.79|1
1608699600000|2020-12-23 05:00:00|24.19|23.94|24.2|23.95|24.22|24.04|24.07|23.88|0
1608703200000|2020-12-23 06:00:00|24.22|23.97|24.11|23.86|24.22|24.04|24.02|23.84|0
1608706800000|2020-12-23 07:00:00|24.09|23.84|23.81|23.73|24.13|23.95|23.68|23.6|98
1608710400000|2020-12-23 08:00:00|23.83|23.75|23.46|23.38|23.88|23.8|23.44|23.36|1310
1608714000000|2020-12-23 09:00:00|23.48|23.4|23.43|23.35|23.55|23.47|23.38|23.3|847
1608717600000|2020-12-23 10:00:00|23.44|23.36|23.35|23.27|23.46|23.38|23.31|23.23|256
1608721200000|2020-12-23 11:00:00|23.36|23.28|23.54|23.46|23.64|23.56|23.36|23.28|496
1608724800000|2020-12-23 12:00:00|23.56|23.48|23.6|23.52|23.67|23.59|23.56|23.48|124
1608728400000|2020-12-23 13:00:00|23.64|23.56|23.51|23.43|23.69|23.61|23.5|23.42|281
1608732000000|2020-12-23 14:00:00|23.53|23.45|23.3|23.22|23.55|23.47|23.3|23.22|1442
1608735600000|2020-12-23 15:00:00|23.31|23.23|23.23|23.15|23.49|23.41|23.18|23.1|1744
1608739200000|2020-12-23 16:00:00|23.19|23.11|23.05|22.97|23.19|23.11|22.94|22.86|3359
1608742800000|2020-12-23 17:00:00|23.04|22.96|22.82|22.74|23.04|22.96|22.79|22.71|189
1608746400000|2020-12-23 18:00:00|22.8|22.72|22.66|22.58|22.8|22.72|22.58|22.5|156
1608750000000|2020-12-23 19:00:00|22.65|22.57|22.64|22.56|22.65|22.57|22.52|22.44|57
1608753600000|2020-12-23 20:00:00|22.65|22.57|23.01|22.71|23.05|22.75|22.57|22.41|69
1609113600000|2020-12-28 00:00:00|22.39|22.31|22.32|22.07|22.51|22.31|22.22|22.07|20
1609117200000|2020-12-28 01:00:00|22.22|22.14|22.3|22.05|22.37|22.14|22.15|22|6
1609120800000|2020-12-28 02:00:00|22.31|22.06|22.21|21.96|22.35|22.1|22.21|21.95|0
1609124400000|2020-12-28 03:00:00|22.19|21.94|22.22|21.92|22.22|21.96|22.18|21.89|0
1609128000000|2020-12-28 04:00:00|22.21|21.96|22.29|21.99|22.3|22|22.21|21.96|0
1609131600000|2020-12-28 05:00:00|22.28|21.98|22.18|21.93|22.28|21.99|22.18|21.92|0
1609135200000|2020-12-28 06:00:00|22.22|21.92|22.19|21.94|22.29|22.04|22.19|21.92|0
1609138800000|2020-12-28 07:00:00|22.23|21.93|22.34|22.26|22.36|22.28|22.03|21.83|211
1609142400000|2020-12-28 08:00:00|22.33|22.25|22.16|22.08|22.4|22.32|22.1|22.02|1800
1609146000000|2020-12-28 09:00:00|22.17|22.09|22.13|22.05|22.21|22.13|22.08|22|743
1609149600000|2020-12-28 10:00:00|22.15|22.07|22.23|22.15|22.24|22.16|22.11|22.03|430
1609153200000|2020-12-28 11:00:00|22.24|22.16|22.2|22.12|22.34|22.26|22.2|22.12|1509
1609156800000|2020-12-28 12:00:00|22.21|22.13|22.3|22.22|22.33|22.25|22.17|22.09|1570
1609160400000|2020-12-28 13:00:00|22.27|22.19|22.28|22.2|22.34|22.26|22.25|22.17|461
1609164000000|2020-12-28 14:00:00|22.31|22.23|22.26|22.18|22.47|22.39|22.26|22.18|963
1609167600000|2020-12-28 15:00:00|22.27|22.19|22.23|22.15|22.32|22.24|22.21|22.13|2084
1609171200000|2020-12-28 16:00:00|22.21|22.13|22.24|22.16|22.24|22.16|22.16|22.08|2596
1609174800000|2020-12-28 17:00:00|22.25|22.17|22.28|22.2|22.28|22.2|22.24|22.16|53
1609178400000|2020-12-28 18:00:00|22.31|22.23|22.38|22.3|22.42|22.34|22.31|22.23|52
1609182000000|2020-12-28 19:00:00|22.36|22.28|22.34|22.26|22.36|22.28|22.33|22.25|16
1609185600000|2020-12-28 20:00:00|22.35|22.27|22.51|22.43|22.61|22.44|22.32|22.2|60
1609200000000|2020-12-29 00:00:00|22.39|22.09|22.36|22.06|22.43|22.13|22.33|22.03|41
1609203600000|2020-12-29 01:00:00|22.37|22.07|22.33|22.03|22.38|22.12|22.32|22.02|18
1609207200000|2020-12-29 02:00:00|22.34|22.04|22.29|21.99|22.37|22.14|22.22|21.99|0
1609210800000|2020-12-29 03:00:00|22.3|22|22.27|22.02|22.35|22.09|22.13|21.98|10
1609214400000|2020-12-29 04:00:00|22.31|22.01|22.33|22.08|22.38|22.21|22.22|21.97|40
1609218000000|2020-12-29 05:00:00|22.32|22.07|22.29|21.99|22.34|22.08|22.28|21.98|0
1609221600000|2020-12-29 06:00:00|22.31|22.01|22.26|22.01|22.34|22.09|22.15|21.99|0
1609225200000|2020-12-29 07:00:00|22.25|22|22.05|21.97|22.29|22.09|21.96|21.83|309
1609228800000|2020-12-29 08:00:00|22.06|21.98|22.08|22|22.15|22.07|21.97|21.89|1267
1609232400000|2020-12-29 09:00:00|22.1|22.02|22.11|22.03|22.13|22.05|22.02|21.94|646
1609236000000|2020-12-29 10:00:00|22.1|22.02|22.08|22|22.17|22.09|22.07|21.99|267
1609239600000|2020-12-29 11:00:00|22.09|22.01|22.12|22.04|22.2|22.12|22.08|22|350
1609243200000|2020-12-29 12:00:00|22.11|22.03|22.22|22.14|22.22|22.14|22.11|22.03|153
1609246800000|2020-12-29 13:00:00|22.26|22.18|22.23|22.15|22.32|22.24|22.19|22.11|685
1609250400000|2020-12-29 14:00:00|22.25|22.17|22.51|22.43|22.56|22.48|22.2|22.12|2108
1609254000000|2020-12-29 15:00:00|22.52|22.44|22.77|22.69|22.77|22.69|22.43|22.35|2685
1609257600000|2020-12-29 16:00:00|22.8|22.72|22.77|22.69|22.91|22.83|22.67|22.59|1451
1609261200000|2020-12-29 17:00:00|22.75|22.67|23.06|22.98|23.25|23.17|22.75|22.67|444
1609264800000|2020-12-29 18:00:00|23.07|22.99|23.16|23.08|23.23|23.15|23|22.92|106
1609268400000|2020-12-29 19:00:00|23.17|23.09|23.25|23|23.44|23.32|23.17|23|110
1609272000000|2020-12-29 20:00:00|23.22|22.97|23.19|22.89|23.29|23.14|22.99|22.84|25
1609286400000|2020-12-30 00:00:00|23.29|22.99|23.24|22.94|23.3|23|23.23|22.93|0
1609290000000|2020-12-30 01:00:00|23.25|22.95|23.09|22.79|23.27|22.97|23.07|22.77|0
1609293600000|2020-12-30 02:00:00|23.11|22.81|22.86|22.78|23.11|22.84|22.86|22.71|0
1609297200000|2020-12-30 03:00:00|22.93|22.68|22.98|22.73|22.98|22.83|22.86|22.67|1
1609300800000|2020-12-30 04:00:00|22.88|22.8|22.88|22.8|22.98|22.82|22.88|22.73|0
1609304400000|2020-12-30 05:00:00|22.98|22.73|22.91|22.83|23|22.83|22.86|22.67|0
1609308000000|2020-12-30 06:00:00|22.98|22.73|22.94|22.86|23.04|22.86|22.89|22.72|20
1609311600000|2020-12-30 07:00:00|23|22.92|22.88|22.8|23.21|23.03|22.79|22.65|92
1609315200000|2020-12-30 08:00:00|22.91|22.83|22.98|22.9|23.09|23.01|22.75|22.67|952
1609318800000|2020-12-30 09:00:00|23|22.92|22.98|22.9|23.08|23|22.95|22.87|293
1609322400000|2020-12-30 10:00:00|22.97|22.89|22.86|22.78|22.97|22.89|22.82|22.74|217
1609326000000|2020-12-30 11:00:00|22.87|22.79|22.89|22.81|22.91|22.83|22.79|22.71|350
1609329600000|2020-12-30 12:00:00|22.9|22.82|22.98|22.9|22.99|22.91|22.9|22.82|34
1609333200000|2020-12-30 13:00:00|22.97|22.89|23.22|23.14|23.23|23.15|22.94|22.86|814
1609336800000|2020-12-30 14:00:00|23.24|23.16|23.06|22.98|23.29|23.21|23.06|22.98|1949
1609340400000|2020-12-30 15:00:00|23.11|23.03|23.14|23.06|23.14|23.06|22.88|22.8|1959
1609344000000|2020-12-30 16:00:00|23.11|23.03|23.11|23.03|23.24|23.16|23.03|22.95|2701
1609347600000|2020-12-30 17:00:00|23.1|23.02|23.24|23.16|23.27|23.19|23.06|22.98|87
1609351200000|2020-12-30 18:00:00|23.23|23.15|23|22.92|23.23|23.15|22.9|22.8|21
1609354800000|2020-12-30 19:00:00|23.1|22.85|23.05|22.75|23.15|23|22.86|22.7|59
1609358400000|2020-12-30 20:00:00|23.06|22.76|22.79|22.54|23.12|22.85|22.63|22.46|35
1609718400000|2021-01-04 00:00:00|22.84|22.76|23.17|22.87|23.21|23|22.81|22.65|47
1609722000000|2021-01-04 01:00:00|23.18|22.88|22.9|22.82|23.18|22.88|22.86|22.61|1
1609725600000|2021-01-04 02:00:00|22.89|22.81|22.94|22.86|22.98|22.86|22.87|22.62|5
1609729200000|2021-01-04 03:00:00|22.95|22.87|23.01|22.76|23.01|22.87|22.87|22.68|2
1609732800000|2021-01-04 04:00:00|23|22.75|23.04|22.79|23.07|22.9|22.95|22.73|2
1609736400000|2021-01-04 05:00:00|23.06|22.81|23.01|22.71|23.07|22.93|22.93|22.7|6
1609740000000|2021-01-04 06:00:00|23.03|22.73|22.82|22.74|23.03|22.75|22.78|22.61|4
1609743600000|2021-01-04 07:00:00|22.89|22.64|22.58|22.5|22.89|22.7|22.5|22.36|130
1609747200000|2021-01-04 08:00:00|22.55|22.47|22.66|22.58|22.78|22.7|22.46|22.38|2159
1609750800000|2021-01-04 09:00:00|22.64|22.56|22.44|22.36|22.64|22.56|22.29|22.21|1793
1609754400000|2021-01-04 10:00:00|22.43|22.35|22.46|22.38|22.5|22.42|22.35|22.27|402
1609758000000|2021-01-04 11:00:00|22.45|22.37|22.48|22.4|22.5|22.42|22.39|22.31|341
1609761600000|2021-01-04 12:00:00|22.46|22.38|22.53|22.45|22.6|22.52|22.45|22.37|322
1609765200000|2021-01-04 13:00:00|22.56|22.48|22.44|22.36|22.6|22.52|22.43|22.35|662
1609768800000|2021-01-04 14:00:00|22.46|22.38|22.98|22.9|22.99|22.91|22.45|22.37|1973
1609772400000|2021-01-04 15:00:00|22.96|22.88|23.98|23.9|24.01|23.93|22.96|22.88|4035
1609776000000|2021-01-04 16:00:00|23.99|23.91|24.62|24.54|24.62|24.54|23.88|23.8|10864
1609779600000|2021-01-04 17:00:00|24.63|24.55|24.65|24.57|24.93|24.85|24.48|24.4|2400
1609783200000|2021-01-04 18:00:00|24.67|24.59|24.28|24.2|24.76|24.68|24.2|24.12|496
1609786800000|2021-01-04 19:00:00|24.3|24.22|24.66|24.41|24.83|24.71|24.28|24.2|436
1609790400000|2021-01-04 20:00:00|24.65|24.4|24.44|24.14|24.88|24.73|24.33|24.14|73
1609804800000|2021-01-05 00:00:00|25.16|24.86|24.41|24.11|25.16|24.86|24.33|24.08|10
1609808400000|2021-01-05 01:00:00|24.42|24.12|24.46|24.16|24.46|24.16|24.27|24.02|0
1609812000000|2021-01-05 02:00:00|24.45|24.15|24.3|24|24.46|24.16|24.15|23.97|13
1609815600000|2021-01-05 03:00:00|24.31|24.01|24.52|24.22|24.56|24.26|24.29|23.99|0
1609819200000|2021-01-05 04:00:00|24.53|24.23|24.57|24.32|24.68|24.43|24.49|24.2|1
1609822800000|2021-01-05 05:00:00|24.56|24.31|24.47|24.39|24.63|24.39|24.4|24.26|33
1609826400000|2021-01-05 06:00:00|24.54|24.29|24.26|24.18|24.54|24.39|24.26|24.18|103
1609830000000|2021-01-05 07:00:00|24.27|24.19|24.76|24.68|24.86|24.78|24.19|24.11|474
1609833600000|2021-01-05 08:00:00|24.74|24.66|24.36|24.28|24.77|24.69|24.01|23.93|1666
1609837200000|2021-01-05 09:00:00|24.41|24.33|24.16|24.08|24.48|24.4|24.06|23.98|5344
1609840800000|2021-01-05 10:00:00|24.14|24.06|24.36|24.28|24.4|24.32|24.09|24.01|406
1609844400000|2021-01-05 11:00:00|24.35|24.27|24.55|24.47|24.6|24.52|24.24|24.16|403
1609848000000|2021-01-05 12:00:00|24.52|24.44|24.57|24.49|24.86|24.78|24.52|24.44|735
1609851600000|2021-01-05 13:00:00|24.55|24.47|25.03|24.95|25.03|24.95|24.53|24.45|828
1609855200000|2021-01-05 14:00:00|25.02|24.94|24.27|24.19|25.1|25.02|24.16|24.08|3427
1609858800000|2021-01-05 15:00:00|24.25|24.17|24.58|24.5|24.58|24.5|24.11|24.03|3647
1609862400000|2021-01-05 16:00:00|24.57|24.49|24.33|24.25|24.63|24.55|24.17|24.09|4828
1609866000000|2021-01-05 17:00:00|24.31|24.23|23.88|23.8|24.36|24.28|23.88|23.8|204
1609869600000|2021-01-05 18:00:00|23.89|23.81|23.55|23.47|23.92|23.84|23.52|23.44|304
1609873200000|2021-01-05 19:00:00|23.51|23.43|23.74|23.66|23.77|23.67|23.33|23.25|129
1609876800000|2021-01-05 20:00:00|23.75|23.67|23.57|23.49|23.96|23.77|23.45|23.31|165
1609891200000|2021-01-06 00:00:00|23.89|23.59|23.81|23.51|23.9|23.6|23.44|23.17|0
1609894800000|2021-01-06 01:00:00|23.78|23.53|24.21|23.91|24.44|24.27|23.69|23.39|52
1609898400000|2021-01-06 02:00:00|24.22|23.92|24.34|24.04|24.42|24.17|24.07|23.77|12
1609902000000|2021-01-06 03:00:00|24.35|24.05|24.39|24.09|24.44|24.19|24.16|23.86|0
1609905600000|2021-01-06 04:00:00|24.4|24.1|24.34|24.04|24.58|24.32|24.09|23.79|3
1609909200000|2021-01-06 05:00:00|24.33|24.03|24.2|23.9|24.35|24.05|24.01|23.71|0
1609912800000|2021-01-06 06:00:00|24.23|23.93|23.78|23.53|24.23|23.93|23.66|23.46|99
1609916400000|2021-01-06 07:00:00|23.8|23.55|23.53|23.45|23.87|23.69|23.42|23.28|142
1609920000000|2021-01-06 08:00:00|23.54|23.46|23.71|23.63|24.02|23.94|23.53|23.45|1928
1609923600000|2021-01-06 09:00:00|23.66|23.58|23.28|23.2|23.8|23.72|23.21|23.13|1355
1609927200000|2021-01-06 10:00:00|23.3|23.22|23.31|23.23|23.39|23.31|23.17|23.09|826
1609930800000|2021-01-06 11:00:00|23.32|23.24|23.24|23.16|23.44|23.36|23.22|23.14|1209
1609934400000|2021-01-06 12:00:00|23.26|23.18|23.28|23.2|23.31|23.23|23.09|23.01|1040
1609938000000|2021-01-06 13:00:00|23.3|23.22|23.34|23.26|23.39|23.31|23.14|23.06|734
1609941600000|2021-01-06 14:00:00|23.33|23.25|22.71|22.63|23.46|23.38|22.69|22.61|2672
1609945200000|2021-01-06 15:00:00|22.69|22.61|22.31|22.23|22.72|22.64|22.24|22.16|3924
1609948800000|2021-01-06 16:00:00|22.34|22.26|22.26|22.18|22.41|22.33|22.06|21.98|3331
1609952400000|2021-01-06 17:00:00|22.24|22.16|22.13|22.05|22.26|22.18|22.06|21.98|324
1609956000000|2021-01-06 18:00:00|22.14|22.06|22.17|22.09|22.19|22.11|22.06|21.98|246
1609959600000|2021-01-06 19:00:00|22.15|22.07|22.86|22.78|23.22|23.14|22.06|21.98|2261
1609963200000|2021-01-06 20:00:00|22.88|22.8|23.08|22.78|23.4|23.27|22.63|22.43|523
1609977600000|2021-01-07 00:00:00|22.04|21.96|22.3|22.22|22.34|22.26|22.04|21.96|0
1609981200000|2021-01-07 01:00:00|22.36|22.11|22.42|22.12|22.62|22.44|22.3|22.08|131
1609984800000|2021-01-07 02:00:00|22.43|22.13|22.43|22.13|22.52|22.29|22.37|22.12|0
1609988400000|2021-01-07 03:00:00|22.42|22.12|22.46|22.16|22.51|22.21|22.35|22.09|2
1609992000000|2021-01-07 04:00:00|22.47|22.17|22.6|22.3|22.6|22.3|22.43|22.13|0
1609995600000|2021-01-07 05:00:00|22.59|22.29|22.34|22.04|22.61|22.32|22.31|22.01|27
1609999200000|2021-01-07 06:00:00|22.32|22.02|22.24|21.99|22.44|22.14|22.14|21.96|21
1610002800000|2021-01-07 07:00:00|22.23|21.98|22.22|22.14|22.33|22.19|22.06|21.91|249
1610006400000|2021-01-07 08:00:00|22.21|22.13|22.28|22.2|22.5|22.42|22.15|22.07|2091
1610010000000|2021-01-07 09:00:00|22.27|22.19|22.32|22.24|22.47|22.39|22.2|22.12|6612
1610013600000|2021-01-07 10:00:00|22.33|22.25|22.44|22.36|22.44|22.36|22.22|22.14|2503
1610017200000|2021-01-07 11:00:00|22.49|22.41|22.5|22.42|22.59|22.51|22.34|22.26|573
1610020800000|2021-01-07 12:00:00|22.52|22.44|22.29|22.21|22.55|22.47|22.24|22.16|716
1610024400000|2021-01-07 13:00:00|22.32|22.24|22.27|22.19|22.37|22.29|22.24|22.16|429
1610028000000|2021-01-07 14:00:00|22.26|22.18|22.04|21.96|22.26|22.18|22.01|21.93|1435
1610031600000|2021-01-07 15:00:00|22.06|21.98|21.98|21.9|22.08|22|21.94|21.86|1900
1610035200000|2021-01-07 16:00:00|22.01|21.93|22.15|22.07|22.2|22.12|21.98|21.9|1529
1610038800000|2021-01-07 17:00:00|22.11|22.03|22.13|22.05|22.21|22.13|22.1|22.02|202
1610042400000|2021-01-07 18:00:00|22.11|22.03|22.35|22.27|22.39|22.31|22.1|22.02|191
1610046000000|2021-01-07 19:00:00|22.33|22.25|22.24|22.16|22.39|22.31|22.24|22.16|7
1610049600000|2021-01-07 20:00:00|22.23|22.15|22.04|21.96|22.35|22.18|21.99|21.87|72
1610053200000|2021-01-07 21:00:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1610064000000|2021-01-08 00:00:00|22.14|21.84|21.93|21.85|22.14|21.94|21.93|21.76|0
1610067600000|2021-01-08 01:00:00|21.91|21.83|21.89|21.81|21.97|21.89|21.86|21.78|4
1610071200000|2021-01-08 02:00:00|21.9|21.82|22.02|21.77|22.07|21.91|21.86|21.77|6
1610074800000|2021-01-08 03:00:00|21.94|21.86|22|21.75|22.09|21.88|21.93|21.75|0
1610078400000|2021-01-08 04:00:00|21.92|21.84|22.02|21.77|22.07|21.88|21.92|21.75|0
1610082000000|2021-01-08 05:00:00|22|21.75|22.02|21.77|22.03|21.88|21.91|21.75|0
1610085600000|2021-01-08 06:00:00|21.95|21.87|22.13|21.88|22.19|21.98|21.92|21.62|50
1610089200000|2021-01-08 07:00:00|22.04|21.96|22.03|21.78|22.2|21.99|21.9|21.74|69
1610092800000|2021-01-08 08:00:00|22.04|21.79|21.85|21.77|22.07|21.99|21.72|21.64|789
1610096400000|2021-01-08 09:00:00|21.86|21.78|21.92|21.84|22.07|21.99|21.85|21.77|1137
1610100000000|2021-01-08 10:00:00|21.89|21.81|21.94|21.86|22.02|21.94|21.87|21.79|513
1610103600000|2021-01-08 11:00:00|21.95|21.87|21.74|21.66|21.96|21.88|21.68|21.6|403
1610107200000|2021-01-08 12:00:00|21.75|21.67|21.82|21.74|21.85|21.77|21.65|21.57|381
1610110800000|2021-01-08 13:00:00|21.81|21.73|21.82|21.74|21.89|21.81|21.69|21.61|766
1610114400000|2021-01-08 14:00:00|21.81|21.73|21.66|21.58|21.82|21.74|21.6|21.52|1362
1610118000000|2021-01-08 15:00:00|21.62|21.54|21.79|21.71|22.02|21.94|21.54|21.46|1848
1610121600000|2021-01-08 16:00:00|21.83|21.75|21.74|21.66|22.07|21.99|21.74|21.66|3237
1610125200000|2021-01-08 17:00:00|21.76|21.68|21.79|21.71|21.92|21.84|21.69|21.61|111
1610128800000|2021-01-08 18:00:00|21.8|21.72|22.04|21.96|22.43|22.35|21.79|21.71|386
1610132400000|2021-01-08 19:00:00|22.05|21.97|21.88|21.63|22.08|22|21.81|21.6|24
1610136000000|2021-01-08 20:00:00|21.86|21.61|21.78|21.7|21.89|21.73|21.69|21.54|51
1610323200000|2021-01-11 00:00:00|22.23|21.93|22.13|21.88|22.27|22|22.11|21.83|0
1610326800000|2021-01-11 01:00:00|22.17|21.92|22.33|22.08|22.36|22.12|22.1|21.85|20
1610330400000|2021-01-11 02:00:00|22.31|22.06|22.47|22.17|22.61|22.31|22.29|22.06|2
1610334000000|2021-01-11 03:00:00|22.45|22.15|22.57|22.27|22.64|22.34|22.45|22.15|2
1610337600000|2021-01-11 04:00:00|22.58|22.28|22.62|22.32|22.7|22.4|22.49|22.19|0
1610341200000|2021-01-11 05:00:00|22.64|22.34|22.54|22.29|22.66|22.38|22.45|22.15|2
1610344800000|2021-01-11 06:00:00|22.56|22.31|22.61|22.31|22.67|22.37|22.56|22.27|0
1610348400000|2021-01-11 07:00:00|22.57|22.32|22.33|22.25|22.58|22.42|22.28|22.12|379
1610352000000|2021-01-11 08:00:00|22.32|22.24|22.43|22.35|22.64|22.56|22.21|22.13|1690
1610355600000|2021-01-11 09:00:00|22.42|22.34|22.38|22.3|22.43|22.35|22.31|22.23|1158
1610359200000|2021-01-11 10:00:00|22.39|22.31|22.25|22.17|22.44|22.36|22.21|22.13|329
1610362800000|2021-01-11 11:00:00|22.27|22.19|22.33|22.25|22.39|22.31|22.25|22.17|213
1610366400000|2021-01-11 12:00:00|22.34|22.26|22.45|22.37|22.45|22.37|22.33|22.25|374
1610370000000|2021-01-11 13:00:00|22.49|22.41|22.83|22.75|22.88|22.8|22.44|22.36|1237
1610373600000|2021-01-11 14:00:00|22.84|22.76|22.42|22.34|23|22.92|22.37|22.29|4056
1610377200000|2021-01-11 15:00:00|22.39|22.31|22.54|22.46|22.72|22.64|22.36|22.28|3585
1610380800000|2021-01-11 16:00:00|22.58|22.5|22.71|22.63|22.86|22.78|22.56|22.48|2592
1610384400000|2021-01-11 17:00:00|22.69|22.61|22.64|22.56|22.74|22.66|22.59|22.51|128
1610388000000|2021-01-11 18:00:00|22.66|22.58|22.89|22.81|22.96|22.88|22.6|22.52|701
1610391600000|2021-01-11 19:00:00|22.91|22.83|22.79|22.71|23.08|23|22.76|22.68|112
1610395200000|2021-01-11 20:00:00|22.83|22.75|23.16|22.86|23.23|23.06|22.79|22.63|113
1610409600000|2021-01-12 00:00:00|22.92|22.62|22.81|22.51|23.04|22.74|22.71|22.47|0
1610413200000|2021-01-12 01:00:00|22.8|22.5|22.92|22.62|23.08|22.8|22.75|22.45|0
1610416800000|2021-01-12 02:00:00|22.87|22.57|22.87|22.57|22.96|22.66|22.87|22.57|0
1610420400000|2021-01-12 03:00:00|22.88|22.58|22.96|22.66|23.01|22.71|22.87|22.57|0
1610424000000|2021-01-12 04:00:00|22.97|22.67|23.05|22.75|23.11|22.81|22.96|22.66|0
1610427600000|2021-01-12 05:00:00|23.04|22.74|22.85|22.55|23.08|22.78|22.85|22.55|0
1610431200000|2021-01-12 06:00:00|22.86|22.56|22.8|22.5|22.9|22.6|22.76|22.46|0
1610434800000|2021-01-12 07:00:00|22.81|22.51|22.65|22.57|22.86|22.7|22.52|22.4|194
1610438400000|2021-01-12 08:00:00|22.66|22.58|22.76|22.68|22.92|22.84|22.61|22.53|1118
1610442000000|2021-01-12 09:00:00|22.75|22.67|22.69|22.61|22.8|22.72|22.41|22.33|1605
1610445600000|2021-01-12 10:00:00|22.68|22.6|22.61|22.53|22.68|22.6|22.53|22.45|670
1610449200000|2021-01-12 11:00:00|22.57|22.49|22.63|22.55|22.69|22.61|22.52|22.44|169
1610452800000|2021-01-12 12:00:00|22.61|22.53|22.65|22.57|22.7|22.62|22.53|22.45|571
1610456400000|2021-01-12 13:00:00|22.66|22.58|22.71|22.63|22.81|22.73|22.59|22.51|1078
1610460000000|2021-01-12 14:00:00|22.72|22.64|22.74|22.66|23.07|22.99|22.66|22.58|2370
1610463600000|2021-01-12 15:00:00|22.75|22.67|22.62|22.54|22.8|22.72|22.53|22.45|2086
1610467200000|2021-01-12 16:00:00|22.64|22.56|22.85|22.77|22.97|22.89|22.52|22.44|2135
1610470800000|2021-01-12 17:00:00|22.83|22.75|22.98|22.9|23.27|23.19|22.83|22.75|677
1610474400000|2021-01-12 18:00:00|22.96|22.88|22.89|22.81|23.06|22.98|22.81|22.73|95
1610478000000|2021-01-12 19:00:00|22.88|22.8|22.79|22.54|22.96|22.81|22.72|22.54|76
1610481600000|2021-01-12 20:00:00|22.71|22.63|22.56|22.31|22.8|22.64|22.47|22.31|92
1610496000000|2021-01-13 00:00:00|22.66|22.36|22.69|22.44|22.72|22.45|22.62|22.33|0
1610499600000|2021-01-13 01:00:00|22.7|22.45|22.61|22.31|22.72|22.54|22.59|22.31|0
1610503200000|2021-01-13 02:00:00|22.59|22.34|22.6|22.35|22.67|22.39|22.54|22.27|0
1610506800000|2021-01-13 03:00:00|22.59|22.34|22.51|22.26|22.62|22.34|22.49|22.24|0
1610510400000|2021-01-13 04:00:00|22.54|22.29|22.55|22.3|22.58|22.31|22.49|22.24|0
1610514000000|2021-01-13 05:00:00|22.56|22.31|22.68|22.38|22.72|22.44|22.54|22.27|0
1610517600000|2021-01-13 06:00:00|22.69|22.43|22.65|22.4|22.69|22.44|22.64|22.36|0
1610521200000|2021-01-13 07:00:00|22.66|22.41|22.54|22.46|22.69|22.53|22.49|22.41|79
1610524800000|2021-01-13 08:00:00|22.5|22.42|22.58|22.5|22.63|22.55|22.39|22.31|1257
1610528400000|2021-01-13 09:00:00|22.55|22.47|22.48|22.4|22.58|22.5|22.37|22.29|409
1610532000000|2021-01-13 10:00:00|22.46|22.38|22.58|22.5|22.85|22.77|22.43|22.35|1393
1610535600000|2021-01-13 11:00:00|22.57|22.49|22.6|22.52|22.7|22.62|22.52|22.44|1342
1610539200000|2021-01-13 12:00:00|22.59|22.51|22.82|22.74|22.85|22.77|22.59|22.51|786
1610542800000|2021-01-13 13:00:00|22.8|22.72|22.59|22.51|22.85|22.77|22.58|22.5|1423
1610546400000|2021-01-13 14:00:00|22.6|22.52|22.51|22.43|22.64|22.56|22.39|22.31|1033
1610550000000|2021-01-13 15:00:00|22.49|22.41|22.26|22.18|22.63|22.55|22.25|22.17|1749
1610553600000|2021-01-13 16:00:00|22.25|22.17|22.36|22.28|22.36|22.28|22.25|22.17|3413
1610557200000|2021-01-13 17:00:00|22.34|22.26|22.17|22.09|22.47|22.39|22.13|22.05|1014
1610560800000|2021-01-13 18:00:00|22.18|22.1|22.25|22.17|22.33|22.25|22.13|22.05|24
1610564400000|2021-01-13 19:00:00|22.23|22.15|22.28|22.03|22.35|22.27|22.16|22.01|42
1610568000000|2021-01-13 20:00:00|22.19|22.11|22.43|22.18|22.43|22.26|22.16|22|23
1610571600000|2021-01-13 21:00:00|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1610582400000|2021-01-14 00:00:00|22.31|22.01|22.31|22.01|22.32|22.02|22.26|21.96|0
1610586000000|2021-01-14 01:00:00|22.32|22.02|22.26|21.96|22.32|22.02|22.21|21.91|0
1610589600000|2021-01-14 02:00:00|22.29|21.99|22.31|22.01|22.31|22.01|22.26|21.96|0
1610593200000|2021-01-14 03:00:00|22.28|21.98|22.15|21.85|22.28|22.01|22.09|21.85|0
1610596800000|2021-01-14 04:00:00|22.17|21.87|22.15|21.85|22.24|21.97|22.15|21.85|0
1610600400000|2021-01-14 05:00:00|22.17|21.87|22.27|22.02|22.29|22.13|22.17|21.87|0
1610604000000|2021-01-14 06:00:00|22.24|21.99|22.31|22.06|22.4|22.1|22.12|21.9|3
1610607600000|2021-01-14 07:00:00|22.33|22.08|22.18|22.1|22.44|22.28|22.13|22.05|300
1610611200000|2021-01-14 08:00:00|22.19|22.11|22.12|22.04|22.28|22.2|22.02|21.94|1593
1610614800000|2021-01-14 09:00:00|22.11|22.03|22.07|21.99|22.18|22.1|22.02|21.94|1138
1610618400000|2021-01-14 10:00:00|22.08|22|22.27|22.19|22.34|22.26|22.07|21.99|866
1610622000000|2021-01-14 11:00:00|22.29|22.21|22.17|22.09|22.35|22.27|22.14|22.06|608
1610625600000|2021-01-14 12:00:00|22.19|22.11|22.1|22.02|22.2|22.12|22.09|22.01|166
1610629200000|2021-01-14 13:00:00|22.14|22.06|22.07|21.99|22.2|22.12|22.07|21.99|343
1610632800000|2021-01-14 14:00:00|22.05|21.97|22|21.92|22.15|22.07|21.99|21.91|2185
1610636400000|2021-01-14 15:00:00|21.99|21.91|21.9|21.82|22.1|22.02|21.89|21.81|3047
1610640000000|2021-01-14 16:00:00|21.85|21.77|21.99|21.91|22.1|22.02|21.85|21.77|3810
1610643600000|2021-01-14 17:00:00|22.02|21.94|21.99|21.91|22.19|22.11|21.94|21.86|630
1610647200000|2021-01-14 18:00:00|22.01|21.93|22.17|22.09|22.17|22.09|21.99|21.91|84
1610650800000|2021-01-14 19:00:00|22.15|22.07|22.22|22.14|22.24|22.16|22.1|22.02|5
1610654400000|2021-01-14 20:00:00|22.2|22.12|22.55|22.25|22.61|22.45|22.1|21.97|188
1610668800000|2021-01-15 00:00:00|22.52|22.22|22.57|22.27|22.64|22.34|22.4|22.1|0
1610672400000|2021-01-15 01:00:00|22.54|22.24|22.58|22.28|22.69|22.39|22.32|22.02|0
1610676000000|2021-01-15 02:00:00|22.54|22.24|22.38|22.08|22.58|22.28|22.38|22.08|0
1610679600000|2021-01-15 03:00:00|22.36|22.06|22.56|22.26|22.56|22.26|22.33|22.03|0
1610683200000|2021-01-15 04:00:00|22.58|22.28|22.6|22.3|22.63|22.33|22.56|22.26|0
1610686800000|2021-01-15 05:00:00|22.63|22.33|22.97|22.67|22.97|22.67|22.6|22.3|0
1610690400000|2021-01-15 06:00:00|22.93|22.63|22.85|22.6|22.97|22.67|22.77|22.48|0
1610694000000|2021-01-15 07:00:00|22.87|22.62|22.47|22.39|22.88|22.62|22.4|22.32|591
1610697600000|2021-01-15 08:00:00|22.45|22.37|22.56|22.48|22.66|22.58|22.34|22.26|2412
1610701200000|2021-01-15 09:00:00|22.55|22.47|22.51|22.43|22.64|22.56|22.48|22.4|787
1610704800000|2021-01-15 10:00:00|22.53|22.45|22.71|22.63|22.77|22.69|22.51|22.43|2535
1610708400000|2021-01-15 11:00:00|22.69|22.61|22.74|22.66|22.88|22.8|22.64|22.56|2255
1610712000000|2021-01-15 12:00:00|22.76|22.68|22.96|22.88|22.99|22.91|22.69|22.61|4718
1610715600000|2021-01-15 13:00:00|22.94|22.86|22.95|22.87|23.03|22.95|22.75|22.67|2806
1610719200000|2021-01-15 14:00:00|22.96|22.88|22.82|22.74|23.08|23|22.77|22.69|5254
1610722800000|2021-01-15 15:00:00|22.8|22.72|23.1|23.02|23.64|23.56|22.79|22.71|11086
1610726400000|2021-01-15 16:00:00|23.11|23.03|22.83|22.75|23.36|23.28|22.77|22.69|7928
1610730000000|2021-01-15 17:00:00|22.86|22.78|22.79|22.71|22.98|22.9|22.71|22.63|467
1610733600000|2021-01-15 18:00:00|22.81|22.73|22.83|22.58|22.91|22.81|22.61|22.53|54
1610737200000|2021-01-15 19:00:00|22.85|22.6|23.2|22.95|23.2|23.03|22.7|22.54|23
1610740800000|2021-01-15 20:00:00|23.13|22.88|23.22|22.97|23.35|23.13|22.96|22.66|83
1610928000000|2021-01-18 00:00:00|23.51|23.21|23.29|23.04|23.56|23.28|23.29|23.04|1
1610931600000|2021-01-18 01:00:00|23.31|23.06|23.4|23.15|23.56|23.28|23.29|23.04|0
1610935200000|2021-01-18 02:00:00|23.38|23.13|23.38|23.13|23.48|23.26|23.33|23.06|0
1610938800000|2021-01-18 03:00:00|23.4|23.15|23.33|23.08|23.43|23.18|23.28|23.03|0
1610942400000|2021-01-18 04:00:00|23.35|23.1|23.14|22.89|23.4|23.16|23.06|22.82|297
1610946000000|2021-01-18 05:00:00|23.12|22.87|23.08|23|23.24|23.05|23.04|22.8|539
1610949600000|2021-01-18 06:00:00|23.15|22.9|23.13|23.05|23.24|23.05|23.08|22.89|833
1610953200000|2021-01-18 07:00:00|23.16|23.08|23.26|23.18|23.45|23.37|23.16|23.08|186
1610956800000|2021-01-18 08:00:00|23.28|23.2|23.16|23.08|23.28|23.2|23.06|22.98|2260
1610960400000|2021-01-18 09:00:00|23.21|23.13|23.11|23.03|23.21|23.13|22.91|22.83|1957
1610964000000|2021-01-18 10:00:00|23.06|22.98|23|22.92|23.06|22.98|22.91|22.83|1364
1610967600000|2021-01-18 11:00:00|23.05|22.97|23.15|23.07|23.25|23.17|22.85|22.77|2498
1610971200000|2021-01-18 12:00:00|23.1|23.02|23.06|22.98|23.15|23.07|23|22.92|653
1610974800000|2021-01-18 13:00:00|23.05|22.97|22.86|22.78|23.06|22.98|22.81|22.73|464
1610978400000|2021-01-18 14:00:00|22.91|22.83|22.96|22.88|23.03|22.95|22.86|22.78|1131
1610982000000|2021-01-18 15:00:00|22.93|22.85|22.91|22.83|23.01|22.93|22.86|22.78|652
1610985600000|2021-01-18 16:00:00|22.86|22.78|22.71|22.63|22.91|22.83|22.71|22.63|2036
1610989200000|2021-01-18 17:00:00|22.73|22.65|22.56|22.48|22.76|22.68|22.38|22.3|31
1610992800000|2021-01-18 18:00:00|22.58|22.5|22.64|22.56|22.75|22.65|22.54|22.42|16974
1610996400000|2021-01-18 19:00:00|22.7|22.45|22.79|22.71|22.89|22.71|22.63|22.42|22137
1611000000000|2021-01-18 20:00:00|22.76|22.68|22.8|22.55|22.85|22.73|22.69|22.55|10787
1611014400000|2021-01-19 00:00:00|22.73|22.48|22.68|22.38|22.73|22.51|22.59|22.35|0
1611018000000|2021-01-19 01:00:00|22.63|22.43|22.68|22.38|22.7|22.43|22.63|22.38|0
1611021600000|2021-01-19 02:00:00|22.63|22.35|22.7|22.45|22.88|22.58|22.63|22.35|6
1611025200000|2021-01-19 03:00:00|22.68|22.38|22.68|22.38|22.68|22.38|22.53|22.28|0
1611028800000|2021-01-19 04:00:00|22.63||22.63||22.68||22.63||0
1611032400000|2021-01-19 05:00:00|22.68|22.41|22.67|22.59|22.75|22.59|22.49|22.41|1
1611036000000|2021-01-19 06:00:00|22.64|22.56|22.7|22.45|22.7|22.56|22.59|22.38|0
1611039600000|2021-01-19 07:00:00|22.68|22.38|22.47|22.39|22.7|22.51|22.42|22.34|115
1611043200000|2021-01-19 08:00:00|22.49|22.41|22.59|22.51|22.62|22.54|22.47|22.39|1329
1611046800000|2021-01-19 09:00:00|22.57|22.49|22.52|22.44|22.77|22.69|22.52|22.44|2373
1611050400000|2021-01-19 10:00:00|22.54|22.46|22.42|22.34|22.57|22.49|22.42|22.34|2084
1611054000000|2021-01-19 11:00:00|22.47|22.39|22.37|22.29|22.47|22.39|22.32|22.24|1324
1611057600000|2021-01-19 12:00:00|22.39|22.31|22.57|22.49|22.62|22.54|22.39|22.31|2873
1611061200000|2021-01-19 13:00:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|663
1611064800000|2021-01-19 14:00:00|22.52|22.44|22.57|22.49|22.77|22.69|22.47|22.39|2298
1611068400000|2021-01-19 15:00:00|22.6|22.52|22.52|22.44|22.77|22.69|22.37|22.29|2057
1611072000000|2021-01-19 16:00:00|22.47|22.39|22.67|22.59|22.92|22.84|22.37|22.29|7698
1611075600000|2021-01-19 17:00:00|22.65|22.57|22.52|22.44|22.67|22.59|22.5|22.42|269
1611079200000|2021-01-19 18:00:00|22.57|22.49|22.6|22.52|22.62|22.54|22.52|22.44|35
1611082800000|2021-01-19 19:00:00|22.62|22.54|22.66|22.41|22.67|22.59|22.47|22.39|34
1611086400000|2021-01-19 20:00:00|22.6|22.52|22.64|22.39|22.71|22.52|22.5|22.36|35
1611100800000|2021-01-20 00:00:00|22.69|22.44|22.71|22.46|22.76|22.6|22.6|22.42|0
1611104400000|2021-01-20 01:00:00|22.61|22.53|22.82|22.57|22.91|22.72|22.61|22.42|0
1611108000000|2021-01-20 02:00:00|22.81|22.56|22.77|22.52|22.81|22.63|22.66|22.47|0
1611111600000|2021-01-20 03:00:00|22.71|22.63|22.82|22.57|22.87|22.68|22.71|22.52|0
1611115200000|2021-01-20 04:00:00|22.76|22.68|22.82|22.57|22.89|22.73|22.76|22.57|0
1611118800000|2021-01-20 05:00:00|22.76|22.68|22.82|22.57|22.87|22.68|22.76|22.52|1
1611122400000|2021-01-20 06:00:00|22.76|22.68|22.82|22.57|22.87|22.68|22.69|22.52|1
1611126000000|2021-01-20 07:00:00|22.79|22.54|22.63|22.55|22.82|22.63|22.56|22.48|18
1611129600000|2021-01-20 08:00:00|22.61|22.53|22.39|22.31|22.68|22.6|22.14|22.06|1323
1611133200000|2021-01-20 09:00:00|22.36|22.28|22.36|22.28|22.44|22.36|22.31|22.23|1970
1611136800000|2021-01-20 10:00:00|22.34|22.26|22.19|22.11|22.36|22.28|22.14|22.06|727
1611140400000|2021-01-20 11:00:00|22.24|22.16|22.44|22.36|22.44|22.36|22.19|22.11|623
1611144000000|2021-01-20 12:00:00|22.42|22.34|22.44|22.36|22.49|22.41|22.39|22.31|691
1611147600000|2021-01-20 13:00:00|22.41|22.33|22.29|22.21|22.44|22.36|22.29|22.21|248
1611151200000|2021-01-20 14:00:00|22.25|22.17|22.37|22.29|22.45|22.37|22.2|22.12|1977
1611154800000|2021-01-20 15:00:00|22.35|22.27|22.4|22.32|22.4|22.32|22.25|22.17|1921
1611158400000|2021-01-20 16:00:00|22.45|22.37|22.35|22.27|22.5|22.42|22.35|22.27|4000
1611162000000|2021-01-20 17:00:00|22.3|22.22|22.28|22.2|22.35|22.27|22.26|22.18|372
1611165600000|2021-01-20 18:00:00|22.26|22.18|22.26|22.18|22.35|22.27|22.26|22.18|111
1611169200000|2021-01-20 19:00:00|22.28|22.2|22.13|22.05|22.31|22.23|22.11|22.03|95
1611172800000|2021-01-20 20:00:00|22.11|22.03|22.18|22.1|22.3|22.13|22.02|21.85|74
1611176400000|2021-01-20 21:00:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1611187200000|2021-01-21 00:00:00|22.27|22.02|22.22|21.97|22.32|22.11|22.19|21.97|0
1611190800000|2021-01-21 01:00:00|22.17|21.92|22.22|21.97|22.23|21.98|22.17|21.92|0
1611194400000|2021-01-21 02:00:00|22.2|21.95|22.22|21.92|22.27|22.02|22.17|21.87|0
1611198000000|2021-01-21 03:00:00|22.18|21.93|22.18|21.93|22.23|21.97|22.17|21.88|0
1611201600000|2021-01-21 04:00:00|22.17|21.92|22.23|21.98|22.23|21.98|22.17|21.88|0
1611205200000|2021-01-21 05:00:00|22.22|21.97|22.2|21.95|22.23|21.98|22.2|21.95|0
1611208800000|2021-01-21 06:00:00|22.21|21.96|22.3|22.05|22.3|22.11|22.14|21.96|0
1611212400000|2021-01-21 07:00:00|22.15|22.07|22.07|21.99|22.21|22.09|22.07|21.96|94
1611216000000|2021-01-21 08:00:00|22.02|21.94|22.26|22.18|22.31|22.23|21.97|21.89|1564
1611219600000|2021-01-21 09:00:00|22.31|22.23|22.12|22.04|22.31|22.23|22.07|21.99|681
1611223200000|2021-01-21 10:00:00|22.14|22.06|22.16|22.08|22.21|22.13|22.07|21.99|977
1611226800000|2021-01-21 11:00:00|22.11|22.03|22.06|21.98|22.21|22.13|22.06|21.98|468
1611230400000|2021-01-21 12:00:00|22.09|22.01|22.26|22.18|22.31|22.23|22.09|22.01|371
1611234000000|2021-01-21 13:00:00|22.23|22.15|22.36|22.28|22.41|22.33|22.21|22.13|975
1611237600000|2021-01-21 14:00:00|22.35|22.27|22.46|22.38|22.55|22.47|22.21|22.13|3232
1611241200000|2021-01-21 15:00:00|22.45|22.37|22.23|22.15|22.55|22.47|22.12|22.04|2635
1611244800000|2021-01-21 16:00:00|22.18|22.1|22.31|22.23|22.38|22.3|22.08|22|4592
1611248400000|2021-01-21 17:00:00|22.33|22.25|22.36|22.28|22.52|22.44|22.31|22.23|360
1611252000000|2021-01-21 18:00:00|22.35|22.27|22.23|22.15|22.38|22.3|22.23|22.15|130
1611255600000|2021-01-21 19:00:00|22.26|22.18|22.18|22.1|22.26|22.18|22.13|21.97|74
1611259200000|2021-01-21 20:00:00|22.2|22.12|22.08|22|22.32|22.17|22.04|21.95|45
1611273600000|2021-01-22 00:00:00|22.3|22.01|22.33|22.08|22.35|22.19|22.26|22|0
1611277200000|2021-01-22 01:00:00|22.28|22.03|22.33|22.08|22.33|22.17|22.22|22.03|0
1611280800000|2021-01-22 02:00:00|22.31|22.06|22.37|22.29|22.5|22.29|22.22|22.04|1
1611284400000|2021-01-22 03:00:00|22.43|22.18|22.54|22.24|22.59|22.29|22.32|22.18|1
1611288000000|2021-01-22 04:00:00|22.49|22.22|22.49|22.24|22.54|22.24|22.4|22.15|0
1611291600000|2021-01-22 05:00:00|22.47|22.22|22.45|22.2|22.5|22.25|22.45|22.2|0
1611295200000|2021-01-22 06:00:00|22.47|22.22|22.6|22.35|22.6|22.35|22.47|22.22|0
1611298800000|2021-01-22 07:00:00|22.62|22.37|22.66|22.58|22.72|22.6|22.52|22.35|210
1611302400000|2021-01-22 08:00:00|22.63|22.55|22.82|22.74|23.25|23.17|22.58|22.5|2291
1611306000000|2021-01-22 09:00:00|22.81|22.73|23.27|23.19|23.4|23.32|22.77|22.69|1582
1611309600000|2021-01-22 10:00:00|23.25|23.17|23.25|23.17|23.3|23.22|23.06|22.98|646
1611313200000|2021-01-22 11:00:00|23.2|23.12|23.24|23.16|23.54|23.46|23.15|23.07|1677
1611316800000|2021-01-22 12:00:00|23.22|23.14|23.05|22.97|23.22|23.14|23.03|22.95|1831
1611320400000|2021-01-22 13:00:00|23.08|23|23|22.92|23.25|23.17|22.93|22.85|1045
1611324000000|2021-01-22 14:00:00|23.01|22.93|22.7|22.62|23.05|22.97|22.68|22.6|2436
1611327600000|2021-01-22 15:00:00|22.68|22.6|22.78|22.7|22.97|22.89|22.62|22.54|2178
1611331200000|2021-01-22 16:00:00|22.83|22.75|22.69|22.61|22.93|22.85|22.6|22.52|5348
1611334800000|2021-01-22 17:00:00|22.67|22.59|22.79|22.71|22.79|22.71|22.64|22.56|137
1611338400000|2021-01-22 18:00:00|22.84|22.76|22.83|22.75|22.89|22.81|22.69|22.61|151
1611342000000|2021-01-22 19:00:00|22.85|22.77|22.66|22.58|22.88|22.8|22.66|22.58|83
1611345600000|2021-01-22 20:00:00|22.68|22.6|22.74|22.66|22.86|22.69|22.63|22.51|75
1611349200000|2021-01-22 21:00:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1611532800000|2021-01-25 00:00:00|22.74|22.49|22.73|22.48|22.86|22.69|22.59|22.45|8
1611536400000|2021-01-25 01:00:00|22.71|22.46|22.75|22.5|22.76|22.52|22.6|22.45|1
1611540000000|2021-01-25 02:00:00|22.73|22.48|22.58|22.5|22.75|22.55|22.58|22.43|0
1611543600000|2021-01-25 03:00:00|22.69|22.44|22.72|22.47|22.74|22.55|22.58|22.44|0
1611547200000|2021-01-25 04:00:00|22.74|22.49|22.72|22.47|22.74|22.49|22.7|22.45|0
1611550800000|2021-01-25 05:00:00|22.7|22.45|22.7|22.45|22.75|22.56|22.64|22.45|0
1611554400000|2021-01-25 06:00:00|22.69|22.44|22.59|22.51|22.74|22.56|22.56|22.44|3
1611558000000|2021-01-25 07:00:00|22.57|22.49|22.27|22.19|22.59|22.51|22.26|22.18|396
1611561600000|2021-01-25 08:00:00|22.29|22.21|22.4|22.32|22.6|22.52|22.27|22.19|1112
1611565200000|2021-01-25 09:00:00|22.42|22.34|22.51|22.43|22.56|22.48|22.37|22.29|405
1611568800000|2021-01-25 10:00:00|22.5|22.42|22.52|22.44|22.65|22.57|22.47|22.39|763
1611572400000|2021-01-25 11:00:00|22.53|22.45|22.62|22.54|22.72|22.64|22.47|22.39|779
1611576000000|2021-01-25 12:00:00|22.65|22.57|23.34|23.26|23.46|23.38|22.62|22.54|2486
1611579600000|2021-01-25 13:00:00|23.36|23.28|23.11|23.03|23.56|23.48|23.02|22.92|5358
1611583200000|2021-01-25 14:00:00|23.13|23.05|23.39|23.31|23.45|23.37|23.06|22.98|2215
1611586800000|2021-01-25 15:00:00|23.35|23.27|24.14|24.06|24.15|24.07|23.08|23|5171
1611590400000|2021-01-25 16:00:00|24.15|24.07|24.14|24.06|25.04|24.96|24.05|23.97|14119
1611594000000|2021-01-25 17:00:00|24.13|24.05|24.36|24.28|24.63|24.55|23.99|23.91|1295
1611597600000|2021-01-25 18:00:00|24.34|24.26|24.29|24.21|24.45|24.37|24.14|24.06|520
1611601200000|2021-01-25 19:00:00|24.32|24.24|24.47|24.39|24.55|24.4|24.27|24.19|107
1611604800000|2021-01-25 20:00:00|24.45|24.37|24.43|24.13|24.61|24.4|24.11|23.96|204
1611619200000|2021-01-26 00:00:00|24.22|23.97|24.38|24.13|24.47|24.23|24.18|23.97|0
1611622800000|2021-01-26 01:00:00|24.37|24.12|24.41|24.16|24.46|24.27|24.3|24.06|1
1611626400000|2021-01-26 02:00:00|24.35|24.27|24.62|24.37|24.62|24.4|24.35|24.16|15
1611630000000|2021-01-26 03:00:00|24.64|24.39|24.32|24.24|24.71|24.46|24.32|24.23|40
1611633600000|2021-01-26 04:00:00|24.34|24.26|24.76|24.46|24.84|24.59|24.32|24.22|18
1611637200000|2021-01-26 05:00:00|24.72|24.47|24.72|24.47|24.76|24.58|24.58|24.35|1
1611640800000|2021-01-26 06:00:00|24.61|24.53|24.82|24.57|24.88|24.7|24.58|24.46|12
1611644400000|2021-01-26 07:00:00|24.76|24.68|24.38|24.3|24.86|24.68|24.38|24.3|726
1611648000000|2021-01-26 08:00:00|24.37|24.29|23.73|23.65|24.38|24.3|23.67|23.59|3057
1611651600000|2021-01-26 09:00:00|23.72|23.64|23.72|23.64|23.76|23.68|23.38|23.3|1884
1611655200000|2021-01-26 10:00:00|23.71|23.63|23.67|23.59|23.85|23.77|23.65|23.57|873
1611658800000|2021-01-26 11:00:00|23.68|23.6|23.54|23.46|23.74|23.66|23.44|23.36|607
1611662400000|2021-01-26 12:00:00|23.5|23.42|23.54|23.46|23.67|23.59|23.37|23.29|1098
1611666000000|2021-01-26 13:00:00|23.53|23.45|23.57|23.49|23.72|23.64|23.49|23.41|300
1611669600000|2021-01-26 14:00:00|23.54|23.46|23.51|23.43|23.58|23.5|23.3|23.22|2099
1611673200000|2021-01-26 15:00:00|23.5|23.42|23.32|23.24|23.55|23.47|23.27|23.19|3140
1611676800000|2021-01-26 16:00:00|23.3|23.22|23.54|23.46|23.67|23.59|23.23|23.15|5172
1611680400000|2021-01-26 17:00:00|23.55|23.47|23.44|23.36|23.55|23.47|23.25|23.17|253
1611684000000|2021-01-26 18:00:00|23.43|23.35|23.42|23.34|23.48|23.4|23.31|23.23|103
1611687600000|2021-01-26 19:00:00|23.44|23.36|23.4|23.32|23.63|23.55|23.3|23.22|74
1611691200000|2021-01-26 20:00:00|23.41|23.33|23.64|23.34|23.82|23.64|23.37|23.18|26
1611705600000|2021-01-27 00:00:00|23.8|23.55|23.69|23.44|23.81|23.66|23.66|23.44|8
1611709200000|2021-01-27 01:00:00|23.62|23.54|23.73|23.65|23.85|23.71|23.58|23.41|0
1611712800000|2021-01-27 02:00:00|23.84|23.59|23.85|23.6|23.85|23.72|23.73|23.59|67
1611716400000|2021-01-27 03:00:00|23.79|23.71|23.79|23.71|23.85|23.72|23.77|23.6|0
1611720000000|2021-01-27 04:00:00|23.85|23.6|23.89|23.64|23.89|23.74|23.77|23.6|3
1611723600000|2021-01-27 05:00:00|23.82|23.74|23.75|23.67|23.91|23.74|23.75|23.61|0
1611727200000|2021-01-27 06:00:00|23.86|23.61|23.75|23.67|23.9|23.72|23.71|23.54|105
1611730800000|2021-01-27 07:00:00|23.77|23.69|23.71|23.63|23.85|23.77|23.71|23.63|212
1611734400000|2021-01-27 08:00:00|23.73|23.65|24.18|24.1|24.27|24.19|23.73|23.65|2690
1611738000000|2021-01-27 09:00:00|24.2|24.12|24.13|24.05|24.22|24.14|23.89|23.81|1153
1611741600000|2021-01-27 10:00:00|24.14|24.06|24.8|24.72|24.8|24.72|24.13|24.05|3698
1611745200000|2021-01-27 11:00:00|24.81|24.73|25.21|25.13|25.68|25.6|24.51|24.43|6217
1611748800000|2021-01-27 12:00:00|25.2|25.12|25.67|25.59|25.71|25.63|25.06|24.98|6040
1611752400000|2021-01-27 13:00:00|25.65|25.57|25.38|25.3|25.72|25.64|25.06|24.98|5912
1611756000000|2021-01-27 14:00:00|25.39|25.31|26.09|26.01|26.66|26.58|25.13|25.05|12662
1611759600000|2021-01-27 15:00:00|26.11|26.03|25.68|25.6|26.18|26.1|25.35|25.27|9733
1611763200000|2021-01-27 16:00:00|25.72|25.64|26.83|26.75|26.83|26.75|25.68|25.6|8554
1611766800000|2021-01-27 17:00:00|26.79|26.71|26.19|26.11|26.88|26.8|26.11|26.03|1246
1611770400000|2021-01-27 18:00:00|26.17|26.09|26.42|26.34|26.6|26.5|26.01|25.93|997
1611774000000|2021-01-27 19:00:00|26.38|26.3|27.46|27.38|27.87|27.73|26.33|26.13|1897
1611777600000|2021-01-27 20:00:00|27.48|27.4|28.34|28.04|28.73|28.53|27.11|26.86|830
1611781200000|2021-01-27 21:00:00|28.28|28.03|28.28|28.03|28.28|28.03|28.28|28.03|0
1611792000000|2021-01-28 00:00:00|29.74|29.44|29.21|28.91|30.06|29.77|29|28.7|41
1611795600000|2021-01-28 01:00:00|29.2|28.95|27.93|27.68|29.21|28.95|27.48|27.31|29
1611799200000|2021-01-28 02:00:00|27.91|27.66|28.12|27.87|28.53|28.28|27.72|27.47|2
1611802800000|2021-01-28 03:00:00|28.08|27.82|28.02|27.72|28.48|28.19|27.92|27.66|1
1611806400000|2021-01-28 04:00:00|28.01|27.71|28.2|28.12|28.36|28.16|27.85|27.66|11
1611810000000|2021-01-28 05:00:00|28.3|28.05|28.48|28.23|28.6|28.3|27.92|27.7|38
1611813600000|2021-01-28 06:00:00|28.52|28.22|28.67|28.59|28.84|28.69|28.48|28.22|78
1611817200000|2021-01-28 07:00:00|28.68|28.6|28.42|28.34|28.99|28.87|28.37|28.29|1923
1611820800000|2021-01-28 08:00:00|28.46|28.38|29.24|29.16|29.45|29.37|27.87|27.79|8865
1611824400000|2021-01-28 09:00:00|29.23|29.15|28.83|28.75|29.66|29.58|28.46|28.38|7639
1611828000000|2021-01-28 10:00:00|28.81|28.73|28.11|28.03|29.01|28.93|27.8|27.72|3548
1611831600000|2021-01-28 11:00:00|28.13|28.05|27.68|27.6|28.2|28.12|27.5|27.42|3123
1611835200000|2021-01-28 12:00:00|27.69|27.61|27.69|27.61|27.81|27.73|27.29|27.21|2218
1611838800000|2021-01-28 13:00:00|27.71|27.63|27.14|27.06|28.21|28.13|27.08|27|5255
1611842400000|2021-01-28 14:00:00|27.12|27.04|27.49|27.41|27.54|27.46|26.46|26.38|4348
1611846000000|2021-01-28 15:00:00|27.47|27.39|26.6|26.52|27.63|27.55|26.49|26.41|9424
1611849600000|2021-01-28 16:00:00|26.56|26.48|26.37|26.29|26.66|26.58|25.77|25.69|11205
1611853200000|2021-01-28 17:00:00|26.38|26.3|26.61|26.53|26.85|26.77|26.14|26.06|1076
1611856800000|2021-01-28 18:00:00|26.59|26.51|26.34|26.26|26.89|26.81|26.27|26.19|249
1611860400000|2021-01-28 19:00:00|26.32|26.24|26.25|26|26.73|26.57|26.08|26|183
1611864000000|2021-01-28 20:00:00|26.27|26.02|26.95|26.87|27|26.87|26.17|25.92|177
1611878400000|2021-01-29 00:00:00|26.91|26.83|27.28|27.03|27.38|27.08|26.91|26.68|1
1611882000000|2021-01-29 01:00:00|27.32|27.02|27.48|27.18|27.48|27.18|26.91|26.61|0
1611885600000|2021-01-29 02:00:00|27.47|27.17|27.38|27.08|27.59|27.3|27.29|27.02|0
1611889200000|2021-01-29 03:00:00|27.37|27.07|28.13|27.83|28.13|27.84|27.37|27.07|10
1611892800000|2021-01-29 04:00:00|28.09|27.84|28.38|28.08|28.54|28.34|28.05|27.75|34
1611896400000|2021-01-29 05:00:00|28.4|28.1|28.64|28.34|28.82|28.58|28.37|28.09|35
1611900000000|2021-01-29 06:00:00|28.65|28.35|27.86|27.61|28.81|28.51|27.83|27.6|40
1611903600000|2021-01-29 07:00:00|28.04|27.78|28.46|28.38|28.8|28.72|27.72|27.55|1321
1611907200000|2021-01-29 08:00:00|28.47|28.39|27.91|27.83|29.02|28.94|27.71|27.63|6150
1611910800000|2021-01-29 09:00:00|27.9|27.82|27.92|27.84|28.42|28.34|27.7|27.62|2229
1611914400000|2021-01-29 10:00:00|27.94|27.86|28.13|28.05|28.48|28.4|27.92|27.84|1794
1611918000000|2021-01-29 11:00:00|28.15|28.07|27.82|27.74|28.37|28.29|27.43|27.35|1677
1611921600000|2021-01-29 12:00:00|27.86|27.78|28.15|28.07|28.22|28.14|27.68|27.6|1289
1611925200000|2021-01-29 13:00:00|28.16|28.08|27.74|27.66|28.87|28.79|27.42|27.34|4642
1611928800000|2021-01-29 14:00:00|27.73|27.65|27.2|27.12|28.23|28.15|27.13|27.05|5113
1611932400000|2021-01-29 15:00:00|27.19|27.11|26.59|26.51|27.42|27.34|26.3|26.22|5583
1611936000000|2021-01-29 16:00:00|26.57|26.49|27.18|27.1|27.87|27.79|26.54|26.46|12695
1611939600000|2021-01-29 17:00:00|27.17|27.09|29.13|29.05|29.38|29.3|27.17|27.09|4117
1611943200000|2021-01-29 18:00:00|29.15|29.07|28.84|28.76|29.47|29.39|28.12|28.04|2918
1611946800000|2021-01-29 19:00:00|28.94|28.69|28.39|28.14|28.98|28.8|27.9|27.74|271
1611950400000|2021-01-29 20:00:00|28.29|28.21|28.72|28.64|28.94|28.76|27.55|27.4|540
1611954000000|2021-01-29 21:00:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1612137600000|2021-02-01 00:00:00|29.14|28.89|28.85|28.6|29.28|29.03|28.67|28.52|22
1612141200000|2021-02-01 01:00:00|28.83|28.58|28.65|28.35|29.02|28.77|28.37|28.12|2
1612144800000|2021-02-01 02:00:00|28.61|28.36|28.37|28.29|28.71|28.42|28.33|28.03|1
1612148400000|2021-02-01 03:00:00|28.39|28.31|28.05|27.8|28.43|28.32|27.85|27.71|3
1612152000000|2021-02-01 04:00:00|28.07|27.82|27.85|27.77|28.21|28.03|27.85|27.73|1
1612155600000|2021-02-01 05:00:00|27.86|27.78|27.98|27.73|28.09|27.8|27.73|27.57|2
1612159200000|2021-02-01 06:00:00|27.99|27.74|27.88|27.8|28.15|27.87|27.8|27.64|9
1612162800000|2021-02-01 07:00:00|27.99|27.74|27.45|27.37|28.22|28.08|27.36|27.25|702
1612166400000|2021-02-01 08:00:00|27.46|27.38|27.29|27.21|27.89|27.81|27.14|27.06|3404
1612170000000|2021-02-01 09:00:00|27.28|27.2|27.32|27.24|27.52|27.44|26.94|26.86|2462
1612173600000|2021-02-01 10:00:00|27.33|27.25|27.04|26.96|27.33|27.25|26.84|26.76|1583
1612177200000|2021-02-01 11:00:00|27.03|26.95|26.84|26.76|27.09|27.01|26.51|26.43|2091
1612180800000|2021-02-01 12:00:00|26.85|26.77|26.84|26.76|26.86|26.78|26.56|26.48|1081
1612184400000|2021-02-01 13:00:00|26.83|26.75|27.09|27.01|27.13|27.05|26.79|26.71|3901
1612188000000|2021-02-01 14:00:00|27.08|27|28.02|27.94|28.34|28.26|26.89|26.81|6432
1612191600000|2021-02-01 15:00:00|28.03|27.95|27.89|27.81|28.47|28.39|27.44|27.36|13219
1612195200000|2021-02-01 16:00:00|27.92|27.84|27.39|27.31|28.12|28.04|27.1|27.02|6839
1612198800000|2021-02-01 17:00:00|27.38|27.3|26.94|26.86|27.39|27.31|26.91|26.83|817
1612202400000|2021-02-01 18:00:00|26.99|26.91|26.94|26.86|27.13|27.05|26.89|26.81|142
1612206000000|2021-02-01 19:00:00|26.93|26.85|26.93|26.85|27.02|26.94|26.73|26.63|216
1612209600000|2021-02-01 20:00:00|26.92|26.84|26.96|26.71|27.03|26.95|26.56|26.48|107
1612224000000|2021-02-02 00:00:00|27.15|26.85|26.99|26.69|27.23|26.93|26.92|26.69|0
1612227600000|2021-02-02 01:00:00|26.95|26.7|26.49|26.19|26.96|26.7|26.38|26.18|26
1612231200000|2021-02-02 02:00:00|26.51|26.21|26.56|26.31|26.63|26.39|26.27|26.11|10
1612234800000|2021-02-02 03:00:00|26.47|26.39|26.51|26.21|26.68|26.39|26.4|26.19|2
1612238400000|2021-02-02 04:00:00|26.55|26.25|26.56|26.31|26.59|26.39|26.4|26.16|0
1612242000000|2021-02-02 05:00:00|26.47|26.39|26.35|26.27|26.63|26.39|26.35|26.25|0
1612245600000|2021-02-02 06:00:00|26.33|26.25|26.55|26.3|26.62|26.34|26.29|26.12|3
1612249200000|2021-02-02 07:00:00|26.53|26.28|26.37|26.29|26.59|26.48|26.32|26.23|245
1612252800000|2021-02-02 08:00:00|26.38|26.3|25.99|25.91|26.49|26.41|25.82|25.74|3473
1612256400000|2021-02-02 09:00:00|26|25.92|25.63|25.55|26|25.92|25.48|25.4|1400
1612260000000|2021-02-02 10:00:00|25.61|25.53|25.7|25.62|25.79|25.71|25.55|25.47|652
1612263600000|2021-02-02 11:00:00|25.71|25.63|26.12|26.04|26.12|26.04|25.63|25.55|696
1612267200000|2021-02-02 12:00:00|26.14|26.06|25.83|25.75|26.16|26.08|25.75|25.67|1228
1612270800000|2021-02-02 13:00:00|25.84|25.76|25.63|25.55|25.89|25.81|25.56|25.48|1123
1612274400000|2021-02-02 14:00:00|25.66|25.58|25.28|25.2|25.76|25.68|25.13|25.05|4739
1612278000000|2021-02-02 15:00:00|25.26|25.18|24.78|24.7|25.32|25.24|24.78|24.7|5082
1612281600000|2021-02-02 16:00:00|24.8|24.72|24.89|24.81|25.11|25.03|24.68|24.6|5063
1612285200000|2021-02-02 17:00:00|24.88|24.8|24.52|24.44|24.88|24.8|24.52|24.44|709
1612288800000|2021-02-02 18:00:00|24.53|24.45|24.64|24.56|24.74|24.66|24.53|24.45|241
1612292400000|2021-02-02 19:00:00|24.59|24.51|24.42|24.34|24.64|24.56|24.32|24.24|119
1612296000000|2021-02-02 20:00:00|24.39|24.31|24.62|24.54|24.84|24.7|24.39|24.3|204
1612310400000|2021-02-03 00:00:00|24.53|24.23|24.32|24.07|24.61|24.38|24.21|24.06|10
1612314000000|2021-02-03 01:00:00|24.35|24.1|24.52|24.27|24.58|24.37|24.35|24.1|0
1612317600000|2021-02-03 02:00:00|24.54|24.29|24.51|24.26|24.66|24.39|24.45|24.2|0
1612321200000|2021-02-03 03:00:00|24.5|24.25|24.56|24.31|24.62|24.38|24.45|24.23|0
1612324800000|2021-02-03 04:00:00|24.55|24.3|24.5|24.2|24.57|24.32|24.41|24.13|0
1612328400000|2021-02-03 05:00:00|24.49|24.19|24.37|24.12|24.53|24.29|24.29|24.12|1
1612332000000|2021-02-03 06:00:00|24.39|24.14|24.38|24.13|24.43|24.24|24.3|24.08|2
1612335600000|2021-02-03 07:00:00|24.29|24.21|23.77|23.69|24.29|24.21|23.77|23.69|214
1612339200000|2021-02-03 08:00:00|23.79|23.71|23.94|23.86|24.16|24.08|23.57|23.49|4103
1612342800000|2021-02-03 09:00:00|23.96|23.88|24.07|23.99|24.22|24.14|23.9|23.82|3155
1612346400000|2021-02-03 10:00:00|24.06|23.98|23.96|23.88|24.2|24.12|23.91|23.83|875
1612350000000|2021-02-03 11:00:00|23.97|23.89|23.86|23.78|24.04|23.96|23.83|23.75|1126
1612353600000|2021-02-03 12:00:00|23.84|23.76|24.09|24.01|24.14|24.06|23.84|23.76|751
1612357200000|2021-02-03 13:00:00|24.11|24.03|24.02|23.94|24.19|24.11|23.99|23.91|718
1612360800000|2021-02-03 14:00:00|24|23.92|24.06|23.98|24.29|24.21|23.99|23.91|3667
1612364400000|2021-02-03 15:00:00|24.05|23.97|23.99|23.91|24.37|24.29|23.93|23.85|4111
1612368000000|2021-02-03 16:00:00|23.96|23.88|23.92|23.84|24.14|24.06|23.85|23.77|3346
1612371600000|2021-02-03 17:00:00|23.91|23.83|23.81|23.73|24|23.92|23.77|23.69|730
1612375200000|2021-02-03 18:00:00|23.8|23.72|23.71|23.63|23.91|23.83|23.69|23.61|72
1612378800000|2021-02-03 19:00:00|23.73|23.65|23.71|23.46|23.74|23.66|23.59|23.44|378
1612382400000|2021-02-03 20:00:00|23.72|23.47|23.61|23.53|23.83|23.69|23.55|23.43|255
1612396800000|2021-02-04 00:00:00|23.53|23.28|23.74|23.49|23.74|23.59|23.48|23.2|0
1612400400000|2021-02-04 01:00:00|23.76|23.51|23.59|23.34|23.79|23.54|23.48|23.3|1
1612404000000|2021-02-04 02:00:00|23.56|23.31|23.57|23.32|23.61|23.36|23.48|23.22|0
1612407600000|2021-02-04 03:00:00|23.53|23.28|24.12|23.87|24.12|23.91|23.52|23.27|22
1612411200000|2021-02-04 04:00:00|24.07|23.82|24.11|23.81|24.12|23.91|23.91|23.77|31
1612414800000|2021-02-04 05:00:00|24.1|23.85|23.85|23.77|24.2|24.01|23.84|23.76|7
1612418400000|2021-02-04 06:00:00|23.87|23.79|23.69|23.44|24.03|23.84|23.59|23.4|59
1612422000000|2021-02-04 07:00:00|23.68|23.43|23.62|23.54|23.73|23.6|23.41|23.33|222
1612425600000|2021-02-04 08:00:00|23.63|23.55|23.34|23.26|23.66|23.58|23.26|23.18|3334
1612429200000|2021-02-04 09:00:00|23.32|23.24|23.3|23.22|23.44|23.36|23.24|23.16|2912
1612432800000|2021-02-04 10:00:00|23.31|23.23|23.14|23.06|23.39|23.31|23.14|23.06|1275
1612436400000|2021-02-04 11:00:00|23.16|23.08|23.46|23.38|23.46|23.38|23.04|22.96|706
1612440000000|2021-02-04 12:00:00|23.41|23.33|23.17|23.09|23.48|23.4|23.14|23.06|736
1612443600000|2021-02-04 13:00:00|23.16|23.08|23.03|22.95|23.17|23.09|22.95|22.87|819
1612447200000|2021-02-04 14:00:00|23.02|22.94|22.85|22.77|23.07|22.99|22.76|22.68|4519
1612450800000|2021-02-04 15:00:00|22.86|22.78|22.88|22.8|22.98|22.9|22.74|22.66|2230
1612454400000|2021-02-04 16:00:00|22.89|22.81|22.8|22.72|22.89|22.81|22.74|22.66|4362
1612458000000|2021-02-04 17:00:00|22.78|22.7|22.74|22.66|22.81|22.73|22.69|22.61|921
1612461600000|2021-02-04 18:00:00|22.73|22.65|22.73|22.65|22.75|22.67|22.68|22.6|35
1612465200000|2021-02-04 19:00:00|22.72|22.64|22.75|22.67|22.78|22.7|22.68|22.6|55
1612468800000|2021-02-04 20:00:00|22.74|22.66|22.74|22.49|22.78|22.7|22.63|22.49|506
1612483200000|2021-02-05 00:00:00|22.84|22.76|22.85|22.77|22.89|22.77|22.77|22.59|1
1612486800000|2021-02-05 01:00:00|22.89|22.81|22.87|22.62|22.94|22.81|22.81|22.57|16
1612490400000|2021-02-05 02:00:00|22.88|22.58|22.85|22.6|22.88|22.65|22.68|22.53|0
1612494000000|2021-02-05 03:00:00|22.88|22.58|22.83|22.58|22.88|22.62|22.83|22.57|0
1612497600000|2021-02-05 04:00:00|22.79|22.54|22.83|22.58|22.83|22.62|22.7|22.51|0
1612501200000|2021-02-05 05:00:00|22.84|22.59|22.69|22.61|22.84|22.62|22.68|22.55|0
1612504800000|2021-02-05 06:00:00|22.7|22.62|22.54|22.29|22.71|22.62|22.41|22.28|82
1612508400000|2021-02-05 07:00:00|22.56|22.31|22.64|22.56|22.75|22.67|22.48|22.31|353
1612512000000|2021-02-05 08:00:00|22.65|22.57|22.78|22.7|22.87|22.79|22.63|22.55|1251
1612515600000|2021-02-05 09:00:00|22.77|22.69|22.57|22.49|22.8|22.72|22.46|22.38|976
1612519200000|2021-02-05 10:00:00|22.56|22.48|22.6|22.52|22.62|22.54|22.42|22.34|1898
1612522800000|2021-02-05 11:00:00|22.59|22.51|22.44|22.36|22.62|22.54|22.44|22.36|847
1612526400000|2021-02-05 12:00:00|22.46|22.38|22.54|22.46|22.57|22.49|22.46|22.38|424
1612530000000|2021-02-05 13:00:00|22.53|22.45|22.41|22.33|22.59|22.51|22.41|22.33|656
1612533600000|2021-02-05 14:00:00|22.4|22.32|22.64|22.56|22.66|22.58|22.29|22.21|2671
1612537200000|2021-02-05 15:00:00|22.63|22.55|22.43|22.35|22.95|22.87|22.42|22.34|2908
1612540800000|2021-02-05 16:00:00|22.42|22.34|22.61|22.53|22.62|22.54|22.42|22.34|3949
1612544400000|2021-02-05 17:00:00|22.6|22.52|22.43|22.35|22.61|22.53|22.41|22.33|369
1612548000000|2021-02-05 18:00:00|22.41|22.33|22.61|22.53|22.61|22.53|22.41|22.33|301
1612551600000|2021-02-05 19:00:00|22.63|22.55|22.47|22.39|22.66|22.58|22.45|22.37|120
1612555200000|2021-02-05 20:00:00|22.48|22.4|22.41|22.33|22.55|22.44|22.4|22.25|20
1612742400000|2021-02-08 00:00:00|22.47|22.39|22.43|22.18|22.55|22.44|22.27|22.18|24
1612746000000|2021-02-08 01:00:00|22.46|22.21|22.29|22.21|22.48|22.25|22.27|22.14|0
1612749600000|2021-02-08 02:00:00|22.4|22.15|22.46|22.21|22.49|22.28|22.29|22.15|0
1612753200000|2021-02-08 03:00:00|22.48|22.18|22.47|22.22|22.52|22.25|22.43|22.16|0
1612756800000|2021-02-08 04:00:00|22.49|22.24|22.5|22.25|22.52|22.25|22.47|22.2|0
1612760400000|2021-02-08 05:00:00|22.51|22.26|22.52|22.27|22.52|22.27|22.5|22.25|0
1612764000000|2021-02-08 06:00:00|22.51|22.26|22.45|22.2|22.51|22.26|22.45|22.18|0
1612767600000|2021-02-08 07:00:00|22.36|22.28|22.36|22.28|22.5|22.42|22.34|22.18|222
1612771200000|2021-02-08 08:00:00|22.34|22.26|22.46|22.38|22.53|22.45|22.32|22.24|1107
1612774800000|2021-02-08 09:00:00|22.48|22.4|22.39|22.31|22.56|22.48|22.34|22.26|584
1612778400000|2021-02-08 10:00:00|22.38|22.3|22.4|22.32|22.45|22.37|22.34|22.26|150
1612782000000|2021-02-08 11:00:00|22.41|22.33|22.35|22.27|22.45|22.37|22.3|22.22|980
1612785600000|2021-02-08 12:00:00|22.37|22.29|22.3|22.22|22.42|22.34|22.29|22.21|893
1612789200000|2021-02-08 13:00:00|22.31|22.23|22.31|22.23|22.34|22.26|22.28|22.2|422
1612792800000|2021-02-08 14:00:00|22.33|22.25|22.47|22.39|22.47|22.39|22.28|22.2|2021
1612796400000|2021-02-08 15:00:00|22.46|22.38|22.41|22.33|22.52|22.44|22.32|22.24|1558
1612800000000|2021-02-08 16:00:00|22.36|22.28|22.59|22.51|22.7|22.62|22.36|22.28|3482
1612803600000|2021-02-08 17:00:00|22.57|22.49|22.62|22.54|22.62|22.54|22.51|22.43|856
1612807200000|2021-02-08 18:00:00|22.58|22.5|22.52|22.44|22.62|22.54|22.45|22.37|335
1612810800000|2021-02-08 19:00:00|22.51|22.43|22.46|22.38|22.56|22.48|22.42|22.34|156
1612814400000|2021-02-08 20:00:00|22.48|22.4|22.5|22.25|22.54|22.46|22.42|22.25|817
1612828800000|2021-02-09 00:00:00|22.59|22.34|22.6|22.35|22.66|22.39|22.59|22.34|0
1612832400000|2021-02-09 01:00:00|22.61|22.36|22.59|22.34|22.67|22.39|22.56|22.29|0
1612836000000|2021-02-09 02:00:00|22.57|22.32|22.61|22.36|22.63|22.36|22.56|22.29|0
1612839600000|2021-02-09 03:00:00|22.6|22.35|22.73|22.43|22.73|22.46|22.6|22.33|0
1612843200000|2021-02-09 04:00:00|22.7|22.45|22.71|22.46|22.73|22.46|22.67|22.42|0
1612846800000|2021-02-09 05:00:00|22.74|22.49|22.76|22.51|22.77|22.52|22.69|22.43|0
1612850400000|2021-02-09 06:00:00|22.74|22.49|22.59|22.51|22.78|22.58|22.54|22.38|2
1612854000000|2021-02-09 07:00:00|22.67|22.42|22.45|22.37|22.68|22.53|22.43|22.35|125
1612857600000|2021-02-09 08:00:00|22.46|22.38|22.45|22.37|22.6|22.52|22.37|22.29|829
1612861200000|2021-02-09 09:00:00|22.46|22.38|22.61|22.53|22.78|22.7|22.45|22.37|1738
1612864800000|2021-02-09 10:00:00|22.6|22.52|22.7|22.62|22.76|22.68|22.55|22.47|711
1612868400000|2021-02-09 11:00:00|22.72|22.64|22.67|22.59|22.87|22.79|22.66|22.58|1042
1612872000000|2021-02-09 12:00:00|22.71|22.63|22.69|22.61|22.72|22.64|22.66|22.58|214
1612875600000|2021-02-09 13:00:00|22.72|22.64|22.63|22.55|22.73|22.65|22.58|22.5|897
1612879200000|2021-02-09 14:00:00|22.67|22.59|22.72|22.64|22.92|22.84|22.63|22.55|2522
1612882800000|2021-02-09 15:00:00|22.73|22.65|22.74|22.66|22.87|22.79|22.61|22.53|2233
1612886400000|2021-02-09 16:00:00|22.78|22.7|22.73|22.65|22.93|22.85|22.68|22.6|3073
1612890000000|2021-02-09 17:00:00|22.72|22.64|22.66|22.58|22.72|22.64|22.59|22.51|3042
1612893600000|2021-02-09 18:00:00|22.67|22.59|22.61|22.53|22.72|22.64|22.58|22.5|1059
1612897200000|2021-02-09 19:00:00|22.59|22.51|22.53|22.45|22.61|22.53|22.48|22.4|153
1612900800000|2021-02-09 20:00:00|22.54|22.46|22.74|22.66|22.92|22.75|22.53|22.44|126
1612915200000|2021-02-10 00:00:00|22.88|22.63|22.93|22.68|22.96|22.71|22.88|22.63|0
1612918800000|2021-02-10 01:00:00|22.95|22.7|22.84|22.54|22.96|22.71|22.82|22.54|0
1612922400000|2021-02-10 02:00:00|22.81|22.56|22.82|22.57|22.89|22.61|22.81|22.54|0
1612926000000|2021-02-10 03:00:00|22.84|22.54|22.87|22.62|22.89|22.62|22.82|22.54|0
1612929600000|2021-02-10 04:00:00|22.9|22.6|22.89|22.59|22.9|22.6|22.88|22.58|0
1612933200000|2021-02-10 05:00:00|22.9|22.6|22.89|22.59|22.91|22.61|22.89|22.59|0
1612936800000|2021-02-10 06:00:00|22.88|22.58|22.83|22.58|22.89|22.68|22.74|22.58|0
1612940400000|2021-02-10 07:00:00|22.75|22.67|22.56|22.48|22.81|22.73|22.46|22.38|227
1612944000000|2021-02-10 08:00:00|22.54|22.46|22.66|22.58|22.93|22.85|22.51|22.43|912
1612947600000|2021-02-10 09:00:00|22.65|22.57|22.67|22.59|22.76|22.68|22.63|22.55|121
1612951200000|2021-02-10 10:00:00|22.68|22.6|22.65|22.57|22.78|22.7|22.65|22.57|179
1612954800000|2021-02-10 11:00:00|22.64|22.56|22.69|22.61|22.74|22.66|22.58|22.5|696
1612958400000|2021-02-10 12:00:00|22.67|22.59|22.64|22.56|22.74|22.66|22.64|22.56|1406
1612962000000|2021-02-10 13:00:00|22.67|22.59|22.69|22.61|22.7|22.62|22.54|22.46|1003
1612965600000|2021-02-10 14:00:00|22.67|22.59|22.72|22.64|22.78|22.7|22.6|22.52|3230
1612969200000|2021-02-10 15:00:00|22.69|22.61|23.04|22.96|24.12|24.04|22.65|22.57|18380
1612972800000|2021-02-10 16:00:00|23.08|23|23.33|23.25|23.59|23.51|23.04|22.96|7699
1612976400000|2021-02-10 17:00:00|23.32|23.24|23.3|23.22|23.58|23.5|23.22|23.14|907
1612980000000|2021-02-10 18:00:00|23.31|23.23|23.28|23.2|23.35|23.27|23.11|23.03|188
1612983600000|2021-02-10 19:00:00|23.3|23.22|22.95|22.87|23.35|23.27|22.94|22.86|222
1612987200000|2021-02-10 20:00:00|22.94|22.86|23.36|23.11|23.49|23.32|22.91|22.79|473
1613001600000|2021-02-11 00:00:00|23.41|23.06|23.67|23.37|23.68|23.38|23.41|23.06|2
1613005200000|2021-02-11 01:00:00|23.65|23.35|23.63|23.33|23.67|23.37|23.55|23.25|4
1613008800000|2021-02-11 02:00:00|23.59|23.29|23.41|23.11|23.63|23.33|23.41|23.11|0
1613012400000|2021-02-11 03:00:00|23.4|23.1|23.22|23.14|23.44|23.17|23.22|23.06|0
1613016000000|2021-02-11 04:00:00|23.31|23.06|23.19|23.11|23.38|23.17|23.18|23.04|4
1613019600000|2021-02-11 05:00:00|23.18|23.1|23.21|23.13|23.23|23.15|23.18|23.1|0
1613023200000|2021-02-11 06:00:00|23.2|23.12|23.24|22.94|23.28|23.15|23.18|22.94|13
1613026800000|2021-02-11 07:00:00|23.22|22.92|23.12|23.04|23.22|23.13|23.05|22.9|220
1613030400000|2021-02-11 08:00:00|23.1|23.02|22.88|22.8|23.2|23.12|22.78|22.7|607
1613034000000|2021-02-11 09:00:00|22.89|22.81|22.98|22.9|23.04|22.96|22.88|22.8|377
1613037600000|2021-02-11 10:00:00|22.99|22.91|22.99|22.91|23.1|23.02|22.92|22.84|406
1613041200000|2021-02-11 11:00:00|22.98|22.9|22.94|22.86|22.99|22.91|22.87|22.79|190
1613044800000|2021-02-11 12:00:00|22.99|22.91|23.03|22.95|23.09|23.01|22.98|22.9|107
1613048400000|2021-02-11 13:00:00|23.02|22.94|22.99|22.91|23.04|22.96|22.89|22.81|251
1613052000000|2021-02-11 14:00:00|23.04|22.96|23.34|23.26|23.38|23.3|22.92|22.84|2160
1613055600000|2021-02-11 15:00:00|23.35|23.27|23.16|23.08|23.39|23.31|22.95|22.87|4361
1613059200000|2021-02-11 16:00:00|23.15|23.07|23.14|23.06|23.34|23.26|23|22.92|6694
1613062800000|2021-02-11 17:00:00|23.15|23.07|23.41|23.33|23.76|23.68|23.14|23.06|1148
1613066400000|2021-02-11 18:00:00|23.43|23.35|23.41|23.33|23.61|23.53|23.29|23.21|282
1613070000000|2021-02-11 19:00:00|23.42|23.34|23.22|23.14|23.57|23.49|23.22|23.14|105
1613073600000|2021-02-11 20:00:00|23.23|23.15|22.84|22.76|23.25|23.17|22.82|22.74|522
1613088000000|2021-02-12 00:00:00|22.98|22.68|23.1|22.8|23.12|22.82|22.98|22.68|0
1613091600000|2021-02-12 01:00:00|23.13|22.83|23.13|22.83|23.13|22.83|23.1|22.8|0
1613095200000|2021-02-12 02:00:00|23.1|22.8|23.16|22.86|23.16|22.86|23.1|22.8|0
1613098800000|2021-02-12 03:00:00|23.15|22.85|23.13|22.83|23.16|22.86|23.13|22.83|0
1613102400000|2021-02-12 04:00:00|23.14|22.84|23.16|22.86|23.16|22.86|23.14|22.84|0
1613106000000|2021-02-12 05:00:00|23.13|22.83|23.14|22.84|23.14|22.84|23.11|22.81|0
1613109600000|2021-02-12 06:00:00|23.17|22.87|23.06|22.98|23.28|23.11|22.92|22.75|5
1613113200000|2021-02-12 07:00:00|23.11|23.03|23.16|23.08|23.27|23.17|23.09|22.89|211
1613116800000|2021-02-12 08:00:00|23.17|23.09|23.49|23.41|23.66|23.58|23.05|22.97|3598
1613120400000|2021-02-12 09:00:00|23.46|23.38|23.16|23.08|23.49|23.41|23.14|23.06|1487
1613124000000|2021-02-12 10:00:00|23.14|23.06|23.2|23.12|23.25|23.17|23.11|23.03|474
1613127600000|2021-02-12 11:00:00|23.21|23.13|23.16|23.08|23.24|23.16|23.16|23.08|595
1613131200000|2021-02-12 12:00:00|23.15|23.07|23.16|23.08|23.21|23.13|23.11|23.03|739
1613134800000|2021-02-12 13:00:00|23.15|23.07|23.15|23.07|23.22|23.14|23.05|22.97|1306
1613138400000|2021-02-12 14:00:00|23.2|23.12|23.04|22.96|23.2|23.12|22.94|22.86|4915
1613142000000|2021-02-12 15:00:00|23.06|22.98|22.93|22.85|23.09|23.01|22.78|22.7|4818
1613145600000|2021-02-12 16:00:00|22.88|22.8|22.74|22.66|22.93|22.85|22.58|22.5|4770
1613149200000|2021-02-12 17:00:00|22.69|22.61|22.74|22.66|22.84|22.76|22.69|22.61|549
1613152800000|2021-02-12 18:00:00|22.75|22.67|22.65|22.57|22.8|22.72|22.63|22.55|233
1613156400000|2021-02-12 19:00:00|22.66|22.58|22.56|22.48|22.7|22.62|22.54|22.46|102
1613160000000|2021-02-12 20:00:00|22.54|22.46|22.31|22.23|22.56|22.48|22.29|22.21|255
1613347200000|2021-02-15 00:00:00|22.46|22.38|22.46|22.21|22.51|22.38|22.32|22.12|173
1613350800000|2021-02-15 01:00:00|22.44|22.19|22.47|22.22|22.52|22.25|22.31|22.14|26
1613354400000|2021-02-15 02:00:00|22.46|22.21|22.48|22.23|22.51|22.3|22.37|22.21|2
1613358000000|2021-02-15 03:00:00|22.56|22.26|22.53|22.28|22.56|22.28|22.51|22.26|5
1613361600000|2021-02-15 04:00:00|22.42|22.34|22.5|22.42|22.53|22.42|22.4|22.28|4
1613365200000|2021-02-15 05:00:00|22.51|22.43|22.48|22.4|22.53|22.45|22.48|22.4|5
1613368800000|2021-02-15 06:00:00|22.46|22.38|22.59|22.34|22.59|22.42|22.38|22.24|19
1613372400000|2021-02-15 07:00:00|22.57|22.32|22.42|22.34|22.6|22.48|22.41|22.3|103
1613376000000|2021-02-15 08:00:00|22.32|22.24|22.32|22.24|22.47|22.39|22.27|22.19|3079
1613379600000|2021-02-15 09:00:00|22.27|22.19|22.48|22.4|22.48|22.4|22.27|22.19|2443
1613383200000|2021-02-15 10:00:00|22.53|22.45|22.28|22.2|22.63|22.55|22.28|22.2|2091
1613386800000|2021-02-15 11:00:00|22.3|22.22|22.13|22.05|22.33|22.25|22.08|22|2214
1613390400000|2021-02-15 12:00:00|22.18|22.1|22.23|22.15|22.26|22.18|22.13|22.05|710
1613394000000|2021-02-15 13:00:00|22.21|22.13|22.19|22.11|22.23|22.15|22.16|22.08|1870
1613397600000|2021-02-15 14:00:00|22.16|22.08|22.09|22.01|22.19|22.11|22.09|22.01|639
1613401200000|2021-02-15 15:00:00|22.04|21.96|22.04|21.96|22.09|22.01|22.04|21.96|66937
1613404800000|2021-02-15 16:00:00|22.09|22.01|22.1|22.02|22.2|22.12|22.05|21.97|5539
1613408400000|2021-02-15 17:00:00|22.05|21.97|22.1|22.02|22.15|22.07|22.05|21.97|270
1613412000000|2021-02-15 18:00:00|22.08|22|22.01|21.93|22.1|22.02|21.86|21.78|138
1613415600000|2021-02-15 19:00:00|22.03|21.95|22.26|21.96|22.26|21.96|22.01|21.89|2229
1613419200000|2021-02-15 20:00:00|22.27|21.97|22.24|21.94|22.29|22.18|22.22|21.92|3336
1613433600000|2021-02-16 00:00:00|22.28|22.03|22.28|22.03|22.35|22.16|22.18|21.88|1
1613437200000|2021-02-16 01:00:00|22.26|21.98|22.28|22.03|22.28|22.03|22.26|21.98|0
1613440800000|2021-02-16 02:00:00|22.31|22.06|22.25|22.17|22.31|22.17|22.25|22.06|0
1613444400000|2021-02-16 03:00:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1613448000000|2021-02-16 04:00:00|22.25|22.17|22.23|22.15|22.26|22.18|22.23|22.15|0
1613451600000|2021-02-16 05:00:00|22.26|22.18|22.44|22.19|22.47|22.23|22.26|22.12|5
1613455200000|2021-02-16 06:00:00|22.45|22.14|22.45|22.2|22.45|22.2|22.44|22.14|2
1613458800000|2021-02-16 07:00:00|22.47|22.22|22.29|22.21|22.47|22.31|22.26|22.17|167
1613462400000|2021-02-16 08:00:00|22.24|22.16|22.29|22.21|22.44|22.36|22.24|22.16|2038
1613466000000|2021-02-16 09:00:00|22.32|22.24|22.3|22.22|22.49|22.41|22.29|22.21|2190
1613469600000|2021-02-16 10:00:00|22.25|22.17|22.25|22.17|22.3|22.22|22.2|22.12|1831
1613473200000|2021-02-16 11:00:00|22.3|22.22|22.2|22.12|22.4|22.32|22.15|22.07|1470
1613476800000|2021-02-16 12:00:00|22.25|22.17|22.31|22.23|22.31|22.23|22.15|22.07|1205
1613480400000|2021-02-16 13:00:00|22.36|22.28|22.56|22.48|22.56|22.48|22.26|22.18|3110
1613484000000|2021-02-16 14:00:00|22.61|22.53|22.71|22.63|22.76|22.68|22.48|22.4|7701
1613487600000|2021-02-16 15:00:00|22.66|22.58|22.66|22.58|22.86|22.78|22.46|22.38|5601
1613491200000|2021-02-16 16:00:00|22.71|22.63|22.91|22.83|23.06|22.98|22.47|22.39|6477
1613494800000|2021-02-16 17:00:00|22.96|22.88|22.67|22.59|23.04|22.96|22.57|22.49|440
1613498400000|2021-02-16 18:00:00|22.62|22.54|22.55|22.47|22.67|22.59|22.42|22.34|670
1613502000000|2021-02-16 19:00:00|22.53|22.45|22.62|22.37|22.67|22.57|22.43|22.35|37
1613505600000|2021-02-16 20:00:00|22.64|22.39|22.78|22.7|22.89|22.7|22.48|22.39|34
1613520000000|2021-02-17 00:00:00|22.89|22.81|23.12|23.04|23.23|23.04|22.89|22.8|7
1613523600000|2021-02-17 01:00:00|23.23|22.98|23.2|22.95|23.23|23.11|23.17|22.93|0
1613527200000|2021-02-17 02:00:00|23.23|22.98|23.05|22.97|23.23|23.04|23.05|22.93|0
1613530800000|2021-02-17 03:00:00|23.03|22.78|22.94|22.69|23.03|22.78|22.94|22.69|83
1613534400000|2021-02-17 04:00:00|22.96|22.71|23.02|22.72|23.02|22.77|22.94|22.69|0
1613538000000|2021-02-17 05:00:00|22.97|22.69|22.84|22.76|23.02|22.78|22.71|22.6|0
1613541600000|2021-02-17 06:00:00|22.86|22.78|22.78|22.53|22.93|22.85|22.69|22.51|10
1613545200000|2021-02-17 07:00:00|22.85|22.6|22.77|22.69|22.85|22.74|22.69|22.55|608
1613548800000|2021-02-17 08:00:00|22.74|22.66|22.48|22.4|23.16|23.08|22.38|22.3|4414
1613552400000|2021-02-17 09:00:00|22.53|22.45|22.72|22.64|22.92|22.84|22.48|22.4|2429
1613556000000|2021-02-17 10:00:00|22.73|22.65|22.87|22.79|22.87|22.79|22.48|22.4|2622
1613559600000|2021-02-17 11:00:00|22.85|22.77|22.78|22.7|23.02|22.94|22.78|22.7|1895
1613563200000|2021-02-17 12:00:00|22.8|22.72|22.85|22.77|22.88|22.8|22.78|22.7|93
1613566800000|2021-02-17 13:00:00|22.74|22.66|23.13|23.05|23.28|23.2|22.74|22.66|2931
1613570400000|2021-02-17 14:00:00|23.15|23.07|23.33|23.25|23.57|23.49|22.98|22.9|6300
1613574000000|2021-02-17 15:00:00|23.28|23.2|23.29|23.21|23.63|23.55|23.09|23.01|6312
1613577600000|2021-02-17 16:00:00|23.3|23.22|23.44|23.36|23.74|23.66|23.29|23.21|6189
1613581200000|2021-02-17 17:00:00|23.39|23.31|23.15|23.07|23.49|23.41|23.09|23.01|1452
1613584800000|2021-02-17 18:00:00|23.14|23.06|23.24|23.16|23.29|23.21|23|22.92|837
1613588400000|2021-02-17 19:00:00|23.22|23.14|23.03|22.95|23.22|23.14|22.98|22.9|237
1613592000000|2021-02-17 20:00:00|23.02|22.94|22.85|22.6|23.03|22.95|22.64|22.5|480
1613606400000|2021-02-18 00:00:00|22.83|22.58|22.87|22.62|22.93|22.67|22.8|22.55|0
1613610000000|2021-02-18 01:00:00|22.82|22.57|23.01|22.93|23.19|23|22.82|22.57|10
1613613600000|2021-02-18 02:00:00|23.03|22.95|22.88|22.63|23.08|23|22.85|22.6|7
1613617200000|2021-02-18 03:00:00|22.92|22.62|23.17|22.92|23.2|22.95|22.88|22.62|0
1613620800000|2021-02-18 04:00:00|23.19|22.94|23.3|23.05|23.35|23.26|23.14|22.92|1
1613624400000|2021-02-18 05:00:00|23.24|23.16|23.21|22.96|23.35|23.17|23.15|22.94|0
1613628000000|2021-02-18 06:00:00|23.1|23.02|23.21|22.96|23.26|23.03|23.05|22.86|4
1613631600000|2021-02-18 07:00:00|23.15|23.07|23.33|23.25|23.42|23.34|23.11|22.89|490
1613635200000|2021-02-18 08:00:00|23.38|23.3|22.84|22.76|23.5|23.42|22.84|22.76|2597
1613638800000|2021-02-18 09:00:00|22.89|22.81|23.09|23.01|23.24|23.16|22.84|22.76|1068
1613642400000|2021-02-18 10:00:00|23.04|22.96|23.37|23.29|23.44|23.36|23.04|22.96|1605
1613646000000|2021-02-18 11:00:00|23.39|23.31|23.15|23.07|23.54|23.46|23.15|23.07|1896
1613649600000|2021-02-18 12:00:00|23.17|23.09|23.05|22.97|23.2|23.12|22.95|22.87|565
1613653200000|2021-02-18 13:00:00|23|22.92|23.35|23.27|23.35|23.27|23|22.92|1948
1613656800000|2021-02-18 14:00:00|23.38|23.3|23.16|23.08|23.5|23.42|23.06|22.98|5068
1613660400000|2021-02-18 15:00:00|23.19|23.11|23.34|23.26|23.65|23.57|23.16|23.08|4640
1613664000000|2021-02-18 16:00:00|23.37|23.29|23.26|23.18|23.37|23.29|23.02|22.94|3736
1613667600000|2021-02-18 17:00:00|23.28|23.2|23.17|23.09|23.51|23.43|23.12|23.04|273
1613671200000|2021-02-18 18:00:00|23.22|23.14|23.02|22.94|23.27|23.19|22.93|22.85|341
1613674800000|2021-02-18 19:00:00|23|22.92|22.91|22.83|23.06|22.98|22.88|22.8|53
1613678400000|2021-02-18 20:00:00|22.93|22.85|23.03|22.95|23.03|22.95|22.79|22.71|91
1613692800000|2021-02-19 00:00:00|23.3|23|23.32|23.07|23.34|23.13|23.19|22.95|41
1613696400000|2021-02-19 01:00:00|23.3|23.05|23.59|23.34|23.62|23.48|23.16|22.95|7
1613700000000|2021-02-19 02:00:00|23.57|23.32|23.66|23.58|23.77|23.63|23.56|23.32|3
1613703600000|2021-02-19 03:00:00|23.77|23.52|23.72|23.47|23.77|23.58|23.58|23.42|0
1613707200000|2021-02-19 04:00:00|23.66|23.58|23.38|23.3|23.69|23.61|23.38|23.19|25
1613710800000|2021-02-19 05:00:00|23.44|23.19|23.42|23.17|23.47|23.33|23.36|23.15|0
1613714400000|2021-02-19 06:00:00|23.4|23.15|23.24|23.16|23.42|23.17|23.24|23.05|0
1613718000000|2021-02-19 07:00:00|23.3|23.05|23.02|22.94|23.3|23.18|23.02|22.94|253
1613721600000|2021-02-19 08:00:00|23.04|22.96|22.87|22.79|23.17|23.09|22.82|22.74|2509
1613725200000|2021-02-19 09:00:00|22.85|22.77|22.87|22.79|22.95|22.87|22.77|22.69|1170
1613728800000|2021-02-19 10:00:00|22.82|22.74|22.82|22.74|22.88|22.8|22.73|22.65|1361
1613732400000|2021-02-19 11:00:00|22.84|22.76|23.02|22.94|23.07|22.99|22.84|22.76|497
1613736000000|2021-02-19 12:00:00|22.98|22.9|22.83|22.75|23.02|22.94|22.78|22.7|747
1613739600000|2021-02-19 13:00:00|22.82|22.74|22.74|22.66|22.88|22.8|22.69|22.61|1520
1613743200000|2021-02-19 14:00:00|22.76|22.68|22.69|22.61|22.98|22.9|22.69|22.61|1969
1613746800000|2021-02-19 15:00:00|22.65|22.57|22.45|22.37|22.79|22.71|22.45|22.37|11921
1613750400000|2021-02-19 16:00:00|22.4|22.32|22.26|22.18|22.45|22.37|22.17|22.09|3753
1613754000000|2021-02-19 17:00:00|22.27|22.19|22.7|22.62|22.85|22.77|22.26|22.18|1171
1613757600000|2021-02-19 18:00:00|22.68|22.6|22.55|22.47|22.95|22.87|22.49|22.41|342
1613761200000|2021-02-19 19:00:00|22.57|22.49|22.59|22.51|22.84|22.74|22.45|22.37|23
1613764800000|2021-02-19 20:00:00|22.61|22.53|22.58|22.33|22.75|22.56|22.45|22.26|86
1613952000000|2021-02-22 00:00:00|22.73|22.48|22.71|22.46|22.74|22.52|22.6|22.44|0
1613955600000|2021-02-22 01:00:00|22.6|22.52|22.96|22.71|22.96|22.77|22.52|22.3|25
1613959200000|2021-02-22 02:00:00|22.95|22.7|23.19|22.94|23.24|23.13|22.8|22.56|34
1613962800000|2021-02-22 03:00:00|23.13|23.05|23.15|22.9|23.25|23.11|23.13|22.89|3
1613966400000|2021-02-22 04:00:00|23.14|22.89|23.08|23|23.18|23|23.03|22.87|0
1613970000000|2021-02-22 05:00:00|23.07|22.99|23.24|22.99|23.25|23.1|23.01|22.88|74
1613973600000|2021-02-22 06:00:00|23.25|23|23.22|22.97|23.25|23.11|23.16|22.91|2
1613977200000|2021-02-22 07:00:00|23.06|22.98|23.44|23.36|23.57|23.49|23.04|22.91|551
1613980800000|2021-02-22 08:00:00|23.43|23.35|23.64|23.56|23.82|23.74|23.16|23.08|3613
1613984400000|2021-02-22 09:00:00|23.65|23.57|23.28|23.2|23.67|23.59|23.24|23.16|2084
1613988000000|2021-02-22 10:00:00|23.27|23.19|23.42|23.34|23.42|23.34|23.19|23.11|1291
1613991600000|2021-02-22 11:00:00|23.37|23.29|23.37|23.29|23.56|23.48|23.32|23.24|1702
1613995200000|2021-02-22 12:00:00|23.32|23.24|23.52|23.44|23.71|23.63|23.31|23.23|890
1613998800000|2021-02-22 13:00:00|23.51|23.43|23.3|23.22|23.62|23.54|23.24|23.16|793
1614002400000|2021-02-22 14:00:00|23.29|23.21|23.23|23.15|23.62|23.54|23.18|23.1|3440
1614006000000|2021-02-22 15:00:00|23.22|23.14|23.2|23.12|23.38|23.3|23.04|22.96|2239
1614009600000|2021-02-22 16:00:00|23.17|23.09|23.02|22.94|23.25|23.17|22.92|22.84|2820
1614013200000|2021-02-22 17:00:00|23.06|22.98|22.83|22.75|23.11|23.03|22.83|22.75|599
1614016800000|2021-02-22 18:00:00|22.85|22.77|22.86|22.78|22.89|22.81|22.75|22.67|171
1614020400000|2021-02-22 19:00:00|22.88|22.8|22.88|22.8|22.93|22.85|22.81|22.73|192
1614024000000|2021-02-22 20:00:00|22.91|22.83|23.54|23.46|23.65|23.51|22.91|22.83|294
1614038400000|2021-02-23 00:00:00|23.58|23.28|23.5|23.25|23.58|23.44|23.32|23.19|2
1614042000000|2021-02-23 01:00:00|23.51|23.26|23.36|23.11|23.52|23.26|23.25|23.09|1
1614045600000|2021-02-23 02:00:00|23.37|23.12|23.35|23.1|23.39|23.19|23.24|23.08|0
1614049200000|2021-02-23 03:00:00|23.36|23.11|23.25|23.17|23.47|23.23|23.25|23.1|0
1614052800000|2021-02-23 04:00:00|23.23|23.15|23.06|22.98|23.25|23.17|23.06|22.92|4
1614056400000|2021-02-23 05:00:00|23.04|22.96|23.16|22.86|23.16|22.96|22.98|22.8|5
1614060000000|2021-02-23 06:00:00|23.11|22.84|23.27|23.02|23.29|23.09|23.11|22.84|1
1614063600000|2021-02-23 07:00:00|23.2|23.12|22.99|22.91|23.32|23.21|22.99|22.91|129
1614067200000|2021-02-23 08:00:00|23.01|22.93|23.35|23.27|23.44|23.36|22.97|22.89|2737
1614070800000|2021-02-23 09:00:00|23.36|23.28|23.73|23.65|23.82|23.74|23.36|23.28|2578
1614074400000|2021-02-23 10:00:00|23.75|23.67|23.85|23.77|24.28|24.2|23.63|23.55|4352
1614078000000|2021-02-23 11:00:00|23.83|23.75|23.65|23.57|24.07|23.99|23.56|23.48|712
1614081600000|2021-02-23 12:00:00|23.64|23.56|23.51|23.43|23.74|23.66|23.46|23.38|1588
1614085200000|2021-02-23 13:00:00|23.55|23.47|23.69|23.61|23.83|23.75|23.51|23.43|955
1614088800000|2021-02-23 14:00:00|23.7|23.62|24.29|24.21|24.81|24.73|23.65|23.57|6497
1614092400000|2021-02-23 15:00:00|24.33|24.25|23.61|23.53|24.4|24.32|23.46|23.38|5414
1614096000000|2021-02-23 16:00:00|23.57|23.49|23.71|23.63|23.88|23.8|23.4|23.32|2558
1614099600000|2021-02-23 17:00:00|23.75|23.67|23.97|23.89|24.03|23.95|23.59|23.51|673
1614103200000|2021-02-23 18:00:00|23.95|23.87|23.49|23.41|24.04|23.96|23.41|23.33|275
1614106800000|2021-02-23 19:00:00|23.51|23.43|23.33|23.25|23.6|23.52|23.28|23.2|137
1614110400000|2021-02-23 20:00:00|23.32|23.24|23.01|22.76|23.33|23.25|22.87|22.76|561
1614124800000|2021-02-24 00:00:00|23.26|23.01|23.14|22.89|23.28|23.08|23|22.87|34
1614128400000|2021-02-24 01:00:00|23.16|22.91|23.11|22.81|23.16|22.96|22.84|22.65|12
1614132000000|2021-02-24 02:00:00|23.1|22.85|23.27|23.02|23.3|23.13|23.05|22.8|0
1614135600000|2021-02-24 03:00:00|23.25|23|23.29|23.04|23.38|23.27|23.15|22.9|2
1614139200000|2021-02-24 04:00:00|23.28|23.03|23.34|23.09|23.37|23.19|23.22|23|0
1614142800000|2021-02-24 05:00:00|23.28|23.2|23.57|23.49|23.63|23.51|23.26|23.09|17
1614146400000|2021-02-24 06:00:00|23.59|23.51|23.58|23.33|23.8|23.69|23.51|23.25|11
1614150000000|2021-02-24 07:00:00|23.6|23.35|23.21|23.13|23.68|23.48|23.16|23.08|387
1614153600000|2021-02-24 08:00:00|23.24|23.16|23|22.92|23.35|23.27|23|22.92|2594
1614157200000|2021-02-24 09:00:00|22.99|22.91|22.92|22.84|23.23|23.15|22.87|22.79|809
1614160800000|2021-02-24 10:00:00|22.88|22.8|22.83|22.75|23.02|22.94|22.78|22.7|1156
1614164400000|2021-02-24 11:00:00|22.84|22.76|22.92|22.84|23.01|22.93|22.8|22.72|636
1614168000000|2021-02-24 12:00:00|22.91|22.83|22.71|22.63|22.91|22.83|22.6|22.52|656
1614171600000|2021-02-24 13:00:00|22.73|22.65|23.49|23.41|23.58|23.5|22.71|22.63|1923
1614175200000|2021-02-24 14:00:00|23.5|23.42|23.32|23.24|23.54|23.46|23.08|23|4278
1614178800000|2021-02-24 15:00:00|23.31|23.23|22.75|22.67|23.45|23.37|22.67|22.59|2698
1614182400000|2021-02-24 16:00:00|22.74|22.66|22.52|22.44|22.75|22.67|22.48|22.4|4195
1614186000000|2021-02-24 17:00:00|22.54|22.46|22.38|22.3|22.54|22.46|22.22|22.14|436
1614189600000|2021-02-24 18:00:00|22.39|22.31|22.26|22.18|22.44|22.36|22.24|22.16|214
1614193200000|2021-02-24 19:00:00|22.23|22.15|22.3|22.22|22.32|22.24|22.21|22.13|159
1614196800000|2021-02-24 20:00:00|22.31|22.23|22.16|21.91|22.31|22.23|22|21.91|230
1614211200000|2021-02-25 00:00:00|22.02|21.94|22.04|21.79|22.24|21.94|21.93|21.78|20
1614214800000|2021-02-25 01:00:00|21.97|21.89|22.2|21.95|22.22|21.95|21.97|21.79|1
1614218400000|2021-02-25 02:00:00|22.21|21.91|22.12|21.87|22.22|21.97|22.02|21.79|1
1614222000000|2021-02-25 03:00:00|22.05|21.97|22.12|21.87|22.17|21.98|22.02|21.85|0
1614225600000|2021-02-25 04:00:00|22.02|21.94|22.16|21.91|22.17|21.96|22.02|21.87|3
1614229200000|2021-02-25 05:00:00|22.15|21.9|22.13|21.88|22.18|21.98|22.06|21.86|2
1614232800000|2021-02-25 06:00:00|22.06|21.98|22.03|21.95|22.19|22.03|22.03|21.88|4
1614236400000|2021-02-25 07:00:00|22.1|21.85|22.03|21.95|22.16|22.08|22.03|21.84|322
1614240000000|2021-02-25 08:00:00|21.99|21.91|22.27|22.19|22.32|22.24|21.98|21.9|2350
1614243600000|2021-02-25 09:00:00|22.3|22.22|22.24|22.16|22.37|22.29|22.22|22.14|516
1614247200000|2021-02-25 10:00:00|22.27|22.19|22.22|22.14|22.41|22.33|22.17|22.09|979
1614250800000|2021-02-25 11:00:00|22.23|22.15|22.42|22.34|22.74|22.66|22.23|22.15|3027
1614254400000|2021-02-25 12:00:00|22.43|22.35|22.46|22.38|22.56|22.48|22.33|22.25|723
1614258000000|2021-02-25 13:00:00|22.47|22.39|22.37|22.29|22.58|22.5|22.28|22.2|742
1614261600000|2021-02-25 14:00:00|22.4|22.32|22.45|22.37|22.62|22.54|22.21|22.13|1519
1614265200000|2021-02-25 15:00:00|22.47|22.39|22.53|22.45|23.02|22.94|22.3|22.22|6904
1614268800000|2021-02-25 16:00:00|22.54|22.46|22.91|22.83|22.98|22.9|22.34|22.26|7833
1614272400000|2021-02-25 17:00:00|22.92|22.84|24.06|23.98|24.27|24.19|22.76|22.68|1630
1614276000000|2021-02-25 18:00:00|24.08|24|23.85|23.77|24.42|24.34|23.42|23.34|1171
1614279600000|2021-02-25 19:00:00|23.88|23.8|24.38|24.3|24.49|24.41|23.24|23.16|477
1614283200000|2021-02-25 20:00:00|24.39|24.31|25.19|25.11|25.78|25.7|24.27|24.19|2021
1614297600000|2021-02-26 00:00:00|25.07|24.82|24.52|24.27|25.29|25|24.42|24.18|25
1614301200000|2021-02-26 01:00:00|24.51|24.26|24.27|24.02|24.7|24.52|23.94|23.78|57
1614304800000|2021-02-26 02:00:00|24.25|24|24.42|24.17|24.44|24.19|24.16|23.99|0
1614308400000|2021-02-26 03:00:00|24.44|24.19|24.57|24.32|24.67|24.42|24.25|24|0
1614312000000|2021-02-26 04:00:00|24.58|24.28|24.9|24.65|24.96|24.81|24.5|24.2|0
1614315600000|2021-02-26 05:00:00|24.84|24.76|25.08|24.83|25.13|24.88|24.79|24.57|0
1614319200000|2021-02-26 06:00:00|25.05|24.8|24.92|24.84|25.12|24.9|24.72|24.43|10
1614322800000|2021-02-26 07:00:00|24.96|24.88|24.43|24.35|25.12|25.04|24.21|24.13|1666
1614326400000|2021-02-26 08:00:00|24.4|24.32|24.01|23.93|24.64|24.56|23.9|23.82|6495
1614330000000|2021-02-26 09:00:00|24.04|23.96|24.28|24.2|24.4|24.32|23.99|23.91|2283
1614333600000|2021-02-26 10:00:00|24.29|24.21|24.68|24.6|24.7|24.62|24.1|24.02|1183
1614337200000|2021-02-26 11:00:00|24.7|24.62|24.92|24.84|25.23|25.15|24.57|24.49|2908
1614340800000|2021-02-26 12:00:00|24.9|24.82|24.92|24.84|24.98|24.9|24.4|24.32|2374
1614344400000|2021-02-26 13:00:00|24.94|24.86|24.19|24.11|24.99|24.91|24.19|24.11|2973
1614348000000|2021-02-26 14:00:00|24.17|24.09|24.73|24.65|24.77|24.69|24.08|24|6941
1614351600000|2021-02-26 15:00:00|24.72|24.64|24.82|24.74|25.91|25.83|24.53|24.45|15039
1614355200000|2021-02-26 16:00:00|24.8|24.72|24.48|24.4|25.15|25.07|24.27|24.19|14373
1614358800000|2021-02-26 17:00:00|24.47|24.39|24.58|24.5|24.65|24.57|23.97|23.89|879
1614362400000|2021-02-26 18:00:00|24.59|24.51|24.77|24.69|24.87|24.79|24.2|24.12|342
1614366000000|2021-02-26 19:00:00|24.8|24.72|24.74|24.66|25.21|25.13|24.59|24.51|661
1614369600000|2021-02-26 20:00:00|24.71|24.63|24.45|24.37|24.93|24.84|23.96|23.84|1586
1614373200000|2021-02-26 21:00:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1614556800000|2021-03-01 00:00:00|24.02|23.94|24.01|23.76|24.24|23.98|23.87|23.69|70
1614560400000|2021-03-01 01:00:00|23.99|23.74|23.92|23.67|24.06|23.85|23.87|23.66|3
1614564000000|2021-03-01 02:00:00|23.91|23.66|23.94|23.86|24.01|23.86|23.8|23.62|3
1614567600000|2021-03-01 03:00:00|23.95|23.87|24.03|23.78|24.07|23.94|23.88|23.73|8
1614571200000|2021-03-01 04:00:00|23.93|23.85|23.92|23.84|24.07|23.95|23.84|23.74|3
1614574800000|2021-03-01 05:00:00|23.91|23.83|23.93|23.85|24.07|23.9|23.88|23.75|4
1614578400000|2021-03-01 06:00:00|24.02|23.77|23.99|23.74|24.06|23.9|23.82|23.68|17
1614582000000|2021-03-01 07:00:00|23.92|23.84|23.47|23.39|23.99|23.88|23.47|23.39|823
1614585600000|2021-03-01 08:00:00|23.48|23.4|23.26|23.18|23.58|23.5|23.12|23.04|4242
1614589200000|2021-03-01 09:00:00|23.25|23.17|23.28|23.2|23.43|23.35|23.17|23.09|2128
1614592800000|2021-03-01 10:00:00|23.26|23.18|23.21|23.13|23.35|23.27|23.07|22.99|1525
1614596400000|2021-03-01 11:00:00|23.2|23.12|23.38|23.3|23.46|23.38|23.2|23.12|3008
1614600000000|2021-03-01 12:00:00|23.42|23.34|23.25|23.17|23.43|23.35|23.23|23.15|1139
1614603600000|2021-03-01 13:00:00|23.23|23.15|23.18|23.1|23.28|23.2|23.09|23.01|1891
1614607200000|2021-03-01 14:00:00|23.19|23.11|22.94|22.86|23.21|23.13|22.89|22.81|3456
1614610800000|2021-03-01 15:00:00|22.93|22.85|22.69|22.61|22.99|22.91|22.67|22.59|5121
1614614400000|2021-03-01 16:00:00|22.68|22.6|22.55|22.47|22.72|22.64|22.52|22.44|6796
1614618000000|2021-03-01 17:00:00|22.5|22.42|22.63|22.55|22.72|22.64|22.5|22.42|401
1614621600000|2021-03-01 18:00:00|22.61|22.53|22.54|22.46|22.69|22.61|22.49|22.41|79
1614625200000|2021-03-01 19:00:00|22.55|22.47|22.52|22.44|22.56|22.48|22.48|22.4|62
1614628800000|2021-03-01 20:00:00|22.47|22.39|22.74|22.49|22.77|22.64|22.34|22.26|205
1614643200000|2021-03-02 00:00:00|22.68|22.43|22.74|22.49|22.77|22.54|22.62|22.4|0
1614646800000|2021-03-02 01:00:00|22.75|22.5|22.89|22.64|22.93|22.68|22.67|22.49|11
1614650400000|2021-03-02 02:00:00|22.93|22.68|23.09|22.84|23.12|22.93|22.73|22.58|7
1614654000000|2021-03-02 03:00:00|23.08|22.83|23|22.75|23.17|22.98|22.94|22.75|12
1614657600000|2021-03-02 04:00:00|22.9|22.82|23.02|22.77|23.04|22.82|22.85|22.66|0
1614661200000|2021-03-02 05:00:00|23.04|22.74|23.14|22.89|23.14|22.89|22.99|22.72|0
1614664800000|2021-03-02 06:00:00|23.16|22.91|22.87|22.79|23.2|23.02|22.86|22.66|3
1614668400000|2021-03-02 07:00:00|23|22.75|22.96|22.88|23.03|22.95|22.83|22.68|164
1614672000000|2021-03-02 08:00:00|22.95|22.87|22.95|22.87|22.99|22.91|22.56|22.48|2132
1614675600000|2021-03-02 09:00:00|22.94|22.86|22.7|22.62|23.04|22.96|22.57|22.49|1609
1614679200000|2021-03-02 10:00:00|22.69|22.61|22.7|22.62|22.74|22.66|22.59|22.51|563
1614682800000|2021-03-02 11:00:00|22.72|22.64|22.61|22.53|22.72|22.64|22.54|22.46|911
1614686400000|2021-03-02 12:00:00|22.6|22.52|22.5|22.42|22.61|22.53|22.42|22.34|680
1614690000000|2021-03-02 13:00:00|22.55|22.47|22.53|22.45|22.7|22.62|22.51|22.43|1336
1614693600000|2021-03-02 14:00:00|22.54|22.46|22.5|22.42|22.78|22.7|22.43|22.35|3128
1614697200000|2021-03-02 15:00:00|22.52|22.44|22.63|22.55|22.78|22.7|22.41|22.33|2673
1614700800000|2021-03-02 16:00:00|22.61|22.53|22.71|22.63|22.93|22.85|22.56|22.48|3564
1614704400000|2021-03-02 17:00:00|22.72|22.64|22.52|22.44|22.76|22.68|22.45|22.37|281
1614708000000|2021-03-02 18:00:00|22.5|22.42|22.59|22.51|22.59|22.51|22.41|22.33|178
1614711600000|2021-03-02 19:00:00|22.58|22.5|22.6|22.52|22.8|22.72|22.5|22.41|63
1614715200000|2021-03-02 20:00:00|22.59|22.51|22.9|22.65|22.96|22.8|22.52|22.44|21
1614729600000|2021-03-03 00:00:00|22.74|22.49|22.8|22.55|22.83|22.57|22.73|22.47|0
1614733200000|2021-03-03 01:00:00|22.82|22.57|22.85|22.6|22.95|22.76|22.72|22.55|31
1614736800000|2021-03-03 02:00:00|22.84|22.59|22.73|22.48|22.87|22.68|22.69|22.48|1
1614740400000|2021-03-03 03:00:00|22.74|22.44|22.68|22.43|22.74|22.48|22.68|22.41|0
1614744000000|2021-03-03 04:00:00|22.66|22.41|22.6|22.35|22.7|22.43|22.59|22.34|0
1614747600000|2021-03-03 05:00:00|22.59|22.34|22.51|22.26|22.6|22.35|22.42|22.25|2
1614751200000|2021-03-03 06:00:00|22.52|22.27|22.32|22.24|22.52|22.36|22.3|22.12|26
1614754800000|2021-03-03 07:00:00|22.3|22.22|22.22|22.14|22.36|22.28|22.1|22.02|311
1614758400000|2021-03-03 08:00:00|22.23|22.15|22.18|22.1|22.28|22.2|22.11|22.03|2834
1614762000000|2021-03-03 09:00:00|22.21|22.13|22.21|22.13|22.33|22.25|22.04|21.96|3064
1614765600000|2021-03-03 10:00:00|22.19|22.11|22.24|22.16|22.29|22.21|22.19|22.11|1735
1614769200000|2021-03-03 11:00:00|22.25|22.17|22.27|22.19|22.34|22.26|22.22|22.14|744
1614772800000|2021-03-03 12:00:00|22.29|22.21|22.34|22.26|22.39|22.31|22.28|22.2|1477
1614776400000|2021-03-03 13:00:00|22.39|22.31|22.75|22.67|23.08|23|22.34|22.26|3601
1614780000000|2021-03-03 14:00:00|22.74|22.66|23.19|23.11|23.21|23.13|22.6|22.52|3031
1614783600000|2021-03-03 15:00:00|23.21|23.13|22.94|22.86|23.67|23.59|22.89|22.81|7024
1614787200000|2021-03-03 16:00:00|22.98|22.9|22.96|22.88|23.02|22.94|22.66|22.58|2682
1614790800000|2021-03-03 17:00:00|22.97|22.89|23.19|23.11|23.22|23.14|22.84|22.76|500
1614794400000|2021-03-03 18:00:00|23.21|23.13|23.26|23.18|23.34|23.26|22.86|22.78|104
1614798000000|2021-03-03 19:00:00|23.27|23.19|23.23|23.15|23.7|23.59|23.16|23.06|236
1614801600000|2021-03-03 20:00:00|23.25|23.17|23.81|23.73|23.85|23.74|23.16|23.01|754
1614805200000|2021-03-03 21:00:00|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|2
1614816000000|2021-03-04 00:00:00|23.86|23.56|23.75|23.5|23.96|23.75|23.68|23.43|0
1614819600000|2021-03-04 01:00:00|23.73|23.48|23.8|23.55|23.97|23.81|23.68|23.46|0
1614823200000|2021-03-04 02:00:00|23.74|23.66|24.11|23.86|24.13|24.02|23.68|23.5|9
1614826800000|2021-03-04 03:00:00|24.1|23.85|24.47|24.22|24.47|24.28|24.02|23.81|38
1614830400000|2021-03-04 04:00:00|24.46|24.21|24.24|23.94|24.69|24.57|24.21|23.91|14
1614834000000|2021-03-04 05:00:00|24.23|23.93|23.99|23.91|24.23|24|23.88|23.72|83
1614837600000|2021-03-04 06:00:00|24.06|23.81|23.93|23.68|24.08|23.91|23.79|23.63|36
1614841200000|2021-03-04 07:00:00|23.97|23.72|23.62|23.54|23.97|23.79|23.54|23.46|331
1614844800000|2021-03-04 08:00:00|23.61|23.53|23.46|23.38|23.65|23.57|23.23|23.15|2182
1614848400000|2021-03-04 09:00:00|23.44|23.36|23.56|23.48|23.78|23.7|23.38|23.3|2423
1614852000000|2021-03-04 10:00:00|23.59|23.51|23.71|23.63|24|23.92|23.51|23.43|2008
1614855600000|2021-03-04 11:00:00|23.69|23.61|23.47|23.39|23.94|23.86|23.4|23.32|1066
1614859200000|2021-03-04 12:00:00|23.46|23.38|23.38|23.3|23.52|23.44|23.33|23.25|578
1614862800000|2021-03-04 13:00:00|23.4|23.32|23.24|23.16|23.49|23.41|23.23|23.15|4452
1614866400000|2021-03-04 14:00:00|23.25|23.17|23.55|23.47|23.67|23.59|23.04|22.96|4242
1614870000000|2021-03-04 15:00:00|23.52|23.44|23.03|22.95|23.89|23.81|23|22.92|7390
1614873600000|2021-03-04 16:00:00|23.02|22.94|23.03|22.95|23.34|23.26|22.9|22.82|6132
1614877200000|2021-03-04 17:00:00|23.02|22.94|23.87|23.79|24.24|24.16|22.88|22.8|4418
1614880800000|2021-03-04 18:00:00|23.88|23.8|25.19|25.11|25.44|25.32|23.74|23.66|4458
1614884400000|2021-03-04 19:00:00|25.2|25.12|24.23|24.15|25.28|25.19|24.15|24.01|1608
1614888000000|2021-03-04 20:00:00|24.22|24.14|24.56|24.26|24.89|24.74|24.18|24.08|155
1614902400000|2021-03-05 00:00:00|24.86|24.78|24.95|24.7|25|24.79|24.74|24.54|4
1614906000000|2021-03-05 01:00:00|24.97|24.67|24.97|24.72|25.19|24.92|24.72|24.45|4
1614909600000|2021-03-05 02:00:00|25.01|24.71|24.59|24.34|25.07|24.81|24.59|24.34|0
1614913200000|2021-03-05 03:00:00|24.61|24.36|24.25|24|24.66|24.41|24.25|24|11
1614916800000|2021-03-05 04:00:00|24.26|24.01|24.57|24.27|24.57|24.28|24.14|23.99|2
1614920400000|2021-03-05 05:00:00|24.58|24.28|24.07|23.99|24.63|24.33|24.07|23.98|21
1614924000000|2021-03-05 06:00:00|24.09|24.01|24.38|24.08|24.45|24.19|24.07|23.92|28
1614927600000|2021-03-05 07:00:00|24.3|24.22|24.23|24.15|24.52|24.44|24.18|24.04|335
1614931200000|2021-03-05 08:00:00|24.24|24.16|24.12|24.04|24.67|24.59|24|23.92|4931
1614934800000|2021-03-05 09:00:00|24.15|24.07|24.14|24.06|24.44|24.36|23.99|23.91|1114
1614938400000|2021-03-05 10:00:00|24.12|24.04|24.06|23.98|24.19|24.11|23.9|23.82|2407
1614942000000|2021-03-05 11:00:00|24.02|23.94|23.95|23.87|24.03|23.95|23.73|23.65|629
1614945600000|2021-03-05 12:00:00|23.94|23.86|23.87|23.79|24.09|24.01|23.81|23.73|3983
1614949200000|2021-03-05 13:00:00|23.84|23.76|23.63|23.55|24.22|24.14|23.4|23.32|4021
1614952800000|2021-03-05 14:00:00|23.64|23.56|23.94|23.86|24.17|24.09|23.22|23.14|3917
1614956400000|2021-03-05 15:00:00|23.96|23.88|24.24|24.16|24.42|24.34|23.62|23.54|10916
1614960000000|2021-03-05 16:00:00|24.25|24.17|24.49|24.41|25.29|25.21|24.19|24.11|10718
1614963600000|2021-03-05 17:00:00|24.52|24.44|23.97|23.89|24.57|24.49|23.81|23.73|1849
1614967200000|2021-03-05 18:00:00|23.98|23.9|23.6|23.52|24.15|24.07|23.48|23.4|732
1614970800000|2021-03-05 19:00:00|23.58|23.5|23.19|23.11|23.8|23.67|23.12|23.04|338
1614974400000|2021-03-05 20:00:00|23.18|23.1|23.11|23.03|23.28|23.2|22.96|22.82|404
1615161600000|2021-03-08 00:00:00|23.29|22.99|23.24|22.99|23.46|23.24|23.12|22.97|24
1615165200000|2021-03-08 01:00:00|23.22|22.97|23.25|23|23.39|23.19|23.08|22.91|6
1615168800000|2021-03-08 02:00:00|23.16|23.08|23.43|23.18|23.67|23.46|23.14|22.98|1
1615172400000|2021-03-08 03:00:00|23.34|23.26|23.52|23.44|23.72|23.51|23.34|23.15|11
1615176000000|2021-03-08 04:00:00|23.62|23.37|23.63|23.55|23.75|23.58|23.48|23.3|0
1615179600000|2021-03-08 05:00:00|23.6|23.52|23.69|23.44|23.77|23.59|23.51|23.36|11
1615183200000|2021-03-08 06:00:00|23.7|23.45|23.79|23.54|23.81|23.62|23.45|23.29|12
1615186800000|2021-03-08 07:00:00|23.68|23.6|23.77|23.69|23.82|23.74|23.45|23.31|960
1615190400000|2021-03-08 08:00:00|23.78|23.7|23.78|23.7|24.27|24.19|23.74|23.66|3787
1615194000000|2021-03-08 09:00:00|23.79|23.71|23.92|23.84|24.17|24.09|23.75|23.67|3435
1615197600000|2021-03-08 10:00:00|23.93|23.85|23.67|23.59|23.93|23.85|23.62|23.54|1142
1615201200000|2021-03-08 11:00:00|23.63|23.55|23.61|23.53|23.78|23.7|23.56|23.48|2273
1615204800000|2021-03-08 12:00:00|23.6|23.52|23.68|23.6|23.86|23.78|23.55|23.47|422
1615208400000|2021-03-08 13:00:00|23.71|23.63|23.42|23.34|23.76|23.68|23.4|23.32|1961
1615212000000|2021-03-08 14:00:00|23.41|23.33|23.34|23.26|23.62|23.54|23.11|23.03|7132
1615215600000|2021-03-08 15:00:00|23.33|23.25|22.9|22.82|23.43|23.35|22.79|22.71|7990
1615219200000|2021-03-08 16:00:00|22.89|22.81|23.06|22.98|23.06|22.98|22.67|22.59|6073
1615222800000|2021-03-08 17:00:00|23.05|22.97|22.81|22.73|23.08|23|22.66|22.58|808
1615226400000|2021-03-08 18:00:00|22.79|22.71|23.3|23.22|23.3|23.22|22.66|22.58|450
1615230000000|2021-03-08 19:00:00|23.28|23.2|23.19|23.11|23.36|23.28|22.9|22.82|240
1615233600000|2021-03-08 20:00:00|23.2|23.12|23.31|23.23|23.43|23.31|23.01|22.88|272
1615248000000|2021-03-09 00:00:00|23.18|22.93|23.23|22.98|23.37|23.12|23.18|22.91|0
1615251600000|2021-03-09 01:00:00|23.28|23.01|23.36|23.11|23.38|23.13|23.12|22.85|0
1615255200000|2021-03-09 02:00:00|23.35|23.1|23.19|22.89|23.38|23.11|23.14|22.86|0
1615258800000|2021-03-09 03:00:00|23.17|22.92|23.03|22.78|23.19|22.93|22.92|22.76|0
1615262400000|2021-03-09 04:00:00|22.94|22.86|23.08|22.83|23.16|22.89|22.94|22.78|0
1615266000000|2021-03-09 05:00:00|23.03|22.78|23.16|22.86|23.16|22.89|22.94|22.77|0
1615269600000|2021-03-09 06:00:00|23.14|22.89|23.25|23.17|23.36|23.19|23.08|22.83|0
1615273200000|2021-03-09 07:00:00|23.23|23.15|22.93|22.85|23.37|23.29|22.93|22.85|402
1615276800000|2021-03-09 08:00:00|22.92|22.84|22.85|22.77|23.08|23|22.79|22.71|1554
1615280400000|2021-03-09 09:00:00|22.89|22.81|22.77|22.69|22.9|22.82|22.66|22.58|4814
1615284000000|2021-03-09 10:00:00|22.76|22.68|22.84|22.76|22.9|22.82|22.71|22.63|950
1615287600000|2021-03-09 11:00:00|22.87|22.79|22.84|22.76|22.89|22.81|22.69|22.61|914
1615291200000|2021-03-09 12:00:00|22.86|22.78|22.95|22.87|23.01|22.93|22.84|22.76|549
1615294800000|2021-03-09 13:00:00|22.96|22.88|22.86|22.78|22.96|22.88|22.82|22.74|3034
1615298400000|2021-03-09 14:00:00|22.85|22.77|22.76|22.68|22.93|22.85|22.7|22.62|4326
1615302000000|2021-03-09 15:00:00|22.75|22.67|22.65|22.57|22.81|22.73|22.57|22.49|4999
1615305600000|2021-03-09 16:00:00|22.66|22.58|22.47|22.39|22.71|22.63|22.32|22.24|6210
1615309200000|2021-03-09 17:00:00|22.48|22.4|22.46|22.38|22.55|22.47|22.4|22.32|1476
1615312800000|2021-03-09 18:00:00|22.42|22.34|22.5|22.42|22.53|22.45|22.39|22.31|235
1615316400000|2021-03-09 19:00:00|22.49|22.41|22.46|22.38|22.55|22.47|22.36|22.28|20
1615320000000|2021-03-09 20:00:00|22.44|22.36|22.53|22.45|22.61|22.5|22.32|22.19|149
1615334400000|2021-03-10 00:00:00|22.64|22.34|22.66|22.41|22.69|22.44|22.6|22.33|0
1615338000000|2021-03-10 01:00:00|22.67|22.42|22.74|22.49|22.76|22.56|22.56|22.31|1
1615341600000|2021-03-10 02:00:00|22.73|22.48|22.71|22.46|22.77|22.59|22.64|22.43|2
1615345200000|2021-03-10 03:00:00|22.7|22.45|22.71|22.46|22.72|22.46|22.67|22.4|0
1615348800000|2021-03-10 04:00:00|22.72|22.47|22.67|22.42|22.74|22.49|22.6|22.35|0
1615352400000|2021-03-10 05:00:00|22.68|22.43|22.68|22.43|22.85|22.68|22.62|22.39|2
1615356000000|2021-03-10 06:00:00|22.69|22.44|22.69|22.61|22.8|22.63|22.63|22.36|0
1615359600000|2021-03-10 07:00:00|22.78|22.53|22.61|22.53|22.81|22.64|22.59|22.51|376
1615363200000|2021-03-10 08:00:00|22.63|22.55|22.45|22.37|22.75|22.67|22.41|22.33|1678
1615366800000|2021-03-10 09:00:00|22.46|22.38|22.51|22.43|22.55|22.47|22.4|22.32|761
1615370400000|2021-03-10 10:00:00|22.5|22.42|22.55|22.47|22.61|22.53|22.46|22.38|558
1615374000000|2021-03-10 11:00:00|22.56|22.48|22.47|22.39|22.65|22.57|22.47|22.39|615
1615377600000|2021-03-10 12:00:00|22.42|22.34|22.51|22.43|22.54|22.46|22.38|22.3|585
1615381200000|2021-03-10 13:00:00|22.47|22.39|22.21|22.13|22.61|22.53|22.19|22.11|3051
1615384800000|2021-03-10 14:00:00|22.22|22.14|22.2|22.12|22.26|22.18|22.07|21.99|4025
1615388400000|2021-03-10 15:00:00|22.18|22.1|22.26|22.18|22.37|22.29|22.07|21.99|4593
1615392000000|2021-03-10 16:00:00|22.22|22.14|22.24|22.16|22.42|22.34|22.21|22.13|4088
1615395600000|2021-03-10 17:00:00|22.23|22.15|22.28|22.2|22.41|22.33|22.21|22.13|773
1615399200000|2021-03-10 18:00:00|22.3|22.22|22.39|22.31|22.49|22.41|22.22|22.14|538
1615402800000|2021-03-10 19:00:00|22.41|22.33|22.26|22.18|22.44|22.36|22.2|22.12|23
1615406400000|2021-03-10 20:00:00|22.25|22.17|22.51|22.26|22.53|22.38|22.23|22.09|163
1615420800000|2021-03-11 00:00:00|22.48|22.23|22.49|22.24|22.53|22.28|22.46|22.2|0
1615424400000|2021-03-11 01:00:00|22.5|22.25|22.34|22.09|22.52|22.33|22.33|22.08|10
1615428000000|2021-03-11 02:00:00|22.33|22.08|22.33|22.08|22.36|22.16|22.22|22.05|4
1615431600000|2021-03-11 03:00:00|22.36|22.06|22.34|22.09|22.36|22.09|22.27|22.02|0
1615435200000|2021-03-11 04:00:00|22.35|22.1|22.31|22.06|22.4|22.15|22.3|22.05|0
1615438800000|2021-03-11 05:00:00|22.3|22.05|22.33|22.08|22.33|22.08|22.27|22.02|0
1615442400000|2021-03-11 06:00:00|22.34|22.09|22.13|22.05|22.34|22.17|22.13|22|26
1615446000000|2021-03-11 07:00:00|22.22|21.97|22.13|22.05|22.24|22.11|22.12|21.97|142
1615449600000|2021-03-11 08:00:00|22.14|22.06|22.04|21.96|22.14|22.06|22.03|21.95|1651
1615453200000|2021-03-11 09:00:00|21.99|21.91|22.14|22.06|22.19|22.11|21.99|21.91|949
1615456800000|2021-03-11 10:00:00|22.1|22.02|22.09|22.01|22.15|22.07|22.04|21.96|409
1615460400000|2021-03-11 11:00:00|22.04|21.96|22.16|22.08|22.16|22.08|22.04|21.96|753
1615464000000|2021-03-11 12:00:00|22.17|22.09|22.01|21.93|22.17|22.09|22|21.92|1262
1615467600000|2021-03-11 13:00:00|22|21.92|22.06|21.98|22.18|22.1|21.95|21.87|934
1615471200000|2021-03-11 14:00:00|22.03|21.95|21.91|21.83|22.16|22.08|21.87|21.79|2383
1615474800000|2021-03-11 15:00:00|21.87|21.79|22.05|21.97|22.08|22|21.85|21.77|5246
1615478400000|2021-03-11 16:00:00|22.07|21.99|22.02|21.94|22.09|22.01|21.95|21.87|3607
1615482000000|2021-03-11 17:00:00|21.98|21.9|22|21.92|22.08|22|21.95|21.87|942
1615485600000|2021-03-11 18:00:00|21.99|21.91|21.99|21.91|22.02|21.94|21.9|21.82|188
1615489200000|2021-03-11 19:00:00|21.97|21.89|21.93|21.85|21.99|21.91|21.85|21.77|67
1615492800000|2021-03-11 20:00:00|21.91|21.83|22.09|21.84|22.15|21.99|21.88|21.77|271
1615496400000|2021-03-11 21:00:00|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1615507200000|2021-03-12 00:00:00|22.16|21.86|22.21|21.91|22.21|21.91|22.14|21.84|0
1615510800000|2021-03-12 01:00:00|22.19|21.89|22.22|21.92|22.22|21.92|22.19|21.89|0
1615514400000|2021-03-12 02:00:00|22.21|21.91|22.27|21.97|22.27|22.02|22.17|21.87|0
1615518000000|2021-03-12 03:00:00|22.26|21.96|22.2|21.9|22.26|21.96|22.2|21.9|0
1615521600000|2021-03-12 04:00:00|22.21|21.91|22.16|21.86|22.21|21.91|22.16|21.86|0
1615525200000|2021-03-12 05:00:00|22.18|21.88|22.26|21.96|22.27|21.97|22.16|21.86|0
1615528800000|2021-03-12 06:00:00|22.28|21.98|22.26|22.01|22.32|22.05|22.26|21.96|0
1615532400000|2021-03-12 07:00:00|22.19|22.11|22.31|22.23|22.35|22.27|22.12|21.99|531
1615536000000|2021-03-12 08:00:00|22.27|22.19|22.4|22.32|22.44|22.36|22.22|22.14|2485
1615539600000|2021-03-12 09:00:00|22.42|22.34|22.33|22.25|22.46|22.38|22.24|22.16|3065
1615543200000|2021-03-12 10:00:00|22.31|22.23|22.23|22.15|22.4|22.32|22.23|22.15|5518
1615546800000|2021-03-12 11:00:00|22.22|22.14|22.43|22.35|22.44|22.36|22.22|22.14|767
1615550400000|2021-03-12 12:00:00|22.41|22.33|22.17|22.09|22.43|22.35|22.17|22.09|960
1615554000000|2021-03-12 13:00:00|22.16|22.08|22.23|22.15|22.3|22.22|22.12|22.04|713
1615557600000|2021-03-12 14:00:00|22.26|22.18|22.07|21.99|22.34|22.26|22.07|21.99|2081
1615561200000|2021-03-12 15:00:00|22.11|22.03|22.31|22.23|22.4|22.32|22.08|22|3647
1615564800000|2021-03-12 16:00:00|22.33|22.25|22.08|22|22.37|22.29|22.05|21.97|4323
1615568400000|2021-03-12 17:00:00|22.05|21.97|22.05|21.97|22.1|22.02|21.85|21.77|2390
1615572000000|2021-03-12 18:00:00|22.04|21.96|21.95|21.87|22.04|21.96|21.92|21.84|1325
1615575600000|2021-03-12 19:00:00|21.97|21.89|21.87|21.79|21.98|21.9|21.87|21.79|315
1615579200000|2021-03-12 20:00:00|21.88|21.8|21.77|21.69|21.91|21.83|21.74|21.66|224
1615766400000|2021-03-15 00:00:00|22.11|21.86|22.2|21.95|22.2|22.01|22.08|21.86|1
1615770000000|2021-03-15 01:00:00|22.09|22.01|22.09|22.01|22.2|22.02|22.09|21.95|0
1615773600000|2021-03-15 02:00:00|22.1|21.85|22.18|21.93|22.2|21.93|21.99|21.8|12
1615777200000|2021-03-15 03:00:00|22.2|21.95|22.19|21.94|22.26|21.98|22.18|21.93|5
1615780800000|2021-03-15 04:00:00|22.05|21.97|22.06|21.98|22.19|21.98|22.05|21.91|0
1615784400000|2021-03-15 05:00:00|22.19|21.94|22.1|22.02|22.26|22.08|22.1|21.92|1
1615788000000|2021-03-15 06:00:00|22.11|22.03|22.09|22.01|22.25|22.08|22.06|21.92|2
1615791600000|2021-03-15 07:00:00|22.11|22.03|22.04|21.96|22.19|22.11|22.04|21.96|199
1615795200000|2021-03-15 08:00:00|22.09|22.01|21.85|21.77|22.09|22.01|21.79|21.71|5178
1615798800000|2021-03-15 09:00:00|21.84|21.76|21.85|21.77|21.94|21.86|21.79|21.71|974
1615802400000|2021-03-15 10:00:00|21.87|21.79|21.8|21.72|21.87|21.79|21.75|21.67|1900
1615806000000|2021-03-15 11:00:00|21.85|21.77|21.71|21.63|21.85|21.77|21.7|21.62|1072
1615809600000|2021-03-15 12:00:00|21.76|21.68|21.81|21.73|21.86|21.78|21.76|21.68|1872
1615813200000|2021-03-15 13:00:00|21.84|21.76|21.62|21.54|21.87|21.79|21.62|21.54|2770
1615816800000|2021-03-15 14:00:00|21.67|21.59|21.77|21.69|21.82|21.74|21.62|21.54|4410
1615820400000|2021-03-15 15:00:00|21.79|21.71|21.93|21.85|22.18|22.1|21.72|21.64|8037
1615824000000|2021-03-15 16:00:00|21.98|21.9|21.66|21.58|22.03|21.95|21.63|21.55|5916
1615827600000|2021-03-15 17:00:00|21.63|21.55|21.54|21.46|21.68|21.6|21.54|21.46|1751
1615831200000|2021-03-15 18:00:00|21.51|21.43|21.39|21.31|21.51|21.43|21.34|21.26|1422
1615834800000|2021-03-15 19:00:00|21.34|21.26|21.07|20.99|21.49|21.41|21.05|20.97|346
1615838400000|2021-03-15 20:00:00|21.1|21.02|21.1|21.02|21.12|21.04|21.07|20.99|133
1615852800000|2021-03-16 00:00:00|21.38|21.13|21.48|21.23|21.53|21.23|21.38|21.13|0
1615856400000|2021-03-16 01:00:00|21.43|21.18|21.43|21.18|21.48|21.23|21.22|21.1|1
1615860000000|2021-03-16 02:00:00|21.38|21.13|21.38|21.13|21.38|21.18|21.38|21.13|0
1615863600000|2021-03-16 03:00:00|21.41|21.16|21.46|21.21|21.46|21.21|21.41|21.16|2
1615867200000|2021-03-16 04:00:00|21.48|21.23|21.51|21.26|21.51|21.26|21.48|21.23|1
1615870800000|2021-03-16 05:00:00|21.53|21.28|21.51|21.26|21.53|21.28|21.51|21.26|2
1615874400000|2021-03-16 06:00:00|21.54|21.29|21.41|21.16|21.56|21.37|21.35|21.16|4
1615878000000|2021-03-16 07:00:00|21.3|21.22|21.33|21.25|21.38|21.3|21.3|21.22|74
1615881600000|2021-03-16 08:00:00|21.28|21.2|21.33|21.25|21.38|21.3|21.28|21.2|2735
1615885200000|2021-03-16 09:00:00|21.28|21.2|21.28|21.2|21.33|21.25|21.23|21.15|1406
1615888800000|2021-03-16 10:00:00|21.26|21.18|21.24|21.16|21.33|21.25|21.18|21.1|2124
1615892400000|2021-03-16 11:00:00|21.19|21.11|21.09|21.01|21.24|21.16|21.09|21.01|1374
1615896000000|2021-03-16 12:00:00|21.04|20.96|21.09|21.01|21.14|21.06|21.04|20.96|969
1615899600000|2021-03-16 13:00:00|21.04|20.96|20.84|20.76|21.09|21.01|20.79|20.71|3771
1615903200000|2021-03-16 14:00:00|20.79|20.71|20.79|20.71|20.89|20.81|20.74|20.66|3444
1615906800000|2021-03-16 15:00:00|20.74|20.66|20.49|20.41|20.79|20.71|20.44|20.36|4528
1615910400000|2021-03-16 16:00:00|20.5|20.42|20.5|20.42|20.59|20.51|20.35|20.27|6611
1615914000000|2021-03-16 17:00:00|20.47|20.39|20.5|20.42|20.5|20.42|20.4|20.32|361
1615917600000|2021-03-16 18:00:00|20.45|20.37|20.73|20.65|20.85|20.77|20.45|20.37|973
1615921200000|2021-03-16 19:00:00|20.75|20.67|20.83|20.75|20.89|20.75|20.58|20.5|214
1615924800000|2021-03-16 20:00:00|20.85|20.77|20.78|20.7|20.91|20.77|20.73|20.52|36
1615939200000|2021-03-17 00:00:00|21.02|20.77|20.97|20.72|21.02|20.77|20.92|20.67|0
1615942800000|2021-03-17 01:00:00|21|20.75|21.07|20.82|21.1|20.85|20.97|20.7|0
1615946400000|2021-03-17 02:00:00|21.05|20.8|21.07|20.82|21.1|20.91|20.99|20.8|0
1615950000000|2021-03-17 03:00:00|21.05|20.8|21.1|20.85|21.1|20.91|20.94|20.8|0
1615957200000|2021-03-17 05:00:00|20.99|20.91|21.03|20.78|21.1|20.91|20.99|20.76|0
1615960800000|2021-03-17 06:00:00|21.01|20.76|21.08|20.78|21.08|20.92|20.9|20.76|0
1615964400000|2021-03-17 07:00:00|21.03|20.76|20.87|20.79|21.07|20.99|20.87|20.71|333
1615968000000|2021-03-17 08:00:00|20.85|20.77|20.67|20.59|20.92|20.84|20.62|20.54|3912
1615971600000|2021-03-17 09:00:00|20.7|20.62|20.75|20.67|20.8|20.72|20.67|20.59|1576
1615975200000|2021-03-17 10:00:00|20.77|20.69|20.82|20.74|20.92|20.84|20.72|20.64|2581
1615978800000|2021-03-17 11:00:00|20.85|20.77|21.12|21.04|21.17|21.09|20.82|20.74|958
1615982400000|2021-03-17 12:00:00|21.15|21.07|21|20.92|21.27|21.19|20.98|20.9|1518
1615986000000|2021-03-17 13:00:00|20.98|20.9|21.08|21|21.13|21.05|20.98|20.9|1880
1615989600000|2021-03-17 14:00:00|21.03|20.95|21.13|21.05|21.23|21.15|20.93|20.85|3225
1615993200000|2021-03-17 15:00:00|21.18|21.1|21.18|21.1|21.23|21.15|21.03|20.95|1881
1615996800000|2021-03-17 16:00:00|21.13|21.05|21.18|21.1|21.21|21.13|20.89|20.81|3621
1616000400000|2021-03-17 17:00:00|21.16|21.08|21.2|20.95|21.24|21.16|21.08|20.92|413
1616004000000|2021-03-17 18:00:00|21.15|20.9|20.44|20.36|21.15|20.98|20.34|20.26|996
1616007600000|2021-03-17 19:00:00|20.41|20.33|20.22|20.14|20.54|20.46|20.22|20.14|256
1616011200000|2021-03-17 20:00:00|20.19|20.11|20.43|20.18|20.43|20.31|20.14|20.03|216
1616025600000|2021-03-18 00:00:00|20.16|19.91|20.24|19.99|20.28|20.09|20.08|19.91|0
1616029200000|2021-03-18 01:00:00|20.21|19.96|20.03|19.95|20.21|19.96|20.01|19.84|0
1616032800000|2021-03-18 02:00:00|20.05|19.97|20.14|19.89|20.19|20.07|20.05|19.89|10
1616036400000|2021-03-18 03:00:00|20.08|20|20.29|20.04|20.29|20.1|20.08|19.89|0
1616040000000|2021-03-18 04:00:00|20.26|20.01|20.22|19.97|20.34|20.09|20.22|19.97|0
1616043600000|2021-03-18 05:00:00|20.24|19.99|20.29|20.04|20.31|20.06|20.19|19.94|0
1616047200000|2021-03-18 06:00:00|20.27|20.02|20.09|20.01|20.29|20.04|20.04|19.9|2
1616050800000|2021-03-18 07:00:00|20.15|19.9|20.46|20.38|20.46|20.38|20.07|19.9|683
1616054400000|2021-03-18 08:00:00|20.49|20.41|20.61|20.53|20.81|20.73|20.46|20.38|2451
1616058000000|2021-03-18 09:00:00|20.64|20.56|20.42|20.34|20.64|20.56|20.41|20.33|1454
1616061600000|2021-03-18 10:00:00|20.44|20.36|20.37|20.29|20.44|20.36|20.32|20.24|909
1616065200000|2021-03-18 11:00:00|20.39|20.31|20.72|20.64|20.76|20.68|20.32|20.24|992
1616068800000|2021-03-18 12:00:00|20.69|20.61|20.67|20.59|20.79|20.71|20.57|20.49|985
1616072400000|2021-03-18 13:00:00|20.7|20.62|20.67|20.59|21.01|20.93|20.57|20.49|2357
1616076000000|2021-03-18 14:00:00|20.72|20.64|20.73|20.65|20.87|20.79|20.58|20.5|2418
1616079600000|2021-03-18 15:00:00|20.68|20.6|20.34|20.26|20.73|20.65|20.34|20.26|2457
1616083200000|2021-03-18 16:00:00|20.29|20.21|20.68|20.6|20.68|20.6|20.29|20.21|2638
1616086800000|2021-03-18 17:00:00|20.66|20.58|20.34|20.26|20.68|20.6|20.29|20.21|339
1616090400000|2021-03-18 18:00:00|20.39|20.31|20.85|20.77|21.07|20.99|20.29|20.21|874
1616094000000|2021-03-18 19:00:00|20.88|20.8|21.25|21.17|21.47|21.39|20.73|20.65|537
1616097600000|2021-03-18 20:00:00|21.31|21.06|21.24|20.99|21.39|21.17|21.03|20.86|61
1616112000000|2021-03-19 00:00:00|21.1|20.85|21.05|20.8|21.14|20.93|20.99|20.77|0
1616115600000|2021-03-19 01:00:00|21.02|20.77|21.05|20.8|21.14|20.89|21|20.75|0
1616119200000|2021-03-19 02:00:00|21.07|20.75|21.19|20.94|21.24|20.99|21.07|20.75|0
1616122800000|2021-03-19 03:00:00|21.17|20.92|21.19|20.94|21.25|20.99|21.01|20.76|0
1616126400000|2021-03-19 04:00:00|21.2|20.95|21.05|20.8|21.24|20.99|21.05|20.8|0
1616130000000|2021-03-19 05:00:00|21.02|20.77|21.15|20.9|21.2|20.94|21|20.75|0
1616133600000|2021-03-19 06:00:00|21.17|20.92|21.04|20.96|21.32|21.21|21.04|20.92|30
1616137200000|2021-03-19 07:00:00|20.99|20.91|20.87|20.79|21.02|20.94|20.8|20.72|315
1616140800000|2021-03-19 08:00:00|20.85|20.77|20.74|20.66|20.94|20.86|20.65|20.57|956
1616144400000|2021-03-19 09:00:00|20.77|20.69|20.69|20.61|20.84|20.76|20.64|20.56|1391
1616148000000|2021-03-19 10:00:00|20.67|20.59|20.69|20.61|20.82|20.74|20.6|20.52|1604
1616151600000|2021-03-19 11:00:00|20.71|20.63|20.89|20.81|20.96|20.88|20.69|20.61|1140
1616155200000|2021-03-19 12:00:00|20.84|20.76|20.89|20.81|20.99|20.91|20.84|20.76|486
1616158800000|2021-03-19 13:00:00|20.94|20.86|21.42|21.34|21.78|21.7|20.91|20.83|6371
1616162400000|2021-03-19 14:00:00|21.44|21.36|20.96|20.88|21.73|21.65|20.96|20.88|2961
1616166000000|2021-03-19 15:00:00|20.94|20.86|20.76|20.68|21.3|21.22|20.76|20.68|2469
1616169600000|2021-03-19 16:00:00|20.78|20.7|20.57|20.49|20.89|20.81|20.56|20.48|7302
1616173200000|2021-03-19 17:00:00|20.61|20.53|20.58|20.5|20.71|20.63|20.48|20.4|193
1616176800000|2021-03-19 18:00:00|20.55|20.47|20.48|20.4|20.78|20.7|20.48|20.4|46
1616180400000|2021-03-19 19:00:00|20.51|20.43|20.59|20.51|20.66|20.58|20.48|20.4|67
1616184000000|2021-03-19 20:00:00|20.63|20.55|20.83|20.58|20.98|20.8|20.63|20.54|88
1616371200000|2021-03-22 00:00:00|21.03|20.78|20.98|20.9|21.11|20.93|20.93|20.72|2
1616374800000|2021-03-22 01:00:00|20.96|20.88|20.95|20.7|21.23|20.98|20.9|20.64|2
1616378400000|2021-03-22 02:00:00|20.94|20.69|20.94|20.69|21.06|20.81|20.94|20.69|0
1616382000000|2021-03-22 03:00:00|20.95|20.7|20.95|20.7|20.99|20.74|20.9|20.65|0
1616385600000|2021-03-22 04:00:00|20.94|20.69|20.92|20.67|20.99|20.74|20.85|20.6|0
1616389200000|2021-03-22 05:00:00|20.9|20.65|20.96|20.71|21|20.74|20.85|20.6|1
1616392800000|2021-03-22 06:00:00|20.94|20.69|20.97|20.72|21.01|20.78|20.86|20.67|0
1616396400000|2021-03-22 07:00:00|20.91|20.83|21.01|20.93|21.09|21.01|20.85|20.68|273
1616400000000|2021-03-22 08:00:00|20.99|20.91|20.96|20.88|21.22|21.14|20.93|20.85|1785
1616403600000|2021-03-22 09:00:00|21|20.92|20.81|20.73|21.05|20.97|20.81|20.73|318
1616407200000|2021-03-22 10:00:00|20.82|20.74|20.77|20.69|20.86|20.78|20.76|20.68|173
1616410800000|2021-03-22 11:00:00|20.75|20.67|20.64|20.56|20.77|20.69|20.59|20.51|2010
1616414400000|2021-03-22 12:00:00|20.69|20.61|20.63|20.55|20.73|20.65|20.59|20.51|1057
1616418000000|2021-03-22 13:00:00|20.61|20.53|20.54|20.46|20.63|20.55|20.45|20.37|1920
1616421600000|2021-03-22 14:00:00|20.5|20.42|20.31|20.23|20.6|20.52|20.27|20.19|2087
1616425200000|2021-03-22 15:00:00|20.29|20.21|20.08|20|20.41|20.33|20.03|19.95|2518
1616428800000|2021-03-22 16:00:00|20.03|19.95|19.7|19.62|20.08|20|19.7|19.62|4653
1616432400000|2021-03-22 17:00:00|19.72|19.64|19.41|19.33|19.79|19.71|19.41|19.33|538
1616436000000|2021-03-22 18:00:00|19.43|19.35|19.38|19.3|19.44|19.36|19.28|19.2|655
1616439600000|2021-03-22 19:00:00|19.35|19.27|19.39|19.31|19.54|19.46|19.35|19.27|81
1616443200000|2021-03-22 20:00:00|19.43|19.35|19.56|19.31|19.56|19.38|19.36|19.24|94
1616457600000|2021-03-23 00:00:00|19.52|19.27|19.6|19.35|19.62|19.48|19.5|19.25|0
1616461200000|2021-03-23 01:00:00|19.53|19.45|19.55|19.3|19.6|19.45|19.48|19.29|0
1616464800000|2021-03-23 02:00:00|19.48|19.4|19.65|19.4|19.69|19.51|19.48|19.3|0
1616468400000|2021-03-23 03:00:00|19.67|19.42|19.7|19.45|19.72|19.55|19.59|19.4|0
1616472000000|2021-03-23 04:00:00|19.63|19.55|19.74|19.66|19.8|19.66|19.63|19.45|10
1616475600000|2021-03-23 05:00:00|19.78|19.7|19.87|19.62|19.89|19.7|19.74|19.54|3
1616479200000|2021-03-23 06:00:00|19.89|19.64|19.74|19.49|19.89|19.7|19.64|19.49|3
1616482800000|2021-03-23 07:00:00|19.68|19.6|19.71|19.63|19.79|19.67|19.64|19.54|160
1616486400000|2021-03-23 08:00:00|19.73|19.65|19.66|19.58|20.07|19.99|19.65|19.57|1830
1616490000000|2021-03-23 09:00:00|19.65|19.57|19.75|19.67|19.86|19.78|19.61|19.53|735
1616493600000|2021-03-23 10:00:00|19.79|19.71|19.75|19.67|19.97|19.89|19.75|19.67|874
1616497200000|2021-03-23 11:00:00|19.76|19.68|19.72|19.64|19.8|19.72|19.61|19.53|604
1616500800000|2021-03-23 12:00:00|19.71|19.63|19.75|19.67|19.8|19.72|19.66|19.58|484
1616504400000|2021-03-23 13:00:00|19.73|19.65|19.62|19.54|19.73|19.65|19.61|19.53|909
1616508000000|2021-03-23 14:00:00|19.64|19.56|19.66|19.58|19.76|19.68|19.52|19.44|1864
1616511600000|2021-03-23 15:00:00|19.67|19.59|19.77|19.69|19.82|19.74|19.56|19.48|1154
1616515200000|2021-03-23 16:00:00|19.73|19.65|19.71|19.63|19.92|19.84|19.69|19.61|2668
1616518800000|2021-03-23 17:00:00|19.69|19.61|20.03|19.95|20.06|19.98|19.67|19.59|96
1616522400000|2021-03-23 18:00:00|20.01|19.93|20.37|20.29|20.43|20.35|19.99|19.91|373
1616526000000|2021-03-23 19:00:00|20.39|20.31|20.46|20.21|20.68|20.6|20.11|20.03|900
1616529600000|2021-03-23 20:00:00|20.44|20.19|20.24|19.99|20.48|20.29|20.18|19.99|32
1616544000000|2021-03-24 00:00:00|20.25|20|20.22|19.97|20.29|20.04|20.12|19.86|0
1616547600000|2021-03-24 01:00:00|20.21|19.96|20.32|20.07|20.33|20.07|20.13|19.87|0
1616551200000|2021-03-24 02:00:00|20.34|20.09|20.27|20.19|20.4|20.21|20.24|20|15
1616554800000|2021-03-24 03:00:00|20.29|20.21|20.26|20.18|20.41|20.22|20.22|20.11|39
1616558400000|2021-03-24 04:00:00|20.28|20.2|20.37|20.12|20.41|20.22|20.25|20.1|0
1616562000000|2021-03-24 05:00:00|20.3|20.22|20.56|20.31|20.56|20.41|20.3|20.14|0
1616565600000|2021-03-24 06:00:00|20.54|20.29|20.35|20.27|20.56|20.34|20.29|20.14|11
1616569200000|2021-03-24 07:00:00|20.33|20.25|20.36|20.28|20.37|20.29|20.26|20.18|220
1616572800000|2021-03-24 08:00:00|20.35|20.27|20.18|20.1|20.49|20.41|20.09|20.01|3505
1616576400000|2021-03-24 09:00:00|20.16|20.08|20.01|19.93|20.19|20.11|19.96|19.88|959
1616580000000|2021-03-24 10:00:00|20.03|19.95|20.12|20.04|20.22|20.14|19.97|19.89|811
1616583600000|2021-03-24 11:00:00|20.1|20.02|20.12|20.04|20.17|20.09|19.93|19.85|814
1616587200000|2021-03-24 12:00:00|20.08|20|20.07|19.99|20.08|20|19.98|19.9|926
1616590800000|2021-03-24 13:00:00|20.09|20.01|20.22|20.14|20.26|20.18|19.94|19.86|1469
1616594400000|2021-03-24 14:00:00|20.23|20.15|19.77|19.69|20.23|20.15|19.77|19.69|2288
1616598000000|2021-03-24 15:00:00|19.81|19.73|19.71|19.63|19.81|19.73|19.57|19.49|2165
1616601600000|2021-03-24 16:00:00|19.69|19.61|19.8|19.72|19.84|19.76|19.62|19.54|2271
1616605200000|2021-03-24 17:00:00|19.82|19.74|19.83|19.75|20.18|20.1|19.82|19.74|331
1616608800000|2021-03-24 18:00:00|19.85|19.77|20.28|20.2|20.35|20.27|19.85|19.77|181
1616612400000|2021-03-24 19:00:00|20.3|20.22|20.49|20.41|20.5|20.42|20.11|20.03|254
1616616000000|2021-03-24 20:00:00|20.48|20.4|20.49|20.24|20.54|20.45|20.36|20.22|37
1616630400000|2021-03-25 00:00:00|20.39|20.14|20.34|20.09|20.39|20.14|20.34|20.08|1
1616634000000|2021-03-25 01:00:00|20.33|20.08|20.43|20.18|20.59|20.34|20.33|20.08|0
1616637600000|2021-03-25 02:00:00|20.44|20.19|20.31|20.06|20.46|20.21|20.2|20.05|0
1616641200000|2021-03-25 03:00:00|20.24|20.16|20.43|20.18|20.49|20.24|20.24|20.1|0
1616644800000|2021-03-25 04:00:00|20.42|20.17|20.47|20.22|20.5|20.3|20.38|20.17|0
1616648400000|2021-03-25 05:00:00|20.45|20.2|20.49|20.24|20.5|20.25|20.2|20.06|2
1616652000000|2021-03-25 06:00:00|20.5|20.25|20.45|20.2|20.52|20.31|20.3|20.15|3
1616655600000|2021-03-25 07:00:00|20.44|20.19|20.31|20.23|20.54|20.34|20.24|20.16|437
1616659200000|2021-03-25 08:00:00|20.29|20.21|20.13|20.05|20.39|20.31|20|19.92|1504
1616662800000|2021-03-25 09:00:00|20.14|20.06|20.11|20.03|20.24|20.16|20.09|20.01|900
1616666400000|2021-03-25 10:00:00|20.13|20.05|20.11|20.03|20.19|20.11|20.09|20.01|411
1616670000000|2021-03-25 11:00:00|20.09|20.01|20.68|20.6|20.76|20.68|20.09|20.01|3172
1616673600000|2021-03-25 12:00:00|20.7|20.62|20.67|20.59|20.81|20.73|20.57|20.49|2205
1616677200000|2021-03-25 13:00:00|20.71|20.63|20.79|20.71|21.07|20.99|20.53|20.45|3740
1616680800000|2021-03-25 14:00:00|20.81|20.73|21.1|21.02|21.38|21.3|20.69|20.61|5825
1616684400000|2021-03-25 15:00:00|21.12|21.04|20.61|20.53|21.41|21.33|20.57|20.49|4213
1616688000000|2021-03-25 16:00:00|20.62|20.54|20.47|20.39|20.71|20.63|20.45|20.37|9355
1616691600000|2021-03-25 17:00:00|20.46|20.38|20.56|20.48|20.63|20.55|20.24|20.16|362
1616695200000|2021-03-25 18:00:00|20.57|20.49|20.21|20.13|20.71|20.63|20.2|20.12|662
1616698800000|2021-03-25 19:00:00|20.2|20.12|19.96|19.88|20.22|20.14|19.89|19.81|238
1616702400000|2021-03-25 20:00:00|19.95|19.87|19.97|19.72|20.13|19.96|19.89|19.69|54
1616716800000|2021-03-26 00:00:00|19.9|19.65|19.97|19.72|20.02|19.82|19.85|19.65|0
1616720400000|2021-03-26 01:00:00|19.98|19.73|19.92|19.67|20.02|19.83|19.85|19.67|0
1616724000000|2021-03-26 02:00:00|19.9|19.65|19.87|19.62|19.98|19.79|19.84|19.62|1
1616727600000|2021-03-26 03:00:00|19.86|19.61|19.76|19.68|19.87|19.69|19.74|19.61|0
1616731200000|2021-03-26 04:00:00|19.74|19.66|19.71|19.46|19.77|19.66|19.64|19.46|15
1616734800000|2021-03-26 05:00:00|19.7|19.45|19.59|19.51|19.73|19.58|19.59|19.45|0
1616738400000|2021-03-26 06:00:00|19.57|19.49|19.69|19.61|19.69|19.61|19.53|19.42|24
1616742000000|2021-03-26 07:00:00|19.7|19.62|19.85|19.77|19.92|19.84|19.61|19.53|670
1616745600000|2021-03-26 08:00:00|19.84|19.76|19.85|19.77|19.89|19.81|19.65|19.57|2738
1616749200000|2021-03-26 09:00:00|19.81|19.73|19.9|19.82|19.94|19.86|19.78|19.7|522
1616752800000|2021-03-26 10:00:00|19.94|19.86|19.84|19.76|19.99|19.91|19.8|19.72|557
1616756400000|2021-03-26 11:00:00|19.82|19.74|19.84|19.76|19.94|19.86|19.79|19.71|431
1616760000000|2021-03-26 12:00:00|19.88|19.8|19.84|19.76|19.93|19.85|19.77|19.69|2288
1616763600000|2021-03-26 13:00:00|19.86|19.78|19.41|19.33|19.91|19.83|19.4|19.32|2361
1616767200000|2021-03-26 14:00:00|19.4|19.32|19.37|19.29|19.45|19.37|19.27|19.19|3056
1616770800000|2021-03-26 15:00:00|19.36|19.28|19.17|19.09|19.44|19.36|19.16|19.08|1863
1616774400000|2021-03-26 16:00:00|19.14|19.06|19.07|18.99|19.21|19.13|18.99|18.91|9740
1616778000000|2021-03-26 17:00:00|19.04|18.96|19.25|19.17|19.35|19.27|18.99|18.91|504
1616781600000|2021-03-26 18:00:00|19.26|19.18|19.68|19.6|20.22|20.14|19.2|19.12|1381
1616785200000|2021-03-26 19:00:00|19.69|19.61|19.14|19.06|19.75|19.67|19.09|19.01|290
1616788800000|2021-03-26 20:00:00|19.15|19.07|19.39|19.09|19.4|19.2|19.11|18.95|72
1616976000000|2021-03-29 00:00:00|19.68|19.43|19.78|19.7|19.99|19.71|19.57|19.43|14
1616979600000|2021-03-29 01:00:00|19.77|19.69|19.78|19.7|19.96|19.74|19.77|19.63|0
1616983200000|2021-03-29 02:00:00|19.88|19.63|19.82|19.57|19.89|19.74|19.71|19.56|31
1616986800000|2021-03-29 03:00:00|19.84|19.59|19.77|19.69|19.92|19.71|19.77|19.57|8
1616990400000|2021-03-29 04:00:00|19.75|19.67|19.95|19.7|19.96|19.74|19.74|19.62|14
1616994000000|2021-03-29 05:00:00|19.83|19.75|19.88|19.63|20.14|19.96|19.78|19.59|153
1616997600000|2021-03-29 06:00:00|19.83|19.75|19.69|19.61|19.87|19.79|19.62|19.54|351
1617001200000|2021-03-29 07:00:00|19.68|19.6|19.61|19.53|19.77|19.69|19.46|19.38|1814
1617004800000|2021-03-29 08:00:00|19.63|19.55|19.61|19.53|19.79|19.71|19.56|19.48|804
1617008400000|2021-03-29 09:00:00|19.63|19.55|19.38|19.3|19.64|19.56|19.38|19.3|420
1617012000000|2021-03-29 10:00:00|19.4|19.32|19.35|19.27|19.43|19.35|19.28|19.2|2385
1617015600000|2021-03-29 11:00:00|19.34|19.26|19.4|19.32|19.44|19.36|19.29|19.21|741
1617019200000|2021-03-29 12:00:00|19.39|19.31|19.55|19.47|19.57|19.49|19.39|19.31|822
1617022800000|2021-03-29 13:00:00|19.54|19.46|19.57|19.49|19.59|19.51|19.44|19.36|1519
1617026400000|2021-03-29 14:00:00|19.6|19.52|19.91|19.83|20.01|19.93|19.52|19.44|3213
1617030000000|2021-03-29 15:00:00|19.92|19.84|19.88|19.8|20.09|20.01|19.81|19.73|7940
1617033600000|2021-03-29 16:00:00|19.91|19.83|19.83|19.75|20.14|20.06|19.76|19.68|591
1617037200000|2021-03-29 17:00:00|19.84|19.76|19.81|19.73|19.86|19.78|19.54|19.46|178
1617040800000|2021-03-29 18:00:00|19.79|19.71|19.94|19.86|19.97|19.89|19.73|19.65|258
1617044400000|2021-03-29 19:00:00|19.93|19.85|19.88|19.63|19.96|19.85|19.72|19.6|113
1617062400000|2021-03-30 00:00:00|19.81|19.56|19.85|19.77|19.91|19.77|19.75|19.56|1
1617066000000|2021-03-30 01:00:00|19.83|19.75|19.85|19.77|19.91|19.8|19.83|19.66|0
1617069600000|2021-03-30 02:00:00|19.91|19.66|19.83|19.75|19.91|19.77|19.71|19.53|2
1617073200000|2021-03-30 03:00:00|19.82|19.74|19.69|19.61|19.86|19.74|19.69|19.53|0
1617076800000|2021-03-30 04:00:00|19.79|19.54|19.79|19.54|19.84|19.65|19.69|19.54|0
1617080400000|2021-03-30 05:00:00|19.8|19.55|19.72|19.64|19.86|19.69|19.72|19.54|10
1617084000000|2021-03-30 06:00:00|19.69|19.61|19.73|19.65|19.73|19.65|19.59|19.51|168
1617087600000|2021-03-30 07:00:00|19.71|19.63|19.62|19.54|19.71|19.63|19.48|19.4|923
1617091200000|2021-03-30 08:00:00|19.57|19.49|19.73|19.65|19.75|19.67|19.57|19.49|382
1617094800000|2021-03-30 09:00:00|19.75|19.67|19.7|19.62|19.75|19.67|19.67|19.59|204
1617098400000|2021-03-30 10:00:00|19.68|19.6|19.76|19.68|19.79|19.71|19.64|19.56|446
1617102000000|2021-03-30 11:00:00|19.79|19.71|19.92|19.84|19.97|19.89|19.79|19.71|1139
1617105600000|2021-03-30 12:00:00|19.88|19.8|19.76|19.68|19.88|19.8|19.74|19.66|585
1617109200000|2021-03-30 13:00:00|19.8|19.72|19.76|19.68|19.88|19.8|19.63|19.55|1446
1617112800000|2021-03-30 14:00:00|19.79|19.71|19.7|19.62|19.97|19.89|19.63|19.55|2376
1617116400000|2021-03-30 15:00:00|19.68|19.6|19.48|19.4|19.78|19.7|19.38|19.3|2872
1617120000000|2021-03-30 16:00:00|19.5|19.42|19.43|19.35|19.77|19.69|19.42|19.34|456
1617123600000|2021-03-30 17:00:00|19.41|19.33|19.23|19.15|19.56|19.48|19.1|19.02|192
1617127200000|2021-03-30 18:00:00|19.24|19.16|19.06|18.98|19.31|19.23|19.04|18.96|221
1617130800000|2021-03-30 19:00:00|19.07|18.99|18.97|18.89|19.14|19.06|18.97|18.89|385
1617148800000|2021-03-31 00:00:00|18.54|18.24|19.19|18.94|19.27|19.15|18.54|18.24|0
1617152400000|2021-03-31 01:00:00|19.09|19.01|19.18|18.93|19.19|19.01|19.01|18.86|1
1617156000000|2021-03-31 02:00:00|19.19|18.94|19.27|19.02|19.31|19.04|19.18|18.93|0
1617159600000|2021-03-31 03:00:00|19.22|18.97|19.21|18.96|19.27|19.02|19.18|18.92|0
1617163200000|2021-03-31 04:00:00|19.19|18.94|19.21|18.96|19.22|18.97|19.18|18.92|0
1617166800000|2021-03-31 05:00:00|19.22|18.97|19.26|19.01|19.27|19.08|19.13|18.95|4
1617170400000|2021-03-31 06:00:00|19.27|19.02|19.15|19.07|19.27|19.14|19.14|19|175
1617174000000|2021-03-31 07:00:00|19.16|19.08|19.32|19.24|19.37|19.29|19.14|19.06|1917
1617177600000|2021-03-31 08:00:00|19.37|19.29|19.23|19.15|19.37|19.29|19.22|19.14|1545
1617181200000|2021-03-31 09:00:00|19.26|19.18|19.32|19.24|19.32|19.24|19.24|19.16|750
1617184800000|2021-03-31 10:00:00|19.31|19.23|19.22|19.14|19.32|19.24|19.22|19.14|1124
1617188400000|2021-03-31 11:00:00|19.21|19.13|19.05|18.97|19.29|19.21|19.05|18.97|975
1617192000000|2021-03-31 12:00:00|19.04|18.96|19.09|19.01|19.09|19.01|18.99|18.91|906
1617195600000|2021-03-31 13:00:00|19.07|18.99|18.92|18.84|19.09|19.01|18.89|18.81|4431
1617199200000|2021-03-31 14:00:00|18.9|18.82|19.09|19.01|19.12|19.04|18.82|18.74|3343
1617202800000|2021-03-31 15:00:00|19.14|19.06|19.14|19.06|19.15|19.07|18.92|18.84|5353
1617206400000|2021-03-31 16:00:00|19.18|19.1|18.94|18.86|19.18|19.1|18.92|18.84|598
1617210000000|2021-03-31 17:00:00|18.91|18.83|18.75|18.67|19|18.92|18.75|18.67|454
1617213600000|2021-03-31 18:00:00|18.76|18.68|18.76|18.68|18.8|18.72|18.6|18.52|157
1617217200000|2021-03-31 19:00:00|18.77|18.69|18.92|18.67|18.92|18.76|18.62|18.54|508
1617235200000|2021-04-01 00:00:00|18.88|18.63|18.79|18.71|18.89|18.71|18.77|18.59|0
1617238800000|2021-04-01 01:00:00|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|0
1617242400000|2021-04-01 02:00:00|18.81|18.73|18.93|18.85|18.95|18.87|18.77|18.69|9
1617246000000|2021-04-01 03:00:00|18.92|18.84|18.97|18.72|19.02|18.86|18.87|18.72|14
1617249600000|2021-04-01 04:00:00|18.98|18.73|18.85|18.77|19.1|18.85|18.85|18.72|9
1617253200000|2021-04-01 05:00:00|18.86|18.78|18.79|18.71|18.86|18.78|18.79|18.71|12
1617256800000|2021-04-01 06:00:00|18.82|18.74|18.66|18.58|18.82|18.74|18.64|18.56|176
1617260400000|2021-04-01 07:00:00|18.7|18.62|18.74|18.66|18.82|18.74|18.64|18.56|1704
1617264000000|2021-04-01 08:00:00|18.77|18.69|18.79|18.71|18.79|18.71|18.72|18.64|503
1617267600000|2021-04-01 09:00:00|18.82|18.74|18.85|18.77|18.92|18.84|18.79|18.71|1039
1617271200000|2021-04-01 10:00:00|18.87|18.79|18.96|18.88|19|18.92|18.86|18.78|432
1617274800000|2021-04-01 11:00:00|18.95|18.87|18.83|18.75|18.96|18.88|18.83|18.75|759
1617278400000|2021-04-01 12:00:00|18.81|18.73|18.83|18.75|18.83|18.75|18.75|18.67|965
1617282000000|2021-04-01 13:00:00|18.85|18.77|18.82|18.74|18.95|18.87|18.78|18.7|1986
1617285600000|2021-04-01 14:00:00|18.8|18.72|18.68|18.6|18.83|18.75|18.68|18.6|4539
1617289200000|2021-04-01 15:00:00|18.67|18.59|18.64|18.56|18.68|18.6|18.56|18.48|7299
1617292800000|2021-04-01 16:00:00|18.62|18.54|18.59|18.51|18.69|18.61|18.59|18.51|496
1617296400000|2021-04-01 17:00:00|18.61|18.53|18.58|18.5|18.64|18.56|18.54|18.46|222
1617300000000|2021-04-01 18:00:00|18.56|18.48|18.44|18.36|18.61|18.53|18.44|18.36|45
1617303600000|2021-04-01 19:00:00|18.46|18.38|18.46|18.21|18.49|18.41|18.31|18.19|187
1617307200000|2021-04-01 20:00:00|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1617667200000|2021-04-06 00:00:00|18.21|17.96|18.2|17.95|18.25|18.04|18.12|17.95|7
1617670800000|2021-04-06 01:00:00|18.18|17.93|18.24|17.99|18.24|18.06|18.1|17.93|11
1617674400000|2021-04-06 02:00:00|18.26|18.01|18.25|18|18.32|18.07|18.25|18|10
1617678000000|2021-04-06 03:00:00|18.26|18.01|18.29|18.04|18.31|18.06|18.25|17.99|0
1617681600000|2021-04-06 04:00:00|18.3|18.05|18.16|18.08|18.31|18.11|18.15|17.93|38
1617685200000|2021-04-06 05:00:00|18.26|18.01|18.22|18.14|18.3|18.14|18.11|17.96|87
1617688800000|2021-04-06 06:00:00|18.24|18.16|18.23|18.15|18.35|18.24|18.12|18.04|458
1617692400000|2021-04-06 07:00:00|18.28|18.2|18.27|18.19|18.47|18.39|18.17|18.09|2913
1617696000000|2021-04-06 08:00:00|18.25|18.17|18.2|18.12|18.3|18.22|18.03|17.95|2127
1617699600000|2021-04-06 09:00:00|18.21|18.13|18.22|18.14|18.25|18.17|18.18|18.1|654
1617703200000|2021-04-06 10:00:00|18.21|18.13|18.23|18.15|18.25|18.17|18.16|18.08|866
1617706800000|2021-04-06 11:00:00|18.22|18.14|18.2|18.12|18.25|18.17|18.18|18.1|243
1617710400000|2021-04-06 12:00:00|18.19|18.11|18.25|18.17|18.27|18.19|18.15|18.07|1018
1617714000000|2021-04-06 13:00:00|18.21|18.13|18.13|18.05|18.27|18.19|18.13|18.05|3209
1617717600000|2021-04-06 14:00:00|18.18|18.1|18.16|18.08|18.23|18.15|18.11|18.03|4348
1617721200000|2021-04-06 15:00:00|18.19|18.11|18.25|18.17|18.28|18.2|18.16|18.08|5762
1617724800000|2021-04-06 16:00:00|18.26|18.18|18.26|18.18|18.32|18.24|18.21|18.13|313
1617728400000|2021-04-06 17:00:00|18.25|18.17|18.44|18.36|18.44|18.36|18.25|18.17|193
1617732000000|2021-04-06 18:00:00|18.43|18.35|18.3|18.22|18.44|18.36|18.23|18.15|67
1617735600000|2021-04-06 19:00:00|18.29|18.21|18.37|18.29|18.5|18.35|18.28|18.2|40
1617739200000|2021-04-06 20:00:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1617753600000|2021-04-07 00:00:00|18.46|18.21|18.45|18.2|18.46|18.31|18.39|18.2|0
1617757200000|2021-04-07 01:00:00|18.46|18.21|18.51|18.26|18.51|18.36|18.38|18.21|1
1617760800000|2021-04-07 02:00:00|18.5|18.25|18.51|18.26|18.51|18.34|18.41|18.22|0
1617764400000|2021-04-07 03:00:00|18.49|18.24|18.48|18.23|18.49|18.24|18.48|18.23|0
1617768000000|2021-04-07 04:00:00|18.47|18.22|18.41|18.16|18.47|18.24|18.32|18.16|0
1617771600000|2021-04-07 05:00:00|18.43|18.18|18.32|18.24|18.43|18.25|18.32|18.14|1
1617775200000|2021-04-07 06:00:00|18.33|18.25|18.25|18.17|18.33|18.25|18.21|18.13|188
1617778800000|2021-04-07 07:00:00|18.24|18.16|18.2|18.12|18.38|18.3|18.16|18.08|1748
1617782400000|2021-04-07 08:00:00|18.21|18.13|18.27|18.19|18.27|18.19|18.21|18.13|785
1617786000000|2021-04-07 09:00:00|18.23|18.15|18.33|18.25|18.33|18.25|18.22|18.14|826
1617789600000|2021-04-07 10:00:00|18.34|18.26|18.35|18.27|18.35|18.27|18.25|18.17|1360
1617793200000|2021-04-07 11:00:00|18.31|18.23|18.36|18.28|18.36|18.28|18.3|18.22|1054
1617796800000|2021-04-07 12:00:00|18.37|18.29|18.44|18.36|18.44|18.36|18.31|18.23|1052
1617800400000|2021-04-07 13:00:00|18.39|18.31|18.26|18.18|18.39|18.31|18.21|18.13|1086
1617804000000|2021-04-07 14:00:00|18.28|18.2|18.17|18.09|18.28|18.2|18.12|18.04|1499
1617807600000|2021-04-07 15:00:00|18.19|18.11|18.17|18.09|18.28|18.2|18.09|18.01|3908
1617811200000|2021-04-07 16:00:00|18.16|18.08|18.23|18.15|18.3|18.22|18.11|18.03|347
1617814800000|2021-04-07 17:00:00|18.24|18.16|18.13|18.05|18.26|18.18|18.11|18.03|41
1617818400000|2021-04-07 18:00:00|18.12|18.04|17.92|17.84|18.15|18.07|17.85|17.77|122
1617822000000|2021-04-07 19:00:00|17.9|17.82|18.03|17.78|18.07|17.94|17.87|17.72|132
1617840000000|2021-04-08 00:00:00|17.84|17.76|17.85|17.77|17.98|17.77|17.84|17.68|0
1617843600000|2021-04-08 01:00:00|17.84|17.76|17.85|17.77|17.94|17.77|17.84|17.68|0
1617847200000|2021-04-08 02:00:00|17.84|17.76|17.88|17.63|17.9|17.77|17.78|17.63|14
1617850800000|2021-04-08 03:00:00|17.78|17.7|17.79|17.71|17.88|17.71|17.78|17.62|0
1617854400000|2021-04-08 04:00:00|17.75|17.67|17.76|17.68|17.76|17.68|17.74|17.66|2
1617858000000|2021-04-08 05:00:00|17.74|17.66|17.82|17.57|17.82|17.68|17.7|17.54|31
1617861600000|2021-04-08 06:00:00|17.72|17.64|17.82|17.74|17.82|17.74|17.71|17.63|302
1617865200000|2021-04-08 07:00:00|17.81|17.73|17.9|17.82|17.92|17.84|17.78|17.7|1589
1617868800000|2021-04-08 08:00:00|17.89|17.81|17.9|17.82|17.95|17.87|17.85|17.77|537
1617872400000|2021-04-08 09:00:00|17.89|17.81|17.87|17.79|17.97|17.89|17.85|17.77|1843
1617876000000|2021-04-08 10:00:00|17.9|17.82|17.9|17.82|17.95|17.87|17.85|17.77|1215
1617879600000|2021-04-08 11:00:00|17.85|17.77|17.77|17.69|17.9|17.82|17.77|17.69|1116
1617883200000|2021-04-08 12:00:00|17.79|17.71|17.84|17.76|17.84|17.76|17.74|17.66|925
1617886800000|2021-04-08 13:00:00|17.81|17.73|17.91|17.83|18.04|17.96|17.73|17.65|3024
1617890400000|2021-04-08 14:00:00|17.93|17.85|17.95|17.87|17.99|17.91|17.89|17.81|2423
1617894000000|2021-04-08 15:00:00|17.91|17.83|17.95|17.87|17.96|17.88|17.85|17.77|4422
1617897600000|2021-04-08 16:00:00|17.93|17.85|17.88|17.8|17.95|17.87|17.85|17.77|382
1617901200000|2021-04-08 17:00:00|17.86|17.78|17.83|17.75|17.92|17.84|17.82|17.74|386
1617904800000|2021-04-08 18:00:00|17.82|17.74|17.83|17.75|17.83|17.75|17.78|17.7|72
1617908400000|2021-04-08 19:00:00|17.84|17.76|17.93|17.85|17.93|17.85|17.82|17.74|199
1617926400000|2021-04-09 00:00:00|18|17.75|17.96|17.71|18.01|17.84|17.9|17.71|0
1617930000000|2021-04-09 01:00:00|18|17.75|18.05|17.8|18.05|17.84|17.9|17.73|0
1617933600000|2021-04-09 02:00:00|17.97|17.89|18.02|17.94|18.11|17.96|17.97|17.85|14
1617937200000|2021-04-09 03:00:00|18.12|17.87|18.1|17.85|18.12|17.94|18.02|17.85|0
1617940800000|2021-04-09 04:00:00|18.09|17.84|18.06|17.81|18.1|17.85|18.06|17.81|0
1617944400000|2021-04-09 05:00:00|18.09|17.84|17.95|17.87|18.09|17.93|17.95|17.82|18
1617948000000|2021-04-09 06:00:00|17.97|17.89|17.94|17.86|17.99|17.91|17.94|17.86|68
1617951600000|2021-04-09 07:00:00|17.95|17.87|17.86|17.78|18|17.92|17.82|17.74|743
1617955200000|2021-04-09 08:00:00|17.91|17.83|17.86|17.78|17.92|17.84|17.84|17.76|589
1617958800000|2021-04-09 09:00:00|17.89|17.81|17.84|17.76|17.91|17.83|17.84|17.76|619
1617962400000|2021-04-09 10:00:00|17.83|17.75|17.86|17.78|17.91|17.83|17.83|17.75|1145
1617966000000|2021-04-09 11:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.81|17.73|903
1617969600000|2021-04-09 12:00:00|17.95|17.87|17.96|17.88|18.02|17.94|17.91|17.83|2726
1617973200000|2021-04-09 13:00:00|17.98|17.9|17.98|17.9|18.08|18|17.91|17.83|1010
1617976800000|2021-04-09 14:00:00|18.01|17.93|18.03|17.95|18.1|18.02|17.98|17.9|1867
1617980400000|2021-04-09 15:00:00|18.07|17.99|18.03|17.95|18.07|17.99|17.98|17.9|3039
1617984000000|2021-04-09 16:00:00|18.02|17.94|18.02|17.94|18.07|17.99|18|17.92|229
1617987600000|2021-04-09 17:00:00|18.01|17.93|17.96|17.88|18.01|17.93|17.94|17.86|262
1617991200000|2021-04-09 18:00:00|17.94|17.86|17.71|17.63|17.94|17.86|17.71|17.63|58
1617994800000|2021-04-09 19:00:00|17.69|17.61|17.99|17.74|17.99|17.78|17.64|17.56|361
1618185600000|2021-04-12 00:00:00|18.2|17.95|18.16|17.91|18.2|17.95|18.14|17.89|0
1618189200000|2021-04-12 01:00:00|18.14|17.89|18.2|17.95|18.2|18.03|18.08|17.89|0
1618192800000|2021-04-12 02:00:00|18.21|17.96|18.14|18.06|18.21|18.08|18.11|17.96|0
1618196400000|2021-04-12 03:00:00|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|0
1618200000000|2021-04-12 04:00:00|18.21|18.13|18.3|18.05|18.3|18.13|18.21|18.05|1
1618203600000|2021-04-12 05:00:00|18.22|18.14|18.25|18.17|18.34|18.18|18.21|18.04|3
1618207200000|2021-04-12 06:00:00|18.24|18.16|18.12|18.04|18.25|18.17|18.09|18.01|270
1618210800000|2021-04-12 07:00:00|18.1|18.02|18.23|18.15|18.26|18.18|18.02|17.94|1265
1618214400000|2021-04-12 08:00:00|18.18|18.1|18.23|18.15|18.34|18.26|18.18|18.1|876
1618218000000|2021-04-12 09:00:00|18.24|18.16|18.19|18.11|18.28|18.2|18.15|18.07|405
1618221600000|2021-04-12 10:00:00|18.17|18.09|18.19|18.11|18.24|18.16|18.17|18.09|1942
1618225200000|2021-04-12 11:00:00|18.18|18.1|18.18|18.1|18.23|18.15|18.14|18.06|730
1618228800000|2021-04-12 12:00:00|18.19|18.11|18.19|18.11|18.23|18.15|18.13|18.05|1519
1618232400000|2021-04-12 13:00:00|18.18|18.1|18.26|18.18|18.26|18.18|18.18|18.1|869
1618236000000|2021-04-12 14:00:00|18.3|18.22|18.37|18.29|18.52|18.44|18.26|18.18|3084
1618239600000|2021-04-12 15:00:00|18.33|18.25|18.29|18.21|18.44|18.36|18.28|18.2|3855
1618243200000|2021-04-12 16:00:00|18.28|18.2|18.08|18|18.33|18.25|18.08|18|306
1618246800000|2021-04-12 17:00:00|18.1|18.02|18.26|18.18|18.29|18.21|18.08|18|59
1618250400000|2021-04-12 18:00:00|18.29|18.21|18.09|18.01|18.29|18.21|18.07|17.99|103
1618254000000|2021-04-12 19:00:00|18.07|17.99|17.93|17.85|18.09|18.01|17.93|17.77|221
1618272000000|2021-04-13 00:00:00|18.24|17.94|18.01|17.76|18.24|17.94|17.96|17.71|0
1618275600000|2021-04-13 01:00:00|18.05|17.8|18.05|17.8|18.05|17.8|18|17.75|0
1618279200000|2021-04-13 02:00:00|18.04|17.79|18.01|17.76|18.05|17.8|18|17.75|0
1618282800000|2021-04-13 03:00:00|18.02|17.77|18.02|17.77|18.04|17.79|18.01|17.74|0
1618286400000|2021-04-13 04:00:00|17.95|17.87|17.99|17.91|17.99|17.91|17.95|17.87|0
1618290000000|2021-04-13 05:00:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1618293600000|2021-04-13 06:00:00|17.98|17.9|18.05|17.97|18.07|17.97|17.95|17.82|128
1618297200000|2021-04-13 07:00:00|18.03|17.95|17.94|17.86|18.09|18.01|17.92|17.84|1738
1618300800000|2021-04-13 08:00:00|17.92|17.84|17.95|17.87|18.01|17.93|17.91|17.83|1301
1618304400000|2021-04-13 09:00:00|17.96|17.88|17.88|17.8|17.96|17.88|17.88|17.8|1603
1618308000000|2021-04-13 10:00:00|17.89|17.81|18.06|17.98|18.11|18.03|17.89|17.81|1024
1618311600000|2021-04-13 11:00:00|18.08|18|18.26|18.18|18.38|18.3|18.08|18|2436
1618315200000|2021-04-13 12:00:00|18.25|18.17|18|17.92|18.26|18.18|18|17.92|823
1618318800000|2021-04-13 13:00:00|18.02|17.94|17.95|17.87|18.12|18.04|17.95|17.87|1864
1618322400000|2021-04-13 14:00:00|17.96|17.88|17.84|17.76|18.05|17.97|17.84|17.76|5673
1618326000000|2021-04-13 15:00:00|17.83|17.75|17.85|17.77|17.9|17.82|17.78|17.7|4217
1618329600000|2021-04-13 16:00:00|17.84|17.76|17.85|17.77|17.86|17.78|17.79|17.71|421
1618333200000|2021-04-13 17:00:00|17.83|17.75|17.7|17.62|17.9|17.82|17.7|17.62|319
1618336800000|2021-04-13 18:00:00|17.71|17.63|17.69|17.61|17.76|17.68|17.58|17.5|110
1618340400000|2021-04-13 19:00:00|17.67|17.59|17.84|17.59|17.84|17.71|17.67|17.59|162
1618358400000|2021-04-14 00:00:00|17.94|17.69|17.94|17.69|17.96|17.71|17.91|17.64|0
1618362000000|2021-04-14 01:00:00|17.93|17.68|17.87|17.62|17.96|17.74|17.82|17.62|0
1618365600000|2021-04-14 02:00:00|17.89|17.64|17.93|17.68|17.95|17.7|17.87|17.62|0
1618369200000|2021-04-14 03:00:00|17.95|17.7|17.93|17.68|17.95|17.7|17.92|17.67|0
1618372800000|2021-04-14 04:00:00|17.92|17.67|17.86|17.61|17.93|17.68|17.86|17.61|0
1618376400000|2021-04-14 05:00:00|17.88|17.58|17.83|17.75|17.9|17.77|17.76|17.58|3
1618380000000|2021-04-14 06:00:00|17.8|17.72|17.75|17.67|17.86|17.78|17.75|17.67|191
1618383600000|2021-04-14 07:00:00|17.71|17.63|17.72|17.64|17.87|17.79|17.71|17.63|1669
1618387200000|2021-04-14 08:00:00|17.67|17.59|17.62|17.54|17.72|17.64|17.61|17.53|1001
1618390800000|2021-04-14 09:00:00|17.61|17.53|17.7|17.62|17.7|17.62|17.57|17.49|575
1618394400000|2021-04-14 10:00:00|17.75|17.67|17.76|17.68|17.76|17.68|17.71|17.63|790
1618398000000|2021-04-14 11:00:00|17.71|17.63|17.75|17.67|17.76|17.68|17.7|17.62|1864
1618401600000|2021-04-14 12:00:00|17.76|17.68|17.95|17.87|18|17.92|17.75|17.67|1107
1618405200000|2021-04-14 13:00:00|17.91|17.83|17.75|17.67|17.95|17.87|17.75|17.67|4094
1618408800000|2021-04-14 14:00:00|17.78|17.7|17.81|17.73|17.9|17.82|17.75|17.67|2710
1618412400000|2021-04-14 15:00:00|17.77|17.69|17.97|17.89|18.01|17.93|17.77|17.69|6353
1618416000000|2021-04-14 16:00:00|18.02|17.94|17.87|17.79|18.02|17.94|17.87|17.79|263
1618419600000|2021-04-14 17:00:00|17.91|17.83|18|17.92|18.02|17.94|17.81|17.73|287
1618423200000|2021-04-14 18:00:00|18.02|17.94|18.13|18.05|18.14|18.06|17.89|17.81|559
1618426800000|2021-04-14 19:00:00|18.14|18.06|18.28|18.03|18.28|18.15|17.98|17.9|247
1618444800000|2021-04-15 00:00:00|18.13|17.88|18.14|17.84|18.16|17.89|18.07|17.79|0
1618448400000|2021-04-15 01:00:00|18.12|17.87|18.17|17.92|18.2|17.95|18.09|17.84|0
1618452000000|2021-04-15 02:00:00|18.2|17.95|18.25|18|18.25|18|18.17|17.9|0
1618455600000|2021-04-15 03:00:00|18.27|17.97|18.25|18|18.27|18.02|18.2|17.95|0
1618459200000|2021-04-15 04:00:00|18.23|17.98|18.17|18.09|18.25|18.09|18.14|17.98|0
1618462800000|2021-04-15 05:00:00|18.14|18.06|18.09|18.01|18.18|18.06|18.07|17.93|2
1618466400000|2021-04-15 06:00:00|18.11|18.03|17.88|17.8|18.14|18.06|17.87|17.79|469
1618470000000|2021-04-15 07:00:00|17.87|17.79|17.81|17.73|17.93|17.85|17.79|17.71|2205
1618473600000|2021-04-15 08:00:00|17.8|17.72|17.81|17.73|17.82|17.74|17.72|17.64|2383
1618477200000|2021-04-15 09:00:00|17.79|17.71|17.78|17.7|17.83|17.75|17.73|17.65|2647
1618480800000|2021-04-15 10:00:00|17.76|17.68|17.7|17.62|17.8|17.72|17.7|17.62|5314
1618484400000|2021-04-15 11:00:00|17.69|17.61|17.69|17.61|17.74|17.66|17.64|17.56|1740
1618488000000|2021-04-15 12:00:00|17.72|17.64|17.75|17.67|17.84|17.76|17.69|17.61|1876
1618491600000|2021-04-15 13:00:00|17.78|17.7|17.78|17.7|17.78|17.7|17.68|17.6|1928
1618495200000|2021-04-15 14:00:00|17.79|17.71|17.64|17.56|17.79|17.71|17.61|17.53|2541
1618498800000|2021-04-15 15:00:00|17.63|17.55|17.82|17.74|17.84|17.76|17.63|17.55|3773
1618502400000|2021-04-15 16:00:00|17.81|17.73|17.89|17.81|17.91|17.83|17.81|17.73|226
1618506000000|2021-04-15 17:00:00|17.86|17.78|17.92|17.84|17.92|17.84|17.86|17.78|97
1618509600000|2021-04-15 18:00:00|17.91|17.83|17.81|17.73|17.91|17.83|17.76|17.68|161
1618513200000|2021-04-15 19:00:00|17.76|17.68|17.77|17.69|17.83|17.71|17.71|17.58|111
1618516800000|2021-04-15 20:00:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1618531200000|2021-04-16 00:00:00|17.89|17.59|17.9|17.65|17.92|17.76|17.79|17.59|0
1618534800000|2021-04-16 01:00:00|17.81|17.73|17.81|17.73|17.9|17.74|17.79|17.63|0
1618538400000|2021-04-16 02:00:00|17.79|17.71|17.79|17.71|17.92|17.76|17.79|17.6|0
1618542000000|2021-04-16 03:00:00|17.77|17.69|17.8|17.72|17.8|17.72|17.77|17.69|3
1618545600000|2021-04-16 04:00:00|17.77|17.69|17.77|17.69|17.8|17.72|17.77|17.69|2
1618549200000|2021-04-16 05:00:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1618552800000|2021-04-16 06:00:00|17.8|17.72|17.83|17.75|17.83|17.75|17.71|17.63|284
1618556400000|2021-04-16 07:00:00|17.8|17.72|17.87|17.79|17.87|17.79|17.7|17.62|2550
1618560000000|2021-04-16 08:00:00|17.92|17.84|17.82|17.74|17.92|17.84|17.77|17.69|1559
1618563600000|2021-04-16 09:00:00|17.83|17.75|17.77|17.69|17.88|17.8|17.77|17.69|3694
1618567200000|2021-04-16 10:00:00|17.76|17.68|17.83|17.75|17.83|17.75|17.71|17.63|1775
1618570800000|2021-04-16 11:00:00|17.88|17.8|17.78|17.7|17.88|17.8|17.78|17.7|1370
1618574400000|2021-04-16 12:00:00|17.77|17.69|17.78|17.7|17.79|17.71|17.76|17.68|1716
1618578000000|2021-04-16 13:00:00|17.83|17.75|17.87|17.79|17.92|17.84|17.77|17.69|4161
1618581600000|2021-04-16 14:00:00|17.89|17.81|17.79|17.71|17.94|17.86|17.78|17.7|5539
1618585200000|2021-04-16 15:00:00|17.84|17.76|17.74|17.66|17.85|17.77|17.65|17.57|6894
1618588800000|2021-04-16 16:00:00|17.72|17.64|17.74|17.66|17.74|17.66|17.69|17.61|249
1618592400000|2021-04-16 17:00:00|17.69|17.61|17.68|17.6|17.7|17.62|17.65|17.57|58
1618596000000|2021-04-16 18:00:00|17.7|17.62|17.64|17.56|17.7|17.62|17.56|17.48|129
1618599600000|2021-04-16 19:00:00|17.66|17.58|17.84|17.59|17.84|17.68|17.66|17.56|119
1618603200000|2021-04-16 20:00:00|17.81|17.56|17.81|17.56|17.81|17.56|17.81|17.56|0
1618790400000|2021-04-19 00:00:00|18.08|17.78|18.06|17.81|18.08|17.87|17.95|17.76|1
1618794000000|2021-04-19 01:00:00|17.96|17.88|18.02|17.77|18.07|17.88|17.91|17.77|0
1618797600000|2021-04-19 02:00:00|17.91|17.83|17.99|17.74|18.02|17.83|17.84|17.72|0
1618801200000|2021-04-19 03:00:00|17.97|17.72|17.97|17.72|17.99|17.74|17.97|17.72|0
1618804800000|2021-04-19 04:00:00|18|17.75|17.97|17.72|18|17.75|17.97|17.72|0
1618808400000|2021-04-19 05:00:00|18|17.75|18|17.75|18|17.78|17.86|17.72|0
1618812000000|2021-04-19 06:00:00|17.97|17.72|17.84|17.76|17.98|17.81|17.79|17.71|277
1618815600000|2021-04-19 07:00:00|17.79|17.71|17.9|17.82|17.9|17.82|17.74|17.66|2044
1618819200000|2021-04-19 08:00:00|17.85|17.77|17.85|17.77|17.95|17.87|17.82|17.74|3536
1618822800000|2021-04-19 09:00:00|17.87|17.79|18.1|18.02|18.1|18.02|17.85|17.77|2000
1618826400000|2021-04-19 10:00:00|18.05|17.97|18|17.92|18.05|17.97|17.95|17.87|1027
1618830000000|2021-04-19 11:00:00|18.02|17.94|18|17.92|18.05|17.97|17.95|17.87|620
1618833600000|2021-04-19 12:00:00|17.98|17.9|17.9|17.82|18|17.92|17.9|17.82|40025
1618837200000|2021-04-19 13:00:00|17.93|17.85|18|17.92|18|17.92|17.9|17.82|1822
1618840800000|2021-04-19 14:00:00|18.05|17.97|18.36|18.28|18.55|18.47|18.05|17.97|6318
1618844400000|2021-04-19 15:00:00|18.35|18.27|18.61|18.53|18.71|18.63|18.31|18.23|8764
1618848000000|2021-04-19 16:00:00|18.66|18.58|19.06|18.98|19.31|19.23|18.66|18.58|1331
1618851600000|2021-04-19 17:00:00|19.08|19|19.01|18.93|19.11|19.03|18.81|18.73|422
1618855200000|2021-04-19 18:00:00|19.06|18.98|18.76|18.68|19.16|19.08|18.76|18.68|315
1618858800000|2021-04-19 19:00:00|18.71|18.63|18.85|18.6|19.21|19.13|18.71|18.57|4363
1618876800000|2021-04-20 00:00:00|18.78|18.53|18.83|18.58|18.83|18.58|18.7|18.45|0
1618880400000|2021-04-20 01:00:00|18.78|18.53|18.78|18.53|18.83|18.58|18.73|18.48|0
1618884000000|2021-04-20 02:00:00|18.8|18.55|18.8|18.55|18.83|18.59|18.67|18.53|4
1618887600000|2021-04-20 03:00:00|18.69|18.61|18.75|18.5|18.75|18.61|18.69|18.45|0
1618891200000|2021-04-20 04:00:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1618894800000|2021-04-20 05:00:00|18.74|18.66|18.69|18.61|18.8|18.66|18.69|18.55|4
1618898400000|2021-04-20 06:00:00|18.64|18.56|18.72|18.64|18.72|18.64|18.64|18.56|54
1618902000000|2021-04-20 07:00:00|18.67|18.59|18.82|18.74|18.82|18.74|18.62|18.54|2362
1618905600000|2021-04-20 08:00:00|18.87|18.79|19.12|19.04|19.12|19.04|18.85|18.77|3609
1618909200000|2021-04-20 09:00:00|19.14|19.06|19.57|19.49|19.69|19.61|19.12|19.04|6422
1618912800000|2021-04-20 10:00:00|19.52|19.44|19.47|19.39|19.62|19.54|19.37|19.29|2717
1618916400000|2021-04-20 11:00:00|19.52|19.44|19.62|19.54|19.67|19.59|19.52|19.44|3544
1618920000000|2021-04-20 12:00:00|19.57|19.49|19.52|19.44|19.67|19.59|19.49|19.41|1852
1618923600000|2021-04-20 13:00:00|19.49|19.41|19.52|19.44|19.52|19.44|19.27|19.19|6959
1618927200000|2021-04-20 14:00:00|19.47|19.39|20.36|20.28|20.51|20.43|19.47|19.39|13785
1618930800000|2021-04-20 15:00:00|20.41|20.33|20.02|19.94|20.46|20.38|19.92|19.84|15327
1618934400000|2021-04-20 16:00:00|19.97|19.89|19.87|19.79|20.02|19.94|19.67|19.59|1480
1618938000000|2021-04-20 17:00:00|19.92|19.84|20.02|19.94|20.17|20.09|19.77|19.69|1196
1618941600000|2021-04-20 18:00:00|19.97|19.89|20.35|20.1|20.35|20.24|19.92|19.84|430
1618945200000|2021-04-20 19:00:00|20.25|20.17|19.62|19.54|20.25|20.17|19.62|19.54|451
1618963200000|2021-04-21 00:00:00|19.83|19.58|19.86|19.61|19.86|19.74|19.63|19.51|1
1618966800000|2021-04-21 01:00:00|19.91|19.66|20.16|20.08|20.16|20.08|19.85|19.61|37
1618970400000|2021-04-21 02:00:00|20.17|20.09|20.24|20.16|20.35|20.25|20.14|19.95|55
1618974000000|2021-04-21 03:00:00|20.25|20|20.24|20.16|20.35|20.16|20.07|19.95|20
1618977600000|2021-04-21 04:00:00|20.21|20.13|20.25|20|20.3|20.16|19.97|19.89|26
1618981200000|2021-04-21 05:00:00|20.14|20.06|20.17|20.09|20.31|20.23|20|19.92|51
1618984800000|2021-04-21 06:00:00|20.12|20.04|19.83|19.75|20.12|20.04|19.78|19.7|414
1618988400000|2021-04-21 07:00:00|19.85|19.77|19.63|19.55|19.87|19.79|19.63|19.55|4494
1618992000000|2021-04-21 08:00:00|19.61|19.53|19.88|19.8|19.93|19.85|19.58|19.5|2023
1618995600000|2021-04-21 09:00:00|19.87|19.79|19.88|19.8|19.93|19.85|19.78|19.7|2903
1618999200000|2021-04-21 10:00:00|19.93|19.85|19.63|19.55|19.98|19.9|19.63|19.55|1317
1619002800000|2021-04-21 11:00:00|19.66|19.58|19.87|19.79|19.92|19.84|19.63|19.55|1256
1619006400000|2021-04-21 12:00:00|19.92|19.84|20.17|20.09|20.17|20.09|19.83|19.75|2519
1619010000000|2021-04-21 13:00:00|20.12|20.04|19.8|19.72|20.22|20.14|19.78|19.7|9752
1619013600000|2021-04-21 14:00:00|19.78|19.7|19.48|19.4|19.78|19.7|19.48|19.4|5121
1619017200000|2021-04-21 15:00:00|19.43|19.35|19.24|19.16|19.48|19.4|19.24|19.16|4321
1619020800000|2021-04-21 16:00:00|19.29|19.21|19.33|19.25|19.39|19.31|19.29|19.21|236
1619024400000|2021-04-21 17:00:00|19.28|19.2|19.18|19.1|19.33|19.25|19.18|19.1|60
1619028000000|2021-04-21 18:00:00|19.13|19.05|19.16|19.08|19.18|19.1|19.08|19|669
1619031600000|2021-04-21 19:00:00|19.18|19.1|19.21|18.96|19.21|19.1|19.08|18.96|705
1619049600000|2021-04-22 00:00:00|19.37|19.12|19.34|19.09|19.37|19.23|19.26|19.04|0
1619053200000|2021-04-22 01:00:00|19.32|19.07|19.34|19.09|19.36|19.11|19.24|18.99|0
1619056800000|2021-04-22 02:00:00|19.32|19.07|19.24|18.99|19.32|19.07|19.22|18.97|0
1619060400000|2021-04-22 03:00:00|19.27|19.02|19.29|19.04|19.32|19.07|19.27|19.02|0
1619064000000|2021-04-22 04:00:00|19.27|19.02|19.11|19.03|19.32|19.07|19.11|18.97|0
1619067600000|2021-04-22 05:00:00|19.09|19.01|19.16|19.08|19.27|19.13|19.09|18.97|6
1619071200000|2021-04-22 06:00:00|19.14|19.06|19.09|19.01|19.18|19.1|19.09|19.01|187
1619074800000|2021-04-22 07:00:00|19.13|19.05|18.97|18.89|19.14|19.06|18.9|18.82|2243
1619078400000|2021-04-22 08:00:00|18.95|18.87|19|18.92|19.04|18.96|18.85|18.77|783
1619082000000|2021-04-22 09:00:00|18.95|18.87|18.9|18.82|19.02|18.94|18.9|18.82|499
1619085600000|2021-04-22 10:00:00|18.95|18.87|19.04|18.96|19.09|19.01|18.9|18.82|399
1619089200000|2021-04-22 11:00:00|19.07|18.99|18.95|18.87|19.09|19.01|18.95|18.87|388
1619092800000|2021-04-22 12:00:00|18.9|18.82|18.89|18.81|18.95|18.87|18.75|18.67|437
1619096400000|2021-04-22 13:00:00|18.9|18.82|18.94|18.86|19.1|19.02|18.71|18.63|1796
1619100000000|2021-04-22 14:00:00|18.96|18.88|18.9|18.82|19.15|19.07|18.85|18.77|1161
1619103600000|2021-04-22 15:00:00|18.86|18.78|18.83|18.75|18.95|18.87|18.75|18.67|2376
1619107200000|2021-04-22 16:00:00|18.85|18.77|18.82|18.74|18.94|18.86|18.8|18.72|62
1619110800000|2021-04-22 17:00:00|18.8|18.72|19.91|19.83|20.11|20.03|18.8|18.72|967
1619114400000|2021-04-22 18:00:00|19.94|19.86|19.59|19.51|20.06|19.98|19.42|19.34|362
1619118000000|2021-04-22 19:00:00|19.56|19.48|19.88|19.8|20.22|20.14|19.44|19.36|224
1619121600000|2021-04-22 20:00:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1619136000000|2021-04-23 00:00:00|19.76|19.51|19.8|19.5|19.85|19.57|19.65|19.5|4
1619139600000|2021-04-23 01:00:00|19.75|19.55|19.71|19.46|19.8|19.59|19.67|19.43|4
1619143200000|2021-04-23 02:00:00|19.73|19.48|19.71|19.46|19.73|19.48|19.68|19.43|0
1619146800000|2021-04-23 03:00:00|19.68|19.43|19.7|19.45|19.7|19.45|19.63|19.38|0
1619150400000|2021-04-23 04:00:00|19.68|19.43|19.68|19.43|19.7|19.45|19.66|19.41|0
1619154000000|2021-04-23 05:00:00|19.66|19.41|19.62|19.54|19.73|19.54|19.57|19.39|0
1619157600000|2021-04-23 06:00:00|19.68|19.43|19.68|19.6|19.75|19.67|19.55|19.43|196
1619161200000|2021-04-23 07:00:00|19.66|19.58|19.32|19.24|19.68|19.6|19.32|19.24|1795
1619164800000|2021-04-23 08:00:00|19.34|19.26|19.41|19.33|19.53|19.45|19.32|19.24|1142
1619168400000|2021-04-23 09:00:00|19.44|19.36|19.51|19.43|19.6|19.52|19.41|19.33|441
1619172000000|2021-04-23 10:00:00|19.53|19.45|19.6|19.52|19.65|19.57|19.51|19.43|754
1619175600000|2021-04-23 11:00:00|19.62|19.54|19.7|19.62|19.74|19.66|19.6|19.52|2041
1619179200000|2021-04-23 12:00:00|19.69|19.61|19.89|19.81|19.94|19.86|19.65|19.57|2442
1619182800000|2021-04-23 13:00:00|19.9|19.82|19.8|19.72|19.99|19.91|19.75|19.67|3989
1619186400000|2021-04-23 14:00:00|19.78|19.7|19.32|19.24|19.8|19.72|19.27|19.19|5780
1619190000000|2021-04-23 15:00:00|19.3|19.22|19.27|19.19|19.32|19.24|19.17|19.09|3753
1619193600000|2021-04-23 16:00:00|19.23|19.15|19.18|19.1|19.23|19.15|19.18|19.1|309
1619197200000|2021-04-23 17:00:00|19.13|19.05|18.99|18.91|19.13|19.05|18.94|18.86|116
1619200800000|2021-04-23 18:00:00|18.94|18.86|18.98|18.9|19.01|18.93|18.84|18.76|185
1619204400000|2021-04-23 19:00:00|19.01|18.93|19.27|19.02|19.27|19.15|18.98|18.9|136
1619395200000|2021-04-26 00:00:00|19.39|19.14|19.4|19.15|19.4|19.21|19.29|19.1|0
1619398800000|2021-04-26 01:00:00|19.33|19.25|19.33|19.08|19.4|19.25|19.29|19.06|0
1619402400000|2021-04-26 02:00:00|19.31|19.06|19.31|19.06|19.33|19.12|19.2|19.02|0
1619406000000|2021-04-26 03:00:00|19.2|19.12|19.26|19.01|19.31|19.12|19.2|19.01|0
1619409600000|2021-04-26 04:00:00|19.15|19.07|19.26|19.01|19.26|19.07|19.15|19.01|0
1619413200000|2021-04-26 05:00:00|19.15|19.07|19.31|19.06|19.31|19.16|19.15|19.01|2
1619416800000|2021-04-26 06:00:00|19.24|19.16|19.17|19.09|19.33|19.16|19.17|19.06|126
1619420400000|2021-04-26 07:00:00|19.19|19.11|19.05|18.97|19.26|19.18|19.01|18.93|7261
1619424000000|2021-04-26 08:00:00|19.01|18.93|19.19|19.11|19.21|19.13|19.01|18.93|435
1619427600000|2021-04-26 09:00:00|19.21|19.13|19.24|19.16|19.26|19.18|19.14|19.06|510
1619431200000|2021-04-26 10:00:00|19.26|19.18|19.38|19.3|19.38|19.3|19.15|19.07|537
1619434800000|2021-04-26 11:00:00|19.33|19.25|19.14|19.06|19.38|19.3|19.14|19.06|627
1619438400000|2021-04-26 12:00:00|19.16|19.08|19.09|19.01|19.18|19.1|19.09|19.01|418
1619442000000|2021-04-26 13:00:00|19.11|19.03|19.06|18.98|19.15|19.07|18.96|18.88|1761
1619445600000|2021-04-26 14:00:00|19.08|19|19.07|18.99|19.16|19.08|19.01|18.93|1614
1619449200000|2021-04-26 15:00:00|19.09|19.01|19.27|19.19|19.27|19.19|19.06|18.98|4650
1619452800000|2021-04-26 16:00:00|19.25|19.17|19.3|19.22|19.37|19.29|19.2|19.12|166
1619456400000|2021-04-26 17:00:00|19.29|19.21|19.29|19.21|19.34|19.26|19.27|19.19|39
1619460000000|2021-04-26 18:00:00|19.27|19.19|19.2|19.12|19.34|19.26|19.2|19.12|32
1619463600000|2021-04-26 19:00:00|19.19|19.11|19.25|19|19.44|19.36|19.15|19|128
1619481600000|2021-04-27 00:00:00|19.28|19.03|19.31|19.06|19.33|19.08|19.28|19.03|0
1619485200000|2021-04-27 01:00:00|19.2|19.12|19.25|19|19.28|19.12|19.15|19|0
1619488800000|2021-04-27 02:00:00|19.15|19.07|19.25|19|19.25|19.07|19.15|19|0
1619492400000|2021-04-27 03:00:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1619496000000|2021-04-27 04:00:00|19.26|19.01|19.26|19.01|19.26|19.07|19.15|19.01|0
1619499600000|2021-04-27 05:00:00|19.15|19.07|19.08|19|19.26|19.07|19.04|18.88|0
1619503200000|2021-04-27 06:00:00|19.07|18.99|19.1|19.02|19.12|19.04|18.99|18.91|155
1619506800000|2021-04-27 07:00:00|19.12|19.04|19.12|19.04|19.16|19.08|19.04|18.96|721
1619510400000|2021-04-27 08:00:00|19.09|19.01|19.17|19.09|19.21|19.13|19.07|18.99|629
1619514000000|2021-04-27 09:00:00|19.19|19.11|19.36|19.28|19.5|19.42|19.17|19.09|823
1619517600000|2021-04-27 10:00:00|19.37|19.29|19.28|19.2|19.41|19.33|19.24|19.16|862
1619521200000|2021-04-27 11:00:00|19.26|19.18|19.36|19.28|19.37|19.29|19.24|19.16|398
1619524800000|2021-04-27 12:00:00|19.35|19.27|19.38|19.3|19.41|19.33|19.28|19.2|867
1619528400000|2021-04-27 13:00:00|19.41|19.33|19.55|19.47|19.62|19.54|19.33|19.25|1419
1619532000000|2021-04-27 14:00:00|19.57|19.49|19.54|19.46|19.7|19.62|19.48|19.4|2131
1619535600000|2021-04-27 15:00:00|19.53|19.45|19.44|19.36|19.54|19.46|19.44|19.36|1748
1619539200000|2021-04-27 16:00:00|19.46|19.38|19.49|19.41|19.53|19.45|19.38|19.3|72
1619542800000|2021-04-27 17:00:00|19.5|19.42|19.41|19.33|19.54|19.46|19.4|19.32|27
1619546400000|2021-04-27 18:00:00|19.4|19.32|19.35|19.27|19.53|19.45|19.35|19.27|101
1619550000000|2021-04-27 19:00:00|19.37|19.29|19.4|19.15|19.47|19.39|19.25|19.13|187
1619553600000|2021-04-27 20:00:00|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1619568000000|2021-04-28 00:00:00|19.47|19.22|19.5|19.25|19.53|19.35|19.36|19.17|0
1619571600000|2021-04-28 01:00:00|19.43|19.35|19.32|19.07|19.5|19.35|19.29|19.07|0
1619575200000|2021-04-28 02:00:00|19.21|19.13|19.3|19.05|19.32|19.13|19.21|19.03|0
1619578800000|2021-04-28 03:00:00|19.31|19.06|19.28|19.03|19.31|19.06|19.28|19.03|0
1619582400000|2021-04-28 04:00:00|19.27|19.02|19.28|19.03|19.29|19.04|19.27|19.02|0
1619586000000|2021-04-28 05:00:00|19.29|19.04|19.33|19.08|19.33|19.14|19.18|19.04|0
1619589600000|2021-04-28 06:00:00|19.23|19.15|19.17|19.09|19.29|19.15|19.12|19.01|35
1619593200000|2021-04-28 07:00:00|19.21|19.13|19.35|19.27|19.39|19.31|19.12|19.04|1108
1619596800000|2021-04-28 08:00:00|19.34|19.26|19.3|19.22|19.4|19.32|19.3|19.22|1323
1619600400000|2021-04-28 09:00:00|19.31|19.23|19.31|19.23|19.4|19.32|19.26|19.18|506
1619604000000|2021-04-28 10:00:00|19.29|19.21|19.14|19.06|19.29|19.21|19.14|19.06|723
1619607600000|2021-04-28 11:00:00|19.16|19.08|19.31|19.23|19.33|19.25|19.14|19.06|4455
1619611200000|2021-04-28 12:00:00|19.26|19.18|19.31|19.23|19.35|19.27|19.23|19.15|916
1619614800000|2021-04-28 13:00:00|19.35|19.27|19.32|19.24|19.45|19.37|19.32|19.24|605
1619618400000|2021-04-28 14:00:00|19.34|19.26|19.26|19.18|19.36|19.28|19.18|19.1|6089
1619622000000|2021-04-28 15:00:00|19.28|19.2|19.5|19.42|19.5|19.42|19.23|19.15|5669
1619625600000|2021-04-28 16:00:00|19.48|19.4|19.43|19.35|19.48|19.4|19.38|19.3|151
1619629200000|2021-04-28 17:00:00|19.42|19.34|19.5|19.25|19.51|19.38|19.37|19.24|75
1619632800000|2021-04-28 18:00:00|19.4|19.32|19.2|19.12|19.47|19.39|19.2|19.12|242
1619636400000|2021-04-28 19:00:00|19.23|19.15|19.47|19.22|19.47|19.37|19.23|19.15|46
1619654400000|2021-04-29 00:00:00|19.37|19.12|19.25|19.17|19.37|19.22|19.22|19.12|0
1619658000000|2021-04-29 01:00:00|19.23|19.15|19.17|18.92|19.27|19.15|19.12|18.92|0
1619661600000|2021-04-29 02:00:00|19.15|18.9|19.15|18.9|19.17|18.92|19.15|18.9|0
1619665200000|2021-04-29 03:00:00|19.17|18.92|19.16|18.91|19.17|18.92|19.15|18.9|0
1619668800000|2021-04-29 04:00:00|19.17|18.92|19.12|19.04|19.18|19.04|19.06|18.88|0
1619672400000|2021-04-29 05:00:00|19.1|19.02|19.13|18.88|19.2|19.05|19.03|18.85|6
1619676000000|2021-04-29 06:00:00|19.12|18.87|18.98|18.9|19.14|18.99|18.97|18.86|124
1619679600000|2021-04-29 07:00:00|19|18.92|18.95|18.87|19.12|19.04|18.87|18.79|1517
1619683200000|2021-04-29 08:00:00|18.92|18.84|18.98|18.9|19.03|18.95|18.9|18.82|591
1619686800000|2021-04-29 09:00:00|19.02|18.94|19.09|19.01|19.17|19.09|19|18.92|1237
1619690400000|2021-04-29 10:00:00|19.12|19.04|19.17|19.09|19.17|19.09|19.07|18.99|30
1619694000000|2021-04-29 11:00:00|19.15|19.07|19.22|19.14|19.24|19.16|19.15|19.07|551
1619697600000|2021-04-29 12:00:00|19.2|19.12|19.24|19.16|19.29|19.21|19.15|19.07|452
1619701200000|2021-04-29 13:00:00|19.21|19.13|19.59|19.51|19.61|19.53|19.14|19.06|2153
1619704800000|2021-04-29 14:00:00|19.61|19.53|19.96|19.88|20.19|20.11|19.47|19.39|4458
1619708400000|2021-04-29 15:00:00|19.97|19.89|20.01|19.93|20.11|20.03|19.72|19.64|4529
1619712000000|2021-04-29 16:00:00|20.02|19.94|19.74|19.66|20.24|20.16|19.72|19.64|508
1619715600000|2021-04-29 17:00:00|19.75|19.67|19.6|19.52|19.81|19.73|19.54|19.46|228
1619719200000|2021-04-29 18:00:00|19.56|19.48|19.55|19.47|19.6|19.52|19.5|19.42|94
1619722800000|2021-04-29 19:00:00|19.5|19.42|19.57|19.49|19.7|19.62|19.5|19.42|68
1619726400000|2021-04-29 20:00:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1619740800000|2021-04-30 00:00:00|19.8|19.55|19.8|19.55|19.8|19.63|19.7|19.5|0
1619744400000|2021-04-30 01:00:00|19.78|19.53|19.84|19.59|19.84|19.66|19.7|19.52|0
1619748000000|2021-04-30 02:00:00|19.85|19.6|19.89|19.64|19.93|19.71|19.78|19.6|0
1619751600000|2021-04-30 03:00:00|19.82|19.74|19.84|19.59|19.93|19.75|19.79|19.59|0
1619755200000|2021-04-30 04:00:00|19.74|19.66|19.89|19.64|19.89|19.71|19.74|19.59|0
1619758800000|2021-04-30 05:00:00|19.79|19.71|19.96|19.71|20.03|19.84|19.77|19.59|3
1619762400000|2021-04-30 06:00:00|19.88|19.8|19.74|19.66|19.98|19.8|19.74|19.66|182
1619766000000|2021-04-30 07:00:00|19.72|19.64|19.64|19.56|19.77|19.69|19.62|19.54|2126
1619769600000|2021-04-30 08:00:00|19.67|19.59|19.79|19.71|19.79|19.71|19.66|19.58|982
1619773200000|2021-04-30 09:00:00|19.74|19.66|19.83|19.75|19.83|19.75|19.66|19.58|1226
1619776800000|2021-04-30 10:00:00|19.86|19.78|20.17|20.09|20.3|20.22|19.83|19.75|1934
1619780400000|2021-04-30 11:00:00|20.21|20.13|20.14|20.06|20.4|20.32|20.14|20.06|1427
1619784000000|2021-04-30 12:00:00|20.15|20.07|20|19.92|20.19|20.11|20|19.92|1379
1619787600000|2021-04-30 13:00:00|20.03|19.95|19.91|19.83|20.16|20.08|19.86|19.78|2207
1619791200000|2021-04-30 14:00:00|19.9|19.82|20.2|20.12|20.32|20.24|19.86|19.78|3927
1619794800000|2021-04-30 15:00:00|20.22|20.14|20.38|20.3|20.76|20.68|20.19|20.11|6221
1619798400000|2021-04-30 16:00:00|20.36|20.28|20.59|20.51|20.71|20.63|20.3|20.22|642
1619802000000|2021-04-30 17:00:00|20.61|20.53|20.86|20.78|20.92|20.84|20.44|20.36|544
1619805600000|2021-04-30 18:00:00|20.85|20.77|20.88|20.8|20.94|20.86|20.68|20.6|414
1619809200000|2021-04-30 19:00:00|20.87|20.79|20.96|20.71|21.01|20.93|20.75|20.67|649
1620000000000|2021-05-03 00:00:00|20.9|20.65|20.69|20.61|20.9|20.73|20.69|20.56|0
1620003600000|2021-05-03 01:00:00|20.76|20.51|20.82|20.57|20.84|20.66|20.69|20.49|7
1620007200000|2021-05-03 02:00:00|20.72|20.64|20.85|20.6|20.9|20.72|20.72|20.57|8
1620010800000|2021-05-03 03:00:00|20.82|20.57|20.8|20.55|20.86|20.65|20.73|20.52|8
1620014400000|2021-05-03 04:00:00|20.81|20.56|20.77|20.52|20.81|20.62|20.7|20.51|8
1620018000000|2021-05-03 05:00:00|20.79|20.54|20.73|20.65|20.86|20.68|20.7|20.51|12
1620021600000|2021-05-03 06:00:00|20.74|20.66|20.55|20.47|20.78|20.7|20.55|20.47|1078
1620025200000|2021-05-03 07:00:00|20.5|20.42|20.28|20.2|20.54|20.46|20.23|20.15|1736
1620028800000|2021-05-03 08:00:00|20.25|20.17|20.41|20.33|20.45|20.37|20.25|20.17|1145
1620032400000|2021-05-03 09:00:00|20.43|20.35|20.65|20.57|20.91|20.83|20.43|20.35|1892
1620036000000|2021-05-03 10:00:00|20.7|20.62|20.4|20.32|20.7|20.62|20.33|20.25|938
1620039600000|2021-05-03 11:00:00|20.38|20.3|20.28|20.2|20.4|20.32|20.2|20.12|757
1620043200000|2021-05-03 12:00:00|20.27|20.19|20.43|20.35|20.45|20.37|20.25|20.17|820
1620046800000|2021-05-03 13:00:00|20.4|20.32|20.23|20.15|20.43|20.35|20.15|20.07|2494
1620050400000|2021-05-03 14:00:00|20.25|20.17|20.2|20.12|20.33|20.25|20.08|20|2284
1620054000000|2021-05-03 15:00:00|20.22|20.14|20.13|20.05|20.36|20.28|20.08|20|4391
1620057600000|2021-05-03 16:00:00|20.12|20.04|20.22|20.14|20.35|20.27|20.1|20.02|83
1620061200000|2021-05-03 17:00:00|20.23|20.15|20.14|20.06|20.25|20.17|20.11|20.03|118
1620064800000|2021-05-03 18:00:00|20.12|20.04|19.99|19.91|20.14|20.06|19.96|19.88|68
1620068400000|2021-05-03 19:00:00|20|19.92|20.01|19.93|20.15|20.07|19.99|19.91|57
1620072000000|2021-05-03 20:00:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1620086400000|2021-05-04 00:00:00|20.15|19.9|20.19|19.94|20.2|19.95|20.15|19.9|0
1620090000000|2021-05-04 01:00:00|20.2|19.95|20.3|20.05|20.3|20.13|20.19|19.94|1
1620093600000|2021-05-04 02:00:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1620097200000|2021-05-04 03:00:00|20.29|20.04|20.26|20.01|20.3|20.11|20.19|20|0
1620100800000|2021-05-04 04:00:00|20.24|19.99|20.26|20.01|20.26|20.01|20.24|19.99|1
1620104400000|2021-05-04 05:00:00|20.27|20.02|20.22|19.97|20.27|20.09|20.13|19.97|0
1620108000000|2021-05-04 06:00:00|20.15|20.07|20.07|19.99|20.27|20.09|20.06|19.98|73
1620111600000|2021-05-04 07:00:00|20.05|19.97|20.1|20.02|20.22|20.14|19.9|19.82|2378
1620115200000|2021-05-04 08:00:00|20.12|20.04|19.98|19.9|20.17|20.09|19.95|19.87|1243
1620118800000|2021-05-04 09:00:00|19.99|19.91|19.84|19.76|20.1|20.02|19.83|19.75|1083
1620122400000|2021-05-04 10:00:00|19.83|19.75|19.76|19.68|19.93|19.85|19.75|19.67|1080
1620126000000|2021-05-04 11:00:00|19.71|19.63|20.35|20.27|20.4|20.32|19.66|19.58|3005
1620129600000|2021-05-04 12:00:00|20.38|20.3|20.74|20.66|20.95|20.87|20.38|20.3|4460
1620133200000|2021-05-04 13:00:00|20.73|20.65|21.4|21.32|21.55|21.47|20.46|20.38|6538
1620136800000|2021-05-04 14:00:00|21.44|21.36|21.67|21.59|21.72|21.64|21.15|21.07|5511
1620140400000|2021-05-04 15:00:00|21.68|21.6|21.83|21.75|22.09|22.01|21.5|21.42|11455
1620144000000|2021-05-04 16:00:00|21.87|21.79|21.78|21.7|21.99|21.91|21.47|21.39|507
1620147600000|2021-05-04 17:00:00|21.79|21.71|21.62|21.54|21.84|21.76|21.44|21.36|269
1620151200000|2021-05-04 18:00:00|21.64|21.56|21.46|21.38|21.72|21.64|21.38|21.3|169
1620154800000|2021-05-04 19:00:00|21.47|21.39|21.32|21.07|21.79|21.71|21.2|21.07|229
1620172800000|2021-05-05 00:00:00|21.43|21.18|21.32|21.07|21.47|21.25|21.24|21.05|0
1620176400000|2021-05-05 01:00:00|21.3|21.05|21.13|21.05|21.32|21.1|21.08|20.94|1
1620180000000|2021-05-05 02:00:00|21.21|20.96|21.22|20.97|21.28|21.08|21.08|20.96|10
1620183600000|2021-05-05 03:00:00|21.23|20.98|21.24|20.99|21.25|21.06|21.12|20.97|0
1620187200000|2021-05-05 04:00:00|21.22|20.97|21.22|20.97|21.24|21.04|21.09|20.94|11
1620190800000|2021-05-05 05:00:00|21.23|20.98|21.15|21.07|21.38|21.2|21.15|20.97|6
1620194400000|2021-05-05 06:00:00|21.23|20.98|21.12|21.04|21.24|21.14|21.02|20.94|347
1620198000000|2021-05-05 07:00:00|21.11|21.03|20.72|20.64|21.12|21.04|20.62|20.54|3335
1620201600000|2021-05-05 08:00:00|20.68|20.6|20.66|20.58|20.8|20.72|20.55|20.47|781
1620205200000|2021-05-05 09:00:00|20.68|20.6|20.77|20.69|20.79|20.71|20.6|20.52|724
1620208800000|2021-05-05 10:00:00|20.82|20.74|20.74|20.66|20.82|20.74|20.67|20.59|635
1620212400000|2021-05-05 11:00:00|20.75|20.67|20.73|20.65|20.82|20.74|20.7|20.62|691
1620216000000|2021-05-05 12:00:00|20.72|20.64|20.66|20.58|20.73|20.65|20.63|20.55|895
1620219600000|2021-05-05 13:00:00|20.64|20.56|20.53|20.45|20.68|20.6|20.46|20.38|2654
1620223200000|2021-05-05 14:00:00|20.54|20.46|20.65|20.57|21.09|21.01|20.53|20.45|6465
1620226800000|2021-05-05 15:00:00|20.62|20.54|20.34|20.26|20.75|20.67|20.33|20.25|4844
1620230400000|2021-05-05 16:00:00|20.33|20.25|20.53|20.45|20.53|20.45|20.27|20.19|541
1620234000000|2021-05-05 17:00:00|20.52|20.44|20.35|20.27|20.55|20.47|20.28|20.2|196
1620237600000|2021-05-05 18:00:00|20.33|20.25|20.51|20.43|20.51|20.43|20.3|20.22|92
1620241200000|2021-05-05 19:00:00|20.52|20.44|20.61|20.53|21.04|20.96|20.47|20.39|187
1620259200000|2021-05-06 00:00:00|20.76|20.46|20.68|20.43|20.76|20.59|20.63|20.4|0
1620262800000|2021-05-06 01:00:00|20.67|20.42|20.5|20.42|20.68|20.48|20.49|20.32|0
1620266400000|2021-05-06 02:00:00|20.57|20.32|20.83|20.58|20.91|20.64|20.5|20.32|0
1620270000000|2021-05-06 03:00:00|20.81|20.56|20.82|20.57|20.86|20.67|20.65|20.5|0
1620273600000|2021-05-06 04:00:00|20.81|20.56|20.71|20.63|20.85|20.63|20.69|20.53|0
1620277200000|2021-05-06 05:00:00|20.7|20.62|20.64|20.39|20.73|20.63|20.57|20.39|0
1620280800000|2021-05-06 06:00:00|20.66|20.41|20.43|20.35|20.68|20.55|20.43|20.35|58
1620284400000|2021-05-06 07:00:00|20.42|20.34|20.35|20.27|20.48|20.4|20.14|20.06|1191
1620288000000|2021-05-06 08:00:00|20.32|20.24|20.65|20.57|20.66|20.58|20.28|20.2|785
1620291600000|2021-05-06 09:00:00|20.64|20.56|20.69|20.61|20.96|20.88|20.49|20.41|2719
1620295200000|2021-05-06 10:00:00|20.71|20.63|20.74|20.66|20.75|20.67|20.53|20.45|744
1620298800000|2021-05-06 11:00:00|20.75|20.67|20.58|20.5|20.75|20.67|20.53|20.45|1331
1620302400000|2021-05-06 12:00:00|20.56|20.48|20.66|20.58|20.8|20.72|20.56|20.48|912
1620306000000|2021-05-06 13:00:00|20.67|20.59|21.16|21.08|21.16|21.08|20.59|20.51|4002
1620309600000|2021-05-06 14:00:00|21.18|21.1|21.22|21.14|21.49|21.41|21.03|20.95|7149
1620313200000|2021-05-06 15:00:00|21.23|21.15|20.9|20.82|21.39|21.31|20.71|20.63|2967
1620316800000|2021-05-06 16:00:00|20.91|20.83|21|20.92|21.03|20.95|20.81|20.73|49
1620320400000|2021-05-06 17:00:00|20.98|20.9|21.14|21.06|21.19|21.11|20.89|20.81|389
1620324000000|2021-05-06 18:00:00|21.13|21.05|21.05|20.97|21.29|21.21|20.95|20.87|198
1620327600000|2021-05-06 19:00:00|21.04|20.96|20.63|20.38|21.1|21.02|20.5|20.32|376
1620345600000|2021-05-07 00:00:00|21.14|20.84|20.62|20.37|21.14|20.85|20.55|20.37|15
1620349200000|2021-05-07 01:00:00|20.61|20.36|20.57|20.32|20.62|20.4|20.48|20.3|0
1620352800000|2021-05-07 02:00:00|20.48|20.4|20.63|20.38|20.64|20.47|20.48|20.31|0
1620356400000|2021-05-07 03:00:00|20.55|20.47|20.65|20.4|20.65|20.47|20.55|20.38|0
1620360000000|2021-05-07 04:00:00|20.57|20.49|20.62|20.37|20.7|20.5|20.54|20.37|8
1620363600000|2021-05-07 05:00:00|20.65|20.35|20.67|20.42|20.71|20.46|20.6|20.34|0
1620367200000|2021-05-07 06:00:00|20.68|20.43|20.52|20.44|20.71|20.6|20.51|20.43|677
1620370800000|2021-05-07 07:00:00|20.51|20.43|20.63|20.55|20.74|20.66|20.46|20.38|1420
1620374400000|2021-05-07 08:00:00|20.66|20.58|20.38|20.3|20.7|20.62|20.36|20.28|1672
1620378000000|2021-05-07 09:00:00|20.36|20.28|20.23|20.15|20.43|20.35|20.23|20.15|2049
1620381600000|2021-05-07 10:00:00|20.2|20.12|20.17|20.09|20.24|20.16|20.1|20.02|1383
1620385200000|2021-05-07 11:00:00|20.16|20.08|20.13|20.05|20.22|20.14|20.13|20.05|1641
1620388800000|2021-05-07 12:00:00|20.15|20.07|20.21|20.13|20.4|20.32|20.06|19.98|2946
1620392400000|2021-05-07 13:00:00|20.22|20.14|20.04|19.96|20.35|20.27|20.01|19.93|2927
1620396000000|2021-05-07 14:00:00|20.02|19.94|19.86|19.78|20.04|19.96|19.85|19.77|2917
1620399600000|2021-05-07 15:00:00|19.85|19.77|19.74|19.66|19.92|19.84|19.74|19.66|6544
1620403200000|2021-05-07 16:00:00|19.75|19.67|19.73|19.65|19.9|19.82|19.69|19.61|223
1620406800000|2021-05-07 17:00:00|19.71|19.63|19.85|19.77|19.87|19.79|19.71|19.63|12
1620410400000|2021-05-07 18:00:00|19.87|19.79|19.65|19.57|19.97|19.89|19.63|19.55|214
1620414000000|2021-05-07 19:00:00|19.67|19.59|19.55|19.3|19.68|19.6|19.38|19.3|278
1620604800000|2021-05-10 00:00:00|19.6|19.32|19.57|19.32|19.61|19.36|19.55|19.29|0
1620608400000|2021-05-10 01:00:00|19.55|19.3|19.55|19.3|19.58|19.39|19.47|19.26|1
1620612000000|2021-05-10 02:00:00|19.53|19.28|19.55|19.3|19.56|19.36|19.44|19.26|0
1620615600000|2021-05-10 03:00:00|19.56|19.31|19.55|19.3|19.56|19.31|19.55|19.3|0
1620619200000|2021-05-10 04:00:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|1
1620622800000|2021-05-10 05:00:00|19.49|19.41|19.55|19.3|19.6|19.41|19.49|19.3|0
1620626400000|2021-05-10 06:00:00|19.45|19.37|19.5|19.42|19.56|19.48|19.42|19.34|159
1620630000000|2021-05-10 07:00:00|19.51|19.43|19.63|19.55|19.77|19.69|19.5|19.42|2273
1620633600000|2021-05-10 08:00:00|19.62|19.54|19.63|19.55|19.63|19.55|19.5|19.42|1203
1620637200000|2021-05-10 09:00:00|19.62|19.54|19.68|19.6|19.68|19.6|19.57|19.49|719
1620640800000|2021-05-10 10:00:00|19.66|19.58|19.62|19.54|19.68|19.6|19.57|19.49|266
1620644400000|2021-05-10 11:00:00|19.57|19.49|19.6|19.52|19.62|19.54|19.57|19.49|464
1620648000000|2021-05-10 12:00:00|19.62|19.54|19.54|19.46|19.62|19.54|19.51|19.43|633
1620651600000|2021-05-10 13:00:00|19.56|19.48|19.59|19.51|19.7|19.62|19.47|19.39|1496
1620655200000|2021-05-10 14:00:00|19.61|19.53|19.55|19.47|19.67|19.59|19.43|19.35|2436
1620658800000|2021-05-10 15:00:00|19.6|19.52|19.29|19.21|19.6|19.52|19.29|19.21|2990
1620662400000|2021-05-10 16:00:00|19.25|19.17|19.39|19.31|19.39|19.31|19.19|19.11|115
1620666000000|2021-05-10 17:00:00|19.38|19.3|19.5|19.42|19.52|19.44|19.34|19.26|350
1620669600000|2021-05-10 18:00:00|19.53|19.45|19.89|19.81|20.13|20.05|19.48|19.4|453
1620673200000|2021-05-10 19:00:00|19.9|19.82|20.32|20.07|20.33|20.18|19.75|19.65|289
1620676800000|2021-05-10 20:00:00|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1620691200000|2021-05-11 00:00:00|20.23|19.98|21.16|20.86|21.33|21.14|20.21|19.96|20
1620694800000|2021-05-11 01:00:00|21.22|20.92|21.18|20.93|21.38|21.19|20.93|20.68|6
1620698400000|2021-05-11 02:00:00|21.08|21|20.98|20.9|21.28|21.12|20.91|20.74|6
1620702000000|2021-05-11 03:00:00|21.07|20.82|20.96|20.71|21.15|20.95|20.94|20.69|0
1620705600000|2021-05-11 04:00:00|20.94|20.69|21|20.92|21.14|20.95|20.89|20.69|4
1620709200000|2021-05-11 05:00:00|21.06|20.81|20.73|20.65|21.07|20.9|20.73|20.56|12
1620712800000|2021-05-11 06:00:00|20.74|20.66|20.49|20.41|20.77|20.69|20.47|20.39|1063
1620716400000|2021-05-11 07:00:00|20.5|20.42|20.81|20.73|21.1|21.02|20.43|20.35|7187
1620720000000|2021-05-11 08:00:00|20.82|20.74|20.99|20.91|21.16|21.08|20.81|20.73|3680
1620723600000|2021-05-11 09:00:00|20.98|20.9|20.98|20.9|21.05|20.97|20.76|20.68|1525
1620727200000|2021-05-11 10:00:00|20.96|20.88|21.17|21.09|21.3|21.22|20.93|20.85|4450
1620730800000|2021-05-11 11:00:00|21.13|21.05|21.3|21.22|21.3|21.22|21.03|20.95|811
1620734400000|2021-05-11 12:00:00|21.29|21.21|21.74|21.66|21.76|21.68|21.16|21.08|4087
1620738000000|2021-05-11 13:00:00|21.75|21.67|20.9|20.82|21.88|21.8|20.88|20.8|6350
1620741600000|2021-05-11 14:00:00|20.87|20.79|21.83|21.75|22.2|22.12|20.85|20.77|8676
1620745200000|2021-05-11 15:00:00|21.84|21.76|21.61|21.53|22.32|22.24|21.5|21.42|9903
1620748800000|2021-05-11 16:00:00|21.62|21.54|22.19|22.11|22.4|22.32|21.4|21.32|267
1620752400000|2021-05-11 17:00:00|22.2|22.12|21.93|21.85|22.25|22.17|21.65|21.57|350
1620756000000|2021-05-11 18:00:00|21.91|21.83|21.86|21.78|22.31|22.23|21.8|21.72|177
1620759600000|2021-05-11 19:00:00|21.87|21.79|22.1|21.8|22.39|22.31|21.65|21.57|328
1620763200000|2021-05-11 20:00:00|22.05||22.05||22.05||22.05||0
1620777600000|2021-05-12 00:00:00|22.01|21.76|22.61|22.53|22.67|22.56|22.01|21.76|39
1620781200000|2021-05-12 01:00:00|22.59|22.51|22.58|22.33|22.67|22.56|22.35|22.14|11
1620784800000|2021-05-12 02:00:00|22.6|22.3|22.51|22.21|22.6|22.32|22.38|22.11|0
1620788400000|2021-05-12 03:00:00|22.53|22.23|22.94|22.69|22.97|22.8|22.45|22.2|7
1620792000000|2021-05-12 04:00:00|22.96|22.71|22.83|22.75|23.18|22.99|22.83|22.66|51
1620795600000|2021-05-12 05:00:00|22.88|22.63|22.8|22.72|22.96|22.81|22.61|22.31|0
1620799200000|2021-05-12 06:00:00|22.81|22.73|22.51|22.43|22.97|22.8|22.45|22.37|814
1620802800000|2021-05-12 07:00:00|22.49|22.41|21.99|21.91|22.52|22.44|21.81|21.73|4596
1620806400000|2021-05-12 08:00:00|21.98|21.9|22.28|22.2|22.46|22.38|21.93|21.85|2387
1620810000000|2021-05-12 09:00:00|22.3|22.22|22.11|22.03|22.3|22.22|22.01|21.93|2902
1620813600000|2021-05-12 10:00:00|22.14|22.06|22.22|22.14|22.25|22.17|21.86|21.78|2474
1620817200000|2021-05-12 11:00:00|22.2|22.12|22.06|21.98|22.24|22.16|22.03|21.95|919
1620820800000|2021-05-12 12:00:00|22.03|21.95|22.35|22.27|23.02|22.94|21.96|21.88|3561
1620824400000|2021-05-12 13:00:00|22.38|22.3|22.69|22.61|22.71|22.63|22.22|22.14|3453
1620828000000|2021-05-12 14:00:00|22.71|22.63|23.03|22.95|23.26|23.18|22.57|22.49|7429
1620831600000|2021-05-12 15:00:00|23.04|22.96|24.71|24.63|24.82|24.74|22.92|22.84|11925
1620835200000|2021-05-12 16:00:00|24.73|24.65|24.57|24.49|24.99|24.91|24.19|24.11|1647
1620838800000|2021-05-12 17:00:00|24.59|24.51|25.13|25.05|25.28|25.2|24.23|24.15|1095
1620842400000|2021-05-12 18:00:00|25.16|25.08|24.86|24.78|25.81|25.73|24.6|24.52|826
1620846000000|2021-05-12 19:00:00|24.88|24.8|25.31|25.01|26.06|25.98|24.81|24.73|433
1620849600000|2021-05-12 20:00:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|0
1620864000000|2021-05-13 00:00:00|24.91|24.61|24.54|24.24|25.46|25.16|24.47|24.17|0
1620867600000|2021-05-13 01:00:00|24.57|24.27|24.17|23.92|24.75|24.45|24.16|23.86|2
1620871200000|2021-05-13 02:00:00|24.18|23.93|24.13|23.88|24.34|24.13|24.06|23.84|15
1620874800000|2021-05-13 03:00:00|24.11|23.86|24.01|23.71|24.13|23.91|23.81|23.54|2
1620878400000|2021-05-13 04:00:00|23.97|23.67|24.14|23.84|24.2|23.9|23.93|23.63|2
1620882000000|2021-05-13 05:00:00|24.16|23.86|24.53|24.28|24.64|24.39|24.14|23.84|61
1620885600000|2021-05-13 06:00:00|24.51|24.26|24.47|24.39|24.55|24.45|23.91|23.75|512
1620889200000|2021-05-13 07:00:00|24.46|24.38|25.44|25.36|25.54|25.46|24.39|24.31|7225
1620892800000|2021-05-13 08:00:00|25.49|25.41|25.2|25.12|25.76|25.68|25.15|25.07|6319
1620896400000|2021-05-13 09:00:00|25.15|25.07|25.12|25.04|25.34|25.26|24.85|24.77|6501
1620900000000|2021-05-13 10:00:00|25.13|25.05|24.86|24.78|25.39|25.31|24.81|24.73|2789
1620903600000|2021-05-13 11:00:00|24.82|24.74|24.45|24.37|24.91|24.83|24.35|24.27|4547
1620907200000|2021-05-13 12:00:00|24.42|24.34|24.13|24.05|24.45|24.37|23.97|23.89|7355
1620910800000|2021-05-13 13:00:00|24.08|24|23|22.92|24.08|24|22.92|22.84|6225
1620914400000|2021-05-13 14:00:00|22.98|22.9|22.49|22.41|22.98|22.9|22.4|22.32|5323
1620918000000|2021-05-13 15:00:00|22.44|22.36|23.57|23.49|23.65|23.57|22.44|22.36|10891
1620921600000|2021-05-13 16:00:00|23.55|23.47|23.24|23.16|23.63|23.55|22.87|22.79|875
1620925200000|2021-05-13 17:00:00|23.22|23.14|23.49|23.41|23.94|23.86|23.07|22.99|689
1620928800000|2021-05-13 18:00:00|23.47|23.39|22.71|22.63|23.49|23.41|22.46|22.32|187
1620932400000|2021-05-13 19:00:00|22.69|22.61|22.86|22.56|22.89|22.8|22.26|22.18|229
1620950400000|2021-05-14 00:00:00|22.81|22.51|22.72|22.42|22.9|22.6|22.72|22.42|0
1620954000000|2021-05-14 01:00:00|22.74|22.44|22.68|22.38|22.74|22.44|22.56|22.26|0
1620957600000|2021-05-14 02:00:00|22.7|22.4|22.79|22.49|22.79|22.49|22.63|22.33|0
1620961200000|2021-05-14 03:00:00|22.77|22.47|22.58|22.28|22.77|22.47|22.53|22.23|0
1620964800000|2021-05-14 04:00:00|22.56|22.26|22.53|22.23|22.58|22.28|22.49|22.19|0
1620968400000|2021-05-14 05:00:00|22.51|22.21|22.37|22.07|22.53|22.23|22.32|22.02|0
1620972000000|2021-05-14 06:00:00|22.39|22.09|22.14|22.06|22.58|22.41|22.11|22.03|121
1620975600000|2021-05-14 07:00:00|22.16|22.08|22.34|22.26|22.38|22.3|21.93|21.85|1773
1620979200000|2021-05-14 08:00:00|22.33|22.25|21.99|21.91|22.39|22.31|21.93|21.85|1495
1620982800000|2021-05-14 09:00:00|21.98|21.9|21.89|21.81|21.99|21.91|21.73|21.65|1224
1620986400000|2021-05-14 10:00:00|21.88|21.8|21.93|21.85|22.03|21.95|21.83|21.75|1372
1620990000000|2021-05-14 11:00:00|21.94|21.86|21.75|21.67|21.94|21.86|21.73|21.65|1845
1620993600000|2021-05-14 12:00:00|21.72|21.64|21.49|21.41|22|21.92|21.49|21.41|1848
1620997200000|2021-05-14 13:00:00|21.5|21.42|20.81|20.73|21.5|21.42|20.81|20.73|3706
1621000800000|2021-05-14 14:00:00|20.76|20.68|20.81|20.73|21.05|20.97|20.76|20.68|4073
1621004400000|2021-05-14 15:00:00|20.83|20.75|20.63|20.55|20.91|20.83|20.5|20.42|6267
1621008000000|2021-05-14 16:00:00|20.64|20.56|20.23|20.15|20.66|20.58|20.18|20.1|107
1621011600000|2021-05-14 17:00:00|20.27|20.19|20.34|20.26|20.43|20.35|20.23|20.15|95
1621015200000|2021-05-14 18:00:00|20.36|20.28|20.25|20.17|20.41|20.33|20.11|20.03|338
1621018800000|2021-05-14 19:00:00|20.27|20.19|20.32|20.24|20.37|20.29|20.12|20.04|1600
1621022400000|2021-05-14 20:00:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621209600000|2021-05-17 00:00:00|20.7|20.45|20.67|20.59|20.73|20.62|20.57|20.41|10
1621213200000|2021-05-17 01:00:00|20.7|20.62|20.76|20.51|20.95|20.65|20.57|20.43|13
1621216800000|2021-05-17 02:00:00|20.81|20.48|20.76|20.46|20.91|20.61|20.68|20.43|0
1621220400000|2021-05-17 03:00:00|20.78|20.48|21|20.7|21|20.7|20.71|20.43|3
1621224000000|2021-05-17 04:00:00|21.01|20.71|20.98|20.68|21.1|20.8|20.91|20.61|4
1621227600000|2021-05-17 05:00:00|20.96|20.66|20.96|20.71|21.01|20.75|20.77|20.58|0
1621231200000|2021-05-17 06:00:00|20.94|20.69|20.45|20.37|20.94|20.72|20.45|20.37|210
1621234800000|2021-05-17 07:00:00|20.43|20.35|20.86|20.78|21.01|20.93|20.3|20.22|2087
1621238400000|2021-05-17 08:00:00|20.85|20.77|20.61|20.53|20.86|20.78|20.56|20.48|4315
1621242000000|2021-05-17 09:00:00|20.63|20.55|20.81|20.73|20.81|20.73|20.61|20.53|3301
1621245600000|2021-05-17 10:00:00|20.76|20.68|21.11|21.03|21.11|21.03|20.76|20.68|1299
1621249200000|2021-05-17 11:00:00|21.06|20.98|21.21|21.13|21.27|21.19|21.01|20.93|948
1621252800000|2021-05-17 12:00:00|21.22|21.14|20.99|20.91|21.24|21.16|20.96|20.88|1340
1621256400000|2021-05-17 13:00:00|21.01|20.93|21.11|21.03|21.22|21.14|20.61|20.53|3235
1621260000000|2021-05-17 14:00:00|21.14|21.06|21.42|21.34|21.47|21.39|20.96|20.88|6258
1621263600000|2021-05-17 15:00:00|21.41|21.33|21.69|21.61|21.82|21.74|21.36|21.28|7739
1621267200000|2021-05-17 16:00:00|21.72|21.64|21.69|21.61|21.82|21.74|21.39|21.31|527
1621270800000|2021-05-17 17:00:00|21.72|21.64|21.94|21.86|22.22|22.14|21.57|21.49|284
1621274400000|2021-05-17 18:00:00|21.92|21.84|21.57|21.49|22.07|21.99|21.52|21.44|162
1621278000000|2021-05-17 19:00:00|21.54|21.46|21.48|21.18|21.84|21.76|21.32|21.13|197
1621296000000|2021-05-18 00:00:00|21.03|20.78|20.93|20.63|21.03|20.81|20.88|20.63|0
1621299600000|2021-05-18 01:00:00|20.88|20.68|20.72|20.64|20.93|20.68|20.72|20.6|3
1621303200000|2021-05-18 02:00:00|20.74|20.66|20.85|20.6|20.88|20.66|20.72|20.6|0
1621306800000|2021-05-18 03:00:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621310400000|2021-05-18 04:00:00|20.79|20.71|20.74|20.66|20.9|20.71|20.74|20.6|2
1621314000000|2021-05-18 05:00:00|20.85|20.6|20.65|20.4|20.85|20.66|20.59|20.4|20
1621317600000|2021-05-18 06:00:00|20.7|20.45|20.52|20.44|20.7|20.59|20.45|20.37|679
1621321200000|2021-05-18 07:00:00|20.57|20.49|20.72|20.64|20.77|20.69|20.4|20.32|4267
1621324800000|2021-05-18 08:00:00|20.75|20.67|20.87|20.79|20.92|20.84|20.72|20.64|2608
1621328400000|2021-05-18 09:00:00|20.92|20.84|20.97|20.89|21.02|20.94|20.77|20.69|4405
1621332000000|2021-05-18 10:00:00|20.92|20.84|20.87|20.79|20.97|20.89|20.77|20.69|1309
1621335600000|2021-05-18 11:00:00|20.9|20.82|21.17|21.09|21.17|21.09|20.82|20.74|2472
1621339200000|2021-05-18 12:00:00|21.2|21.12|21.27|21.19|21.35|21.27|21.07|20.99|1872
1621342800000|2021-05-18 13:00:00|21.32|21.24|21.32|21.24|21.52|21.44|21.12|21.04|4301
1621346400000|2021-05-18 14:00:00|21.35|21.27|21.03|20.95|21.57|21.49|20.88|20.8|4112
1621350000000|2021-05-18 15:00:00|21.05|20.97|20.95|20.87|21.17|21.09|20.8|20.72|6988
1621353600000|2021-05-18 16:00:00|20.98|20.9|20.83|20.75|21|20.92|20.78|20.7|340
1621357200000|2021-05-18 17:00:00|20.88|20.8|20.95|20.87|20.98|20.9|20.78|20.7|240
1621360800000|2021-05-18 18:00:00|20.93|20.85|21.15|21.07|21.4|21.32|20.81|20.73|237
1621364400000|2021-05-18 19:00:00|21.13|21.05|21.84|21.59|21.84|21.63|20.93|20.85|201
1621382400000|2021-05-19 00:00:00|22.19|21.89|21.91|21.61|22.28|22.09|21.81|21.59|5
1621386000000|2021-05-19 01:00:00|21.92|21.62|21.99|21.74|22.06|21.76|21.74|21.44|0
1621389600000|2021-05-19 02:00:00|22.04|21.76|22.19|21.94|22.22|22.08|21.99|21.69|2
1621393200000|2021-05-19 03:00:00|22.22|21.97|22.07|21.77|22.25|22.17|21.97|21.67|101
1621396800000|2021-05-19 04:00:00|22.09|21.79|22.22|21.97|22.34|22.24|22.02|21.72|23
1621400400000|2021-05-19 05:00:00|22.19|21.94|21.81|21.73|22.22|22.08|21.81|21.62|22
1621404000000|2021-05-19 06:00:00|21.88|21.63|21.88|21.8|22.03|21.95|21.72|21.58|532
1621407600000|2021-05-19 07:00:00|21.91|21.83|22.27|22.19|22.37|22.29|21.88|21.8|3866
1621411200000|2021-05-19 08:00:00|22.29|22.21|22.57|22.49|22.71|22.63|22.22|22.14|2934
1621414800000|2021-05-19 09:00:00|22.52|22.44|22.32|22.24|22.54|22.46|21.97|21.89|2631
1621418400000|2021-05-19 10:00:00|22.29|22.21|22.17|22.09|22.34|22.26|22.17|22.09|1244
1621422000000|2021-05-19 11:00:00|22.19|22.11|22.78|22.7|22.81|22.73|22.17|22.09|2748
1621425600000|2021-05-19 12:00:00|22.76|22.68|23.36|23.28|23.36|23.28|22.46|22.38|1945
1621429200000|2021-05-19 13:00:00|23.38|23.3|23.61|23.53|23.89|23.81|23.1|23.02|7850
1621432800000|2021-05-19 14:00:00|23.64|23.56|23.29|23.21|24.62|24.54|23.19|23.11|10871
1621436400000|2021-05-19 15:00:00|23.25|23.17|23.63|23.55|23.84|23.76|23.25|23.17|10109
1621440000000|2021-05-19 16:00:00|23.66|23.58|23.64|23.56|23.74|23.66|23.44|23.36|725
1621443600000|2021-05-19 17:00:00|23.59|23.51|23.56|23.31|23.7|23.62|23.14|23.06|478
1621447200000|2021-05-19 18:00:00|23.57|23.32|23.8|23.72|24.19|24.11|23.08|23|600
1621450800000|2021-05-19 19:00:00|23.82|23.74|22.89|22.81|24.14|24.06|22.89|22.77|428
1621468800000|2021-05-20 00:00:00|23.29|23.04|23.09|22.79|23.31|23.14|22.86|22.6|30
1621472400000|2021-05-20 01:00:00|23.07|22.77|23.11|22.81|23.41|23.11|22.99|22.72|0
1621476000000|2021-05-20 02:00:00|23.09|22.79|23.26|22.96|23.26|22.96|23.04|22.74|0
1621479600000|2021-05-20 03:00:00|23.23|22.93|23.06|22.76|23.31|23.03|23.04|22.74|5
1621483200000|2021-05-20 04:00:00|23.09|22.79|22.87|22.57|23.09|22.79|22.87|22.57|3
1621486800000|2021-05-20 05:00:00|22.89|22.59|22.94|22.64|22.99|22.71|22.87|22.57|8
1621490400000|2021-05-20 06:00:00|22.9|22.65|22.84|22.76|23.04|22.9|22.79|22.65|322
1621494000000|2021-05-20 07:00:00|22.79|22.71|22.85|22.77|22.9|22.82|22.6|22.52|2211
1621497600000|2021-05-20 08:00:00|22.88|22.8|23.13|23.05|23.3|23.22|22.76|22.68|1642
1621501200000|2021-05-20 09:00:00|23.15|23.07|23.1|23.02|23.49|23.41|23.05|22.97|1550
1621504800000|2021-05-20 10:00:00|23.13|23.05|23.01|22.93|23.22|23.14|22.98|22.9|776
1621508400000|2021-05-20 11:00:00|23|22.92|22.72|22.64|23.01|22.93|22.72|22.64|705
1621512000000|2021-05-20 12:00:00|22.67|22.59|22.23|22.15|22.72|22.64|22.23|22.15|1543
1621515600000|2021-05-20 13:00:00|22.18|22.1|22.12|22.04|22.33|22.25|21.98|21.9|5069
1621519200000|2021-05-20 14:00:00|22.09|22.01|21.87|21.79|22.18|22.1|21.84|21.76|7667
1621522800000|2021-05-20 15:00:00|21.85|21.77|21.66|21.58|21.95|21.87|21.66|21.58|2721
1621526400000|2021-05-20 16:00:00|21.7|21.62|21.85|21.77|22.15|22.07|21.7|21.62|715
1621530000000|2021-05-20 17:00:00|21.88|21.8|21.68|21.6|21.88|21.8|21.6|21.52|20
1621533600000|2021-05-20 18:00:00|21.66|21.58|21.6|21.52|21.68|21.6|21.46|21.38|73
1621537200000|2021-05-20 19:00:00|21.63|21.55|21.67|21.37|21.71|21.6|21.31|21.23|207
1621555200000|2021-05-21 00:00:00|21.71|21.63|21.56|21.26|21.71|21.63|21.52|21.22|36
1621558800000|2021-05-21 01:00:00|21.52|21.27|21.63|21.33|21.63|21.36|21.51|21.26|0
1621562400000|2021-05-21 02:00:00|21.68|21.38|21.69|21.39|21.78|21.48|21.63|21.33|0
1621566000000|2021-05-21 03:00:00|21.67|21.37|21.73|21.43|21.74|21.44|21.64|21.34|0
1621569600000|2021-05-21 04:00:00|21.78|21.48|21.62|21.32|21.78|21.48|21.56|21.31|0
1621573200000|2021-05-21 05:00:00|21.61|21.31|21.66|21.36|21.66|21.36|21.54|21.29|0
1621576800000|2021-05-21 06:00:00|21.59|21.34|21.42|21.34|21.59|21.4|21.37|21.29|60
1621580400000|2021-05-21 07:00:00|21.41|21.33|21.57|21.49|21.58|21.5|21.28|21.2|1641
1621584000000|2021-05-21 08:00:00|21.58|21.5|21.62|21.54|21.86|21.78|21.48|21.4|1363
1621587600000|2021-05-21 09:00:00|21.61|21.53|21.56|21.48|21.71|21.63|21.47|21.39|1443
1621591200000|2021-05-21 10:00:00|21.61|21.53|22.03|21.95|22.03|21.95|21.47|21.39|3327
1621594800000|2021-05-21 11:00:00|22.01|21.93|21.65|21.57|22.01|21.93|21.56|21.48|1663
1621598400000|2021-05-21 12:00:00|21.63|21.55|21.75|21.67|21.8|21.72|21.61|21.53|649
1621602000000|2021-05-21 13:00:00|21.73|21.65|21.54|21.46|21.75|21.67|21.51|21.43|2793
1621605600000|2021-05-21 14:00:00|21.51|21.43|21.52|21.44|21.71|21.63|21.42|21.34|7560
1621609200000|2021-05-21 15:00:00|21.57|21.49|21.43|21.35|21.57|21.49|21.23|21.15|5839
1621612800000|2021-05-21 16:00:00|21.45|21.37|21.43|21.35|21.63|21.55|21.23|21.15|655
1621616400000|2021-05-21 17:00:00|21.48|21.4|21.23|21.15|21.5|21.42|21.23|21.15|117
1621620000000|2021-05-21 18:00:00|21.18|21.1|21.14|21.06|21.33|21.25|21.13|21.05|329
1621623600000|2021-05-21 19:00:00|21.16|21.08|21.4|21.1|21.46|21.32|20.99|20.91|509
1621836000000|2021-05-24 06:00:00|21.42|21.17|21.36|21.28|21.42|21.3|21.26|21.14|109
1621839600000|2021-05-24 07:00:00|21.34|21.26|21.22|21.14|21.38|21.3|21.08|21|1466
1621843200000|2021-05-24 08:00:00|21.24|21.16|21.34|21.26|21.37|21.29|21.17|21.09|806
1621846800000|2021-05-24 09:00:00|21.32|21.24|21.22|21.14|21.37|21.29|21.22|21.14|739
1621850400000|2021-05-24 10:00:00|21.23|21.15|21.26|21.18|21.3|21.22|21.22|21.14|581
1621854000000|2021-05-24 11:00:00|21.3|21.22|21.26|21.18|21.3|21.22|21.25|21.17|587
1621857600000|2021-05-24 12:00:00|21.23|21.15|21.13|21.05|21.31|21.23|21.13|21.05|385
1621861200000|2021-05-24 13:00:00|21.09|21.01|20.86|20.78|21.09|21.01|20.84|20.76|1299
1621864800000|2021-05-24 14:00:00|20.82|20.74|20.71|20.63|20.86|20.78|20.64|20.56|1383
1621868400000|2021-05-24 15:00:00|20.69|20.61|20.46|20.38|20.73|20.65|20.44|20.36|1539
1621872000000|2021-05-24 16:00:00|20.44|20.36|20.46|20.38|20.55|20.47|20.41|20.33|203
1621875600000|2021-05-24 17:00:00|20.44|20.36|20.48|20.4|20.53|20.45|20.42|20.34|61
1621879200000|2021-05-24 18:00:00|20.46|20.38|20.44|20.36|20.46|20.38|20.38|20.3|41
1621882800000|2021-05-24 19:00:00|20.43|20.35|20.6|20.35|20.6|20.46|20.36|20.28|43
1621900800000|2021-05-25 00:00:00|20.76|20.46|20.72|20.42|20.85|20.55|20.66|20.38|0
1621904400000|2021-05-25 01:00:00|20.71|20.41|20.71|20.41|20.76|20.47|20.62|20.37|0
1621908000000|2021-05-25 02:00:00|20.69|20.39|20.74|20.44|20.76|20.46|20.69|20.39|0
1621911600000|2021-05-25 03:00:00|20.76|20.46|20.71|20.41|20.76|20.46|20.69|20.39|1
1621915200000|2021-05-25 04:00:00|20.69|20.39|20.66|20.36|20.69|20.39|20.66|20.36|0
1621918800000|2021-05-25 05:00:00|20.64|20.34|20.62|20.32|20.66|20.37|20.58|20.31|0
1621922400000|2021-05-25 06:00:00|20.57|20.3|20.39|20.31|20.57|20.36|20.3|20.22|351
1621926000000|2021-05-25 07:00:00|20.4|20.32|20.44|20.36|20.48|20.4|20.33|20.25|1780
1621929600000|2021-05-25 08:00:00|20.43|20.35|20.45|20.37|20.5|20.42|20.38|20.3|935
1621933200000|2021-05-25 09:00:00|20.43|20.35|20.45|20.37|20.5|20.42|20.41|20.33|301
1621936800000|2021-05-25 10:00:00|20.46|20.38|20.55|20.47|20.55|20.47|20.45|20.37|315
1621940400000|2021-05-25 11:00:00|20.53|20.45|20.6|20.52|20.65|20.57|20.47|20.39|547
1621944000000|2021-05-25 12:00:00|20.59|20.51|20.56|20.48|20.6|20.52|20.55|20.47|360
1621947600000|2021-05-25 13:00:00|20.54|20.46|20.66|20.58|20.69|20.61|20.42|20.34|1634
1621951200000|2021-05-25 14:00:00|20.65|20.57|20.36|20.28|20.73|20.65|20.34|20.26|6304
1621954800000|2021-05-25 15:00:00|20.34|20.26|20.49|20.41|20.66|20.58|20.34|20.26|1886
1621958400000|2021-05-25 16:00:00|20.45|20.37|20.45|20.37|20.5|20.42|20.38|20.3|136
1621962000000|2021-05-25 17:00:00|20.46|20.38|20.55|20.47|20.63|20.55|20.43|20.35|20
1621965600000|2021-05-25 18:00:00|20.53|20.45|20.62|20.54|20.65|20.57|20.51|20.43|53
1621969200000|2021-05-25 19:00:00|20.63|20.55|20.5|20.25|20.81|20.73|20.39|20.25|91
1621987200000|2021-05-26 00:00:00|20.33|20.26|20.33|20.25|20.45|20.3|20.3|20.2|14
1621990800000|2021-05-26 01:00:00|20.3|20.22|20.45|20.2|20.6|20.3|20.3|20.16|14
1621994400000|2021-05-26 02:00:00|20.43|20.18|20.32|20.24|20.45|20.24|20.32|20.17|8
1621998000000|2021-05-26 03:00:00|20.42|20.17|20.32|20.24|20.42|20.24|20.32|20.17|1
1622001600000|2021-05-26 04:00:00|20.42|20.17|20.42|20.17|20.42|20.24|20.32|20.17|0
1622005200000|2021-05-26 05:00:00|20.32|20.24|20.29|20.21|20.32|20.24|20.27|20.19|6
1622008800000|2021-05-26 06:00:00|20.24|20.16|20.17|20.09|20.37|20.29|20.1|20.02|190
1622012400000|2021-05-26 07:00:00|20.18|20.1|20.23|20.15|20.32|20.24|20.1|20.02|1312
1622016000000|2021-05-26 08:00:00|20.25|20.17|20.2|20.12|20.29|20.21|20.14|20.06|903
1622019600000|2021-05-26 09:00:00|20.22|20.14|20.27|20.19|20.32|20.24|20.08|20|581
1622023200000|2021-05-26 10:00:00|20.29|20.21|20.28|20.2|20.31|20.23|20.15|20.07|705
1622026800000|2021-05-26 11:00:00|20.27|20.19|20.42|20.34|20.42|20.34|20.18|20.1|1426
1622030400000|2021-05-26 12:00:00|20.41|20.33|20.36|20.28|20.46|20.38|20.24|20.16|663
1622034000000|2021-05-26 13:00:00|20.34|20.26|20.39|20.31|20.53|20.45|20.24|20.16|986
1622037600000|2021-05-26 14:00:00|20.38|20.3|20.16|20.08|20.41|20.33|20.16|20.08|1510
1622041200000|2021-05-26 15:00:00|20.14|20.06|19.96|19.88|20.14|20.06|19.96|19.88|3441
1622044800000|2021-05-26 16:00:00|19.98|19.9|19.95|19.87|20|19.92|19.9|19.82|407
1622048400000|2021-05-26 17:00:00|19.93|19.85|19.96|19.88|20.03|19.95|19.93|19.85|240
1622052000000|2021-05-26 18:00:00|20|19.92|19.91|19.83|20|19.92|19.9|19.82|334
1622055600000|2021-05-26 19:00:00|19.92|19.84|19.89|19.64|19.94|19.84|19.75|19.64|364
1622073600000|2021-05-27 00:00:00|19.92|19.62|20.03|19.73|20.08|19.78|19.83|19.58|0
1622077200000|2021-05-27 01:00:00|20.05|19.75|20.24|19.99|20.24|19.99|20.02|19.72|0
1622080800000|2021-05-27 02:00:00|20.22|19.97|20.21|19.96|20.25|20.04|20.11|19.96|5
1622084400000|2021-05-27 03:00:00|20.23|19.98|20.04|19.74|20.24|20.03|20.02|19.72|2
1622088000000|2021-05-27 04:00:00|20.06|19.76|20.09|19.79|20.16|19.86|20.06|19.76|0
1622091600000|2021-05-27 05:00:00|20.11|19.81|20|19.75|20.22|19.97|19.9|19.75|5
1622095200000|2021-05-27 06:00:00|19.9|19.82|20.04|19.96|20.21|20.13|19.89|19.72|108
1622098800000|2021-05-27 07:00:00|20.06|19.98|19.92|19.84|20.15|20.07|19.87|19.79|1892
1622102400000|2021-05-27 08:00:00|19.9|19.82|19.95|19.87|20|19.92|19.79|19.71|578
1622106000000|2021-05-27 09:00:00|19.99|19.91|19.92|19.84|20|19.92|19.92|19.84|282
1622109600000|2021-05-27 10:00:00|19.94|19.86|19.89|19.81|19.95|19.87|19.85|19.77|574
1622113200000|2021-05-27 11:00:00|19.87|19.79|19.79|19.71|19.89|19.81|19.79|19.71|969
1622116800000|2021-05-27 12:00:00|19.77|19.69|19.63|19.55|19.87|19.79|19.63|19.55|638
1622120400000|2021-05-27 13:00:00|19.59|19.51|19.38|19.3|19.63|19.55|19.31|19.23|2044
1622124000000|2021-05-27 14:00:00|19.36|19.28|19.25|19.17|19.4|19.32|19.16|19.08|4156
1622127600000|2021-05-27 15:00:00|19.23|19.15|19.19|19.11|19.38|19.3|19.17|19.09|5196
1622131200000|2021-05-27 16:00:00|19.17|19.09|19|18.92|19.19|19.11|18.95|18.87|747
1622134800000|2021-05-27 17:00:00|18.98|18.9|19.05|18.97|19.18|19.1|18.98|18.9|656
1622138400000|2021-05-27 18:00:00|19.03|18.95|19.08|19|19.18|19.1|19.03|18.95|462
1622142000000|2021-05-27 19:00:00|19.13|19.05|18.96|18.88|19.18|19.1|18.89|18.81|259
1622160000000|2021-05-28 00:00:00|18.99|18.69|19.03|18.73|19.03|18.73|18.92|18.67|1
1622163600000|2021-05-28 01:00:00|19.02|18.72|18.99|18.74|19.05|18.76|18.98|18.7|0
1622167200000|2021-05-28 02:00:00|19|18.75|19.05|18.75|19.07|18.77|19|18.74|4
1622170800000|2021-05-28 03:00:00|19.03|18.73|19.02|18.72|19.03|18.73|19.01|18.71|5
1622174400000|2021-05-28 04:00:00|18.98|18.9|19.03|18.73|19.06|18.9|18.98|18.72|1
1622178000000|2021-05-28 05:00:00|19.02|18.72|19.03|18.78|19.09|18.84|18.9|18.71|2
1622181600000|2021-05-28 06:00:00|19.05|18.8|18.98|18.9|19.06|18.94|18.88|18.77|397
1622185200000|2021-05-28 07:00:00|19|18.92|18.9|18.82|19.1|19.02|18.87|18.79|1296
1622188800000|2021-05-28 08:00:00|18.89|18.81|18.91|18.83|18.94|18.86|18.82|18.74|1086
1622192400000|2021-05-28 09:00:00|18.94|18.86|18.96|18.88|19.13|19.05|18.91|18.83|2525
1622196000000|2021-05-28 10:00:00|18.94|18.86|18.96|18.88|19.04|18.96|18.88|18.8|634
1622199600000|2021-05-28 11:00:00|18.93|18.85|18.93|18.85|18.96|18.88|18.92|18.84|676
1622203200000|2021-05-28 12:00:00|18.92|18.84|18.83|18.75|18.93|18.85|18.79|18.71|1037
1622206800000|2021-05-28 13:00:00|18.8|18.72|18.79|18.71|18.85|18.77|18.7|18.62|1256
1622210400000|2021-05-28 14:00:00|18.78|18.7|19.07|18.99|19.09|19.01|18.78|18.7|1335
1622214000000|2021-05-28 15:00:00|19.1|19.02|19.11|19.03|19.15|19.07|18.99|18.91|2439
1622217600000|2021-05-28 16:00:00|19.12|19.04|19.12|19.04|19.15|19.07|19.02|18.94|219
1622221200000|2021-05-28 17:00:00|19.1|19.02|19.07|18.99|19.15|19.07|19.04|18.96|67
1622224800000|2021-05-28 18:00:00|19.06|18.98|19.12|19.04|19.15|19.07|19.04|18.96|109
1622228400000|2021-05-28 19:00:00|19.14|19.06|19.55|19.47|19.55|19.47|19.12|19.04|255
1622419200000|2021-05-31 00:00:00|19.5|19.2|19.54|19.24|19.55|19.25|19.5|19.2|0
1622422800000|2021-05-31 01:00:00|19.53|19.23|19.51|19.21|19.57|19.27|19.5|19.2|0
1622426400000|2021-05-31 02:00:00|19.52|19.22|19.54|19.24|19.54|19.24|19.51|19.21|0
1622430000000|2021-05-31 03:00:00|19.56|19.26|19.55|19.25|19.56|19.26|19.54|19.24|0
1622433600000|2021-05-31 04:00:00|19.56|19.26|19.56|19.26|19.56|19.26|19.55|19.25|0
1622437200000|2021-05-31 05:00:00|19.55|19.25|19.57|19.27|19.59|19.31|19.55|19.25|0
1622440800000|2021-05-31 06:00:00|19.56|19.31|19.3|19.22|19.58|19.36|19.3|19.2|244
1622444400000|2021-05-31 07:00:00|19.32|19.24|19.28|19.2|19.34|19.26|19.24|19.16|814
1622448000000|2021-05-31 08:00:00|19.3|19.22|19.3|19.22|19.35|19.27|19.27|19.19|519
1622451600000|2021-05-31 09:00:00|19.27|19.19|19.37|19.29|19.42|19.34|19.25|19.17|928
1622455200000|2021-05-31 10:00:00|19.36|19.28|19.32|19.24|19.4|19.32|19.27|19.19|230
1622458800000|2021-05-31 11:00:00|19.34|19.26|19.37|19.29|19.37|19.29|19.31|19.23|143
1622462400000|2021-05-31 12:00:00|19.38|19.3|19.38|19.3|19.43|19.35|19.33|19.25|222
1622466000000|2021-05-31 13:00:00|19.4|19.32|19.48|19.4|19.49|19.41|19.35|19.27|617
1622469600000|2021-05-31 14:00:00|19.49|19.41|19.73|19.65|19.73|19.65|19.48|19.4|604
1622473200000|2021-05-31 15:00:00|19.72|19.64|19.86|19.78|19.91|19.83|19.63|19.55|2297
1622476800000|2021-05-31 16:00:00|19.83|19.75|19.61|19.53|19.83|19.75|19.61|19.53|106
1622480400000|2021-05-31 17:00:00|19.62|19.54|19.57|19.49|19.7|19.61|19.57|19.42|15
1622484000000|2021-05-31 18:00:00|19.56|19.48|19.63|19.33|19.67|19.48|19.38|19.17|27
1622487600000|2021-05-31 19:00:00|19.67|19.37|19.8|19.5|19.81|19.67|19.61|19.37|153
1622505600000|2021-06-01 00:00:00|19.7|19.4|19.6|19.3|19.7|19.4|19.6|19.3|0
1622509200000|2021-06-01 01:00:00|19.62|19.32|19.63|19.33|19.67|19.4|19.62|19.32|0
1622512800000|2021-06-01 02:00:00|19.59|19.34|19.58|19.33|19.61|19.43|19.48|19.29|0
1622516400000|2021-06-01 03:00:00|19.57|19.32|19.56|19.31|19.57|19.32|19.54|19.29|0
1622520000000|2021-06-01 04:00:00|19.55|19.3|19.53|19.28|19.57|19.31|19.53|19.27|0
1622523600000|2021-06-01 05:00:00|19.55|19.3|19.54|19.29|19.55|19.3|19.53|19.28|0
1622527200000|2021-06-01 06:00:00|19.43|19.35|19.49|19.41|19.51|19.43|19.25|19.17|636
1622530800000|2021-06-01 07:00:00|19.46|19.38|19.08|19|19.46|19.38|19.08|19|1704
1622534400000|2021-06-01 08:00:00|19.11|19.03|19.13|19.05|19.21|19.13|19.08|19|463
1622538000000|2021-06-01 09:00:00|19.12|19.04|19.14|19.06|19.18|19.1|19.11|19.03|722
1622541600000|2021-06-01 10:00:00|19.12|19.04|19.07|18.99|19.16|19.08|19.06|18.98|509
1622545200000|2021-06-01 11:00:00|19.06|18.98|19.06|18.98|19.14|19.06|19.04|18.96|921
1622548800000|2021-06-01 12:00:00|19.09|19.01|19.16|19.08|19.21|19.13|19.06|18.98|811
1622552400000|2021-06-01 13:00:00|19.19|19.11|19.49|19.41|19.5|19.42|19.15|19.07|2166
1622556000000|2021-06-01 14:00:00|19.51|19.43|19.75|19.67|19.86|19.78|19.49|19.41|4034
1622559600000|2021-06-01 15:00:00|19.74|19.66|19.51|19.43|19.81|19.73|19.47|19.39|6140
1622563200000|2021-06-01 16:00:00|19.49|19.41|19.77|19.69|19.77|19.69|19.49|19.41|269
1622566800000|2021-06-01 17:00:00|19.78|19.7|19.74|19.66|19.97|19.89|19.74|19.66|420
1622570400000|2021-06-01 18:00:00|19.76|19.68|19.65|19.57|19.82|19.74|19.62|19.54|80
1622574000000|2021-06-01 19:00:00|19.62|19.54|20.05|19.75|20.06|19.87|19.61|19.53|151
1622581200000|2021-06-01 21:00:00|||||||||10
1622592000000|2021-06-02 00:00:00|20.01|19.71|19.95|19.65|20.01|19.71|19.91|19.61|0
1622595600000|2021-06-02 01:00:00|19.96|19.66|19.95|19.65|19.97|19.67|19.91|19.61|0
1622599200000|2021-06-02 02:00:00|19.96|19.66|19.95|19.65|19.96|19.66|19.9|19.6|0
1622602800000|2021-06-02 03:00:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622606400000|2021-06-02 04:00:00|19.96|19.66|19.95|19.65|19.99|19.69|19.94|19.65|0
1622610000000|2021-06-02 05:00:00|19.94|19.64|19.94|19.64|19.95|19.65|19.9|19.6|0
1622613600000|2021-06-02 06:00:00|19.93|19.68|19.74|19.66|19.95|19.81|19.74|19.66|124
1622617200000|2021-06-02 07:00:00|19.75|19.67|19.86|19.78|20.08|20|19.71|19.63|1475
1622620800000|2021-06-02 08:00:00|19.85|19.77|19.84|19.76|19.9|19.82|19.74|19.66|876
1622624400000|2021-06-02 09:00:00|19.81|19.73|19.8|19.72|19.87|19.79|19.77|19.69|741
1622628000000|2021-06-02 10:00:00|19.81|19.73|19.77|19.69|19.89|19.81|19.77|19.69|488
1622631600000|2021-06-02 11:00:00|19.76|19.68|19.89|19.81|19.94|19.86|19.76|19.68|362
1622635200000|2021-06-02 12:00:00|19.94|19.86|19.82|19.74|19.94|19.86|19.77|19.69|466
1622638800000|2021-06-02 13:00:00|19.79|19.71|19.67|19.59|19.92|19.84|19.6|19.52|1292
1622642400000|2021-06-02 14:00:00|19.68|19.6|19.49|19.41|19.77|19.69|19.45|19.37|2476
1622646000000|2021-06-02 15:00:00|19.46|19.38|19.54|19.46|19.54|19.46|19.32|19.24|6188
1622649600000|2021-06-02 16:00:00|19.52|19.44|19.49|19.41|19.64|19.56|19.49|19.41|374
1622653200000|2021-06-02 17:00:00|19.5|19.42|19.84|19.76|19.91|19.83|19.49|19.41|207
1622656800000|2021-06-02 18:00:00|19.83|19.75|19.8|19.72|19.96|19.88|19.68|19.6|97
1622660400000|2021-06-02 19:00:00|19.79|19.71|19.7|19.62|19.87|19.79|19.66|19.58|92
1622678400000|2021-06-03 00:00:00|19.84|19.59|19.8|19.55|19.84|19.59|19.78|19.52|0
1622682000000|2021-06-03 01:00:00|19.79|19.54|19.86|19.56|19.87|19.58|19.79|19.52|14
1622685600000|2021-06-03 02:00:00|19.84|19.54|19.85|19.55|19.91|19.61|19.82|19.52|0
1622689200000|2021-06-03 03:00:00|19.86|19.56|19.85|19.55|19.9|19.6|19.84|19.54|0
1622692800000|2021-06-03 04:00:00|19.84|19.54|19.83|19.58|19.85|19.58|19.78|19.53|0
1622696400000|2021-06-03 05:00:00|19.75|19.67|19.7|19.62|19.83|19.69|19.7|19.53|30
1622700000000|2021-06-03 06:00:00|19.71|19.63|19.78|19.7|19.98|19.9|19.7|19.57|100
1622703600000|2021-06-03 07:00:00|19.77|19.69|19.86|19.78|19.94|19.86|19.74|19.66|1065
1622707200000|2021-06-03 08:00:00|19.87|19.79|19.75|19.67|19.92|19.84|19.7|19.62|477
1622710800000|2021-06-03 09:00:00|19.76|19.68|19.82|19.74|19.89|19.81|19.75|19.67|1331
1622714400000|2021-06-03 10:00:00|19.84|19.76|20.35|20.27|20.35|20.27|19.82|19.74|3109
1622718000000|2021-06-03 11:00:00|20.37|20.29|20.46|20.38|20.58|20.5|20.35|20.27|2343
1622721600000|2021-06-03 12:00:00|20.47|20.39|20.32|20.24|20.63|20.55|20.19|20.11|1415
1622725200000|2021-06-03 13:00:00|20.31|20.23|20.15|20.07|20.44|20.36|20.08|20|2042
1622728800000|2021-06-03 14:00:00|20.14|20.06|19.83|19.75|20.27|20.19|19.83|19.75|3143
1622732400000|2021-06-03 15:00:00|19.84|19.76|20.05|19.97|20.08|20|19.74|19.66|2931
1622736000000|2021-06-03 16:00:00|20.03|19.95|20.01|19.93|20.16|20.08|19.95|19.87|251
1622739600000|2021-06-03 17:00:00|20|19.92|20.07|19.99|20.18|20.1|19.96|19.88|67
1622743200000|2021-06-03 18:00:00|20.08|20|20.18|20.1|20.21|20.13|20.07|19.99|76
1622746800000|2021-06-03 19:00:00|20.17|20.09|20.28|19.98|20.28|20.16|20.05|19.97|208
1622764800000|2021-06-04 00:00:00|20.44|20.14|20.47|20.17|20.58|20.31|20.33|20.1|2
1622768400000|2021-06-04 01:00:00|20.42|20.12|20.24|20.16|20.46|20.16|20.24|19.99|0
1622772000000|2021-06-04 02:00:00|20.23|20.15|20.29|19.99|20.31|20.16|20.23|19.99|1
1622775600000|2021-06-04 03:00:00|20.26|20.01|20.25|19.95|20.29|20.03|20|19.86|8
1622779200000|2021-06-04 04:00:00|20.26|19.96|20.25|19.95|20.3|20|20.25|19.95|0
1622782800000|2021-06-04 05:00:00|20.23|19.98|20.28|20.2|20.4|20.2|20.21|19.95|6
1622786400000|2021-06-04 06:00:00|20.3|20.22|20.09|20.01|20.39|20.23|20.08|20|19
1622790000000|2021-06-04 07:00:00|20.08|20|20.18|20.1|20.28|20.2|20.06|19.98|1098
1622793600000|2021-06-04 08:00:00|20.17|20.09|20.19|20.11|20.23|20.15|20.1|20.02|285
1622797200000|2021-06-04 09:00:00|20.18|20.1|20.15|20.07|20.3|20.22|20.1|20.02|772
1622800800000|2021-06-04 10:00:00|20.18|20.1|20.03|19.95|20.22|20.14|20.03|19.95|1289
1622804400000|2021-06-04 11:00:00|20.01|19.93|20.02|19.94|20.07|19.99|19.98|19.9|348
1622808000000|2021-06-04 12:00:00|20|19.92|19.57|19.49|20.1|19.97|19.56|19.48|1773
1622811600000|2021-06-04 13:00:00|19.56|19.48|19.44|19.36|19.56|19.48|19.38|19.3|2064
1622815200000|2021-06-04 14:00:00|19.43|19.35|19.2|19.12|19.43|19.35|19.11|19.03|2298
1622818800000|2021-06-04 15:00:00|19.18|19.1|19.2|19.12|19.26|19.18|19.16|19.08|2301
1622822400000|2021-06-04 16:00:00|19.21|19.13|19.1|19.02|19.21|19.13|19.1|19.02|69
1622826000000|2021-06-04 17:00:00|19.08|19|19.05|18.97|19.17|19.09|19.02|18.94|146
1622829600000|2021-06-04 18:00:00|19.04|18.96|19.12|19.04|19.14|19.06|19.04|18.96|93
1622833200000|2021-06-04 19:00:00|19.14|19.06|19.27|18.97|19.29|19.09|19.06|18.97|104
1622836800000|2021-06-04 20:00:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1623024000000|2021-06-07 00:00:00|19.15|19.07|19.43|19.13|19.47|19.22|19.15|19.07|15
1623027600000|2021-06-07 01:00:00|19.41|19.16|19.46|19.21|19.48|19.22|19.41|19.13|1
1623031200000|2021-06-07 02:00:00|19.48|19.23|19.52|19.22|19.52|19.26|19.46|19.18|0
1623034800000|2021-06-07 03:00:00|19.5|19.2|19.49|19.19|19.51|19.21|19.48|19.18|0
1623038400000|2021-06-07 04:00:00|19.51|19.21|19.49|19.19|19.52|19.22|19.48|19.18|0
1623042000000|2021-06-07 05:00:00|19.5|19.2|19.5|19.25|19.52|19.26|19.49|19.2|0
1623045600000|2021-06-07 06:00:00|19.43|19.35|19.37|19.29|19.47|19.39|19.37|19.29|20
1623049200000|2021-06-07 07:00:00|19.38|19.3|19.42|19.34|19.66|19.58|19.33|19.25|1188
1623052800000|2021-06-07 08:00:00|19.43|19.35|19.32|19.24|19.5|19.42|19.31|19.23|2493
1623056400000|2021-06-07 09:00:00|19.33|19.25|19.4|19.32|19.49|19.41|19.33|19.25|488
1623060000000|2021-06-07 10:00:00|19.42|19.34|19.28|19.2|19.42|19.34|19.24|19.16|1453
1623063600000|2021-06-07 11:00:00|19.26|19.18|19.3|19.22|19.38|19.3|19.21|19.13|1854
1623067200000|2021-06-07 12:00:00|19.32|19.24|19.25|19.17|19.35|19.27|19.25|19.17|639
1623070800000|2021-06-07 13:00:00|19.24|19.16|19.16|19.08|19.27|19.19|19.16|19.08|1684
1623074400000|2021-06-07 14:00:00|19.18|19.1|19.37|19.29|19.42|19.34|19.11|19.03|1474
1623078000000|2021-06-07 15:00:00|19.41|19.33|19.41|19.33|19.47|19.39|19.36|19.28|2125
1623081600000|2021-06-07 16:00:00|19.39|19.31|19.26|19.18|19.39|19.31|19.26|19.18|69
1623085200000|2021-06-07 17:00:00|19.28|19.2|19.37|19.29|19.42|19.34|19.26|19.18|66
1623088800000|2021-06-07 18:00:00|19.34|19.26|19.36|19.28|19.41|19.33|19.32|19.24|24
1623092400000|2021-06-07 19:00:00|19.35|19.27|19.17|19.09|19.35|19.27|19.13|19.05|203
1623110400000|2021-06-08 00:00:00|19.22|18.92|19.12|18.82|19.22|18.92|19.12|18.82|0
1623114000000|2021-06-08 01:00:00|19.14|18.84|19.11|18.81|19.16|18.86|19.11|18.81|0
1623117600000|2021-06-08 02:00:00|19.12|18.82|19.24|18.99|19.24|18.99|19.11|18.81|0
1623121200000|2021-06-08 03:00:00|19.26|18.96|19.25|18.95|19.3|19|19.16|18.88|0
1623124800000|2021-06-08 04:00:00|19.22|18.92|19.23|18.93|19.27|18.97|19.22|18.92|0
1623128400000|2021-06-08 05:00:00|19.25|18.95|19.25|18.95|19.25|18.99|19.24|18.95|0
1623132000000|2021-06-08 06:00:00|19.24|18.99|19.16|19.08|19.24|19.1|19.05|18.96|74
1623135600000|2021-06-08 07:00:00|19.15|19.07|19.08|19|19.2|19.12|18.95|18.87|725
1623139200000|2021-06-08 08:00:00|19.09|19.01|19.04|18.96|19.16|19.08|19.04|18.96|509
1623142800000|2021-06-08 09:00:00|19.03|18.95|18.98|18.9|19.04|18.96|18.91|18.83|1160
1623146400000|2021-06-08 10:00:00|18.97|18.89|19.12|19.04|19.51|19.43|18.97|18.89|3152
1623150000000|2021-06-08 11:00:00|19.07|18.99|19.01|18.93|19.07|18.99|18.97|18.89|384
1623153600000|2021-06-08 12:00:00|18.99|18.91|18.93|18.85|19.03|18.95|18.91|18.83|514
1623157200000|2021-06-08 13:00:00|18.92|18.84|19.23|19.15|19.24|19.16|18.88|18.8|3153
1623160800000|2021-06-08 14:00:00|19.24|19.16|19.28|19.2|19.29|19.21|19.13|19.05|2650
1623164400000|2021-06-08 15:00:00|19.26|19.18|19.31|19.23|19.65|19.57|19.18|19.1|4226
1623168000000|2021-06-08 16:00:00|19.32|19.24|19.06|18.98|19.36|19.28|19.06|18.98|167
1623171600000|2021-06-08 17:00:00|19.03|18.95|19.12|19.04|19.12|19.04|19.01|18.93|61
1623175200000|2021-06-08 18:00:00|19.09|19.01|19.04|18.96|19.12|19.04|19.04|18.96|4
1623178800000|2021-06-08 19:00:00|19.02|18.94|19.39|19.14|19.39|19.26|19.02|18.94|59
1623196800000|2021-06-09 00:00:00|19.33|19.03|19.33|19.08|19.37|19.12|19.29|19.02|0
1623200400000|2021-06-09 01:00:00|19.35|19.1|19.34|19.04|19.42|19.12|19.26|19.01|2
1623204000000|2021-06-09 02:00:00|19.35|19.05|19.35|19.05|19.42|19.12|19.33|19.05|0
1623207600000|2021-06-09 03:00:00|19.32|19.07|19.3|19.22|19.38|19.22|19.28|19.05|0
1623211200000|2021-06-09 04:00:00|19.34|19.26|19.47|19.22|19.47|19.3|19.34|19.18|0
1623214800000|2021-06-09 05:00:00|19.48|19.23|19.53|19.28|19.53|19.36|19.36|19.22|2
1623218400000|2021-06-09 06:00:00|19.44|19.36|19.3|19.22|19.44|19.36|19.3|19.22|61
1623222000000|2021-06-09 07:00:00|19.31|19.23|19.36|19.28|19.37|19.29|19.26|19.18|1242
1623225600000|2021-06-09 08:00:00|19.37|19.29|19.23|19.15|19.43|19.35|19.22|19.14|813
1623229200000|2021-06-09 09:00:00|19.22|19.14|19.37|19.29|19.44|19.36|19.22|19.14|749
1623232800000|2021-06-09 10:00:00|19.38|19.3|19.36|19.28|19.43|19.35|19.32|19.24|1063
1623236400000|2021-06-09 11:00:00|19.34|19.26|19.25|19.17|19.58|19.5|19.22|19.14|1171
1623240000000|2021-06-09 12:00:00|19.24|19.16|19.3|19.22|19.3|19.22|19.19|19.11|2502
1623243600000|2021-06-09 13:00:00|19.29|19.21|19.35|19.27|19.46|19.38|19.24|19.16|2656
1623247200000|2021-06-09 14:00:00|19.33|19.25|19.19|19.11|19.43|19.35|19.18|19.1|2402
1623250800000|2021-06-09 15:00:00|19.18|19.1|19.3|19.22|19.38|19.3|19.18|19.1|2433
1623254400000|2021-06-09 16:00:00|19.34|19.26|19.22|19.14|19.35|19.27|19.15|19.07|219
1623258000000|2021-06-09 17:00:00|19.2|19.12|19.33|19.25|19.36|19.28|19.19|19.11|80
1623261600000|2021-06-09 18:00:00|19.31|19.23|19.3|19.22|19.36|19.28|19.2|19.12|87
1623265200000|2021-06-09 19:00:00|19.39|19.31|19.6|19.35|19.6|19.51|19.37|19.29|385
1623283200000|2021-06-10 00:00:00|19.55|19.25|19.51|19.21|19.56|19.26|19.51|19.21|0
1623286800000|2021-06-10 01:00:00|19.47|19.17|19.51|19.21|19.51|19.21|19.47|19.17|0
1623290400000|2021-06-10 02:00:00|19.47|19.17|19.51|19.21|19.54|19.24|19.47|19.17|0
1623294000000|2021-06-10 03:00:00|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1623297600000|2021-06-10 04:00:00|19.48|19.18|19.52|19.22|19.52|19.22|19.48|19.18|0
1623301200000|2021-06-10 05:00:00|19.56|19.26|19.59|19.29|19.6|19.31|19.54|19.24|0
1623304800000|2021-06-10 06:00:00|19.56|19.31|19.42|19.34|19.57|19.46|19.42|19.29|319
1623308400000|2021-06-10 07:00:00|19.43|19.35|19.47|19.39|19.68|19.6|19.37|19.29|2056
1623312000000|2021-06-10 08:00:00|19.48|19.4|19.37|19.29|19.58|19.5|19.33|19.25|889
1623315600000|2021-06-10 09:00:00|19.36|19.28|19.38|19.3|19.44|19.36|19.32|19.24|815
1623319200000|2021-06-10 10:00:00|19.37|19.29|19.43|19.35|19.43|19.35|19.27|19.19|926
1623322800000|2021-06-10 11:00:00|19.38|19.3|19.63|19.55|19.86|19.78|19.38|19.3|4566
1623326400000|2021-06-10 12:00:00|19.64|19.56|19.24|19.16|19.69|19.61|19.15|19.07|2522
1623330000000|2021-06-10 13:00:00|19.23|19.15|19.08|19|19.3|19.22|19.02|18.94|2385
1623333600000|2021-06-10 14:00:00|19.07|18.99|19.09|19.01|19.33|19.25|19.06|18.98|5373
1623337200000|2021-06-10 15:00:00|19.08|19|18.96|18.88|19.14|19.06|18.85|18.77|4451
1623340800000|2021-06-10 16:00:00|18.97|18.89|18.87|18.79|19.02|18.94|18.78|18.7|380
1623344400000|2021-06-10 17:00:00|18.92|18.84|18.73|18.65|18.93|18.85|18.73|18.65|59
1623348000000|2021-06-10 18:00:00|18.71|18.63|18.67|18.59|18.73|18.65|18.62|18.54|249
1623351600000|2021-06-10 19:00:00|18.69|18.61|18.8|18.72|18.83|18.75|18.68|18.6|296
1623369600000|2021-06-11 00:00:00|18.92|18.62|18.93|18.63|18.95|18.65|18.9|18.6|0
1623373200000|2021-06-11 01:00:00|18.91|18.61|18.91|18.61|18.93|18.63|18.89|18.59|0
1623376800000|2021-06-11 02:00:00|18.93|18.63|18.93|18.63|18.93|18.63|18.91|18.61|0
1623380400000|2021-06-11 03:00:00|18.94|18.64|18.94|18.64|18.94|18.64|18.94|18.64|0
1623384000000|2021-06-11 04:00:00|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1623387600000|2021-06-11 05:00:00|18.91|18.61|18.83|18.75|18.93|18.76|18.81|18.61|0
1623391200000|2021-06-11 06:00:00|18.81|18.73|18.79|18.71|18.84|18.76|18.76|18.68|130
1623394800000|2021-06-11 07:00:00|18.81|18.73|18.79|18.71|18.82|18.74|18.66|18.58|2968
1623398400000|2021-06-11 08:00:00|18.74|18.66|18.71|18.63|18.79|18.71|18.71|18.63|2174
1623402000000|2021-06-11 09:00:00|18.76|18.68|18.62|18.54|18.78|18.7|18.62|18.54|3212
1623405600000|2021-06-11 10:00:00|18.58|18.5|18.42|18.34|18.58|18.5|18.37|18.29|1106
1623409200000|2021-06-11 11:00:00|18.47|18.39|18.55|18.47|18.63|18.55|18.37|18.29|3862
1623412800000|2021-06-11 12:00:00|18.53|18.45|18.32|18.24|18.58|18.5|18.32|18.24|4225
1623416400000|2021-06-11 13:00:00|18.29|18.21|18.06|17.98|18.32|18.24|18.03|17.95|3559
1623420000000|2021-06-11 14:00:00|18.08|18|17.97|17.89|18.13|18.05|17.94|17.86|5878
1623423600000|2021-06-11 15:00:00|17.95|17.87|17.9|17.82|18.1|18.02|17.75|17.67|6327
1623427200000|2021-06-11 16:00:00|17.85|17.77|17.92|17.84|18.11|18.03|17.85|17.77|378
1623430800000|2021-06-11 17:00:00|17.94|17.86|17.91|17.83|17.99|17.91|17.83|17.75|40
1623434400000|2021-06-11 18:00:00|17.88|17.8|17.86|17.78|17.91|17.83|17.84|17.76|259
1623438000000|2021-06-11 19:00:00|17.91|17.83|17.94|17.86|18.02|17.94|17.88|17.8|74
1623441600000|2021-06-11 20:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1623628800000|2021-06-14 00:00:00|18.17|17.87|18.11|18.03|18.25|18.1|18.11|17.87|74
1623632400000|2021-06-14 01:00:00|18.22|17.97|18.12|18.04|18.22|18.04|18.11|17.97|0
1623636000000|2021-06-14 02:00:00|18.03|17.78|18.11|17.81|18.16|17.86|18.03|17.78|1
1623639600000|2021-06-14 03:00:00|18.14|17.84|18.16|17.86|18.16|17.86|18.11|17.81|208
1623646800000|2021-06-14 05:00:00|18.17|17.87|18.17|17.87|18.17|17.87|18.14|17.84|0
1623650400000|2021-06-14 06:00:00|18.12|17.84|17.94|17.86|18.15|18.03|17.94|17.82|223
1623654000000|2021-06-14 07:00:00|17.96|17.88|17.97|17.89|18.02|17.94|17.81|17.73|1889
1623657600000|2021-06-14 08:00:00|18.02|17.94|17.92|17.84|18.02|17.94|17.92|17.84|10336
1623661200000|2021-06-14 09:00:00|17.9|17.82|17.97|17.89|18.07|17.99|17.82|17.74|2845
1623664800000|2021-06-14 10:00:00|17.95|17.87|17.98|17.9|17.98|17.9|17.88|17.8|1587
1623668400000|2021-06-14 11:00:00|17.93|17.85|18.03|17.95|18.13|18.05|17.93|17.85|1963
1623672000000|2021-06-14 12:00:00|18.08|18|18.09|18.01|18.14|18.06|18.01|17.93|1525
1623675600000|2021-06-14 13:00:00|18.14|18.06|18.14|18.06|18.19|18.11|18.04|17.96|1781
1623679200000|2021-06-14 14:00:00|18.16|18.08|18.12|18.04|18.24|18.16|18.09|18.01|3262
1623682800000|2021-06-14 15:00:00|18.09|18.01|18.34|18.26|18.39|18.31|18.09|18.01|7576
1623686400000|2021-06-14 16:00:00|18.39|18.31|18.59|18.51|18.64|18.56|18.34|18.26|660
1623690000000|2021-06-14 17:00:00|18.54|18.46|18.57|18.49|18.6|18.52|18.49|18.41|141
1623693600000|2021-06-14 18:00:00|18.6|18.52|18.65|18.57|18.7|18.62|18.6|18.52|60
1623697200000|2021-06-14 19:00:00|18.6|18.52|18.54|18.24|18.65|18.57|18.3|18.22|380
1623715200000|2021-06-15 00:00:00|18.44|18.36|18.43|18.18|18.45|18.36|18.29|18.15|3
1623718800000|2021-06-15 01:00:00|18.4|18.15|18.5|18.25|18.5|18.25|18.29|18.1|2
1623722400000|2021-06-15 02:00:00|18.45|18.2|18.45|18.2|18.45|18.26|18.34|18.2|5
1623726000000|2021-06-15 03:00:00|18.39|18.31|18.32|18.24|18.4|18.32|18.32|18.24|12
1623729600000|2021-06-15 04:00:00|||||||||8
1623733200000|2021-06-15 05:00:00|||||||||8
1623736800000|2021-06-15 06:00:00|18.27|18.19|18.27|18.19|18.3|18.22|18.17|18.09|114
1623740400000|2021-06-15 07:00:00|18.25|18.17|18.18|18.1|18.27|18.19|18.12|18.04|846
1623744000000|2021-06-15 08:00:00|18.23|18.15|18.23|18.15|18.33|18.25|18.18|18.1|2641
1623747600000|2021-06-15 09:00:00|18.28|18.2|18.38|18.3|18.38|18.3|18.23|18.15|1056
1623751200000|2021-06-15 10:00:00|18.43|18.35|18.33|18.25|18.43|18.35|18.33|18.25|368
1623754800000|2021-06-15 11:00:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|780
1623758400000|2021-06-15 12:00:00|18.28|18.2|18.38|18.3|18.41|18.33|18.28|18.2|746
1623762000000|2021-06-15 13:00:00|18.36|18.28|18.48|18.4|18.53|18.45|18.33|18.25|2911
1623765600000|2021-06-15 14:00:00|18.44|18.36|18.73|18.65|18.73|18.65|18.44|18.36|3694
1623769200000|2021-06-15 15:00:00|18.78|18.7|18.74|18.66|18.89|18.81|18.68|18.6|6178
1623772800000|2021-06-15 16:00:00|18.69|18.61|18.69|18.61|18.71|18.63|18.54|18.46|644
1623776400000|2021-06-15 17:00:00|18.71|18.63|18.49|18.41|18.74|18.66|18.44|18.36|99
1623780000000|2021-06-15 18:00:00|18.44|18.36|18.57|18.49|18.59|18.51|18.39|18.31|134
1623783600000|2021-06-15 19:00:00|18.59|18.51|18.82|18.57|18.82|18.74|18.49|18.41|351
1623801600000|2021-06-16 00:00:00|18.68|18.38|18.49|18.24|18.71|18.52|18.35|18.16|42
1623805200000|2021-06-16 01:00:00|18.46|18.21|18.64|18.34|18.69|18.39|18.43|18.21|3
1623808800000|2021-06-16 02:00:00|18.69|18.39|18.71|18.46|18.71|18.46|18.64|18.34|0
1623812400000|2021-06-16 03:00:00|18.74|18.49|18.69|18.39|18.79|18.54|18.61|18.31|1
1623816000000|2021-06-16 04:00:00|18.71|18.41|18.69|18.39|18.76|18.57|18.6|18.34|8
1623819600000|2021-06-16 05:00:00|18.71|18.41|18.54|18.29|18.74|18.55|18.53|18.29|4
1623823200000|2021-06-16 06:00:00|18.48|18.4|18.63|18.55|18.66|18.58|18.48|18.29|158
1623826800000|2021-06-16 07:00:00|18.61|18.53|18.71|18.63|18.73|18.65|18.41|18.33|2118
1623830400000|2021-06-16 08:00:00|18.76|18.68|18.75|18.67|18.9|18.82|18.75|18.67|1105
1623834000000|2021-06-16 09:00:00|18.71|18.63|18.76|18.68|18.83|18.75|18.66|18.58|991
1623837600000|2021-06-16 10:00:00|18.71|18.63|18.71|18.63|18.74|18.66|18.61|18.53|1467
1623841200000|2021-06-16 11:00:00|18.74|18.66|18.76|18.68|18.76|18.68|18.69|18.61|1063
1623844800000|2021-06-16 12:00:00|18.81|18.73|18.71|18.63|18.81|18.73|18.71|18.63|420
1623848400000|2021-06-16 13:00:00|18.69|18.61|18.57|18.49|18.71|18.63|18.57|18.49|1057
1623852000000|2021-06-16 14:00:00|18.52|18.44|18.48|18.4|18.55|18.47|18.43|18.35|2808
1623855600000|2021-06-16 15:00:00|18.53|18.45|18.38|18.3|18.53|18.45|18.36|18.28|1991
1623859200000|2021-06-16 16:00:00|18.41|18.33|18.53|18.45|18.68|18.6|18.38|18.3|347
1623862800000|2021-06-16 17:00:00|18.56|18.48|18.68|18.6|18.73|18.65|18.43|18.35|477
1623866400000|2021-06-16 18:00:00|18.69|18.44|18.76|18.68|19.38|19.3|18.63|18.44|2795
1623870000000|2021-06-16 19:00:00|18.78|18.7|19.01|18.76|19.02|18.85|18.36|18.28|480
1623873600000|2021-06-16 20:00:00|19.04|18.79|19.01|18.76|19.04|18.79|19.01|18.76|0
1623888000000|2021-06-17 00:00:00|19.4|19.32|19.55|19.3|19.84|19.54|19.4|19.29|131
1623891600000|2021-06-17 01:00:00|19.57|19.32|19.45|19.15|19.74|19.49|19.45|19.15|10
1623895200000|2021-06-17 02:00:00|19.5|19.2|19.45|19.15|19.54|19.25|19.45|19.15|0
1623898800000|2021-06-17 03:00:00|19.4|19.1|19.4|19.1|19.5|19.2|19.35|19.05|0
1623902400000|2021-06-17 04:00:00|19.45|19.15|19.35|19.05|19.45|19.15|19.35|19.05|0
1623906000000|2021-06-17 05:00:00|19.38|19.08|19.31|19.01|19.4|19.1|19.14|19|23
1623909600000|2021-06-17 06:00:00|19.3|19.05|19.32|19.24|19.54|19.46|19.22|19.05|323
1623913200000|2021-06-17 07:00:00|19.34|19.26|19.25|19.17|19.44|19.36|18.93|18.85|2021
1623916800000|2021-06-17 08:00:00|19.2|19.12|19.2|19.12|19.29|19.21|19.05|18.97|1463
1623920400000|2021-06-17 09:00:00|19.15|19.07|19|18.92|19.15|19.07|18.95|18.87|782
1623924000000|2021-06-17 10:00:00|18.95|18.87|19|18.92|19.03|18.95|18.9|18.82|413
1623927600000|2021-06-17 11:00:00|18.98|18.9|18.95|18.87|19|18.92|18.71|18.63|860
1623931200000|2021-06-17 12:00:00|18.91|18.83|18.95|18.87|19.1|19.02|18.86|18.78|676
1623934800000|2021-06-17 13:00:00|18.91|18.83|18.54|18.46|18.95|18.87|18.46|18.38|2040
1623938400000|2021-06-17 14:00:00|18.51|18.43|18.51|18.43|18.66|18.58|18.27|18.19|2041
1623942000000|2021-06-17 15:00:00|18.54|18.46|18.84|18.76|18.86|18.78|18.41|18.33|3270
1623945600000|2021-06-17 16:00:00|18.81|18.73|18.83|18.75|19.33|19.25|18.71|18.63|860
1623949200000|2021-06-17 17:00:00|18.81|18.73|18.76|18.68|18.81|18.73|18.56|18.48|104
1623952800000|2021-06-17 18:00:00|18.78|18.7|18.79|18.71|18.86|18.78|18.71|18.63|43
1623956400000|2021-06-17 19:00:00|18.76|18.68|19.02|18.77|19.04|18.9|18.62|18.54|40
1623974400000|2021-06-18 00:00:00|19.06|18.76|19.03|18.73|19.13|18.83|18.98|18.68|0
1623978000000|2021-06-18 01:00:00|19.01|18.78|18.98|18.68|19.08|18.78|18.98|18.68|0
1623981600000|2021-06-18 02:00:00|19.05|18.75|18.94|18.69|19.05|18.75|18.93|18.68|4
1623985200000|2021-06-18 03:00:00|18.9|18.82|18.9|18.82|18.93|18.85|18.9|18.82|0
1623988800000|2021-06-18 04:00:00|18.93|18.85|19.08|18.78|19.13|18.94|18.93|18.73|11
1623992400000|2021-06-18 05:00:00|19.13|18.83|19.08|18.78|19.13|18.99|19.02|18.73|4
1623996000000|2021-06-18 06:00:00|19.04|18.79|18.9|18.82|19.09|18.84|18.86|18.72|39
1623999600000|2021-06-18 07:00:00|18.93|18.85|18.83|18.75|18.93|18.85|18.54|18.46|979
1624003200000|2021-06-18 08:00:00|18.81|18.73|18.81|18.73|18.93|18.85|18.73|18.65|468
1624006800000|2021-06-18 09:00:00|18.78|18.7|18.83|18.75|18.98|18.9|18.76|18.68|615
1624010400000|2021-06-18 10:00:00|18.88|18.8|19.23|19.15|19.23|19.15|18.83|18.75|613
1624014000000|2021-06-18 11:00:00|19.22|19.14|19.47|19.39|19.62|19.54|19.22|19.14|3435
1624017600000|2021-06-18 12:00:00|19.49|19.41|19.9|19.82|20.11|20.03|19.47|19.39|5243
1624021200000|2021-06-18 13:00:00|19.87|19.79|19.95|19.87|20.16|20.08|19.72|19.64|4573
1624024800000|2021-06-18 14:00:00|19.94|19.86|20.17|20.09|20.31|20.23|19.82|19.74|7495
1624028400000|2021-06-18 15:00:00|20.19|20.11|20.02|19.94|20.3|20.22|19.79|19.71|11392
1624032000000|2021-06-18 16:00:00|20.05|19.97|20.45|20.37|20.5|20.42|19.92|19.84|763
1624035600000|2021-06-18 17:00:00|20.46|20.38|20.41|20.33|20.51|20.43|20.16|20.08|142
1624039200000|2021-06-18 18:00:00|20.43|20.35|20.83|20.75|20.86|20.78|20.26|20.18|367
1624042800000|2021-06-18 19:00:00|20.86|20.78|21.09|20.79|21.15|21.07|20.48|20.4|591
1624233600000|2021-06-21 00:00:00|21.1|20.8|21.28|20.98|21.37|21.07|21.04|20.79|8
1624237200000|2021-06-21 01:00:00|21.25|20.95|21.65|21.4|21.65|21.53|21.23|20.93|13
1624240800000|2021-06-21 02:00:00|21.61|21.53|21.85|21.55|21.92|21.82|21.61|21.32|39
1624244400000|2021-06-21 03:00:00|21.9|21.6|21.79|21.54|21.97|21.72|21.77|21.52|2
1624248000000|2021-06-21 04:00:00|21.8|21.55|21.77|21.47|21.93|21.63|21.6|21.41|12
1624251600000|2021-06-21 05:00:00|21.79|21.49|21.68|21.38|21.84|21.54|21.68|21.38|11
1624255200000|2021-06-21 06:00:00|21.7|21.4|21.07|20.99|21.7|21.45|20.76|20.68|680
1624258800000|2021-06-21 07:00:00|21.04|20.96|20.44|20.36|21.32|21.24|20.35|20.27|6656
1624262400000|2021-06-21 08:00:00|20.43|20.35|20.21|20.13|20.6|20.52|20.11|20.03|2317
1624266000000|2021-06-21 09:00:00|20.23|20.15|20.05|19.97|20.26|20.18|19.87|19.79|1712
1624269600000|2021-06-21 10:00:00|20.01|19.93|20.05|19.97|20.12|20.04|20|19.92|445
1624273200000|2021-06-21 11:00:00|20.01|19.93|20.1|20.02|20.3|20.22|19.96|19.88|599
1624276800000|2021-06-21 12:00:00|20.12|20.04|20.17|20.09|20.25|20.17|20.05|19.97|996
1624280400000|2021-06-21 13:00:00|20.15|20.07|20.2|20.12|20.45|20.37|20|19.92|4880
1624284000000|2021-06-21 14:00:00|20.16|20.08|19.71|19.63|20.2|20.12|19.67|19.59|2483
1624287600000|2021-06-21 15:00:00|19.69|19.61|19.62|19.54|19.81|19.73|19.58|19.5|5443
1624291200000|2021-06-21 16:00:00|19.58|19.5|19.7|19.62|19.77|19.69|19.57|19.49|113
1624294800000|2021-06-21 17:00:00|19.68|19.6|19.52|19.44|19.7|19.62|19.34|19.26|594
1624298400000|2021-06-21 18:00:00|19.48|19.4|19.57|19.49|19.63|19.55|19.45|19.37|263
1624302000000|2021-06-21 19:00:00|19.55|19.47|19.85|19.6|19.89|19.66|19.46|19.38|351
1624320000000|2021-06-22 00:00:00|19.9|19.65|19.88|19.63|19.91|19.66|19.84|19.54|0
1624323600000|2021-06-22 01:00:00|19.89|19.59|19.91|19.66|19.92|19.78|19.81|19.59|0
1624327200000|2021-06-22 02:00:00|19.8|19.72|19.9|19.65|19.91|19.72|19.79|19.65|0
1624330800000|2021-06-22 03:00:00|19.79|19.71|19.79|19.71|19.9|19.74|19.79|19.62|0
1624334400000|2021-06-22 04:00:00|19.9|19.65|19.81|19.51|19.9|19.72|19.69|19.5|2
1624338000000|2021-06-22 05:00:00|19.8|19.55|19.8|19.55|19.83|19.58|19.75|19.5|1
1624341600000|2021-06-22 06:00:00|19.78|19.53|19.67|19.59|19.83|19.71|19.59|19.51|139
1624345200000|2021-06-22 07:00:00|19.65|19.57|19.97|19.89|20.02|19.94|19.65|19.57|2180
1624348800000|2021-06-22 08:00:00|19.96|19.88|19.9|19.82|20.02|19.94|19.82|19.74|343
1624352400000|2021-06-22 09:00:00|19.88|19.8|19.88|19.8|19.99|19.91|19.79|19.71|206
1624356000000|2021-06-22 10:00:00|19.89|19.81|19.7|19.62|19.93|19.85|19.65|19.57|308
1624359600000|2021-06-22 11:00:00|19.68|19.6|19.58|19.5|19.7|19.62|19.51|19.43|393
1624363200000|2021-06-22 12:00:00|19.6|19.52|19.75|19.67|19.89|19.81|19.51|19.43|1143
1624366800000|2021-06-22 13:00:00|19.76|19.68|19.7|19.62|19.8|19.72|19.49|19.41|3750
1624370400000|2021-06-22 14:00:00|19.68|19.6|19.22|19.14|19.75|19.67|19.21|19.13|2794
1624374000000|2021-06-22 15:00:00|19.21|19.13|19.16|19.08|19.22|19.14|18.95|18.87|3315
1624377600000|2021-06-22 16:00:00|19.12|19.04|18.99|18.91|19.12|19.04|18.93|18.85|105
1624381200000|2021-06-22 17:00:00|18.97|18.89|18.98|18.9|19.02|18.94|18.93|18.85|29
1624384800000|2021-06-22 18:00:00|19|18.92|18.92|18.84|19.03|18.95|18.87|18.79|156
1624388400000|2021-06-22 19:00:00|18.88|18.8|18.83|18.75|18.88|18.8|18.79|18.71|520
1624406400000|2021-06-23 00:00:00|18.76|18.68|18.81|18.51|18.87|18.68|18.74|18.46|20
1624410000000|2021-06-23 01:00:00|18.79|18.49|18.76|18.46|18.81|18.51|18.7|18.41|6
1624413600000|2021-06-23 02:00:00|18.71|18.45|18.73|18.43|18.78|18.48|18.71|18.43|3
1624417200000|2021-06-23 03:00:00|18.75|18.45|18.75|18.45|18.75|18.45|18.73|18.43|0
1624420800000|2021-06-23 04:00:00|18.74|18.44|18.76|18.46|18.76|18.46|18.69|18.39|0
1624424400000|2021-06-23 05:00:00|18.74|18.44|18.71|18.41|18.76|18.51|18.71|18.41|0
1624428000000|2021-06-23 06:00:00|18.65|18.4|18.57|18.49|18.7|18.62|18.51|18.39|115
1624431600000|2021-06-23 07:00:00|18.58|18.5|18.79|18.71|18.89|18.81|18.56|18.48|3074
1624435200000|2021-06-23 08:00:00|18.77|18.69|18.73|18.65|18.83|18.75|18.59|18.51|859
1624438800000|2021-06-23 09:00:00|18.71|18.63|18.8|18.72|18.93|18.85|18.71|18.63|761
1624442400000|2021-06-23 10:00:00|18.83|18.75|18.83|18.75|18.86|18.78|18.65|18.57|950
1624446000000|2021-06-23 11:00:00|18.84|18.76|18.86|18.78|19.05|18.97|18.82|18.74|4911
1624449600000|2021-06-23 12:00:00|18.85|18.77|18.71|18.63|18.85|18.77|18.67|18.59|1230
1624453200000|2021-06-23 13:00:00|18.69|18.61|18.71|18.63|18.8|18.72|18.65|18.57|1355
1624456800000|2021-06-23 14:00:00|18.67|18.59|18.61|18.53|18.76|18.68|18.52|18.44|2354
1624460400000|2021-06-23 15:00:00|18.58|18.5|18.7|18.62|18.83|18.75|18.56|18.48|9155
1624464000000|2021-06-23 16:00:00|18.68|18.6|18.76|18.68|18.95|18.87|18.56|18.48|458
1624467600000|2021-06-23 17:00:00|18.74|18.66|18.65|18.57|18.78|18.7|18.62|18.54|203
1624471200000|2021-06-23 18:00:00|18.7|18.62|18.71|18.63|18.71|18.63|18.65|18.57|109
1624474800000|2021-06-23 19:00:00|18.68|18.6|18.89|18.59|18.91|18.83|18.62|18.54|131
1624492800000|2021-06-24 00:00:00|18.79|18.49|18.77|18.47|18.8|18.5|18.77|18.47|0
1624496400000|2021-06-24 01:00:00|18.78|18.48|18.74|18.49|18.78|18.53|18.71|18.45|0
1624500000000|2021-06-24 02:00:00|18.72|18.47|18.71|18.46|18.78|18.49|18.71|18.46|0
1624503600000|2021-06-24 03:00:00|18.72|18.47|18.73|18.48|18.78|18.52|18.71|18.46|0
1624507200000|2021-06-24 04:00:00|18.75|18.5|18.78|18.48|18.78|18.53|18.73|18.47|0
1624510800000|2021-06-24 05:00:00|18.73|18.53|18.73|18.48|18.8|18.53|18.61|18.46|0
1624514400000|2021-06-24 06:00:00|18.74|18.49|18.53|18.45|18.78|18.56|18.51|18.43|75
1624518000000|2021-06-24 07:00:00|18.51|18.43|18.44|18.36|18.58|18.5|18.3|18.22|1409
1624521600000|2021-06-24 08:00:00|18.46|18.38|18.21|18.13|18.48|18.4|18.2|18.12|853
1624525200000|2021-06-24 09:00:00|18.16|18.08|18.25|18.17|18.3|18.22|18.13|18.05|818
1624528800000|2021-06-24 10:00:00|18.26|18.18|18.31|18.23|18.33|18.25|18.21|18.13|373
1624532400000|2021-06-24 11:00:00|18.29|18.21|18.27|18.19|18.32|18.24|18.23|18.15|426
1624536000000|2021-06-24 12:00:00|18.25|18.17|18.27|18.19|18.32|18.24|18.18|18.1|493
1624539600000|2021-06-24 13:00:00|18.29|18.21|18.27|18.19|18.32|18.24|18.17|18.09|1647
1624543200000|2021-06-24 14:00:00|18.23|18.15|18.31|18.23|18.36|18.28|18.13|18.05|2281
1624546800000|2021-06-24 15:00:00|18.36|18.28|18.26|18.18|18.36|18.28|18.17|18.09|3739
1624550400000|2021-06-24 16:00:00|18.22|18.14|18.26|18.18|18.31|18.23|18.21|18.13|247
1624554000000|2021-06-24 17:00:00|18.28|18.2|18.31|18.23|18.41|18.33|18.26|18.18|446
1624557600000|2021-06-24 18:00:00|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|52
1624561200000|2021-06-24 19:00:00|18.27|18.19|18.41|18.33|18.46|18.38|18.27|18.19|467
1624579200000|2021-06-25 00:00:00|18.55|18.25|18.56|18.31|18.61|18.32|18.55|18.25|0
1624582800000|2021-06-25 01:00:00|18.57|18.27|18.55|18.3|18.57|18.31|18.53|18.26|0
1624586400000|2021-06-25 02:00:00|18.54|18.29|18.53|18.28|18.56|18.31|18.53|18.28|0
1624590000000|2021-06-25 03:00:00|18.54|18.24|18.53|18.23|18.54|18.28|18.51|18.21|0
1624593600000|2021-06-25 04:00:00|18.54|18.24|18.56|18.31|18.56|18.31|18.53|18.24|0
1624597200000|2021-06-25 05:00:00|18.54|18.29|18.52|18.27|18.56|18.31|18.49|18.24|0
1624600800000|2021-06-25 06:00:00|18.51|18.26|18.33|18.25|18.51|18.34|18.31|18.23|103
1624604400000|2021-06-25 07:00:00|18.35|18.27|18.56|18.48|18.66|18.58|18.34|18.26|1616
1624608000000|2021-06-25 08:00:00|18.54|18.46|18.47|18.39|18.61|18.53|18.41|18.33|887
1624611600000|2021-06-25 09:00:00|18.46|18.38|18.38|18.3|18.51|18.43|18.38|18.3|348
1624615200000|2021-06-25 10:00:00|18.4|18.32|18.43|18.35|18.49|18.41|18.38|18.3|97
1624618800000|2021-06-25 11:00:00|18.47|18.39|18.47|18.39|18.52|18.44|18.42|18.34|104
1624622400000|2021-06-25 12:00:00|18.45|18.37|18.43|18.35|18.52|18.44|18.38|18.3|1037
1624626000000|2021-06-25 13:00:00|18.48|18.4|18.59|18.51|18.63|18.55|18.38|18.3|3100
1624629600000|2021-06-25 14:00:00|18.58|18.5|18.4|18.32|18.58|18.5|18.35|18.27|1214
1624633200000|2021-06-25 15:00:00|18.39|18.31|18.19|18.11|18.39|18.31|18.19|18.11|5115
1624636800000|2021-06-25 16:00:00|18.2|18.12|18.19|18.11|18.29|18.21|18.19|18.11|268
1624640400000|2021-06-25 17:00:00|18.2|18.12|18.24|18.16|18.3|18.22|18.19|18.11|139
1624644000000|2021-06-25 18:00:00|18.25|18.17|18.22|18.14|18.26|18.18|18.19|18.11|64
1624647600000|2021-06-25 19:00:00|18.21|18.13|18.22|18.14|18.29|18.21|18.21|18.13|176
1624838400000|2021-06-28 00:00:00|18.79|18.49|18.32|18.07|18.79|18.49|18.3|18.05|0
1624842000000|2021-06-28 01:00:00|18.37|18.08|18.29|18.04|18.37|18.08|18.29|18.04|0
1624845600000|2021-06-28 02:00:00|18.31|18.06|18.32|18.07|18.32|18.07|18.31|18.06|0
1624849200000|2021-06-28 03:00:00|18.3|18.05|18.32|18.07|18.34|18.09|18.3|18.05|0
1624856400000|2021-06-28 05:00:00|18.3|18.05|18.3|18.05|18.34|18.09|18.3|18.05|0
1624860000000|2021-06-28 06:00:00|18.16|18.08|18.17|18.09|18.19|18.11|18.16|18.08|31
1624863600000|2021-06-28 07:00:00|18.18|18.1|18.15|18.07|18.23|18.15|18.08|18|599
1624867200000|2021-06-28 08:00:00|18.17|18.09|18.18|18.1|18.31|18.23|18.16|18.08|542
1624870800000|2021-06-28 09:00:00|18.19|18.11|18.19|18.11|18.23|18.15|18.14|18.06|222
1624874400000|2021-06-28 10:00:00|18.16|18.08|18.19|18.11|18.33|18.25|18.16|18.08|1874
1624878000000|2021-06-28 11:00:00|18.15|18.07|18.05|17.97|18.18|18.1|18|17.92|1226
1624881600000|2021-06-28 12:00:00|18.06|17.98|17.97|17.89|18.15|18.07|17.97|17.89|972
1624885200000|2021-06-28 13:00:00|17.94|17.86|18.03|17.95|18.13|18.05|17.9|17.82|2951
1624888800000|2021-06-28 14:00:00|18.02|17.94|18.16|18.08|18.18|18.1|17.99|17.91|1543
1624892400000|2021-06-28 15:00:00|18.18|18.1|18.27|18.19|18.32|18.24|18.16|18.08|4103
1624896000000|2021-06-28 16:00:00|18.25|18.17|18.37|18.29|18.37|18.29|18.21|18.13|281
1624899600000|2021-06-28 17:00:00|18.4|18.32|18.42|18.34|18.57|18.49|18.37|18.29|206
1624903200000|2021-06-28 18:00:00|18.43|18.35|18.37|18.29|18.43|18.35|18.37|18.29|97
1624906800000|2021-06-28 19:00:00|18.42|18.34|18.36|18.06|18.47|18.39|18.31|18.06|112
1624924800000|2021-06-29 00:00:00|18.48|18.18|18.43|18.13|18.48|18.18|18.43|18.13|0
1624928400000|2021-06-29 01:00:00|18.46|18.16|18.48|18.18|18.51|18.21|18.43|18.13|0
1624932000000|2021-06-29 02:00:00|18.49|18.24|18.51|18.26|18.53|18.26|18.49|18.23|0
1624935600000|2021-06-29 03:00:00|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1624939200000|2021-06-29 04:00:00|18.51|18.26|18.51|18.26|18.52|18.27|18.51|18.26|0
1624942800000|2021-06-29 05:00:00|18.53|18.28|18.38|18.3|18.53|18.34|18.38|18.26|2
1624946400000|2021-06-29 06:00:00|18.33|18.25|18.34|18.26|18.39|18.31|18.29|18.21|28
1624950000000|2021-06-29 07:00:00|18.32|18.24|18.14|18.06|18.34|18.26|18.11|18.03|1165
1624953600000|2021-06-29 08:00:00|18.12|18.04|18.27|18.19|18.32|18.24|18.09|18.01|541
1624957200000|2021-06-29 09:00:00|18.25|18.17|18.14|18.06|18.27|18.19|18.09|18.01|726
1624960800000|2021-06-29 10:00:00|18.1|18.02|18.14|18.06|18.22|18.14|18.09|18.01|253
1624964400000|2021-06-29 11:00:00|18.12|18.04|18.14|18.06|18.2|18.12|18.09|18.01|238
1624968000000|2021-06-29 12:00:00|18.16|18.08|18.07|17.99|18.17|18.09|18.06|17.98|753
1624971600000|2021-06-29 13:00:00|18.06|17.98|18.11|18.03|18.11|18.03|18.01|17.93|912
1624975200000|2021-06-29 14:00:00|18.09|18.01|18.25|18.17|18.25|18.17|18.07|17.99|3168
1624978800000|2021-06-29 15:00:00|18.23|18.15|18.2|18.12|18.3|18.22|18.15|18.07|2029
1624982400000|2021-06-29 16:00:00|18.17|18.09|18.28|18.2|18.35|18.27|18.17|18.09|77
1624986000000|2021-06-29 17:00:00|18.25|18.17|18.34|18.26|18.45|18.37|18.25|18.17|85
1624989600000|2021-06-29 18:00:00|18.35|18.27|18.4|18.32|18.46|18.38|18.25|18.17|85
1624993200000|2021-06-29 19:00:00|18.44|18.36|18.6|18.35|18.6|18.51|18.41|18.33|62
1625011200000|2021-06-30 00:00:00|18.46|18.16|18.49|18.19|18.5|18.24|18.45|18.16|0
1625014800000|2021-06-30 01:00:00|18.5|18.2|18.53|18.23|18.53|18.24|18.49|18.19|0
1625018400000|2021-06-30 02:00:00|18.52|18.22|18.51|18.21|18.52|18.22|18.49|18.19|0
1625022000000|2021-06-30 03:00:00|18.49|18.19|18.49|18.19|18.49|18.19|18.45|18.15|0
1625029200000|2021-06-30 05:00:00|18.48|18.18|18.46|18.21|18.5|18.24|18.46|18.17|0
1625032800000|2021-06-30 06:00:00|18.4|18.32|18.43|18.35|18.48|18.4|18.39|18.31|206
1625036400000|2021-06-30 07:00:00|18.44|18.36|18.41|18.33|18.49|18.41|18.29|18.21|885
1625040000000|2021-06-30 08:00:00|18.4|18.32|18.86|18.78|18.93|18.85|18.4|18.32|2413
1625043600000|2021-06-30 09:00:00|18.87|18.79|18.77|18.69|19.03|18.95|18.73|18.65|1927
1625047200000|2021-06-30 10:00:00|18.74|18.66|18.68|18.6|18.76|18.68|18.54|18.46|6989
1625050800000|2021-06-30 11:00:00|18.67|18.59|18.57|18.49|18.68|18.6|18.43|18.35|1047
1625054400000|2021-06-30 12:00:00|18.55|18.47|18.76|18.68|18.76|18.68|18.53|18.45|980
1625058000000|2021-06-30 13:00:00|18.78|18.7|18.61|18.53|18.88|18.8|18.53|18.45|2522
1625061600000|2021-06-30 14:00:00|18.6|18.52|18.59|18.51|18.78|18.7|18.52|18.44|2885
1625065200000|2021-06-30 15:00:00|18.64|18.56|18.53|18.45|18.74|18.66|18.44|18.36|4179
1625068800000|2021-06-30 16:00:00|18.56|18.48|18.55|18.47|18.6|18.52|18.51|18.43|394
1625072400000|2021-06-30 17:00:00|18.58|18.5|18.49|18.41|18.59|18.51|18.46|18.38|159
1625076000000|2021-06-30 18:00:00|18.5|18.42|18.54|18.46|18.55|18.47|18.49|18.41|21
1625079600000|2021-06-30 19:00:00|18.53|18.45|18.66|18.58|18.75|18.67|18.51|18.43|277
1625083200000|2021-06-30 20:00:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625097600000|2021-07-01 00:00:00|18.7|18.4|18.66|18.36|18.71|18.41|18.62|18.32|0
1625101200000|2021-07-01 01:00:00|18.64|18.34|18.67|18.37|18.67|18.37|18.64|18.34|0
1625104800000|2021-07-01 02:00:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1625108400000|2021-07-01 03:00:00|18.67|18.37|18.72|18.42|18.72|18.43|18.66|18.37|0
1625112000000|2021-07-01 04:00:00|18.68|18.43|18.71|18.46|18.72|18.46|18.66|18.41|0
1625115600000|2021-07-01 05:00:00|18.7|18.45|18.64|18.56|18.73|18.56|18.64|18.45|0
1625119200000|2021-07-01 06:00:00|18.61|18.53|18.47|18.39|18.74|18.55|18.47|18.39|170
1625122800000|2021-07-01 07:00:00|18.45|18.37|18.23|18.15|18.47|18.39|18.18|18.1|1930
1625126400000|2021-07-01 08:00:00|18.2|18.12|18.33|18.25|18.33|18.25|18.15|18.07|987
1625130000000|2021-07-01 09:00:00|18.32|18.24|18.46|18.38|18.56|18.48|18.28|18.2|981
1625133600000|2021-07-01 10:00:00|18.47|18.39|18.78|18.7|18.88|18.8|18.46|18.38|2499
1625137200000|2021-07-01 11:00:00|18.81|18.73|18.38|18.3|18.88|18.8|18.38|18.3|2203
1625140800000|2021-07-01 12:00:00|18.36|18.28|18.48|18.4|18.56|18.48|18.36|18.28|1275
1625144400000|2021-07-01 13:00:00|18.45|18.37|18.49|18.41|18.49|18.41|18.28|18.2|2591
1625148000000|2021-07-01 14:00:00|18.44|18.36|18.46|18.38|18.56|18.48|18.39|18.31|5528
1625151600000|2021-07-01 15:00:00|18.41|18.33|18.54|18.46|18.7|18.62|18.41|18.33|4051
1625155200000|2021-07-01 16:00:00|18.51|18.43|18.44|18.36|18.54|18.46|18.44|18.36|161
1625158800000|2021-07-01 17:00:00|18.45|18.37|18.49|18.41|18.5|18.42|18.44|18.36|23
1625162400000|2021-07-01 18:00:00|18.5|18.42|18.5|18.42|18.57|18.49|18.49|18.41|109
1625166000000|2021-07-01 19:00:00|18.49|18.41|18.48|18.4|18.54|18.46|18.47|18.39|237
1625184000000|2021-07-02 00:00:00|18.6|18.3|18.54|18.24|18.6|18.3|18.52|18.23|0
1625187600000|2021-07-02 01:00:00|18.56|18.26|18.59|18.29|18.59|18.43|18.49|18.26|0
1625191200000|2021-07-02 02:00:00|18.56|18.26|18.59|18.29|18.59|18.29|18.56|18.26|0
1625194800000|2021-07-02 03:00:00|18.54|18.28|18.53|18.28|18.57|18.39|18.47|18.28|0
1625198400000|2021-07-02 04:00:00|18.52|18.27|18.57|18.32|18.57|18.32|18.52|18.27|0
1625202000000|2021-07-02 05:00:00|18.55|18.3|18.53|18.45|18.63|18.45|18.48|18.27|2
1625205600000|2021-07-02 06:00:00|18.55|18.47|18.45|18.37|18.58|18.5|18.43|18.35|236
1625209200000|2021-07-02 07:00:00|18.43|18.35|18.41|18.33|18.59|18.51|18.31|18.23|2882
1625212800000|2021-07-02 08:00:00|18.4|18.32|18.56|18.48|18.61|18.53|18.37|18.29|803
1625216400000|2021-07-02 09:00:00|18.54|18.46|18.46|18.38|18.56|18.48|18.39|18.31|4194
1625220000000|2021-07-02 10:00:00|18.44|18.36|18.39|18.31|18.46|18.38|18.34|18.26|3726
1625223600000|2021-07-02 11:00:00|18.4|18.32|18.39|18.31|18.44|18.36|18.39|18.31|361
1625227200000|2021-07-02 12:00:00|18.4|18.32|18.17|18.09|18.43|18.34|18.02|17.94|4732
1625230800000|2021-07-02 13:00:00|18.16|18.08|18.12|18.04|18.22|18.14|18.02|17.94|3249
1625234400000|2021-07-02 14:00:00|18.15|18.07|18.03|17.95|18.22|18.14|18.01|17.93|2947
1625238000000|2021-07-02 15:00:00|18.02|17.94|18.02|17.94|18.12|18.04|17.96|17.88|4566
1625241600000|2021-07-02 16:00:00|18.04|17.96|18.05|17.97|18.08|18|18.02|17.94|133
1625245200000|2021-07-02 17:00:00|18.08|18|18.18|18.1|18.19|18.11|18.05|17.97|556
1625248800000|2021-07-02 18:00:00|18.19|18.11|18.33|18.25|18.43|18.35|18.18|18.1|417
1625252400000|2021-07-02 19:00:00|18.34|18.26|18.48|18.4|18.55|18.47|18.34|18.26|168
1625443200000|2021-07-05 00:00:00|18.67|18.42|18.67|18.42|18.68|18.43|18.6|18.33|0
1625446800000|2021-07-05 01:00:00|18.66|18.41|18.66|18.41|18.67|18.42|18.62|18.36|0
1625454000000|2021-07-05 03:00:00|18.67|18.42|18.66|18.41|18.67|18.42|18.66|18.41|0
1625461200000|2021-07-05 05:00:00|18.68|18.43|18.62|18.37|18.72|18.54|18.54|18.32|25
1625464800000|2021-07-05 06:00:00|18.64|18.39|18.41|18.33|18.64|18.53|18.41|18.33|337
1625468400000|2021-07-05 07:00:00|18.42|18.34|18.65|18.57|18.68|18.6|18.36|18.28|1537
1625472000000|2021-07-05 08:00:00|18.66|18.58|18.52|18.44|18.68|18.6|18.4|18.32|1166
1625475600000|2021-07-05 09:00:00|18.54|18.46|18.42|18.34|18.56|18.48|18.42|18.34|3384
1625479200000|2021-07-05 10:00:00|18.43|18.35|18.27|18.19|18.44|18.36|18.27|18.19|1422
1625482800000|2021-07-05 11:00:00|18.24|18.16|18.34|18.26|18.36|18.28|18.22|18.14|1775
1625486400000|2021-07-05 12:00:00|18.33|18.25|18.28|18.2|18.35|18.27|18.24|18.16|766
1625490000000|2021-07-05 13:00:00|18.26|18.18|18.3|18.22|18.36|18.28|18.23|18.15|1201
1625493600000|2021-07-05 14:00:00|18.31|18.23|18.3|18.22|18.35|18.27|18.25|18.17|891
1625497200000|2021-07-05 15:00:00|18.25|18.17|18.43|18.35|18.62|18.54|18.22|18.14|1620
1625500800000|2021-07-05 16:00:00|18.41|18.33|18.75|18.67|18.75|18.67|18.38|18.3|247
1625504400000|2021-07-05 17:00:00|18.74|18.66|18.66|18.58|18.89|18.81|18.64|18.56|40
1625508000000|2021-07-05 18:00:00|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|0
1625511600000|2021-07-05 19:00:00|18.67|18.42|18.8|18.5|18.8|18.62|18.52|18.42|23
1625529600000|2021-07-06 00:00:00|18.35|18.27|18.38|18.3|18.81|18.51|18.35|18.25|0
1625533200000|2021-07-06 01:00:00|18.39|18.31|18.49|18.24|18.49|18.34|18.38|18.24|0
1625536800000|2021-07-06 02:00:00|18.38|18.3|18.42|18.34|18.49|18.34|18.37|18.23|0
1625540400000|2021-07-06 03:00:00|18.49|18.24|18.42|18.34|18.49|18.34|18.42|18.24|0
1625544000000|2021-07-06 04:00:00|18.49|18.24|18.5|18.25|18.59|18.34|18.41|18.24|0
1625547600000|2021-07-06 05:00:00|18.42|18.34|18.51|18.26|18.55|18.34|18.42|18.26|0
1625551200000|2021-07-06 06:00:00|18.44|18.36|18.36|18.28|18.51|18.43|18.36|18.26|356
1625554800000|2021-07-06 07:00:00|18.35|18.27|18.43|18.35|18.61|18.53|18.31|18.23|2794
1625558400000|2021-07-06 08:00:00|18.44|18.36|18.4|18.32|18.5|18.42|18.33|18.25|888
1625562000000|2021-07-06 09:00:00|18.41|18.33|18.35|18.27|18.5|18.42|18.33|18.25|548
1625565600000|2021-07-06 10:00:00|18.33|18.25|18.3|18.22|18.39|18.31|18.27|18.19|745
1625569200000|2021-07-06 11:00:00|18.33|18.25|18.34|18.26|18.35|18.27|18.29|18.21|267
1625572800000|2021-07-06 12:00:00|18.33|18.25|18.27|18.19|18.33|18.25|18.22|18.14|572
1625576400000|2021-07-06 13:00:00|18.22|18.14|18.44|18.36|18.45|18.37|18.22|18.14|1877
1625580000000|2021-07-06 14:00:00|18.46|18.38|19.05|18.97|19.05|18.97|18.45|18.37|6918
1625583600000|2021-07-06 15:00:00|19.08|19|19.18|19.1|19.34|19.26|18.9|18.82|12719
1625587200000|2021-07-06 16:00:00|19.19|19.11|19.15|19.07|19.43|19.35|19.12|19.04|1137
1625590800000|2021-07-06 17:00:00|19.17|19.09|18.95|18.87|19.17|19.09|18.95|18.87|104
1625594400000|2021-07-06 18:00:00|18.97|18.89|18.92|18.84|19.08|19|18.87|18.79|84
1625598000000|2021-07-06 19:00:00|18.9|18.82|19.15|18.9|19.16|18.96|18.79|18.71|126
1625601600000|2021-07-06 20:00:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1625616000000|2021-07-07 00:00:00|19.17|18.87|19.11|18.86|19.19|18.91|19.08|18.83|0
1625619600000|2021-07-07 01:00:00|19.1|18.85|19.09|18.84|19.13|18.88|19.08|18.83|0
1625623200000|2021-07-07 02:00:00|19.11|18.86|19.1|18.85|19.12|18.98|19.03|18.84|0
1625626800000|2021-07-07 03:00:00|19.01|18.93|19.09|18.84|19.1|18.93|18.99|18.82|0
1625630400000|2021-07-07 04:00:00|19.1|18.85|19.09|18.84|19.14|18.95|18.98|18.82|0
1625634000000|2021-07-07 05:00:00|19.03|18.95|19.09|18.84|19.11|18.95|19.01|18.84|0
1625637600000|2021-07-07 06:00:00|19.02|18.94|18.92|18.84|19.06|18.98|18.87|18.78|188
1625641200000|2021-07-07 07:00:00|18.94|18.86|18.76|18.68|18.94|18.86|18.56|18.48|2867
1625644800000|2021-07-07 08:00:00|18.78|18.7|18.88|18.8|18.91|18.83|18.67|18.59|1469
1625648400000|2021-07-07 09:00:00|18.89|18.81|18.76|18.68|18.89|18.81|18.66|18.58|408
1625652000000|2021-07-07 10:00:00|18.77|18.69|18.75|18.67|18.91|18.83|18.75|18.67|334
1625655600000|2021-07-07 11:00:00|18.76|18.68|18.75|18.67|18.8|18.72|18.72|18.64|401
1625659200000|2021-07-07 12:00:00|18.73|18.65|18.82|18.74|18.87|18.79|18.68|18.6|475
1625662800000|2021-07-07 13:00:00|18.84|18.76|18.84|18.76|18.85|18.77|18.68|18.6|1947
1625666400000|2021-07-07 14:00:00|18.85|18.77|19.07|18.99|19.39|19.31|18.84|18.76|3770
1625670000000|2021-07-07 15:00:00|19.09|19.01|18.97|18.89|19.19|19.11|18.91|18.83|7625
1625673600000|2021-07-07 16:00:00|18.99|18.91|18.92|18.84|19.01|18.93|18.87|18.79|142
1625677200000|2021-07-07 17:00:00|18.94|18.86|19.03|18.95|19.08|19|18.93|18.85|180
1625680800000|2021-07-07 18:00:00|19.02|18.94|18.96|18.88|19.13|19.05|18.77|18.69|498
1625684400000|2021-07-07 19:00:00|18.95|18.87|19.1|19.02|19.15|19.07|18.94|18.86|227
1625702400000|2021-07-08 00:00:00|19.07|18.77|19.13|18.83|19.13|18.88|19.03|18.76|0
1625706000000|2021-07-08 01:00:00|19.11|18.86|19.25|19|19.27|19.02|19.1|18.83|0
1625709600000|2021-07-08 02:00:00|19.3|19.05|19.33|19.08|19.35|19.19|19.25|19|0
1625713200000|2021-07-08 03:00:00|19.34|19.09|19.34|19.09|19.39|19.14|19.33|19.08|0
1625716800000|2021-07-08 04:00:00|19.35|19.1|19.22|19.14|19.38|19.19|19.22|19.08|0
1625720400000|2021-07-08 05:00:00|19.27|19.19|19.3|19.22|19.38|19.23|19.24|19.08|2
1625724000000|2021-07-08 06:00:00|19.28|19.2|19.77|19.69|19.8|19.72|19.28|19.2|765
1625727600000|2021-07-08 07:00:00|19.75|19.67|20.07|19.99|20.35|20.27|19.72|19.64|9383
1625731200000|2021-07-08 08:00:00|20.08|20|20.13|20.05|20.47|20.39|20.08|20|4691
1625734800000|2021-07-08 09:00:00|20.17|20.09|20.44|20.36|20.47|20.39|20.08|20|3850
1625738400000|2021-07-08 10:00:00|20.45|20.37|20.6|20.52|20.95|20.87|20.45|20.37|6653
1625742000000|2021-07-08 11:00:00|20.61|20.53|20.74|20.66|20.79|20.71|20.51|20.43|3571
1625745600000|2021-07-08 12:00:00|20.77|20.69|20.7|20.62|20.97|20.89|20.49|20.41|4679
1625749200000|2021-07-08 13:00:00|20.67|20.59|20.43|20.35|20.85|20.77|20.35|20.27|9095
1625752800000|2021-07-08 14:00:00|20.41|20.33|20.77|20.69|20.92|20.84|20.41|20.33|11373
1625756400000|2021-07-08 15:00:00|20.76|20.68|20.14|20.06|20.84|20.76|20|19.92|10128
1625760000000|2021-07-08 16:00:00|20.13|20.05|20.24|20.16|20.34|20.26|20.09|20.01|302
1625763600000|2021-07-08 17:00:00|20.25|20.17|20.37|20.29|20.46|20.38|20.19|20.11|443
1625767200000|2021-07-08 18:00:00|20.36|20.28|20.53|20.45|20.63|20.55|20.34|20.26|413
1625770800000|2021-07-08 19:00:00|20.51|20.43|20.46|20.16|20.8|20.72|20.37|20.16|387
1625788800000|2021-07-09 00:00:00|20.33|20.03|20.61|20.31|20.61|20.31|20.31|20.02|11
1625792400000|2021-07-09 01:00:00|20.62|20.32|20.81|20.51|20.81|20.6|20.57|20.27|13
1625796000000|2021-07-09 02:00:00|20.78|20.48|20.57|20.32|20.84|20.6|20.48|20.3|0
1625799600000|2021-07-09 03:00:00|20.55|20.3|20.6|20.3|20.6|20.43|20.39|20.12|10
1625803200000|2021-07-09 04:00:00|20.58|20.28|20.5|20.2|20.6|20.3|20.43|20.16|0
1625806800000|2021-07-09 05:00:00|20.46|20.21|20.24|20.16|20.48|20.21|20.21|20.05|67
1625810400000|2021-07-09 06:00:00|20.22|20.14|19.99|19.91|20.26|20.18|19.88|19.8|340
1625814000000|2021-07-09 07:00:00|19.98|19.9|19.81|19.73|20.01|19.93|19.64|19.56|3759
1625817600000|2021-07-09 08:00:00|19.8|19.72|19.64|19.56|19.83|19.75|19.57|19.49|1345
1625821200000|2021-07-09 09:00:00|19.62|19.54|19.9|19.82|19.9|19.82|19.51|19.43|2403
1625824800000|2021-07-09 10:00:00|19.88|19.8|19.69|19.61|19.93|19.85|19.64|19.56|1261
1625828400000|2021-07-09 11:00:00|19.68|19.6|19.61|19.53|19.78|19.7|19.54|19.46|1131
1625832000000|2021-07-09 12:00:00|19.6|19.52|19.75|19.67|19.79|19.71|19.57|19.49|1221
1625835600000|2021-07-09 13:00:00|19.73|19.65|19.44|19.36|19.76|19.68|19.43|19.35|3870
1625839200000|2021-07-09 14:00:00|19.43|19.35|19.16|19.08|19.48|19.4|19.16|19.08|6307
1625842800000|2021-07-09 15:00:00|19.15|19.07|19.15|19.07|19.18|19.1|19.06|18.98|5479
1625846400000|2021-07-09 16:00:00|19.12|19.04|18.99|18.91|19.14|19.06|18.96|18.88|204
1625850000000|2021-07-09 17:00:00|18.96|18.88|18.97|18.89|19.06|18.98|18.94|18.86|299
1625853600000|2021-07-09 18:00:00|18.98|18.9|19.03|18.95|19.04|18.96|18.98|18.9|105
1625857200000|2021-07-09 19:00:00|19.04|18.96|19.17|18.92|19.21|19.01|18.96|18.88|103
1626048000000|2021-07-12 00:00:00|19.3|19|19.3|19|19.38|19.08|19.3|19|0
1626051600000|2021-07-12 01:00:00|19.35|19.05|19.34|19.26|19.43|19.26|19.18|19|0
1626055200000|2021-07-12 02:00:00|19.32|19.24|19.4|19.15|19.4|19.24|19.32|19.15|0
1626058800000|2021-07-12 03:00:00|19.42|19.17|19.53|19.23|19.54|19.28|19.32|19.15|1
1626062400000|2021-07-12 04:00:00|19.56|19.26|19.51|19.26|19.56|19.26|19.47|19.22|0
1626066000000|2021-07-12 05:00:00|19.52|19.27|19.38|19.3|19.63|19.38|19.37|19.21|0
1626069600000|2021-07-12 06:00:00|19.37|19.29|19.24|19.16|19.37|19.29|19.19|19.11|208
1626073200000|2021-07-12 07:00:00|19.26|19.18|19.75|19.67|19.81|19.73|19.17|19.09|3998
1626076800000|2021-07-12 08:00:00|19.76|19.68|19.4|19.32|19.78|19.7|19.38|19.3|2097
1626080400000|2021-07-12 09:00:00|19.41|19.33|19.58|19.5|19.65|19.57|19.4|19.32|1777
1626084000000|2021-07-12 10:00:00|19.56|19.48|19.68|19.6|19.77|19.69|19.49|19.41|1192
1626087600000|2021-07-12 11:00:00|19.65|19.57|19.5|19.42|19.65|19.57|19.45|19.37|1397
1626091200000|2021-07-12 12:00:00|19.48|19.4|19.29|19.21|19.57|19.49|19.29|19.21|1695
1626094800000|2021-07-12 13:00:00|19.28|19.2|19.2|19.12|19.4|19.32|19.19|19.11|4433
1626098400000|2021-07-12 14:00:00|19.22|19.14|19.25|19.17|19.31|19.23|19.13|19.05|3795
1626102000000|2021-07-12 15:00:00|19.29|19.21|19.07|18.99|19.29|19.21|19.06|18.98|5122
1626105600000|2021-07-12 16:00:00|19.06|18.98|19.05|18.97|19.06|18.98|19|18.92|103
1626109200000|2021-07-12 17:00:00|19.04|18.96|19.07|18.99|19.07|18.99|19|18.92|79
1626112800000|2021-07-12 18:00:00|19.05|18.97|19.08|19|19.1|19.02|19.01|18.93|50
1626116400000|2021-07-12 19:00:00|19.1|19.02|19.12|19.04|19.23|19.09|19.08|18.96|154
1626134400000|2021-07-13 00:00:00|19|18.92|19|18.92|19.02|18.94|19|18.92|0
1626138000000|2021-07-13 01:00:00|19.01|18.93|19.01|18.93|19.14|18.98|18.99|18.85|0
1626141600000|2021-07-13 02:00:00|19.1|18.85|19.1|18.85|19.1|18.93|19.01|18.85|0
1626145200000|2021-07-13 03:00:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1626148800000|2021-07-13 04:00:00|19.06|18.98|19.12|18.87|19.12|18.98|19.03|18.85|0
1626152400000|2021-07-13 05:00:00|19.14|18.89|19.12|18.87|19.16|18.91|19.12|18.87|0
1626156000000|2021-07-13 06:00:00|19.03|18.95|19.01|18.93|19.09|19.01|18.98|18.9|136
1626159600000|2021-07-13 07:00:00|18.99|18.91|19.13|19.05|19.25|19.17|18.98|18.9|2417
1626163200000|2021-07-13 08:00:00|19.11|19.03|19.1|19.02|19.18|19.1|19.09|19.01|589
1626166800000|2021-07-13 09:00:00|19.11|19.03|19|18.92|19.15|19.07|18.99|18.91|1893
1626170400000|2021-07-13 10:00:00|18.99|18.91|18.98|18.9|19.04|18.96|18.92|18.84|1415
1626174000000|2021-07-13 11:00:00|19.01|18.93|19.03|18.95|19.03|18.95|18.97|18.89|1622
1626177600000|2021-07-13 12:00:00|19.08|19|19.37|19.29|19.42|19.34|19.03|18.89|3128
1626181200000|2021-07-13 13:00:00|19.39|19.31|19.01|18.93|19.42|19.34|19.01|18.93|2867
1626184800000|2021-07-13 14:00:00|19.06|18.98|19.1|19.02|19.13|19.05|18.94|18.86|3196
1626188400000|2021-07-13 15:00:00|19.12|19.04|19.03|18.95|19.17|19.09|19.03|18.95|2371
1626192000000|2021-07-13 16:00:00|19.02|18.94|19.13|19.05|19.18|19.1|18.98|18.9|418
1626195600000|2021-07-13 17:00:00|19.12|19.04|19.29|19.21|19.39|19.31|19.12|19.04|550
1626199200000|2021-07-13 18:00:00|19.31|19.23|19.24|19.16|19.45|19.37|19.12|19.04|208
1626202800000|2021-07-13 19:00:00|19.27|19.19|19.44|19.36|19.47|19.39|19.24|19.16|118
1626220800000|2021-07-14 00:00:00|19.59|19.29|19.48|19.18|19.59|19.29|19.48|19.18|0
1626224400000|2021-07-14 01:00:00|19.51|19.21|19.43|19.13|19.51|19.21|19.43|19.13|0
1626228000000|2021-07-14 02:00:00|19.46|19.16|19.57|19.27|19.6|19.39|19.46|19.16|1
1626231600000|2021-07-14 03:00:00|19.58|19.28|19.57|19.27|19.6|19.3|19.57|19.27|0
1626235200000|2021-07-14 04:00:00|19.58|19.28|19.63|19.33|19.65|19.52|19.54|19.26|0
1626238800000|2021-07-14 05:00:00|19.62|19.32|19.57|19.49|19.65|19.49|19.52|19.3|44
1626242400000|2021-07-14 06:00:00|19.66|19.41|19.58|19.5|19.66|19.56|19.38|19.3|236
1626246000000|2021-07-14 07:00:00|19.59|19.51|19.59|19.51|19.69|19.61|19.37|19.29|2030
1626249600000|2021-07-14 08:00:00|19.58|19.5|19.58|19.5|19.75|19.67|19.48|19.4|2333
1626253200000|2021-07-14 09:00:00|19.57|19.49|19.45|19.37|19.58|19.5|19.37|19.29|3497
1626256800000|2021-07-14 10:00:00|19.46|19.38|19.45|19.37|19.51|19.43|19.35|19.27|1560
1626260400000|2021-07-14 11:00:00|19.46|19.38|19.34|19.26|19.46|19.38|19.34|19.26|921
1626264000000|2021-07-14 12:00:00|19.36|19.28|19.16|19.08|19.39|19.31|19.13|19.05|2148
1626267600000|2021-07-14 13:00:00|19.15|19.07|19.3|19.22|19.3|19.22|18.98|18.9|4509
1626271200000|2021-07-14 14:00:00|19.28|19.2|19.11|19.03|19.3|19.22|19.09|19.01|2798
1626274800000|2021-07-14 15:00:00|19.12|19.04|19.63|19.55|19.66|19.58|19.09|19.01|5847
1626278400000|2021-07-14 16:00:00|19.64|19.56|19.15|19.07|19.64|19.56|19.1|19.02|639
1626282000000|2021-07-14 17:00:00|19.16|19.08|19.06|18.98|19.27|19.19|19.01|18.93|560
1626285600000|2021-07-14 18:00:00|19.03|18.95|19.01|18.93|19.06|18.98|18.91|18.83|129
1626289200000|2021-07-14 19:00:00|18.99|18.91|19.01|18.93|19.09|19.01|18.81|18.73|154
1626307200000|2021-07-15 00:00:00|19.16|19.08|19.38|19.08|19.39|19.19|19.16|18.97|2
1626310800000|2021-07-15 01:00:00|19.36|19.11|19.33|19.08|19.41|19.11|19.31|19.06|0
1626314400000|2021-07-15 02:00:00|19.36|19.11|19.31|19.06|19.36|19.11|19.31|19.06|0
1626318000000|2021-07-15 03:00:00|19.33|19.08|19.31|19.06|19.34|19.15|19.22|19.06|0
1626321600000|2021-07-15 04:00:00|19.23|19.15|19.34|19.09|19.36|19.15|19.23|19.06|0
1626325200000|2021-07-15 05:00:00|19.32|19.07|19.38|19.13|19.38|19.13|19.31|19.06|0
1626328800000|2021-07-15 06:00:00|19.29|19.21|19.3|19.22|19.38|19.3|19.2|19.12|92
1626332400000|2021-07-15 07:00:00|19.28|19.2|19.62|19.54|19.75|19.67|19.28|19.2|5394
1626336000000|2021-07-15 08:00:00|19.64|19.56|19.45|19.37|19.77|19.69|19.35|19.27|1732
1626339600000|2021-07-15 09:00:00|19.46|19.38|19.62|19.54|19.73|19.65|19.45|19.37|1935
1626343200000|2021-07-15 10:00:00|19.61|19.53|19.79|19.71|20.01|19.93|19.59|19.51|2981
1626346800000|2021-07-15 11:00:00|19.81|19.73|19.79|19.71|20.05|19.97|19.69|19.61|1782
1626350400000|2021-07-15 12:00:00|19.8|19.72|19.86|19.78|19.88|19.8|19.59|19.51|1458
1626354000000|2021-07-15 13:00:00|19.84|19.76|19.56|19.48|19.95|19.87|19.51|19.43|3814
1626357600000|2021-07-15 14:00:00|19.54|19.46|19.73|19.65|19.78|19.7|19.51|19.43|4758
1626361200000|2021-07-15 15:00:00|19.74|19.66|19.65|19.57|19.85|19.77|19.54|19.46|7851
1626364800000|2021-07-15 16:00:00|19.67|19.59|19.57|19.49|19.88|19.8|19.49|19.41|617
1626368400000|2021-07-15 17:00:00|19.6|19.52|20.01|19.93|20.05|19.97|19.58|19.5|384
1626372000000|2021-07-15 18:00:00|20.03|19.95|19.76|19.68|20.03|19.95|19.76|19.68|254
1626375600000|2021-07-15 19:00:00|19.73|19.65|19.68|19.43|19.76|19.68|19.53|19.34|64
1626393600000|2021-07-16 00:00:00|19.79|19.49|19.89|19.59|19.89|19.64|19.68|19.41|0
1626397200000|2021-07-16 01:00:00|19.92|19.62|19.92|19.62|19.95|19.65|19.81|19.51|0
1626400800000|2021-07-16 02:00:00|19.9|19.6|19.86|19.56|19.92|19.62|19.84|19.54|1
1626404400000|2021-07-16 03:00:00|19.84|19.54|19.74|19.44|19.84|19.54|19.69|19.39|0
1626408000000|2021-07-16 04:00:00|19.73|19.43|19.69|19.39|19.74|19.44|19.67|19.37|0
1626411600000|2021-07-16 05:00:00|19.64|19.41|19.69|19.44|19.71|19.52|19.58|19.37|1
1626415200000|2021-07-16 06:00:00|19.7|19.45|19.43|19.35|19.72|19.58|19.4|19.32|114
1626418800000|2021-07-16 07:00:00|19.41|19.33|19.55|19.47|19.68|19.6|19.3|19.22|3303
1626422400000|2021-07-16 08:00:00|19.5|19.42|19.57|19.49|19.82|19.74|19.5|19.42|2851
1626426000000|2021-07-16 09:00:00|19.6|19.52|19.55|19.47|19.72|19.64|19.49|19.41|3289
1626429600000|2021-07-16 10:00:00|19.57|19.49|19.74|19.66|19.94|19.86|19.55|19.47|4814
1626433200000|2021-07-16 11:00:00|19.72|19.64|19.8|19.72|19.85|19.77|19.69|19.61|1188
1626436800000|2021-07-16 12:00:00|19.79|19.71|19.5|19.42|19.79|19.71|19.46|19.38|2671
1626440400000|2021-07-16 13:00:00|19.45|19.37|19.53|19.45|19.69|19.61|19.28|19.2|4086
1626444000000|2021-07-16 14:00:00|19.52|19.44|19.87|19.79|20.31|20.23|19.47|19.39|7548
1626447600000|2021-07-16 15:00:00|19.89|19.81|19.81|19.73|20.15|20.07|19.76|19.68|7564
1626451200000|2021-07-16 16:00:00|19.82|19.74|19.72|19.64|19.84|19.76|19.62|19.54|127
1626454800000|2021-07-16 17:00:00|19.74|19.66|19.83|19.75|19.92|19.84|19.64|19.56|107
1626458400000|2021-07-16 18:00:00|19.84|19.76|20.01|19.93|20.06|19.98|19.82|19.74|202
1626462000000|2021-07-16 19:00:00|20.03|19.95|20.54|20.24|20.54|20.37|19.94|19.86|300
1626652800000|2021-07-19 00:00:00|20.65|20.4|20.9|20.6|20.98|20.68|20.65|20.38|395
1626656400000|2021-07-19 01:00:00|20.88|20.58|20.93|20.68|20.95|20.7|20.78|20.48|0
1626660000000|2021-07-19 02:00:00|20.95|20.7|20.8|20.5|20.95|20.79|20.76|20.46|11
1626663600000|2021-07-19 03:00:00|20.78|20.48|20.71|20.41|20.81|20.51|20.71|20.41|0
1626667200000|2021-07-19 04:00:00|20.68|20.38|20.81|20.51|20.86|20.56|20.68|20.38|0
1626670800000|2021-07-19 05:00:00|20.78|20.48|20.74|20.44|20.81|20.69|20.64|20.34|57
1626674400000|2021-07-19 06:00:00|20.75|20.67|20.74|20.66|20.88|20.69|20.55|20.47|537
1626678000000|2021-07-19 07:00:00|20.72|20.64|21.13|21.05|21.43|21.35|20.71|20.63|5688
1626681600000|2021-07-19 08:00:00|21.1|21.02|21.38|21.3|21.49|21.41|20.67|20.59|5467
1626685200000|2021-07-19 09:00:00|21.41|21.33|21.01|20.93|21.44|21.36|20.99|20.91|4828
1626688800000|2021-07-19 10:00:00|20.99|20.91|21.24|21.16|21.32|21.24|20.98|20.9|2848
1626692400000|2021-07-19 11:00:00|21.21|21.13|21.44|21.36|21.69|21.61|21.19|21.11|2441
1626696000000|2021-07-19 12:00:00|21.42|21.34|21.86|21.78|21.94|21.86|21.39|21.31|4950
1626699600000|2021-07-19 13:00:00|21.84|21.76|22.41|22.33|22.49|22.41|21.74|21.66|11273
1626703200000|2021-07-19 14:00:00|22.44|22.36|22.98|22.9|23.64|23.56|22.39|22.31|12046
1626706800000|2021-07-19 15:00:00|22.93|22.85|22.3|22.22|23.03|22.95|22.13|22.05|11091
1626710400000|2021-07-19 16:00:00|22.33|22.25|23.41|23.33|23.53|23.45|22.33|22.25|1241
1626714000000|2021-07-19 17:00:00|23.43|23.35|23.9|23.82|23.9|23.82|23.1|23.02|370
1626717600000|2021-07-19 18:00:00|23.88|23.8|24.1|24.02|24.17|24.09|23.4|23.32|447
1626721200000|2021-07-19 19:00:00|24.07|23.99|23.43|23.18|24.56|24.44|23.22|23.03|296405
1626739200000|2021-07-20 00:00:00|22.95|22.7|22.53|22.23|23.7|23.4|22.48|22.18|6
1626742800000|2021-07-20 01:00:00|22.55|22.25|22.28|21.98|22.68|22.38|22.28|21.98|0
1626746400000|2021-07-20 02:00:00|22.3|22|22.48|22.18|22.48|22.18|22.02|21.93|1
1626750000000|2021-07-20 03:00:00|22.43|22.13|22.92|22.62|23.07|22.77|22.38|22.08|0
1626753600000|2021-07-20 04:00:00|22.9|22.6|22.78|22.48|23.07|22.77|22.75|22.45|0
1626757200000|2021-07-20 05:00:00|22.8|22.5|22.72|22.64|23.07|22.91|22.68|22.38|32
1626760800000|2021-07-20 06:00:00|22.74|22.66|22.29|22.21|22.85|22.66|22.29|22.21|553
1626764400000|2021-07-20 07:00:00|22.32|22.24|22.22|22.14|22.42|22.34|21.84|21.76|4245
1626768000000|2021-07-20 08:00:00|22.19|22.11|22.32|22.24|22.37|22.29|21.97|21.89|2492
1626771600000|2021-07-20 09:00:00|22.29|22.21|22.76|22.68|22.96|22.88|22.17|22.09|3337
1626775200000|2021-07-20 10:00:00|22.79|22.71|22.76|22.68|22.96|22.88|22.52|22.44|2481
1626778800000|2021-07-20 11:00:00|22.74|22.66|22.42|22.34|22.99|22.91|22.37|22.29|1674
1626782400000|2021-07-20 12:00:00|22.39|22.31|23.09|23.01|23.11|23.03|22.37|22.29|1700
1626786000000|2021-07-20 13:00:00|23.11|23.03|22.37|22.29|23.61|23.53|22.35|22.27|7339
1626789600000|2021-07-20 14:00:00|22.35|22.27|22.08|22|22.62|22.54|22.08|22|5701
1626793200000|2021-07-20 15:00:00|22.1|22.02|22.18|22.1|22.52|22.44|21.93|21.85|13357
1626796800000|2021-07-20 16:00:00|22.2|22.12|21.93|21.85|22.23|22.15|21.93|21.85|288
1626800400000|2021-07-20 17:00:00|21.98|21.9|22.18|22.1|22.3|22.22|21.98|21.9|58
1626804000000|2021-07-20 18:00:00|22.15|22.07|21.93|21.85|22.18|22.1|21.86|21.78|136
1626807600000|2021-07-20 19:00:00|21.91|21.83|22.07|21.77|22.07|21.95|21.59|21.51|223
1626825600000|2021-07-21 00:00:00|22.09|21.79|21.99|21.74|22.1|21.8|21.99|21.74|0
1626829200000|2021-07-21 01:00:00|22|21.75|22.17|21.87|22.19|21.91|21.96|21.75|0
1626832800000|2021-07-21 02:00:00|22.19|21.89|22.54|22.24|22.56|22.26|22.17|21.87|0
1626836400000|2021-07-21 03:00:00|22.49|22.22|22.44|22.19|22.51|22.42|22.31|22.14|41
1626840000000|2021-07-21 04:00:00|22.42|22.17|22.54|22.24|22.54|22.27|22.35|22.14|19
1626843600000|2021-07-21 05:00:00|22.56|22.26|22.26|22.18|22.56|22.37|22.21|22.02|32
1626847200000|2021-07-21 06:00:00|22.19|22.11|21.81|21.73|22.26|22.18|21.74|21.66|296
1626850800000|2021-07-21 07:00:00|21.82|21.74|21.4|21.32|21.94|21.86|21.32|21.24|3626
1626854400000|2021-07-21 08:00:00|21.37|21.29|21.2|21.12|21.45|21.37|21.1|21.02|1356
1626858000000|2021-07-21 09:00:00|21.18|21.1|21.35|21.27|21.49|21.41|21.18|21.1|3038
1626861600000|2021-07-21 10:00:00|21.33|21.25|21.44|21.36|21.55|21.47|21.33|21.25|1929
1626865200000|2021-07-21 11:00:00|21.47|21.39|21.93|21.85|22.03|21.95|21.47|21.39|1214
1626868800000|2021-07-21 12:00:00|21.96|21.88|21.59|21.51|21.98|21.9|21.59|21.51|1596
1626872400000|2021-07-21 13:00:00|21.56|21.48|21.34|21.26|21.64|21.56|21.29|21.21|4158
1626876000000|2021-07-21 14:00:00|21.32|21.24|21.3|21.22|21.49|21.41|21.24|21.16|4369
1626879600000|2021-07-21 15:00:00|21.25|21.17|21.2|21.12|21.35|21.27|21.2|21.12|10877
1626883200000|2021-07-21 16:00:00|21.18|21.1|21.08|21|21.2|21.12|21|20.92|1055
1626886800000|2021-07-21 17:00:00|21.1|21.02|20.95|20.87|21.1|21.02|20.91|20.83|157
1626890400000|2021-07-21 18:00:00|20.91|20.83|20.81|20.73|20.93|20.85|20.81|20.73|154
1626894000000|2021-07-21 19:00:00|20.76|20.68|20.69|20.61|20.81|20.73|20.62|20.54|278
1626912000000|2021-07-22 00:00:00|20.75|20.5|20.8|20.55|20.8|20.62|20.64|20.5|0
1626915600000|2021-07-22 01:00:00|20.78|20.53|20.67|20.59|20.8|20.62|20.65|20.51|0
1626919200000|2021-07-22 02:00:00|20.65|20.57|20.81|20.56|20.81|20.62|20.65|20.53|0
1626922800000|2021-07-22 03:00:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626926400000|2021-07-22 04:00:00|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930000000|2021-07-22 05:00:00|20.65|20.57|20.57|20.49|20.71|20.6|20.55|20.37|65
1626933600000|2021-07-22 06:00:00|20.55|20.47|20.63|20.55|20.66|20.55|20.55|20.41|268
1626937200000|2021-07-22 07:00:00|20.68|20.6|20.7|20.62|20.92|20.84|20.53|20.45|4006
1626940800000|2021-07-22 08:00:00|20.72|20.64|20.63|20.55|20.78|20.7|20.62|20.54|1263
1626944400000|2021-07-22 09:00:00|20.65|20.57|20.53|20.45|20.67|20.59|20.44|20.36|1622
1626948000000|2021-07-22 10:00:00|20.57|20.49|20.38|20.3|20.62|20.54|20.31|20.23|1124
1626951600000|2021-07-22 11:00:00|20.36|20.28|20.44|20.36|20.54|20.46|20.34|20.26|1077
1626955200000|2021-07-22 12:00:00|20.46|20.38|20.68|20.6|20.88|20.8|20.44|20.36|2107
1626958800000|2021-07-22 13:00:00|20.7|20.62|20.73|20.65|20.9|20.82|20.44|20.36|2912
1626962400000|2021-07-22 14:00:00|20.68|20.6|20.64|20.56|20.83|20.75|20.54|20.46|3135
1626966000000|2021-07-22 15:00:00|20.63|20.55|20.87|20.79|20.97|20.89|20.59|20.51|7884
1626969600000|2021-07-22 16:00:00|20.85|20.77|20.86|20.78|21.22|21.14|20.84|20.76|189
1626973200000|2021-07-22 17:00:00|20.88|20.8|20.7|20.62|20.91|20.83|20.7|20.62|38
1626976800000|2021-07-22 18:00:00|20.74|20.66|20.64|20.56|20.74|20.66|20.64|20.56|53
1626980400000|2021-07-22 19:00:00|20.66|20.58|21.06|20.76|21.08|20.95|20.64|20.56|33
1626984000000|2021-07-22 20:00:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1626998400000|2021-07-23 00:00:00|20.83|20.53|20.85|20.55|20.93|20.63|20.8|20.53|0
1627002000000|2021-07-23 01:00:00|20.81|20.56|20.85|20.55|20.9|20.6|20.8|20.55|0
1627005600000|2021-07-23 02:00:00|20.81|20.56|20.85|20.6|20.9|20.63|20.8|20.55|0
1627009200000|2021-07-23 03:00:00|20.83|20.58|20.84|20.54|20.86|20.6|20.81|20.54|1
1627012800000|2021-07-23 04:00:00|20.86|20.56|20.82|20.52|20.89|20.59|20.79|20.49|0
1627016400000|2021-07-23 05:00:00|20.84|20.54|20.84|20.54|20.84|20.54|20.82|20.52|0
1627020000000|2021-07-23 06:00:00|20.82|20.52|20.6|20.52|20.82|20.68|20.6|20.49|47
1627023600000|2021-07-23 07:00:00|20.58|20.5|20.55|20.47|20.79|20.71|20.5|20.42|1560
1627027200000|2021-07-23 08:00:00|20.52|20.44|20.41|20.33|20.55|20.47|20.36|20.28|613
1627030800000|2021-07-23 09:00:00|20.36|20.28|20.41|20.33|20.45|20.37|20.31|20.23|447
1627034400000|2021-07-23 10:00:00|20.39|20.31|20.37|20.29|20.41|20.33|20.27|20.19|561
1627038000000|2021-07-23 11:00:00|20.41|20.33|20.42|20.34|20.5|20.42|20.37|20.29|537
1627041600000|2021-07-23 12:00:00|20.44|20.36|20.51|20.43|20.51|20.43|20.41|20.33|742
1627045200000|2021-07-23 13:00:00|20.46|20.38|20.6|20.52|20.61|20.53|20.41|20.33|1718
1627048800000|2021-07-23 14:00:00|20.58|20.5|20.43|20.35|20.6|20.52|20.41|20.33|2805
1627052400000|2021-07-23 15:00:00|20.41|20.33|20.6|20.52|20.6|20.52|20.35|20.27|10804
1627056000000|2021-07-23 16:00:00|20.62|20.54|20.65|20.57|20.75|20.67|20.6|20.52|171
1627059600000|2021-07-23 17:00:00|20.7|20.62|20.68|20.6|20.8|20.72|20.65|20.57|216
1627063200000|2021-07-23 18:00:00|20.7|20.62|20.6|20.52|20.7|20.62|20.55|20.47|103
1627066800000|2021-07-23 19:00:00|20.63|20.55|20.79|20.54|20.79|20.6|20.43|20.35|83
1627257600000|2021-07-26 00:00:00|20.99|20.69|21.05|20.8|21.14|20.99|20.96|20.66|12
1627261200000|2021-07-26 01:00:00|20.99|20.91|21.1|20.85|21.15|21|20.99|20.8|19
1627264800000|2021-07-26 02:00:00|21.08|20.83|21.23|20.98|21.25|21.1|21.04|20.83|4
1627268400000|2021-07-26 03:00:00|21.13|21.05|21.26|20.96|21.27|21.05|21.13|20.91|0
1627272000000|2021-07-26 04:00:00|21.22|20.97|21.24|20.94|21.26|20.97|21.19|20.91|0
1627275600000|2021-07-26 05:00:00|21.26|20.96|21.24|20.99|21.3|21.15|21.13|20.92|40
1627279200000|2021-07-26 06:00:00|21.18|21.1|21.23|21.15|21.35|21.27|21.09|20.99|219
1627282800000|2021-07-26 07:00:00|21.25|21.17|21.42|21.34|21.48|21.4|21.11|21.03|2649
1627286400000|2021-07-26 08:00:00|21.43|21.35|21.45|21.37|21.73|21.65|21.36|21.28|1575
1627290000000|2021-07-26 09:00:00|21.44|21.36|21.16|21.08|21.44|21.36|21.12|21.04|1369
1627293600000|2021-07-26 10:00:00|21.15|21.07|21.22|21.14|21.22|21.14|21.02|20.94|592
1627297200000|2021-07-26 11:00:00|21.18|21.1|20.94|20.86|21.18|21.1|20.94|20.86|498
1627300800000|2021-07-26 12:00:00|20.95|20.87|21.07|20.99|21.12|21.04|20.91|20.83|658
1627304400000|2021-07-26 13:00:00|21.12|21.04|21.03|20.95|21.12|21.04|20.88|20.8|1163
1627308000000|2021-07-26 14:00:00|21.05|20.97|20.98|20.9|21.15|21.07|20.98|20.9|2339
1627311600000|2021-07-26 15:00:00|21.02|20.94|20.79|20.71|21.03|20.95|20.79|20.71|4717
1627315200000|2021-07-26 16:00:00|20.81|20.73|21.02|20.94|21.04|20.96|20.81|20.73|25
1627318800000|2021-07-26 17:00:00|21|20.92|20.99|20.91|21.02|20.94|20.92|20.84|43
1627322400000|2021-07-26 18:00:00|20.97|20.89|20.9|20.82|21.02|20.94|20.9|20.82|73
1627326000000|2021-07-26 19:00:00|20.89|20.81|20.65|20.57|20.89|20.81|20.65|20.55|78
1627344000000|2021-07-27 00:00:00|20.78|20.53|20.89|20.59|20.94|20.7|20.64|20.45|3
1627347600000|2021-07-27 01:00:00|20.91|20.61|20.91|20.61|20.94|20.64|20.85|20.55|0
1627351200000|2021-07-27 02:00:00|20.89|20.59|20.93|20.63|20.96|20.66|20.89|20.59|28
1627354800000|2021-07-27 03:00:00|20.95|20.65|21.1|20.8|21.14|20.98|20.93|20.63|0
1627358400000|2021-07-27 04:00:00|21.09|20.84|21.05|20.75|21.1|20.84|21.05|20.75|0
1627362000000|2021-07-27 05:00:00|21.09|20.79|21.05|20.8|21.12|20.87|21.04|20.75|1
1627365600000|2021-07-27 06:00:00|21.09|20.79|21.05|20.97|21.12|21.04|20.96|20.79|218
1627369200000|2021-07-27 07:00:00|21.06|20.98|21.54|21.46|22.01|21.93|21.05|20.97|5326
1627372800000|2021-07-27 08:00:00|21.52|21.44|21.48|21.4|21.83|21.75|21.34|21.26|2979
1627376400000|2021-07-27 09:00:00|21.44|21.36|21.36|21.28|21.58|21.5|21.27|21.19|1124
1627380000000|2021-07-27 10:00:00|21.4|21.32|21.19|21.11|21.41|21.33|21.19|21.11|598
1627383600000|2021-07-27 11:00:00|21.17|21.09|21.25|21.17|21.34|21.26|20.98|20.9|1160
1627387200000|2021-07-27 12:00:00|21.27|21.19|21.21|21.13|21.46|21.38|21.09|21.01|1425
1627390800000|2021-07-27 13:00:00|21.25|21.17|21.49|21.41|21.66|21.58|21.13|21.05|3016
1627394400000|2021-07-27 14:00:00|21.5|21.42|21.7|21.62|21.93|21.85|21.37|21.29|4771
1627398000000|2021-07-27 15:00:00|21.71|21.63|22.05|21.97|22.46|22.38|21.58|21.5|7266
1627401600000|2021-07-27 16:00:00|22.07|21.99|22.16|22.08|22.45|22.37|21.81|21.73|310
1627405200000|2021-07-27 17:00:00|22.14|22.06|22.25|22.17|22.43|22.35|21.91|21.83|104
1627408800000|2021-07-27 18:00:00|22.26|22.18|21.71|21.63|22.27|22.19|21.69|21.61|53
1627412400000|2021-07-27 19:00:00|21.69|21.61|21.61|21.36|21.8|21.72|21.49|21.35|97
1627430400000|2021-07-28 00:00:00|21.5|21.2|21.47|21.17|21.52|21.22|21.37|21.12|0
1627434000000|2021-07-28 01:00:00|21.45|21.15|21.66|21.36|21.69|21.39|21.41|21.11|0
1627437600000|2021-07-28 02:00:00|21.67|21.37|21.56|21.26|21.84|21.54|21.51|21.21|0
1627441200000|2021-07-28 03:00:00|21.57|21.27|21.74|21.44|21.78|21.48|21.56|21.26|0
1627444800000|2021-07-28 04:00:00|21.76|21.46|21.83|21.53|21.84|21.54|21.74|21.44|0
1627448400000|2021-07-28 05:00:00|21.84|21.54|21.7|21.4|21.99|21.69|21.63|21.39|5
1627452000000|2021-07-28 06:00:00|21.71|21.41|21.63|21.55|21.78|21.69|21.46|21.38|51
1627455600000|2021-07-28 07:00:00|21.61|21.53|21.39|21.31|21.81|21.73|21.37|21.29|1557
1627459200000|2021-07-28 08:00:00|21.37|21.29|21.19|21.11|21.46|21.38|21.11|21.03|1100
1627462800000|2021-07-28 09:00:00|21.24|21.16|21.12|21.04|21.24|21.16|21.08|21|1005
1627466400000|2021-07-28 10:00:00|21.13|21.05|21.37|21.29|21.49|21.41|21.13|21.05|973
1627470000000|2021-07-28 11:00:00|21.36|21.28|21.45|21.37|21.49|21.41|21.22|21.14|1061
1627473600000|2021-07-28 12:00:00|21.43|21.35|21.4|21.32|21.54|21.46|21.35|21.27|1599
1627477200000|2021-07-28 13:00:00|21.35|21.27|21.45|21.37|21.62|21.54|21.2|21.12|5306
1627480800000|2021-07-28 14:00:00|21.5|21.42|21.3|21.22|21.51|21.43|21.2|21.12|4862
1627484400000|2021-07-28 15:00:00|21.28|21.2|21.16|21.08|21.31|21.23|21.09|21.01|3752
1627488000000|2021-07-28 16:00:00|21.15|21.07|21.21|21.13|21.26|21.18|21.09|21.01|209
1627491600000|2021-07-28 17:00:00|21.16|21.08|21.35|21.1|21.46|21.38|21.16|21.05|175
1627495200000|2021-07-28 18:00:00|21.28|21.2|20.75|20.67|21.5|21.37|20.61|20.48|165
1627498800000|2021-07-28 19:00:00|20.76|20.68|21.04|20.79|21.06|20.93|20.68|20.6|229
1627516800000|2021-07-29 00:00:00|21.17|21.09|21.23|20.98|21.42|21.25|21.17|20.98|2
1627520400000|2021-07-29 01:00:00|21.24|20.99|21.53|21.23|21.55|21.26|21.24|20.98|1
1627524000000|2021-07-29 02:00:00|21.5|21.2|21.36|21.06|21.55|21.25|21.36|21.06|0
1627527600000|2021-07-29 03:00:00|21.35|21.05|21.43|21.13|21.43|21.13|21.31|21.01|0
1627531200000|2021-07-29 04:00:00|21.41|21.11|21.32|21.02|21.43|21.13|21.25|20.95|5
1627534800000|2021-07-29 05:00:00|21.35|21.05|21.22|20.92|21.37|21.07|21.05|20.9|0
1627538400000|2021-07-29 06:00:00|21.17|20.91|20.83|20.75|21.22|20.98|20.83|20.75|56
1627542000000|2021-07-29 07:00:00|20.84|20.76|20.63|20.55|20.84|20.76|20.53|20.45|2087
1627545600000|2021-07-29 08:00:00|20.62|20.54|20.78|20.7|20.83|20.75|20.58|20.5|1552
1627549200000|2021-07-29 09:00:00|20.81|20.73|20.83|20.75|20.88|20.8|20.77|20.69|2091
1627552800000|2021-07-29 10:00:00|20.79|20.71|20.6|20.52|20.83|20.75|20.6|20.52|548
1627556400000|2021-07-29 11:00:00|20.61|20.53|20.66|20.58|20.79|20.71|20.6|20.52|382
1627560000000|2021-07-29 12:00:00|20.65|20.57|20.71|20.63|20.75|20.67|20.58|20.5|376
1627563600000|2021-07-29 13:00:00|20.69|20.61|20.7|20.62|20.79|20.71|20.61|20.53|1779
1627567200000|2021-07-29 14:00:00|20.69|20.61|20.67|20.59|20.77|20.69|20.61|20.53|1770
1627570800000|2021-07-29 15:00:00|20.66|20.58|20.63|20.55|20.74|20.66|20.54|20.46|2713
1627574400000|2021-07-29 16:00:00|20.59|20.51|20.54|20.46|20.59|20.51|20.51|20.43|227
1627578000000|2021-07-29 17:00:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|116
1627581600000|2021-07-29 18:00:00|20.48|20.4|20.56|20.48|20.6|20.52|20.45|20.37|185
1627585200000|2021-07-29 19:00:00|20.57|20.49|20.69|20.44|20.69|20.54|20.51|20.43|84
1627588800000|2021-07-29 20:00:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1627603200000|2021-07-30 00:00:00|20.83|20.53|21.56|21.31|21.63|21.48|20.83|20.53|51
1627606800000|2021-07-30 01:00:00|21.55|21.26|21.53|21.45|21.62|21.48|21.48|21.18|3
1627610400000|2021-07-30 02:00:00|21.59|21.34|21.56|21.26|21.59|21.45|21.45|21.15|0
1627614000000|2021-07-30 03:00:00|21.54|21.24|21.56|21.31|21.64|21.46|21.49|21.19|0
1627617600000|2021-07-30 04:00:00|21.58|21.33|21.49|21.41|21.64|21.47|21.46|21.3|2
1627621200000|2021-07-30 05:00:00|21.48|21.4|21.76|21.68|21.79|21.68|21.48|21.33|20
1627624800000|2021-07-30 06:00:00|21.75|21.67|21.6|21.52|21.78|21.7|21.33|21.25|396
1627628400000|2021-07-30 07:00:00|21.59|21.51|21.67|21.59|21.81|21.73|21.43|21.35|3867
1627632000000|2021-07-30 08:00:00|21.69|21.61|21.51|21.43|21.75|21.67|21.24|21.16|1421
1627635600000|2021-07-30 09:00:00|21.5|21.42|21.75|21.67|21.83|21.75|21.47|21.39|1782
1627639200000|2021-07-30 10:00:00|21.71|21.63|21.43|21.35|21.89|21.81|21.43|21.35|2118
1627642800000|2021-07-30 11:00:00|21.47|21.39|21.58|21.5|21.62|21.54|21.43|21.35|1113
1627646400000|2021-07-30 12:00:00|21.6|21.52|21.4|21.32|21.67|21.59|21.35|21.27|1123
1627650000000|2021-07-30 13:00:00|21.43|21.35|21.12|21.04|21.62|21.54|21.07|20.99|2435
1627653600000|2021-07-30 14:00:00|21.16|21.08|21.55|21.47|21.55|21.47|20.96|20.88|3855
1627657200000|2021-07-30 15:00:00|21.53|21.45|21.52|21.44|21.71|21.63|21.47|21.39|7896
1627660800000|2021-07-30 16:00:00|21.57|21.49|21.26|21.18|21.57|21.49|21.16|21.08|219
1627664400000|2021-07-30 17:00:00|21.25|21.17|21.19|21.11|21.35|21.27|21.14|21.06|39
1627668000000|2021-07-30 18:00:00|21.18|21.1|21.37|21.29|21.51|21.43|21.18|21.1|26
1627671600000|2021-07-30 19:00:00|21.39|21.31|21.56|21.48|21.73|21.57|21.25|21.17|212
1627862400000|2021-08-02 00:00:00|21.31|21.06|21.18|21.1|21.38|21.22|21.18|21.02|3
1627866000000|2021-08-02 01:00:00|21.17|21.09|21.31|21.01|21.32|21.1|21.12|20.98|4
1627869600000|2021-08-02 02:00:00|21.33|21.03|21.18|20.93|21.45|21.22|21.18|20.93|1
1627873200000|2021-08-02 03:00:00|21.19|20.94|21.21|20.91|21.26|21.01|21.03|20.88|3
1627876800000|2021-08-02 04:00:00|21.18|20.88|21.21|20.91|21.21|20.94|21.02|20.88|1
1627880400000|2021-08-02 05:00:00|21.2|20.96|21.16|21.08|21.27|21.11|21.15|20.9|7
1627884000000|2021-08-02 06:00:00|21.18|21.1|21.19|21.11|21.25|21.12|21.1|20.97|61
1627887600000|2021-08-02 07:00:00|21.18|21.1|21.08|21|21.19|21.11|20.94|20.86|1741
1627891200000|2021-08-02 08:00:00|21.04|20.96|21.1|21.02|21.2|21.12|20.94|20.86|837
1627894800000|2021-08-02 09:00:00|21.11|21.03|21.15|21.07|21.15|21.07|21.05|20.97|724
1627898400000|2021-08-02 10:00:00|21.18|21.1|21.61|21.53|21.63|21.55|21.15|21.07|2120
1627902000000|2021-08-02 11:00:00|21.63|21.55|21.43|21.35|21.76|21.68|21.41|21.33|3025
1627905600000|2021-08-02 12:00:00|21.44|21.36|21.41|21.33|21.55|21.47|21.36|21.28|687
1627909200000|2021-08-02 13:00:00|21.36|21.28|21.39|21.31|21.45|21.37|21.16|21.08|2315
1627912800000|2021-08-02 14:00:00|21.41|21.33|21.47|21.39|21.58|21.5|21.33|21.25|1351
1627916400000|2021-08-02 15:00:00|21.46|21.38|21.71|21.63|21.72|21.64|21.23|21.15|3077
1627920000000|2021-08-02 16:00:00|21.72|21.64|21.97|21.89|22.01|21.93|21.67|21.59|407
1627923600000|2021-08-02 17:00:00|21.96|21.88|21.79|21.71|22|21.92|21.7|21.62|148
1627927200000|2021-08-02 18:00:00|21.81|21.73|21.69|21.61|21.84|21.76|21.6|21.52|71
1627930800000|2021-08-02 19:00:00|21.68|21.6|22.19|21.94|22.24|22.12|21.64|21.56|239
1627948800000|2021-08-03 00:00:00|21.84|21.54|21.89|21.64|21.89|21.64|21.81|21.53|0
1627952400000|2021-08-03 01:00:00|21.9|21.65|22.04|21.74|22.08|21.78|21.9|21.65|0
1627956000000|2021-08-03 02:00:00|22.05|21.75|22.06|21.76|22.11|21.81|22.03|21.73|0
1627959600000|2021-08-03 03:00:00|22.04|21.74|22|21.7|22.05|21.75|21.93|21.66|0
1627963200000|2021-08-03 04:00:00|22.02|21.72|21.99|21.69|22.03|21.73|21.93|21.67|0
1627966800000|2021-08-03 05:00:00|21.95|21.7|21.84|21.54|22.04|21.75|21.63|21.52|41
1627970400000|2021-08-03 06:00:00|21.8|21.55|21.63|21.55|21.8|21.64|21.56|21.45|493
1627974000000|2021-08-03 07:00:00|21.6|21.52|21.61|21.53|21.82|21.74|21.55|21.47|1543
1627977600000|2021-08-03 08:00:00|21.62|21.54|21.62|21.54|21.72|21.64|21.57|21.49|347
1627981200000|2021-08-03 09:00:00|21.61|21.53|21.6|21.52|21.76|21.68|21.5|21.42|821
1627984800000|2021-08-03 10:00:00|21.61|21.53|21.53|21.45|21.61|21.53|21.53|21.45|632
1627988400000|2021-08-03 11:00:00|21.54|21.46|21.48|21.4|21.6|21.52|21.43|21.35|635
1627992000000|2021-08-03 12:00:00|21.5|21.42|21.67|21.59|21.87|21.79|21.49|21.41|1196
1627995600000|2021-08-03 13:00:00|21.69|21.61|22.23|22.15|22.26|22.18|21.6|21.52|3319
1627999200000|2021-08-03 14:00:00|22.22|22.14|21.89|21.81|22.3|22.22|21.78|21.7|5193
1628002800000|2021-08-03 15:00:00|21.9|21.82|21.7|21.62|22.25|22.17|21.65|21.57|8910
1628006400000|2021-08-03 16:00:00|21.68|21.6|21.49|21.41|21.78|21.7|21.47|21.39|397
1628010000000|2021-08-03 17:00:00|21.48|21.4|21.46|21.38|21.61|21.53|21.41|21.33|171
1628013600000|2021-08-03 18:00:00|21.48|21.4|21.36|21.28|21.57|21.49|21.34|21.26|49
1628017200000|2021-08-03 19:00:00|21.34|21.26|21.38|21.13|21.42|21.31|21.25|21.12|150
1628035200000|2021-08-04 00:00:00|21.63|21.33|21.61|21.31|21.63|21.36|21.57|21.27|0
1628038800000|2021-08-04 01:00:00|21.6|21.3|21.52|21.22|21.63|21.35|21.5|21.2|0
1628042400000|2021-08-04 02:00:00|21.51|21.21|21.53|21.23|21.53|21.23|21.5|21.2|0
1628046000000|2021-08-04 03:00:00|21.51|21.21|21.58|21.28|21.58|21.28|21.5|21.2|0
1628049600000|2021-08-04 04:00:00|21.56|21.26|21.57|21.27|21.58|21.28|21.53|21.23|0
1628053200000|2021-08-04 05:00:00|21.58|21.28|21.46|21.38|21.6|21.38|21.46|21.25|0
1628056800000|2021-08-04 06:00:00|21.47|21.39|21.34|21.26|21.5|21.42|21.34|21.26|40
1628060400000|2021-08-04 07:00:00|21.33|21.25|21.5|21.42|21.52|21.44|21.23|21.15|1990
1628064000000|2021-08-04 08:00:00|21.51|21.43|21.34|21.26|21.55|21.47|21.28|21.2|1198
1628067600000|2021-08-04 09:00:00|21.35|21.27|21.33|21.25|21.37|21.29|21.21|21.13|707
1628071200000|2021-08-04 10:00:00|21.32|21.24|21.33|21.25|21.35|21.27|21.21|21.13|245
1628074800000|2021-08-04 11:00:00|21.34|21.26|21.45|21.37|21.5|21.42|21.3|21.22|920
1628078400000|2021-08-04 12:00:00|21.5|21.42|21.57|21.49|21.69|21.61|21.43|21.35|1164
1628082000000|2021-08-04 13:00:00|21.62|21.54|21.3|21.22|21.62|21.54|21.22|21.14|2712
1628085600000|2021-08-04 14:00:00|21.29|21.21|21.09|21.01|21.34|21.26|20.98|20.9|2775
1628089200000|2021-08-04 15:00:00|21.08|21|21.36|21.28|21.49|21.41|21.03|20.95|5319
1628092800000|2021-08-04 16:00:00|21.37|21.29|21.21|21.13|21.41|21.33|21.19|21.11|209
1628096400000|2021-08-04 17:00:00|21.2|21.12|21.14|21.06|21.2|21.12|21.06|20.98|56
1628100000000|2021-08-04 18:00:00|21.15|21.07|21.18|21.1|21.18|21.1|21.03|20.95|60
1628103600000|2021-08-04 19:00:00|21.16|21.08|21.14|21.06|21.3|21.2|21.14|21|322
1628121600000|2021-08-05 00:00:00|21.17|20.87|21.12|20.82|21.17|20.89|21.11|20.81|0
1628125200000|2021-08-05 01:00:00|21.14|20.84|21.11|20.81|21.19|20.89|21.1|20.8|0
1628128800000|2021-08-05 02:00:00|21.12|20.82|21.14|20.84|21.16|20.86|21.1|20.8|0
1628132400000|2021-08-05 03:00:00|21.13|20.83|21.15|20.85|21.16|20.86|21.11|20.81|0
1628136000000|2021-08-05 04:00:00|21.16|20.86|21.15|20.85|21.16|20.86|21.14|20.84|0
1628139600000|2021-08-05 05:00:00|21.14|20.84|21.15|20.9|21.2|20.91|21.11|20.81|0
1628143200000|2021-08-05 06:00:00|21.16|20.91|21.29|21.21|21.31|21.23|21.12|20.89|97
1628146800000|2021-08-05 07:00:00|21.28|21.2|20.97|20.89|21.28|21.2|20.93|20.85|1569
1628150400000|2021-08-05 08:00:00|20.99|20.91|20.99|20.91|21.04|20.96|20.92|20.84|886
1628154000000|2021-08-05 09:00:00|20.98|20.9|20.92|20.84|20.99|20.91|20.86|20.78|682
1628157600000|2021-08-05 10:00:00|20.94|20.86|21.02|20.94|21.06|20.98|20.91|20.83|599
1628161200000|2021-08-05 11:00:00|20.99|20.91|21.02|20.94|21.09|21.01|20.98|20.9|157
1628164800000|2021-08-05 12:00:00|21|20.92|21.02|20.94|21.04|20.96|20.93|20.85|825
1628168400000|2021-08-05 13:00:00|21.04|20.96|20.85|20.77|21.04|20.96|20.78|20.7|1054
1628172000000|2021-08-05 14:00:00|20.84|20.76|20.8|20.72|20.92|20.84|20.75|20.67|1265
1628175600000|2021-08-05 15:00:00|20.77|20.69|20.63|20.55|20.77|20.69|20.63|20.55|1841
1628179200000|2021-08-05 16:00:00|20.64|20.56|20.75|20.67|20.75|20.67|20.63|20.55|246
1628182800000|2021-08-05 17:00:00|20.77|20.69|20.71|20.63|20.79|20.71|20.65|20.57|174
1628186400000|2021-08-05 18:00:00|20.69|20.61|20.77|20.69|20.77|20.69|20.68|20.6|39
1628190000000|2021-08-05 19:00:00|20.75|20.67|20.78|20.53|20.78|20.69|20.68|20.53|74
1628208000000|2021-08-06 00:00:00|20.87|20.57|20.92|20.62|20.92|20.62|20.84|20.54|0
1628211600000|2021-08-06 01:00:00|20.93|20.63|20.88|20.58|20.94|20.64|20.88|20.58|0
1628215200000|2021-08-06 02:00:00|20.91|20.61|20.91|20.61|20.91|20.64|20.89|20.61|0
1628218800000|2021-08-06 03:00:00|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1628222400000|2021-08-06 04:00:00|20.88|20.58|20.91|20.61|20.91|20.64|20.87|20.57|0
1628226000000|2021-08-06 05:00:00|20.9|20.65|20.8|20.55|20.91|20.65|20.78|20.48|0
1628229600000|2021-08-06 06:00:00|20.82|20.57|20.7|20.62|20.83|20.65|20.7|20.56|0
1628233200000|2021-08-06 07:00:00|20.71|20.63|20.77|20.69|20.86|20.78|20.6|20.52|831
1628236800000|2021-08-06 08:00:00|20.78|20.7|20.58|20.5|20.84|20.76|20.53|20.45|1375
1628240400000|2021-08-06 09:00:00|20.61|20.53|20.51|20.43|20.63|20.55|20.46|20.38|775
1628244000000|2021-08-06 10:00:00|20.52|20.44|20.51|20.43|20.56|20.48|20.46|20.38|327
1628247600000|2021-08-06 11:00:00|20.48|20.4|20.57|20.49|20.59|20.51|20.42|20.34|1516
1628251200000|2021-08-06 12:00:00|20.58|20.5|20.42|20.34|20.7|20.56|20.42|20.34|2379
1628254800000|2021-08-06 13:00:00|20.44|20.36|20.49|20.41|20.53|20.45|20.24|20.16|2567
1628258400000|2021-08-06 14:00:00|20.53|20.45|20.4|20.32|20.55|20.47|20.35|20.27|1914
1628262000000|2021-08-06 15:00:00|20.35|20.27|20.33|20.25|20.5|20.42|20.28|20.2|4077
1628265600000|2021-08-06 16:00:00|20.3|20.22|20.15|20.07|20.33|20.25|20.12|20.04|359
1628269200000|2021-08-06 17:00:00|20.12|20.04|20.24|20.16|20.29|20.21|20.12|20.04|59
1628272800000|2021-08-06 18:00:00|20.21|20.13|20.41|20.33|20.41|20.33|20.21|20.13|58
1628276400000|2021-08-06 19:00:00|20.4|20.32|20.19|19.94|20.42|20.34|20.08|19.94|183
1628467200000|2021-08-09 00:00:00|20.66|20.36|20.6|20.3|20.66|20.36|20.57|20.27|0
1628470800000|2021-08-09 01:00:00|20.59|20.29|20.59|20.29|20.64|20.34|20.54|20.25|0
1628474400000|2021-08-09 02:00:00|20.58|20.28|20.55|20.25|20.59|20.29|20.55|20.25|0
1628478000000|2021-08-09 03:00:00|20.57|20.27|20.57|20.27|20.57|20.27|20.55|20.25|0
1628481600000|2021-08-09 04:00:00|20.58|20.28|20.57|20.27|20.59|20.29|20.55|20.25|0
1628485200000|2021-08-09 05:00:00|20.58|20.28|20.5|20.42|20.58|20.42|20.46|20.26|4
1628488800000|2021-08-09 06:00:00|20.49|20.41|20.48|20.4|20.58|20.5|20.45|20.37|190
1628492400000|2021-08-09 07:00:00|20.47|20.39|20.46|20.38|20.57|20.49|20.34|20.26|1114
1628496000000|2021-08-09 08:00:00|20.47|20.39|20.36|20.28|20.55|20.47|20.34|20.26|979
1628499600000|2021-08-09 09:00:00|20.39|20.31|20.33|20.25|20.45|20.37|20.33|20.25|780
1628503200000|2021-08-09 10:00:00|20.32|20.24|20.37|20.29|20.38|20.3|20.27|20.19|1158
1628506800000|2021-08-09 11:00:00|20.38|20.3|20.25|20.17|20.38|20.3|20.25|20.17|1261
1628510400000|2021-08-09 12:00:00|20.26|20.18|20.25|20.17|20.41|20.33|20.2|20.12|747
1628514000000|2021-08-09 13:00:00|20.24|20.16|20.29|20.21|20.38|20.3|20.15|20.07|2330
1628517600000|2021-08-09 14:00:00|20.27|20.19|20.18|20.1|20.3|20.22|20.11|20.03|1894
1628521200000|2021-08-09 15:00:00|20.19|20.11|20.04|19.96|20.24|20.16|20.04|19.96|2314
1628524800000|2021-08-09 16:00:00|20.05|19.97|20.08|20|20.14|20.06|20.02|19.94|105
1628528400000|2021-08-09 17:00:00|20.06|19.98|20.03|19.95|20.08|20|20.01|19.93|56
1628532000000|2021-08-09 18:00:00|19.98|19.9|19.91|19.83|19.98|19.9|19.82|19.74|60
1628535600000|2021-08-09 19:00:00|19.92|19.84|20.08|19.83|20.14|19.98|19.86|19.78|95
1628553600000|2021-08-10 00:00:00|20.15|19.9|19.93|19.85|20.17|19.98|19.91|19.77|2
1628557200000|2021-08-10 01:00:00|19.96|19.88|20.25|20|20.25|20|19.93|19.77|0
1628560800000|2021-08-10 02:00:00|20.28|19.98|20.19|19.94|20.29|20.02|20.08|19.92|0
1628564400000|2021-08-10 03:00:00|20.08|20|20.21|19.91|20.24|20.03|20.08|19.89|0
1628568000000|2021-08-10 04:00:00|20.2|19.9|20.14|19.89|20.24|19.96|20.14|19.87|0
1628571600000|2021-08-10 05:00:00|20.13|19.88|20.09|20.01|20.25|20.09|20.03|19.86|0
1628575200000|2021-08-10 06:00:00|20.18|19.93|20.06|19.98|20.18|20.05|20.03|19.93|17
1628578800000|2021-08-10 07:00:00|20.08|20|19.86|19.78|20.09|20.01|19.76|19.68|5470
1628582400000|2021-08-10 08:00:00|19.79|19.71|19.84|19.76|19.89|19.81|19.74|19.66|4599
1628586000000|2021-08-10 09:00:00|19.88|19.8|19.87|19.79|19.89|19.81|19.82|19.74|1025
1628589600000|2021-08-10 10:00:00|19.86|19.78|19.73|19.65|19.87|19.79|19.73|19.65|576
1628593200000|2021-08-10 11:00:00|19.78|19.7|19.77|19.69|19.82|19.74|19.68|19.6|664
1628596800000|2021-08-10 12:00:00|19.74|19.66|19.79|19.71|19.83|19.75|19.74|19.66|851
1628600400000|2021-08-10 13:00:00|19.78|19.7|19.56|19.48|19.79|19.71|19.55|19.47|2077
1628604000000|2021-08-10 14:00:00|19.55|19.47|19.7|19.62|19.78|19.7|19.5|19.42|3736
1628607600000|2021-08-10 15:00:00|19.71|19.63|19.79|19.71|19.9|19.82|19.71|19.63|4566
1628611200000|2021-08-10 16:00:00|19.77|19.69|19.8|19.72|19.85|19.77|19.71|19.63|226
1628614800000|2021-08-10 17:00:00|19.82|19.74|19.85|19.77|20|19.92|19.82|19.74|94
1628618400000|2021-08-10 18:00:00|19.86|19.78|19.8|19.72|20.03|19.95|19.8|19.72|46
1628622000000|2021-08-10 19:00:00|19.81|19.73|19.84|19.59|19.84|19.75|19.7|19.59|77
1628625600000|2021-08-10 20:00:00|19.85|19.6|19.86|19.61|19.86|19.61|19.85|19.6|0
1628640000000|2021-08-11 00:00:00|20.01|19.71|20.09|19.79|20.09|19.81|20.01|19.71|0
1628643600000|2021-08-11 01:00:00|20.12|19.82|20.06|19.76|20.14|19.84|20.06|19.76|0
1628647200000|2021-08-11 02:00:00|20.03|19.78|19.98|19.68|20.06|19.78|19.95|19.65|0
1628650800000|2021-08-11 03:00:00|19.89|19.64|20.01|19.71|20.03|19.75|19.8|19.64|0
1628654400000|2021-08-11 04:00:00|20.03|19.73|20.01|19.76|20.08|19.78|19.99|19.73|0
1628658000000|2021-08-11 05:00:00|19.96|19.71|19.83|19.75|19.96|19.85|19.83|19.69|8
1628661600000|2021-08-11 06:00:00|19.88|19.8|19.79|19.71|19.98|19.9|19.78|19.7|38
1628665200000|2021-08-11 07:00:00|19.78|19.7|19.89|19.81|19.94|19.86|19.58|19.5|1612
1628668800000|2021-08-11 08:00:00|19.86|19.78|19.8|19.72|19.89|19.81|19.73|19.65|1228
1628672400000|2021-08-11 09:00:00|19.78|19.7|19.8|19.72|19.85|19.77|19.75|19.67|648
1628676000000|2021-08-11 10:00:00|19.79|19.71|19.79|19.71|19.8|19.72|19.74|19.66|1011
1628679600000|2021-08-11 11:00:00|19.76|19.68|19.85|19.77|19.86|19.78|19.74|19.66|839
1628683200000|2021-08-11 12:00:00|19.86|19.78|19.56|19.48|19.9|19.82|19.5|19.42|3328
1628686800000|2021-08-11 13:00:00|19.55|19.47|19.46|19.38|19.56|19.48|19.34|19.26|4322
1628690400000|2021-08-11 14:00:00|19.44|19.36|19.55|19.47|19.59|19.51|19.38|19.3|3337
1628694000000|2021-08-11 15:00:00|19.57|19.49|19.65|19.57|19.7|19.62|19.49|19.41|2861
1628697600000|2021-08-11 16:00:00|19.63|19.55|19.62|19.54|19.66|19.58|19.54|19.46|180
1628701200000|2021-08-11 17:00:00|19.6|19.52|19.61|19.53|19.62|19.54|19.56|19.48|40
1628704800000|2021-08-11 18:00:00|19.6|19.52|19.51|19.43|19.61|19.53|19.5|19.42|95
1628708400000|2021-08-11 19:00:00|19.5|19.42|19.47|19.17|19.51|19.43|19.29|19.15|196
1628726400000|2021-08-12 00:00:00|19.56|19.26|19.67|19.37|19.67|19.37|19.54|19.26|0
1628730000000|2021-08-12 01:00:00|19.64|19.39|19.64|19.39|19.69|19.39|19.64|19.34|0
1628733600000|2021-08-12 02:00:00|19.67|19.37|19.61|19.36|19.67|19.39|19.61|19.34|0
1628737200000|2021-08-12 03:00:00|19.64|19.34|19.61|19.36|19.64|19.38|19.61|19.34|0
1628740800000|2021-08-12 04:00:00|19.63|19.38|19.66|19.41|19.66|19.41|19.61|19.36|0
1628744400000|2021-08-12 05:00:00|19.69|19.44|19.67|19.42|19.72|19.52|19.58|19.38|0
1628748000000|2021-08-12 06:00:00|19.58|19.5|19.6|19.52|19.74|19.6|19.57|19.42|87
1628751600000|2021-08-12 07:00:00|19.62|19.54|19.44|19.36|19.62|19.54|19.39|19.31|2218
1628755200000|2021-08-12 08:00:00|19.39|19.31|19.34|19.26|19.45|19.37|19.33|19.25|988
1628758800000|2021-08-12 09:00:00|19.29|19.21|19.26|19.18|19.34|19.26|19.24|19.16|1249
1628762400000|2021-08-12 10:00:00|19.24|19.16|19.18|19.1|19.34|19.26|19.14|19.06|1361
1628766000000|2021-08-12 11:00:00|19.19|19.11|19.17|19.09|19.23|19.15|19.12|19.04|1110
1628769600000|2021-08-12 12:00:00|19.12|19.04|19.13|19.05|19.23|19.15|19.12|19.04|1739
1628773200000|2021-08-12 13:00:00|19.15|19.07|19.07|18.99|19.22|19.14|19.02|18.94|3475
1628776800000|2021-08-12 14:00:00|19.08|19|18.87|18.79|19.15|19.07|18.86|18.78|4590
1628780400000|2021-08-12 15:00:00|18.86|18.78|18.88|18.8|18.97|18.89|18.82|18.74|5244
1628784000000|2021-08-12 16:00:00|18.87|18.79|18.78|18.7|18.89|18.81|18.72|18.64|364
1628787600000|2021-08-12 17:00:00|18.79|18.71|18.86|18.78|18.88|18.8|18.79|18.71|255
1628791200000|2021-08-12 18:00:00|18.83|18.75|18.83|18.75|18.86|18.78|18.74|18.66|219
1628794800000|2021-08-12 19:00:00|18.84|18.76|18.87|18.79|18.89|18.81|18.79|18.71|126
1628812800000|2021-08-13 00:00:00|19.05|18.75|19.06|18.76|19.06|18.76|19|18.7|0
1628816400000|2021-08-13 01:00:00|19.07|18.77|19.06|18.76|19.07|18.79|19.04|18.76|0
1628820000000|2021-08-13 02:00:00|19.07|18.77|19.05|18.8|19.07|18.8|19.04|18.77|0
1628830800000|2021-08-13 05:00:00|19.06|18.81|19.08|18.83|19.08|18.83|19.06|18.81|0
1628834400000|2021-08-13 06:00:00|18.96|18.88|18.96|18.88|19.11|19.02|18.95|18.79|440
1628838000000|2021-08-13 07:00:00|18.95|18.87|18.75|18.67|18.96|18.88|18.7|18.62|2596
1628841600000|2021-08-13 08:00:00|18.76|18.68|18.79|18.71|18.81|18.73|18.74|18.66|2596
1628845200000|2021-08-13 09:00:00|18.77|18.69|18.72|18.64|18.77|18.69|18.65|18.57|1722
1628848800000|2021-08-13 10:00:00|18.74|18.66|18.77|18.69|18.77|18.69|18.7|18.62|1786
1628852400000|2021-08-13 11:00:00|18.78|18.7|18.77|18.69|18.78|18.7|18.73|18.65|987
1628856000000|2021-08-13 12:00:00|18.78|18.7|18.69|18.61|18.78|18.7|18.67|18.59|1042
1628859600000|2021-08-13 13:00:00|18.67|18.59|18.73|18.65|18.77|18.69|18.67|18.59|1817
1628863200000|2021-08-13 14:00:00|18.74|18.66|18.7|18.62|18.81|18.73|18.69|18.61|3460
1628866800000|2021-08-13 15:00:00|18.65|18.57|18.77|18.69|18.79|18.71|18.65|18.57|3548
1628870400000|2021-08-13 16:00:00|18.8|18.72|18.74|18.66|18.8|18.72|18.7|18.62|479
1628874000000|2021-08-13 17:00:00|18.75|18.67|18.75|18.67|18.8|18.72|18.74|18.66|158
1628877600000|2021-08-13 18:00:00|18.79|18.71|18.81|18.73|18.82|18.74|18.77|18.69|224
1628881200000|2021-08-13 19:00:00|18.82|18.74|18.9|18.65|18.9|18.75|18.76|18.64|63
1629072000000|2021-08-16 00:00:00|19.01|18.71|18.97|18.89|19.06|18.89|18.95|18.71|312
1629075600000|2021-08-16 01:00:00|18.98|18.9|18.98|18.9|19.06|18.92|18.92|18.74|1
1629079200000|2021-08-16 02:00:00|19|18.92|19.13|19.05|19.19|19.1|18.98|18.86|97
1629082800000|2021-08-16 03:00:00|19.18|19.1|19.24|18.99|19.31|19.15|19.15|18.96|18183
1629086400000|2021-08-16 04:00:00|19.18|19.1|19.18|19.1|19.24|19.1|19.15|18.99|707
1629090000000|2021-08-16 05:00:00|19.24|18.99|19.36|19.28|19.44|19.33|19.18|18.99|1442
1629093600000|2021-08-16 06:00:00|19.41|19.33|19.51|19.43|19.56|19.48|19.36|19.28|1398
1629097200000|2021-08-16 07:00:00|19.54|19.46|19.32|19.24|19.72|19.64|19.24|19.16|4560
1629100800000|2021-08-16 08:00:00|19.37|19.29|19.38|19.3|19.48|19.4|19.28|19.2|5274
1629104400000|2021-08-16 09:00:00|19.43|19.35|19.48|19.4|19.48|19.4|19.38|19.3|1157
1629108000000|2021-08-16 10:00:00|19.46|19.38|19.48|19.4|19.73|19.65|19.38|19.3|1673
1629111600000|2021-08-16 11:00:00|19.43|19.35|19.49|19.41|19.54|19.46|19.38|19.3|746
1629115200000|2021-08-16 12:00:00|19.54|19.46|19.54|19.46|19.64|19.56|19.49|19.41|1416
1629118800000|2021-08-16 13:00:00|19.49|19.41|19.7|19.62|19.8|19.72|19.44|19.36|3832
1629122400000|2021-08-16 14:00:00|19.75|19.67|19.83|19.75|19.85|19.77|19.5|19.42|5901
1629126000000|2021-08-16 15:00:00|19.85|19.77|19.65|19.57|19.85|19.77|19.5|19.42|10664
1629129600000|2021-08-16 16:00:00|19.7|19.62|19.45|19.37|19.7|19.62|19.4|19.32|432
1629133200000|2021-08-16 17:00:00|19.43|19.35|19.38|19.3|19.5|19.42|19.35|19.27|65
1629136800000|2021-08-16 18:00:00|19.4|19.32|19.41|19.33|19.41|19.33|19.35|19.27|12
1629140400000|2021-08-16 19:00:00|19.36|19.28|19.28|19.2|19.36|19.28|19.26|19.18|81
1629158400000|2021-08-17 00:00:00|19.53|19.23|19.58|19.28|19.58|19.28|19.53|19.23|0
1629162000000|2021-08-17 01:00:00|19.55|19.25|19.58|19.28|19.58|19.33|19.55|19.25|0
1629165600000|2021-08-17 02:00:00|19.6|19.33|19.58|19.28|19.6|19.35|19.58|19.28|0
1629169200000|2021-08-17 03:00:00|19.55|19.33|19.6|19.35|19.6|19.35|19.55|19.28|0
1629172800000|2021-08-17 04:00:00|19.58|19.33|19.58|19.28|19.58|19.33|19.58|19.28|0
1629176400000|2021-08-17 05:00:00|19.61|19.33|19.73|19.48|19.73|19.48|19.55|19.33|0
1629180000000|2021-08-17 06:00:00|19.76|19.51|19.77|19.69|19.92|19.84|19.57|19.48|303
1629183600000|2021-08-17 07:00:00|19.75|19.67|19.92|19.84|20.12|20.04|19.72|19.64|2791
1629187200000|2021-08-17 08:00:00|19.9|19.82|19.82|19.74|19.97|19.89|19.77|19.69|2683
1629190800000|2021-08-17 09:00:00|19.87|19.79|19.82|19.74|19.87|19.79|19.62|19.54|2345
1629194400000|2021-08-17 10:00:00|19.87|19.79|19.92|19.84|19.92|19.84|19.82|19.74|1180
1629198000000|2021-08-17 11:00:00|19.87|19.79|19.92|19.84|20.02|19.94|19.87|19.79|1426
1629201600000|2021-08-17 12:00:00|19.95|19.87|19.92|19.84|20.12|20.04|19.82|19.74|2600
1629205200000|2021-08-17 13:00:00|19.97|19.89|19.98|19.9|20.07|19.99|19.73|19.65|3587
1629208800000|2021-08-17 14:00:00|19.93|19.85|19.83|19.75|20.03|19.95|19.73|19.65|2598
1629212400000|2021-08-17 15:00:00|19.81|19.73|20.18|20.1|20.33|20.25|19.63|19.55|8539
1629216000000|2021-08-17 16:00:00|20.23|20.15|20.77|20.69|20.77|20.69|20.2|20.12|1259
1629219600000|2021-08-17 17:00:00|20.72|20.64|20.4|20.32|20.77|20.69|20.4|20.32|355
1629223200000|2021-08-17 18:00:00|20.38|20.3|20.25|20.17|20.53|20.45|20.18|20.1|188
1629226800000|2021-08-17 19:00:00|20.23|20.15|20.01|19.93|20.4|20.32|19.98|19.9|292
1629244800000|2021-08-18 00:00:00|20.25|19.95|20.2|19.9|20.27|19.98|20.06|19.87|0
1629248400000|2021-08-18 01:00:00|20.15|19.87|20.15|19.9|20.15|19.93|20.01|19.85|0
1629252000000|2021-08-18 02:00:00|20.12|19.87|20.12|19.87|20.17|20.01|20.01|19.87|18
1629255600000|2021-08-18 03:00:00|20.01|19.93|20.06|19.98|20.12|20.01|19.92|19.82|38
1629259200000|2021-08-18 04:00:00|19.97|19.89|19.99|19.91|20.17|19.98|19.97|19.82|21
1629262800000|2021-08-18 05:00:00|20.01|19.93|19.97|19.89|20.01|19.93|19.94|19.86|29
1629266400000|2021-08-18 06:00:00|19.89|19.81|19.99|19.91|20.09|20.01|19.89|19.81|230
1629270000000|2021-08-18 07:00:00|20.02|19.94|20.16|20.08|20.24|20.16|19.89|19.81|1156
1629273600000|2021-08-18 08:00:00|20.19|20.11|20.14|20.06|20.24|20.16|19.99|19.91|947
1629277200000|2021-08-18 09:00:00|20.16|20.08|20.04|19.96|20.19|20.11|19.99|19.91|1104
1629280800000|2021-08-18 10:00:00|20.09|20.01|19.89|19.81|20.09|20.01|19.89|19.81|1004
1629284400000|2021-08-18 11:00:00|19.94|19.86|19.94|19.86|20.04|19.96|19.94|19.86|593
1629288000000|2021-08-18 12:00:00|19.9|19.82|20.09|20.01|20.09|20.01|19.9|19.82|907
1629291600000|2021-08-18 13:00:00|20.14|20.06|20.05|19.97|20.34|20.26|20.05|19.97|2867
1629295200000|2021-08-18 14:00:00|20.07|19.99|20|19.92|20.1|20.02|19.95|19.87|1431
1629298800000|2021-08-18 15:00:00|20.01|19.93|20.25|20.17|20.3|20.22|19.95|19.87|2269
1629302400000|2021-08-18 16:00:00|20.3|20.22|20.25|20.17|20.35|20.27|20.15|20.07|97
1629306000000|2021-08-18 17:00:00|20.28|20.2|20.11|20.03|20.3|20.22|20.1|20.02|86
1629309600000|2021-08-18 18:00:00|20.13|20.05|20.16|20.08|20.55|20.47|19.93|19.85|559
1629313200000|2021-08-18 19:00:00|20.18|20.1|21.03|20.78|21.06|20.96|20.16|20.08|723
1629331200000|2021-08-19 00:00:00|20.9|20.6|20.93|20.63|20.98|20.68|20.86|20.6|0
1629334800000|2021-08-19 01:00:00|20.95|20.65|21|20.7|21|20.7|20.85|20.6|0
1629338400000|2021-08-19 02:00:00|21.03|20.73|21.03|20.73|21.08|20.94|20.8|20.68|108
1629342000000|2021-08-19 03:00:00|21.01|20.71|21.03|20.73|21.06|20.76|20.94|20.64|32
1629345600000|2021-08-19 04:00:00|21.01|20.71|21.02|20.94|21.08|20.96|20.97|20.71|144
1629349200000|2021-08-19 05:00:00|21.06|20.81|21.24|21.16|21.33|21.21|20.97|20.81|799
1629352800000|2021-08-19 06:00:00|21.26|21.18|21.68|21.6|21.73|21.65|21.24|21.16|1615
1629356400000|2021-08-19 07:00:00|21.66|21.58|21.93|21.85|22.11|22.03|21.53|21.45|4303
1629360000000|2021-08-19 08:00:00|21.96|21.88|22.29|22.21|22.49|22.41|21.91|21.83|4026
1629363600000|2021-08-19 09:00:00|22.32|22.24|22.1|22.02|22.64|22.56|22|21.92|3260
1629367200000|2021-08-19 10:00:00|22.13|22.05|22.39|22.31|22.44|22.36|21.95|21.87|3113
1629370800000|2021-08-19 11:00:00|22.34|22.26|22.49|22.41|22.56|22.48|22.2|22.12|1910
1629374400000|2021-08-19 12:00:00|22.53|22.45|22.57|22.49|22.68|22.6|22.24|22.16|2202
1629378000000|2021-08-19 13:00:00|22.53|22.45|21.95|21.87|22.57|22.49|21.85|21.77|6189
1629381600000|2021-08-19 14:00:00|21.97|21.89|22.06|21.98|22.54|22.46|21.56|21.48|6316
1629385200000|2021-08-19 15:00:00|22.03|21.95|21.53|21.45|22.25|22.17|21.45|21.37|11362
1629388800000|2021-08-19 16:00:00|21.51|21.43|21.55|21.47|21.77|21.69|21.43|21.35|226
1629392400000|2021-08-19 17:00:00|21.52|21.44|22.14|22.06|22.16|22.08|21.52|21.44|218
1629396000000|2021-08-19 18:00:00|22.12|22.04|21.93|21.85|22.66|22.58|21.83|21.75|545
1629399600000|2021-08-19 19:00:00|21.91|21.83|22.17|21.87|22.17|21.92|21.57|21.49|181
1629417600000|2021-08-20 00:00:00|22.19|21.89|21.93|21.63|22.27|21.97|21.88|21.58|0
1629421200000|2021-08-20 01:00:00|21.98|21.68|22.31|22.01|22.41|22.11|21.88|21.58|0
1629424800000|2021-08-20 02:00:00|22.26|21.96|22.26|21.96|22.33|22.21|22.14|21.84|0
1629428400000|2021-08-20 03:00:00|22.22|21.92|22.21|21.91|22.36|22.06|22.05|21.75|0
1629432000000|2021-08-20 04:00:00|22.22|21.92|22.22|21.92|22.26|21.99|22.17|21.87|0
1629435600000|2021-08-20 05:00:00|22.24|21.97|22.29|21.99|22.55|22.25|22.17|21.92|1
1629439200000|2021-08-20 06:00:00|22.31|22.01|22.3|22.22|22.54|22.46|22.18|21.96|306
1629442800000|2021-08-20 07:00:00|22.28|22.2|22.57|22.49|22.81|22.73|22.2|22.12|3251
1629446400000|2021-08-20 08:00:00|22.55|22.47|22.56|22.48|22.76|22.68|22.42|22.34|1411
1629450000000|2021-08-20 09:00:00|22.54|22.46|22.42|22.34|22.66|22.58|22.23|22.15|1410
1629453600000|2021-08-20 10:00:00|22.44|22.36|22.57|22.49|22.66|22.58|22.42|22.34|1345
1629457200000|2021-08-20 11:00:00|22.59|22.51|22.47|22.39|22.76|22.68|22.33|22.25|815
1629460800000|2021-08-20 12:00:00|22.49|22.41|22.17|22.09|22.52|22.44|22.17|22.09|1382
1629464400000|2021-08-20 13:00:00|22.15|22.07|21.51|21.43|22.21|22.13|21.51|21.43|5127
1629468000000|2021-08-20 14:00:00|21.49|21.41|21.46|21.38|21.58|21.5|21.32|21.24|2909
1629471600000|2021-08-20 15:00:00|21.42|21.34|21.04|20.96|21.49|21.41|20.99|20.91|6039
1629475200000|2021-08-20 16:00:00|21.01|20.93|20.59|20.51|21.04|20.96|20.52|20.44|1388
1629478800000|2021-08-20 17:00:00|20.57|20.49|20.76|20.68|20.81|20.73|20.52|20.44|294
1629482400000|2021-08-20 18:00:00|20.74|20.66|20.63|20.55|20.85|20.77|20.57|20.49|109
1629486000000|2021-08-20 19:00:00|20.66|20.58|20.46|20.21|20.66|20.58|20.28|20.2|344
1629676800000|2021-08-23 00:00:00|20.44|20.16|20.49|20.24|20.6|20.43|20.33|20.14|25
1629680400000|2021-08-23 01:00:00|20.47|20.22|20.26|20.01|20.49|20.31|20.2|19.98|58
1629684000000|2021-08-23 02:00:00|20.25|20|20.12|20.04|20.27|20.09|20.12|19.97|23
1629687600000|2021-08-23 03:00:00|20.14|19.89|20.13|19.88|20.17|19.95|20.03|19.78|22
1629691200000|2021-08-23 04:00:00|20.14|19.89|20.08|20|20.14|20.02|20.08|19.88|0
1629694800000|2021-08-23 05:00:00|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|82
1629698400000|2021-08-23 06:00:00|20.09|20.01|20.2|20.12|20.29|20.21|20.06|19.98|433
1629702000000|2021-08-23 07:00:00|20.21|20.13|20.43|20.35|20.55|20.47|20.19|20.11|4031
1629705600000|2021-08-23 08:00:00|20.45|20.37|20.39|20.31|20.58|20.5|20.34|20.26|1067
1629709200000|2021-08-23 09:00:00|20.38|20.3|20.34|20.26|20.44|20.36|20.29|20.21|434
1629712800000|2021-08-23 10:00:00|20.33|20.25|20.28|20.2|20.42|20.34|20.28|20.2|1220
1629716400000|2021-08-23 11:00:00|20.3|20.22|20.28|20.2|20.38|20.3|20.23|20.15|798
1629720000000|2021-08-23 12:00:00|20.3|20.22|20.32|20.24|20.37|20.29|20.3|20.22|767
1629723600000|2021-08-23 13:00:00|20.33|20.25|20.13|20.05|20.37|20.29|20.08|20|3627
1629727200000|2021-08-23 14:00:00|20.12|20.04|19.88|19.8|20.17|20.09|19.87|19.79|2044
1629730800000|2021-08-23 15:00:00|19.87|19.79|19.73|19.65|19.87|19.79|19.68|19.6|6614
1629734400000|2021-08-23 16:00:00|19.71|19.63|19.74|19.66|19.79|19.71|19.7|19.62|140
1629738000000|2021-08-23 17:00:00|19.75|19.67|19.75|19.67|19.8|19.72|19.75|19.67|37
1629741600000|2021-08-23 18:00:00|19.74|19.66|19.8|19.72|19.8|19.72|19.74|19.66|51
1629745200000|2021-08-23 19:00:00|19.79|19.71|20.05|19.8|20.07|19.95|19.75|19.67|301
1629763200000|2021-08-24 00:00:00|20.06|19.75|20.05|19.75|20.08|19.93|20.01|19.73|1
1629766800000|2021-08-24 01:00:00|20.06|19.76|20|19.75|20.07|19.77|19.98|19.71|0
1629770400000|2021-08-24 02:00:00|19.98|19.73|20|19.75|20|19.75|19.97|19.72|0
1629774000000|2021-08-24 03:00:00|19.99|19.74|19.99|19.74|20|19.75|19.97|19.72|0
1629777600000|2021-08-24 04:00:00|19.98|19.73|19.99|19.74|20.01|19.76|19.97|19.72|0
1629781200000|2021-08-24 05:00:00|19.98|19.73|19.93|19.68|20.01|19.76|19.91|19.66|1
1629784800000|2021-08-24 06:00:00|19.86|19.78|19.64|19.56|19.91|19.8|19.64|19.56|84
1629788400000|2021-08-24 07:00:00|19.65|19.57|19.79|19.71|19.82|19.74|19.6|19.52|1953
1629792000000|2021-08-24 08:00:00|19.81|19.73|19.85|19.77|19.94|19.86|19.7|19.62|404
1629795600000|2021-08-24 09:00:00|19.89|19.81|20.04|19.96|20.04|19.96|19.84|19.76|690
1629799200000|2021-08-24 10:00:00|20.03|19.95|19.94|19.86|20.08|20|19.94|19.86|564
1629802800000|2021-08-24 11:00:00|19.96|19.88|19.99|19.91|20.04|19.96|19.94|19.86|865
1629806400000|2021-08-24 12:00:00|20.03|19.95|20.13|20.05|20.21|20.13|19.99|19.91|745
1629810000000|2021-08-24 13:00:00|20.12|20.04|20.07|19.99|20.17|20.09|19.99|19.91|1112
1629813600000|2021-08-24 14:00:00|20.1|20.02|19.93|19.85|20.17|20.09|19.93|19.85|1448
1629817200000|2021-08-24 15:00:00|19.94|19.86|19.94|19.86|20.04|19.96|19.88|19.8|4950
1629820800000|2021-08-24 16:00:00|19.96|19.88|19.95|19.87|20.07|19.99|19.92|19.84|180
1629824400000|2021-08-24 17:00:00|19.93|19.85|19.9|19.82|19.98|19.9|19.89|19.81|80
1629828000000|2021-08-24 18:00:00|19.89|19.81|19.89|19.81|19.95|19.87|19.89|19.81|0
1629831600000|2021-08-24 19:00:00|19.88|19.8|19.99|19.91|20.04|19.96|19.88|19.8|91
1629849600000|2021-08-25 00:00:00|19.98|19.74|19.93|19.85|19.99|19.85|19.88|19.69|0
1629853200000|2021-08-25 01:00:00|19.94|19.86|19.93|19.85|19.99|19.86|19.89|19.74|0
1629856800000|2021-08-25 02:00:00|19.9|19.82|20.16|19.86|20.2|19.93|19.9|19.82|1
1629860400000|2021-08-25 03:00:00|20.18|19.88|20.22|19.92|20.31|20.07|20.15|19.86|1
1629864000000|2021-08-25 04:00:00|20.2|19.9|20.24|19.99|20.25|20|20.2|19.9|0
1629867600000|2021-08-25 05:00:00|20.25|20|20.03|19.95|20.25|20.07|19.96|19.84|10
1629871200000|2021-08-25 06:00:00|20.04|19.96|19.92|19.84|20.05|19.97|19.92|19.84|46
1629874800000|2021-08-25 07:00:00|19.94|19.86|19.99|19.91|20.02|19.94|19.88|19.8|1764
1629878400000|2021-08-25 08:00:00|20|19.92|19.96|19.88|20.04|19.96|19.87|19.79|1269
1629882000000|2021-08-25 09:00:00|19.97|19.89|19.97|19.89|19.99|19.91|19.92|19.84|115
1629885600000|2021-08-25 10:00:00|19.96|19.88|19.97|19.89|20.02|19.94|19.92|19.84|416
1629889200000|2021-08-25 11:00:00|19.99|19.91|20.02|19.94|20.07|19.99|19.97|19.89|4573
1629892800000|2021-08-25 12:00:00|20.04|19.96|19.94|19.86|20.06|19.98|19.93|19.85|541
1629896400000|2021-08-25 13:00:00|19.93|19.85|19.86|19.78|20.01|19.93|19.86|19.78|1071
1629900000000|2021-08-25 14:00:00|19.87|19.79|19.86|19.78|19.91|19.83|19.81|19.73|1251
1629903600000|2021-08-25 15:00:00|19.87|19.79|19.82|19.74|19.91|19.83|19.8|19.72|642
1629907200000|2021-08-25 16:00:00|19.81|19.73|19.83|19.75|19.87|19.79|19.81|19.73|163
1629910800000|2021-08-25 17:00:00|19.85|19.77|19.87|19.79|19.88|19.8|19.83|19.75|26
1629914400000|2021-08-25 18:00:00|19.88|19.8|19.77|19.69|19.92|19.84|19.75|19.67|250
1629918000000|2021-08-25 19:00:00|19.79|19.71|19.84|19.59|19.84|19.75|19.7|19.59|170
1629936000000|2021-08-26 00:00:00|19.93|19.63|19.88|19.8|19.93|19.8|19.85|19.58|0
1629939600000|2021-08-26 01:00:00|19.86|19.78|19.95|19.87|20.14|19.92|19.85|19.72|4
1629943200000|2021-08-26 02:00:00|20.02|19.77|19.95|19.87|20.07|19.92|19.9|19.75|0
1629946800000|2021-08-26 03:00:00|20.02|19.77|20|19.92|20.02|19.92|19.95|19.77|0
1629950400000|2021-08-26 04:00:00|19.98|19.9|19.95|19.87|20.02|19.92|19.95|19.77|0
1629954000000|2021-08-26 05:00:00|19.97|19.89|19.96|19.88|20.02|19.9|19.94|19.77|7
1629957600000|2021-08-26 06:00:00|19.98|19.9|20.16|20.08|20.22|20.14|19.96|19.88|506
1629961200000|2021-08-26 07:00:00|20.13|20.05|20.23|20.15|20.55|20.47|20.12|20.04|3718
1629964800000|2021-08-26 08:00:00|20.22|20.14|20.33|20.25|20.33|20.25|20.1|20.02|305
1629968400000|2021-08-26 09:00:00|20.35|20.27|20.35|20.27|20.52|20.44|20.3|20.22|2153
1629972000000|2021-08-26 10:00:00|20.34|20.26|20.3|20.22|20.4|20.32|20.27|20.19|494
1629975600000|2021-08-26 11:00:00|20.27|20.19|20.19|20.11|20.32|20.24|20.17|20.09|168
1629979200000|2021-08-26 12:00:00|20.21|20.13|20.25|20.17|20.34|20.26|20.16|20.08|840
1629982800000|2021-08-26 13:00:00|20.26|20.18|20.19|20.11|20.29|20.21|20.07|19.99|2135
1629986400000|2021-08-26 14:00:00|20.17|20.09|20.64|20.56|20.72|20.64|20.11|20.03|4678
1629990000000|2021-08-26 15:00:00|20.66|20.58|20.47|20.39|20.81|20.73|20.25|20.17|3816
1629993600000|2021-08-26 16:00:00|20.46|20.38|20.54|20.46|20.59|20.51|20.34|20.26|102
1629997200000|2021-08-26 17:00:00|20.56|20.48|20.63|20.55|20.76|20.68|20.49|20.41|69
1630000800000|2021-08-26 18:00:00|20.64|20.56|20.74|20.66|20.82|20.74|20.58|20.5|161
1630004400000|2021-08-26 19:00:00|20.76|20.68|20.78|20.53|20.9|20.82|20.64|20.53|209
1630022400000|2021-08-27 00:00:00|20.97|20.67|20.86|20.56|20.99|20.73|20.83|20.53|0
1630026000000|2021-08-27 01:00:00|20.83|20.53|20.77|20.52|20.87|20.57|20.64|20.49|0
1630029600000|2021-08-27 02:00:00|20.76|20.51|20.62|20.32|20.76|20.55|20.54|20.24|0
1630033200000|2021-08-27 03:00:00|20.63|20.33|20.62|20.32|20.69|20.39|20.59|20.29|0
1630036800000|2021-08-27 04:00:00|20.64|20.34|20.61|20.31|20.64|20.34|20.59|20.29|0
1630040400000|2021-08-27 05:00:00|20.59|20.29|20.67|20.37|20.72|20.42|20.59|20.29|0
1630044000000|2021-08-27 06:00:00|20.68|20.38|20.41|20.33|20.72|20.54|20.34|20.26|67
1630047600000|2021-08-27 07:00:00|20.42|20.34|20.34|20.26|20.52|20.44|20.26|20.18|605
1630051200000|2021-08-27 08:00:00|20.38|20.3|20.44|20.36|20.49|20.41|20.3|20.22|357
1630054800000|2021-08-27 09:00:00|20.46|20.38|20.51|20.43|20.53|20.45|20.4|20.32|934
1630058400000|2021-08-27 10:00:00|20.53|20.45|20.48|20.4|20.53|20.45|20.43|20.35|273
1630062000000|2021-08-27 11:00:00|20.46|20.38|20.55|20.47|20.63|20.55|20.45|20.37|329
1630065600000|2021-08-27 12:00:00|20.56|20.48|20.46|20.38|20.58|20.5|20.45|20.37|451
1630069200000|2021-08-27 13:00:00|20.48|20.4|20.19|20.11|20.5|20.42|20.11|20.03|3630
1630072800000|2021-08-27 14:00:00|20.18|20.1|19.72|19.64|20.32|20.24|19.68|19.6|5150
1630076400000|2021-08-27 15:00:00|19.71|19.63|19.72|19.64|19.91|19.83|19.68|19.6|3090
1630080000000|2021-08-27 16:00:00|19.73|19.65|19.72|19.64|19.77|19.69|19.67|19.59|281
1630083600000|2021-08-27 17:00:00|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|47
1630087200000|2021-08-27 18:00:00|19.68|19.6|19.68|19.6|19.69|19.61|19.66|19.58|83
1630090800000|2021-08-27 19:00:00|19.66|19.58|19.85|19.6|19.88|19.71|19.6|19.52|137
1630281600000|2021-08-30 00:00:00|19.92|19.62|20|19.7|20.04|19.74|19.92|19.62|0
1630285200000|2021-08-30 01:00:00|20.01|19.71|20.06|19.76|20.1|19.8|19.97|19.67|0
1630288800000|2021-08-30 02:00:00|20.09|19.79|20.02|19.72|20.09|19.79|20.01|19.71|20
1630292400000|2021-08-30 03:00:00|19.97|19.67|20|19.7|20.01|19.72|19.97|19.67|0
1630296000000|2021-08-30 04:00:00|19.96|19.66|19.97|19.67|20.03|19.73|19.96|19.66|10
1630299600000|2021-08-30 05:00:00|20|19.7|19.89|19.64|20.03|19.73|19.86|19.61|0
1630303200000|2021-08-30 06:00:00|19.77|19.69|19.82|19.74|19.86|19.78|19.76|19.68|56
1630306800000|2021-08-30 07:00:00|19.79|19.71|19.81|19.73|19.94|19.86|19.74|19.66|1125
1630310400000|2021-08-30 08:00:00|19.72|19.64|19.69|19.61|19.77|19.69|19.69|19.61|299
1630314000000|2021-08-30 09:00:00|19.71|19.63|19.69|19.61|19.74|19.66|19.64|19.56|553
1630317600000|2021-08-30 10:00:00|19.71|19.63|19.73|19.65|19.75|19.67|19.67|19.59|292
1630321200000|2021-08-30 11:00:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|84
1630324800000|2021-08-30 12:00:00|19.71|19.63|19.69|19.61|19.77|19.69|19.67|19.59|509
1630328400000|2021-08-30 13:00:00|19.7|19.62|19.68|19.6|19.75|19.67|19.58|19.5|1892
1630332000000|2021-08-30 14:00:00|19.65|19.57|19.75|19.67|19.8|19.72|19.64|19.56|1185
1630335600000|2021-08-30 15:00:00|19.76|19.68|19.76|19.68|19.81|19.73|19.72|19.64|549
1630339200000|2021-08-30 16:00:00|19.74|19.66|19.73|19.65|19.74|19.66|19.68|19.6|32
1630342800000|2021-08-30 17:00:00|19.76|19.68|19.66|19.58|19.76|19.68|19.66|19.58|10
1630346400000|2021-08-30 18:00:00|19.61|19.53|19.62|19.54|19.66|19.58|19.6|19.52|54
1630350000000|2021-08-30 19:00:00|19.61|19.53|19.71|19.46|19.82|19.74|19.56|19.46|161
1630368000000|2021-08-31 00:00:00|19.81|19.51|19.82|19.52|19.86|19.56|19.81|19.51|0
1630371600000|2021-08-31 01:00:00|19.84|19.54|19.84|19.54|19.85|19.55|19.82|19.52|20
1630375200000|2021-08-31 02:00:00|19.83|19.53|19.83|19.53|19.88|19.58|19.83|19.53|0
1630378800000|2021-08-31 03:00:00|19.84|19.54|19.75|19.5|19.88|19.58|19.72|19.47|0
1630382400000|2021-08-31 04:00:00|19.78|19.53|19.66|19.41|19.8|19.54|19.59|19.4|11
1630386000000|2021-08-31 05:00:00|19.65|19.4|19.61|19.36|19.66|19.47|19.5|19.33|4
1630389600000|2021-08-31 06:00:00|19.53|19.45|19.48|19.4|19.56|19.48|19.43|19.35|278
1630393200000|2021-08-31 07:00:00|19.52|19.44|19.45|19.37|19.55|19.47|19.43|19.35|1423
1630396800000|2021-08-31 08:00:00|19.47|19.39|19.43|19.35|19.56|19.48|19.43|19.35|860
1630400400000|2021-08-31 09:00:00|19.46|19.38|19.56|19.48|19.58|19.5|19.38|19.3|1000
1630404000000|2021-08-31 10:00:00|19.53|19.45|19.86|19.78|20.01|19.93|19.46|19.38|3464
1630407600000|2021-08-31 11:00:00|19.88|19.8|19.9|19.82|20.02|19.94|19.83|19.75|1089
1630411200000|2021-08-31 12:00:00|19.91|19.83|20.06|19.98|20.16|20.08|19.79|19.71|1661
1630414800000|2021-08-31 13:00:00|20.05|19.97|20.12|20.04|20.26|20.18|19.96|19.88|2631
1630418400000|2021-08-31 14:00:00|20.13|20.05|19.93|19.85|20.13|20.05|19.93|19.85|2645
1630422000000|2021-08-31 15:00:00|19.96|19.88|19.84|19.76|20.06|19.98|19.84|19.76|5933
1630425600000|2021-08-31 16:00:00|19.82|19.74|19.86|19.78|19.86|19.78|19.81|19.73|158
1630429200000|2021-08-31 17:00:00|19.88|19.8|19.95|19.87|20.04|19.96|19.86|19.78|243
1630432800000|2021-08-31 18:00:00|19.94|19.86|19.88|19.8|19.99|19.91|19.87|19.79|60
1630436400000|2021-08-31 19:00:00|19.9|19.82|19.77|19.69|19.95|19.87|19.74|19.62|121
1630454400000|2021-09-01 00:00:00|19.85|19.55|19.97|19.67|19.99|19.72|19.76|19.55|0
1630458000000|2021-09-01 01:00:00|19.94|19.69|19.87|19.62|19.99|19.69|19.87|19.59|0
1630461600000|2021-09-01 02:00:00|19.89|19.64|19.83|19.58|19.97|19.67|19.83|19.55|6
1630465200000|2021-09-01 03:00:00|19.81|19.56|19.81|19.56|19.84|19.67|19.73|19.56|9
1630468800000|2021-09-01 04:00:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|11
1630472400000|2021-09-01 05:00:00|19.69|19.61|19.65|19.57|19.71|19.63|19.65|19.57|64
1630476000000|2021-09-01 06:00:00|19.63|19.55|19.54|19.46|19.65|19.57|19.51|19.43|421
1630479600000|2021-09-01 07:00:00|19.55|19.47|19.27|19.19|19.55|19.47|19.27|19.19|3851
1630483200000|2021-09-01 08:00:00|19.25|19.17|19.29|19.21|19.32|19.24|19.23|19.15|1636
1630486800000|2021-09-01 09:00:00|19.28|19.2|19.38|19.3|19.45|19.37|19.28|19.2|900
1630490400000|2021-09-01 10:00:00|19.39|19.31|19.38|19.3|19.58|19.5|19.38|19.3|771
1630494000000|2021-09-01 11:00:00|19.39|19.31|19.31|19.23|19.48|19.4|19.31|19.23|981
1630497600000|2021-09-01 12:00:00|19.3|19.22|19.49|19.41|19.51|19.43|19.26|19.18|1065
1630501200000|2021-09-01 13:00:00|19.48|19.4|19.55|19.47|19.75|19.67|19.48|19.4|1540
1630504800000|2021-09-01 14:00:00|19.56|19.48|19.31|19.23|19.6|19.52|19.31|19.23|1942
1630508400000|2021-09-01 15:00:00|19.33|19.25|19.34|19.26|19.53|19.45|19.24|19.16|4368
1630512000000|2021-09-01 16:00:00|19.36|19.28|19.14|19.06|19.36|19.28|19.14|19.06|139
1630515600000|2021-09-01 17:00:00|19.18|19.1|19.22|19.14|19.26|19.18|19.13|19.05|108
1630519200000|2021-09-01 18:00:00|19.24|19.16|19.33|19.25|19.34|19.26|19.2|19.12|93
1630522800000|2021-09-01 19:00:00|19.34|19.26|19.31|19.23|19.49|19.41|19.3|19.22|174
1630540800000|2021-09-02 00:00:00|19.4|19.1|19.59|19.29|19.66|19.36|19.4|19.1|0
1630544400000|2021-09-02 01:00:00|19.58|19.28|19.56|19.26|19.66|19.36|19.48|19.23|0
1630548000000|2021-09-02 02:00:00|19.63|19.33|19.59|19.29|19.65|19.35|19.5|19.25|0
1630551600000|2021-09-02 03:00:00|19.58|19.33|19.49|19.24|19.67|19.37|19.47|19.22|0
1630555200000|2021-09-02 04:00:00|19.5|19.25|19.49|19.24|19.6|19.31|19.36|19.19|1
1630558800000|2021-09-02 05:00:00|19.56|19.26|19.42|19.17|19.58|19.35|19.35|19.16|7
1630562400000|2021-09-02 06:00:00|19.44|19.19|19.29|19.21|19.54|19.46|19.29|19.19|138
1630566000000|2021-09-02 07:00:00|19.28|19.2|19.1|19.02|19.37|19.29|19.1|19.02|954
1630569600000|2021-09-02 08:00:00|19.11|19.03|19.04|18.96|19.13|19.05|18.99|18.91|860
1630573200000|2021-09-02 09:00:00|19.02|18.94|19.08|19|19.09|19.01|19.01|18.93|1120
1630576800000|2021-09-02 10:00:00|19.04|18.96|19.14|19.06|19.14|19.06|19.04|18.96|988
1630580400000|2021-09-02 11:00:00|19.12|19.04|19.16|19.08|19.17|19.09|19.09|19.01|1789
1630584000000|2021-09-02 12:00:00|19.17|19.09|19|18.92|19.18|19.1|19|18.92|822
1630587600000|2021-09-02 13:00:00|19.01|18.93|19.06|18.98|19.07|18.99|18.95|18.87|1340
1630591200000|2021-09-02 14:00:00|19.03|18.95|19|18.92|19.13|19.05|18.98|18.9|1811
1630594800000|2021-09-02 15:00:00|19.01|18.93|19.09|19.01|19.16|19.08|19|18.92|1586
1630598400000|2021-09-02 16:00:00|19.13|19.05|19.06|18.98|19.16|19.08|19.05|18.97|36
1630602000000|2021-09-02 17:00:00|19.05|18.97|19.28|19.2|19.32|19.24|19.05|18.97|174
1630605600000|2021-09-02 18:00:00|19.29|19.21|19.28|19.2|19.47|19.39|19.23|19.15|122
1630609200000|2021-09-02 19:00:00|19.27|19.19|19.17|19.09|19.41|19.33|19.13|19.05|110
1630627200000|2021-09-03 00:00:00|19.32|19.02|19.27|18.97|19.38|19.08|19.25|18.95|0
1630630800000|2021-09-03 01:00:00|19.26|18.96|19.37|19.07|19.41|19.11|19.26|18.96|0
1630634400000|2021-09-03 02:00:00|19.36|19.06|19.27|19.02|19.39|19.09|19.27|19.01|0
1630638000000|2021-09-03 03:00:00|19.25|19|19.27|19.02|19.36|19.08|19.16|19|2
1630641600000|2021-09-03 04:00:00|19.25|19|19.16|19.08|19.25|19.09|19.16|19|0
1630645200000|2021-09-03 05:00:00|19.14|19.06|19.13|19.05|19.22|19.09|19.11|18.97|4
1630648800000|2021-09-03 06:00:00|19.14|19.06|19.13|19.05|19.14|19.06|19.03|18.95|85
1630652400000|2021-09-03 07:00:00|19.12|19.04|19.13|19.05|19.32|19.24|19.11|19.03|1501
1630656000000|2021-09-03 08:00:00|19.14|19.06|19.18|19.1|19.18|19.1|19.13|19.05|656
1630659600000|2021-09-03 09:00:00|19.2|19.12|19.25|19.17|19.25|19.17|19.18|19.1|700
1630663200000|2021-09-03 10:00:00|19.23|19.15|19.28|19.2|19.3|19.22|19.23|19.15|1457
1630666800000|2021-09-03 11:00:00|19.27|19.19|19.34|19.26|19.35|19.27|19.24|19.16|325
1630670400000|2021-09-03 12:00:00|19.35|19.27|19.24|19.16|19.46|19.38|19.19|19.07|2258
1630674000000|2021-09-03 13:00:00|19.21|19.13|19.66|19.58|19.89|19.81|19.14|19.06|4590
1630677600000|2021-09-03 14:00:00|19.65|19.57|19.48|19.4|19.73|19.65|19.43|19.35|2843
1630681200000|2021-09-03 15:00:00|19.5|19.42|19.62|19.54|19.67|19.59|19.38|19.3|3005
1630684800000|2021-09-03 16:00:00|19.63|19.55|19.64|19.56|19.64|19.56|19.52|19.44|164
1630688400000|2021-09-03 17:00:00|19.63|19.55|19.52|19.44|19.63|19.55|19.52|19.44|9
1630692000000|2021-09-03 18:00:00|19.47|19.39|19.54|19.46|19.56|19.48|19.47|19.39|128
1630695600000|2021-09-03 19:00:00|19.51|19.43|19.63|19.38|19.63|19.46|19.39|19.31|175
1630886400000|2021-09-06 00:00:00|19.88|19.58|19.85|19.55|19.9|19.62|19.76|19.46|0
1630890000000|2021-09-06 01:00:00|19.81|19.51|19.77|19.52|19.85|19.55|19.72|19.44|0
1630893600000|2021-09-06 02:00:00|19.76|19.51|19.86|19.56|19.86|19.64|19.64|19.47|20
1630897200000|2021-09-06 03:00:00|19.85|19.55|19.75|19.45|19.86|19.56|19.74|19.44|0
1630900800000|2021-09-06 04:00:00|19.71|19.41|19.71|19.46|19.76|19.48|19.71|19.41|0
1630904400000|2021-09-06 05:00:00|19.72|19.47|19.69|19.44|19.72|19.57|19.58|19.41|13
1630908000000|2021-09-06 06:00:00|19.61|19.53|19.46|19.38|19.7|19.53|19.39|19.31|150
1630911600000|2021-09-06 07:00:00|19.42|19.34|19.25|19.17|19.46|19.38|19.15|19.07|3162
1630915200000|2021-09-06 08:00:00|19.26|19.18|19.2|19.12|19.28|19.2|19.2|19.12|1179
1630918800000|2021-09-06 09:00:00|19.19|19.11|19.22|19.14|19.25|19.17|19.13|19.05|1496
1630922400000|2021-09-06 10:00:00|19.23|19.15|19.22|19.14|19.24|19.16|19.19|19.11|533
1630926000000|2021-09-06 11:00:00|19.23|19.15|19.22|19.14|19.23|19.15|19.17|19.09|208
1630929600000|2021-09-06 12:00:00|19.19|19.11|19.24|19.16|19.26|19.18|19.16|19.08|461
1630933200000|2021-09-06 13:00:00|19.27|19.19|19.15|19.07|19.28|19.2|19.1|19.02|1051
1630936800000|2021-09-06 14:00:00|19.14|19.06|19.23|19.15|19.23|19.15|19.1|19.02|3388
1630940400000|2021-09-06 15:00:00|19.19|19.11|19.23|19.15|19.3|19.22|19.19|19.11|2063
1630944000000|2021-09-06 16:00:00|19.21|19.13|19.27|19.19|19.28|19.2|19.21|19.13|204
1630947600000|2021-09-06 17:00:00|19.23|19.15|19.28|19.2|19.3|19.22|19.23|19.15|66
1630951200000|2021-09-06 18:00:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1630954800000|2021-09-06 19:00:00|19.29|19.21|19.44|19.14|19.46|19.25|19.26|19.09|148
1630972800000|2021-09-07 00:00:00|19.47|19.17|19.49|19.24|19.5|19.24|19.45|19.16|0
1630976400000|2021-09-07 01:00:00|19.52|19.22|19.51|19.26|19.54|19.29|19.49|19.22|0
1630980000000|2021-09-07 02:00:00|19.45|19.2|19.46|19.21|19.46|19.21|19.42|19.17|0
1630983600000|2021-09-07 03:00:00|19.47|19.22|19.47|19.22|19.49|19.24|19.47|19.22|0
1630987200000|2021-09-07 04:00:00|19.38|19.3|19.48|19.23|19.5|19.3|19.38|19.21|0
1630990800000|2021-09-07 05:00:00|19.5|19.25|19.42|19.34|19.5|19.34|19.4|19.23|0
1630994400000|2021-09-07 06:00:00|19.44|19.36|19.44|19.36|19.47|19.39|19.39|19.31|224
1630998000000|2021-09-07 07:00:00|19.46|19.38|19.36|19.28|19.49|19.41|19.28|19.2|1872
1631001600000|2021-09-07 08:00:00|19.39|19.31|19.52|19.44|19.63|19.55|19.36|19.28|2072
1631005200000|2021-09-07 09:00:00|19.54|19.46|19.58|19.5|19.64|19.56|19.48|19.4|1740
1631008800000|2021-09-07 10:00:00|19.6|19.52|19.59|19.51|19.63|19.55|19.51|19.43|972
1631012400000|2021-09-07 11:00:00|19.56|19.48|19.52|19.44|19.61|19.53|19.45|19.37|444
1631016000000|2021-09-07 12:00:00|19.51|19.43|19.62|19.54|19.64|19.56|19.49|19.41|655
1631019600000|2021-09-07 13:00:00|19.63|19.55|19.85|19.77|20.01|19.93|19.61|19.53|3723
1631023200000|2021-09-07 14:00:00|19.9|19.82|19.81|19.73|20.08|20|19.79|19.71|3496
1631026800000|2021-09-07 15:00:00|19.83|19.75|20.01|19.93|20.11|20.03|19.83|19.75|4363
1631030400000|2021-09-07 16:00:00|20|19.92|19.78|19.7|20|19.92|19.76|19.68|211
1631034000000|2021-09-07 17:00:00|19.79|19.71|19.8|19.72|19.83|19.75|19.73|19.65|76
1631037600000|2021-09-07 18:00:00|19.82|19.74|19.9|19.82|19.96|19.88|19.8|19.72|60
1631041200000|2021-09-07 19:00:00|19.88|19.8|20.2|19.9|20.2|20.04|19.84|19.76|94
1631059200000|2021-09-08 00:00:00|20.06|19.76|20.02|19.72|20.07|19.77|19.97|19.67|0
1631062800000|2021-09-08 01:00:00|20.01|19.71|19.98|19.68|20.03|19.73|19.95|19.68|0
1631066400000|2021-09-08 02:00:00|20.02|19.72|20.06|19.76|20.06|19.76|19.95|19.68|0
1631070000000|2021-09-08 03:00:00|20.07|19.77|20.18|19.88|20.19|19.91|20.04|19.76|0
1631073600000|2021-09-08 04:00:00|20.17|19.87|20.15|19.85|20.18|19.88|20.14|19.84|0
1631077200000|2021-09-08 05:00:00|20.14|19.84|20.02|19.72|20.17|19.87|19.94|19.69|6
1631080800000|2021-09-08 06:00:00|19.99|19.74|20.18|20.1|20.18|20.1|19.9|19.7|231
1631084400000|2021-09-08 07:00:00|20.23|20.15|20.81|20.73|21|20.92|20.23|20.15|8497
1631088000000|2021-09-08 08:00:00|20.82|20.74|20.92|20.84|21.2|21.12|20.73|20.65|7367
1631091600000|2021-09-08 09:00:00|20.94|20.86|20.55|20.47|20.95|20.87|20.47|20.39|2208
1631095200000|2021-09-08 10:00:00|20.54|20.46|20.45|20.37|20.55|20.47|20.37|20.29|1342
1631098800000|2021-09-08 11:00:00|20.47|20.39|20.44|20.36|20.47|20.39|20.33|20.25|1229
1631102400000|2021-09-08 12:00:00|20.43|20.35|20.55|20.47|20.79|20.71|20.39|20.31|2390
1631106000000|2021-09-08 13:00:00|20.54|20.46|20.48|20.4|20.71|20.63|20.37|20.29|1743
1631109600000|2021-09-08 14:00:00|20.5|20.42|20.84|20.76|20.95|20.87|20.34|20.26|7242
1631113200000|2021-09-08 15:00:00|20.85|20.77|20.86|20.78|20.95|20.87|20.63|20.55|6145
1631116800000|2021-09-08 16:00:00|20.88|20.8|20.75|20.67|20.91|20.83|20.59|20.51|596
1631120400000|2021-09-08 17:00:00|20.73|20.65|20.75|20.67|20.78|20.7|20.59|20.51|170
1631124000000|2021-09-08 18:00:00|20.73|20.65|20.53|20.45|20.73|20.65|20.53|20.45|131
1631127600000|2021-09-08 19:00:00|20.48|20.4|20.39|20.31|20.52|20.44|20.36|20.28|384
1631145600000|2021-09-09 00:00:00|20.68|20.38|20.72|20.64|20.83|20.67|20.57|20.37|2
1631149200000|2021-09-09 01:00:00|20.76|20.68|20.85|20.6|20.91|20.69|20.72|20.47|2
1631152800000|2021-09-09 02:00:00|20.89|20.64|20.93|20.68|20.95|20.72|20.77|20.49|1
1631156400000|2021-09-09 03:00:00|20.95|20.65|20.95|20.7|20.98|20.81|20.86|20.65|30
1631160000000|2021-09-09 04:00:00|20.97|20.72|21.04|20.79|21.07|20.93|20.87|20.65|5
1631163600000|2021-09-09 05:00:00|20.98|20.9|21.09|20.84|21.11|20.91|20.94|20.77|3
1631167200000|2021-09-09 06:00:00|21.11|20.81|21.2|21.12|21.23|21.15|20.98|20.77|484
1631170800000|2021-09-09 07:00:00|21.23|21.15|21.15|21.07|21.5|21.42|20.97|20.89|4960
1631174400000|2021-09-09 08:00:00|21.14|21.06|21.2|21.12|21.21|21.13|20.97|20.89|2069
1631178000000|2021-09-09 09:00:00|21.21|21.13|21.03|20.95|21.26|21.18|20.89|20.81|4366
1631181600000|2021-09-09 10:00:00|21.01|20.93|21.06|20.98|21.08|21|20.92|20.84|883
1631185200000|2021-09-09 11:00:00|21.03|20.95|20.64|20.56|21.18|21.02|20.61|20.53|2729
1631188800000|2021-09-09 12:00:00|20.63|20.55|20.64|20.56|20.86|20.78|20.55|20.47|3225
1631192400000|2021-09-09 13:00:00|20.66|20.58|20.33|20.25|20.81|20.73|20.32|20.24|3818
1631196000000|2021-09-09 14:00:00|20.32|20.24|20.16|20.08|20.37|20.29|20.09|20.01|6010
1631199600000|2021-09-09 15:00:00|20.18|20.1|20.33|20.25|20.48|20.4|20.15|20.07|4109
1631203200000|2021-09-09 16:00:00|20.32|20.24|20.34|20.26|20.54|20.46|20.18|20.1|516
1631206800000|2021-09-09 17:00:00|20.33|20.25|20.71|20.63|20.86|20.78|20.23|20.15|318
1631210400000|2021-09-09 18:00:00|20.72|20.64|20.68|20.6|21.06|20.87|20.66|20.55|73
1631214000000|2021-09-09 19:00:00|20.69|20.61|21.08|20.78|21.15|20.9|20.56|20.45|67
1631232000000|2021-09-10 00:00:00|20.99|20.69|20.99|20.69|21.16|20.86|20.93|20.63|0
1631235600000|2021-09-10 01:00:00|21.07|20.77|20.87|20.57|21.18|20.88|20.79|20.52|0
1631239200000|2021-09-10 02:00:00|20.84|20.59|20.84|20.54|21.02|20.72|20.75|20.52|0
1631242800000|2021-09-10 03:00:00|20.83|20.53|20.84|20.54|20.98|20.68|20.83|20.53|0
1631246400000|2021-09-10 04:00:00|20.85|20.55|20.78|20.48|20.9|20.6|20.67|20.37|1
1631250000000|2021-09-10 05:00:00|20.79|20.49|20.7|20.4|20.82|20.52|20.67|20.37|5
1631253600000|2021-09-10 06:00:00|20.65|20.35|20.54|20.46|20.72|20.61|20.5|20.34|313
1631257200000|2021-09-10 07:00:00|20.59|20.51|20.45|20.37|20.64|20.56|20.39|20.31|3078
1631260800000|2021-09-10 08:00:00|20.5|20.42|20.26|20.18|20.5|20.42|20.26|20.18|2965
1631264400000|2021-09-10 09:00:00|20.28|20.2|20.4|20.32|20.43|20.35|20.26|20.18|2273
1631268000000|2021-09-10 10:00:00|20.43|20.35|20.37|20.29|20.48|20.4|20.37|20.29|1813
1631271600000|2021-09-10 11:00:00|20.4|20.32|20.44|20.36|20.44|20.36|20.37|20.29|939
1631275200000|2021-09-10 12:00:00|20.39|20.31|20.41|20.33|20.44|20.36|20.38|20.3|1548
1631278800000|2021-09-10 13:00:00|20.4|20.32|20.56|20.48|20.56|20.48|20.19|20.11|4690
1631282400000|2021-09-10 14:00:00|20.59|20.51|21.08|21|21.23|21.15|20.56|20.48|8213
1631286000000|2021-09-10 15:00:00|21.03|20.95|20.91|20.83|21.24|21.16|20.88|20.8|6947
1631289600000|2021-09-10 16:00:00|20.93|20.85|20.65|20.57|20.98|20.9|20.6|20.52|262
1631293200000|2021-09-10 17:00:00|20.6|20.52|20.71|20.63|20.81|20.73|20.55|20.47|218
1631296800000|2021-09-10 18:00:00|20.73|20.65|21.02|20.94|21.02|20.94|20.71|20.63|117
1631300400000|2021-09-10 19:00:00|21.07|20.99|21.93|21.63|21.96|21.8|21.02|20.94|509
1631304000000|2021-09-10 20:00:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1631491200000|2021-09-13 00:00:00|21.23|21.15|21.41|21.11|21.52|21.22|21.06|20.77|160
1631494800000|2021-09-13 01:00:00|21.42|21.12|21.5|21.2|21.64|21.34|21.32|21.02|22
1631498400000|2021-09-13 02:00:00|21.52|21.22|21.44|21.14|21.6|21.3|21.39|21.09|0
1631502000000|2021-09-13 03:00:00|21.42|21.12|21.49|21.19|21.54|21.24|21.34|21.04|0
1631505600000|2021-09-13 04:00:00|21.47|21.17|21.55|21.25|21.65|21.35|21.44|21.14|0
1631509200000|2021-09-13 05:00:00|21.52|21.22|21.37|21.12|21.78|21.58|21.29|21.1|32
1631512800000|2021-09-13 06:00:00|21.35|21.1|21.06|20.98|21.37|21.13|21.04|20.96|387
1631516400000|2021-09-13 07:00:00|21.08|21|21.05|20.97|21.08|21|20.9|20.82|2516
1631520000000|2021-09-13 08:00:00|21|20.92|21|20.92|21.1|21.02|20.92|20.84|990
1631523600000|2021-09-13 09:00:00|20.98|20.9|20.91|20.83|21.06|20.98|20.86|20.78|4724
1631527200000|2021-09-13 10:00:00|20.88|20.8|20.71|20.63|20.91|20.83|20.68|20.6|1812
1631530800000|2021-09-13 11:00:00|20.73|20.65|20.8|20.72|20.83|20.75|20.71|20.63|1692
1631534400000|2021-09-13 12:00:00|20.75|20.67|20.8|20.72|20.86|20.78|20.75|20.67|1895
1631538000000|2021-09-13 13:00:00|20.78|20.7|21.01|20.93|21.11|21.03|20.71|20.63|3208
1631541600000|2021-09-13 14:00:00|20.98|20.9|20.96|20.88|21.36|21.28|20.91|20.83|5114
1631545200000|2021-09-13 15:00:00|20.93|20.85|21.41|21.33|21.51|21.43|20.91|20.83|20455
1631548800000|2021-09-13 16:00:00|21.44|21.36|21.16|21.08|21.49|21.41|21.04|20.96|533
1631552400000|2021-09-13 17:00:00|21.14|21.06|21.51|21.43|21.61|21.53|21.09|21.01|60
1631556000000|2021-09-13 18:00:00|21.49|21.41|21.51|21.43|21.71|21.63|21.39|21.31|392
1631559600000|2021-09-13 19:00:00|21.56|21.48|20.96|20.88|21.76|21.68|20.96|20.83|226
1631577600000|2021-09-14 00:00:00|21|20.7|20.98|20.68|21.05|20.89|20.77|20.68|21
1631581200000|2021-09-14 01:00:00|20.93|20.65|20.93|20.68|20.98|20.68|20.9|20.65|0
1631584800000|2021-09-14 02:00:00|20.9|20.65|20.98|20.68|21.03|20.86|20.9|20.65|0
1631588400000|2021-09-14 03:00:00|21|20.7|20.98|20.68|21.03|20.73|20.93|20.66|0
1631592000000|2021-09-14 04:00:00|21.01|20.71|20.98|20.73|21.03|20.73|20.98|20.68|0
1631595600000|2021-09-14 05:00:00|21.03|20.68|20.92|20.84|21.03|20.87|20.91|20.66|5
1631599200000|2021-09-14 06:00:00|20.95|20.87|21|20.92|21.02|20.94|20.77|20.69|254
1631602800000|2021-09-14 07:00:00|21.02|20.94|21.22|21.14|21.47|21.39|20.92|20.84|3177
1631606400000|2021-09-14 08:00:00|21.2|21.12|21.17|21.09|21.37|21.29|21.12|21.04|2059
1631610000000|2021-09-14 09:00:00|21.15|21.07|21.12|21.04|21.17|21.09|21.07|20.99|1534
1631613600000|2021-09-14 10:00:00|21.17|21.09|21.18|21.1|21.23|21.15|21.12|21.04|1251
1631617200000|2021-09-14 11:00:00|21.2|21.12|21.43|21.35|21.48|21.4|21.18|21.1|885
1631620800000|2021-09-14 12:00:00|21.45|21.37|20.93|20.85|21.45|21.37|20.78|20.7|3808
1631624400000|2021-09-14 13:00:00|20.9|20.82|20.98|20.9|21.03|20.95|20.68|20.6|3896
1631628000000|2021-09-14 14:00:00|21.03|20.95|21.28|21.2|21.33|21.25|20.98|20.9|4326
1631631600000|2021-09-14 15:00:00|21.25|21.17|20.88|20.8|21.33|21.25|20.88|20.8|5441
1631635200000|2021-09-14 16:00:00|20.91|20.83|21.21|21.13|21.23|21.15|20.88|20.8|199
1631638800000|2021-09-14 17:00:00|21.23|21.15|21.08|21|21.36|21.28|20.98|20.9|190
1631642400000|2021-09-14 18:00:00|21.11|21.03|21.26|21.18|21.58|21.5|21.06|20.98|210
1631646000000|2021-09-14 19:00:00|21.28|21.2|21.34|21.09|21.46|21.38|21.11|21.02|161
1631649600000|2021-09-14 20:00:00||21.04||21.04||21.04||21.04|0
1631664000000|2021-09-15 00:00:00|21.05|20.75|21.1|20.8|21.39|21.09|20.81|20.7|25
1631667600000|2021-09-15 01:00:00|21.15|20.85|21.2|20.9|21.27|20.97|21.05|20.75|0
1631671200000|2021-09-15 02:00:00|21.25|20.95|21.2|20.9|21.35|21.05|21.15|20.85|0
1631674800000|2021-09-15 03:00:00|21.15|20.92|21.15|20.85|21.25|20.95|21.12|20.82|3
1631678400000|2021-09-15 04:00:00|21.17|20.87|21|20.75|21.22|20.92|21|20.73|2
1631682000000|2021-09-15 05:00:00|21.05|20.8|21.05|20.8|21.15|20.85|21|20.75|0
1631685600000|2021-09-15 06:00:00|21.08|20.83|21.09|21.01|21.24|21.16|21.02|20.8|312
1631689200000|2021-09-15 07:00:00|21.04|20.96|21.14|21.06|21.19|21.11|20.9|20.82|3012
1631692800000|2021-09-15 08:00:00|21.12|21.04|21.12|21.04|21.14|21.06|21.04|20.96|1728
1631696400000|2021-09-15 09:00:00|21.14|21.06|21.05|20.97|21.19|21.11|21.05|20.97|1697
1631700000000|2021-09-15 10:00:00|21.07|20.99|21.24|21.16|21.29|21.21|21.05|20.97|1644
1631703600000|2021-09-15 11:00:00|21.2|21.12|21.2|21.12|21.34|21.26|21.2|21.12|1220
1631707200000|2021-09-15 12:00:00|21.22|21.14|21.2|21.12|21.44|21.36|21.15|21.07|2107
1631710800000|2021-09-15 13:00:00|21.22|21.14|21.35|21.27|21.59|21.51|21.2|21.12|4049
1631714400000|2021-09-15 14:00:00|21.32|21.24|21.55|21.47|21.69|21.61|21.2|21.12|3958
1631718000000|2021-09-15 15:00:00|21.54|21.46|21.3|21.22|21.64|21.56|21.3|21.22|9435
1631721600000|2021-09-15 16:00:00|21.33|21.25|21.16|21.08|21.45|21.37|21.11|21.03|292
1631725200000|2021-09-15 17:00:00|21.2|21.12|21.11|21.03|21.2|21.12|21.05|20.97|177
1631728800000|2021-09-15 18:00:00|21.13|21.05|21.11|21.03|21.18|21.1|21.06|20.98|107
1631732400000|2021-09-15 19:00:00|21.06|20.98|21.07|20.82|21.09|21|20.86|20.78|361
1631750400000|2021-09-16 00:00:00|21.1|20.8|21|20.75|21.12|20.82|20.97|20.72|0
1631754000000|2021-09-16 01:00:00|20.94|20.86|21.27|20.97|21.37|21.07|20.92|20.7|6
1631757600000|2021-09-16 02:00:00|21.22|21.02|21.2|20.95|21.39|21.09|21.06|20.94|5
1631761200000|2021-09-16 03:00:00|21.22|20.97|21.3|21|21.33|21.03|21.2|20.95|2
1631764800000|2021-09-16 04:00:00|21.28|20.98|21.28|20.98|21.45|21.15|21.23|20.97|0
1631768400000|2021-09-16 05:00:00|21.23|21.1|21.28|20.98|21.45|21.15|21.23|20.98|2
1631772000000|2021-09-16 06:00:00|21.23|20.96|21.22|21.14|21.24|21.16|20.95|20.87|296
1631775600000|2021-09-16 07:00:00|21.17|21.09|21.02|20.94|21.22|21.14|20.98|20.9|2064
1631779200000|2021-09-16 08:00:00|21.03|20.95|21.12|21.04|21.15|21.07|20.98|20.9|785
1631782800000|2021-09-16 09:00:00|21.07|20.99|21.19|21.11|21.27|21.19|21.03|20.95|2076
1631786400000|2021-09-16 10:00:00|21.22|21.14|21.17|21.09|21.27|21.19|21.17|21.09|988
1631790000000|2021-09-16 11:00:00|21.13|21.05|21.22|21.14|21.22|21.14|21.1|21.02|145
1631793600000|2021-09-16 12:00:00|21.25|21.17|21.08|21|21.37|21.29|21.07|20.99|1219
1631797200000|2021-09-16 13:00:00|21.12|21.04|21.32|21.24|21.39|21.31|20.98|20.9|2280
1631800800000|2021-09-16 14:00:00|21.37|21.29|21.35|21.27|21.51|21.43|21.15|21.07|2704
1631804400000|2021-09-16 15:00:00|21.37|21.29|21.33|21.25|21.57|21.49|21.27|21.19|4927
1631808000000|2021-09-16 16:00:00|21.3|21.22|21.21|21.13|21.38|21.3|21.13|21.05|144
1631811600000|2021-09-16 17:00:00|21.23|21.15|21.08|21|21.33|21.25|21.06|20.98|88
1631815200000|2021-09-16 18:00:00|21.04|20.96|20.89|20.81|21.09|21.01|20.84|20.76|102
1631818800000|2021-09-16 19:00:00|20.88|20.8|20.97|20.72|21.07|20.91|20.74|20.66|259
1631822400000|2021-09-16 20:00:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1631836800000|2021-09-17 00:00:00|21.23|20.93|21.16|20.91|21.27|21.02|21|20.71|1
1631840400000|2021-09-17 01:00:00|21.11|20.86|21.16|20.86|21.18|21.04|21.11|20.81|0
1631844000000|2021-09-17 02:00:00|21.11|20.81|21.13|20.88|21.18|20.94|21.02|20.76|0
1631847600000|2021-09-17 03:00:00|21.02|20.94|20.97|20.89|21.13|20.94|20.92|20.73|25
1631851200000|2021-09-17 04:00:00|21.02|20.94|20.85|20.77|21.08|20.94|20.85|20.77|1
1631854800000|2021-09-17 05:00:00|20.89|20.81|20.85|20.77|20.9|20.82|20.78|20.64|39
1631858400000|2021-09-17 06:00:00|20.88|20.8|20.85|20.77|20.9|20.82|20.8|20.72|156
1631862000000|2021-09-17 07:00:00|20.83|20.75|20.85|20.77|20.95|20.87|20.76|20.68|2262
1631865600000|2021-09-17 08:00:00|20.87|20.79|20.85|20.77|20.95|20.87|20.85|20.77|452
1631869200000|2021-09-17 09:00:00|20.88|20.8|21.24|21.16|21.38|21.3|20.85|20.77|1816
1631872800000|2021-09-17 10:00:00|21.26|21.18|21.54|21.46|21.73|21.65|21.24|21.16|4832
1631876400000|2021-09-17 11:00:00|21.51|21.43|21.45|21.37|21.59|21.51|21.34|21.26|2212
1631880000000|2021-09-17 12:00:00|21.42|21.34|21.25|21.17|21.44|21.36|21.15|21.07|1384
1631883600000|2021-09-17 13:00:00|21.22|21.14|21.42|21.34|21.55|21.47|21.11|21.03|4712
1631887200000|2021-09-17 14:00:00|21.4|21.32|21.93|21.85|22.02|21.94|21.4|21.32|6201
1631890800000|2021-09-17 15:00:00|21.95|21.87|21.94|21.86|22.15|22.07|21.84|21.76|10184
1631894400000|2021-09-17 16:00:00|21.92|21.84|21.84|21.76|22.01|21.93|21.64|21.56|941
1631898000000|2021-09-17 17:00:00|21.86|21.78|22.2|22.12|22.37|22.29|21.84|21.76|521
1631901600000|2021-09-17 18:00:00|22.22|22.14|22.16|22.08|22.4|22.32|22.06|21.98|499
1631905200000|2021-09-17 19:00:00|22.13|22.05|22.27|22.02|22.28|22.2|21.85|21.77|328
1632096000000|2021-09-20 00:00:00|22.56|22.26|22.52|22.27|22.56|22.27|22.4|22.1|11
1632099600000|2021-09-20 01:00:00|22.54|22.29|22.86|22.56|22.92|22.62|22.47|22.27|41
1632103200000|2021-09-20 02:00:00|22.9|22.6|23.39|23.09|23.39|23.09|22.83|22.53|51
1632106800000|2021-09-20 03:00:00|23.37|23.07|23.37|23.07|23.42|23.17|23.24|22.94|2
1632110400000|2021-09-20 04:00:00|23.34|23.04|23.32|23.02|23.42|23.17|23.26|22.96|0
1632114000000|2021-09-20 05:00:00|23.3|23|23.22|22.97|23.35|23.14|23.09|22.9|25
1632117600000|2021-09-20 06:00:00|23.15|23.07|23.46|23.38|23.67|23.59|23.07|22.97|661
1632121200000|2021-09-20 07:00:00|23.5|23.42|23.77|23.69|23.87|23.79|23.42|23.34|4809
1632124800000|2021-09-20 08:00:00|23.75|23.67|23.6|23.52|23.9|23.82|23.5|23.42|4614
1632128400000|2021-09-20 09:00:00|23.62|23.54|23.87|23.79|23.92|23.84|23.58|23.5|2605
1632132000000|2021-09-20 10:00:00|23.82|23.74|23.85|23.77|23.89|23.81|23.64|23.56|2509
1632135600000|2021-09-20 11:00:00|23.87|23.79|24.12|24.04|24.15|24.07|23.74|23.66|3200
1632139200000|2021-09-20 12:00:00|24.17|24.09|24.17|24.09|24.45|24.37|24.05|23.97|3819
1632142800000|2021-09-20 13:00:00|24.12|24.04|24.22|24.14|24.36|24.28|23.57|23.49|9840
1632146400000|2021-09-20 14:00:00|24.24|24.16|24.71|24.63|24.83|24.75|24.2|24.12|8895
1632150000000|2021-09-20 15:00:00|24.73|24.65|25.28|25.2|25.3|25.22|24.43|24.35|15007
1632153600000|2021-09-20 16:00:00|25.26|25.18|25.85|25.77|25.87|25.79|25.19|25.11|1356
1632157200000|2021-09-20 17:00:00|25.87|25.79|25.77|25.69|26.34|26.26|25.45|25.37|879
1632160800000|2021-09-20 18:00:00|25.76|25.68|26.35|26.27|26.55|26.47|25.62|25.54|602
1632164400000|2021-09-20 19:00:00|26.37|26.29|24.91|24.61|26.77|26.67|24.45|24.33|672
1632182400000|2021-09-21 00:00:00|24.5|24.2|24.6|24.3|24.7|24.4|24.09|23.86|132
1632186000000|2021-09-21 01:00:00|24.62|24.32|24.55|24.25|24.71|24.41|24.35|24.05|34
1632189600000|2021-09-21 02:00:00|24.59|24.29|24.34|24.04|24.66|24.36|24.34|24.04|3
1632193200000|2021-09-21 03:00:00|24.36|24.06|24.34|24.04|24.62|24.32|24.32|24.03|125
1632196800000|2021-09-21 04:00:00|24.33|24.03|24.28|23.98|24.35|24.23|24.26|23.96|1
1632200400000|2021-09-21 05:00:00|24.27|24.02|24.52|24.44|24.69|24.56|24.2|23.98|77
1632204000000|2021-09-21 06:00:00|24.48|24.4|24.21|24.13|24.57|24.49|23.98|23.9|397
1632207600000|2021-09-21 07:00:00|24.23|24.15|23.63|23.55|24.27|24.19|23.58|23.5|3703
1632211200000|2021-09-21 08:00:00|23.65|23.57|23.72|23.64|23.76|23.68|23.48|23.4|1812
1632214800000|2021-09-21 09:00:00|23.71|23.63|23.73|23.65|23.99|23.91|23.66|23.58|2080
1632218400000|2021-09-21 10:00:00|23.71|23.63|23.83|23.75|23.86|23.78|23.69|23.61|726
1632222000000|2021-09-21 11:00:00|23.88|23.8|23.79|23.71|23.92|23.84|23.74|23.66|878
1632225600000|2021-09-21 12:00:00|23.75|23.67|24.1|24.02|24.13|24.05|23.7|23.62|3024
1632229200000|2021-09-21 13:00:00|24.06|23.98|24.01|23.93|24.34|24.26|23.79|23.71|5571
1632232800000|2021-09-21 14:00:00|23.99|23.91|24.7|24.62|24.93|24.85|23.92|23.84|4901
1632236400000|2021-09-21 15:00:00|24.72|24.64|24.11|24.03|24.89|24.81|24|23.92|3202
1632240000000|2021-09-21 16:00:00|24.09|24.01|24.04|23.96|24.23|24.15|23.83|23.75|142
1632243600000|2021-09-21 17:00:00|24.03|23.95|24.26|24.18|24.34|24.26|23.98|23.9|182
1632247200000|2021-09-21 18:00:00|24.22|24.14|23.85|23.77|24.45|24.37|23.73|23.65|136
1632250800000|2021-09-21 19:00:00|23.82|23.74|23.83|23.58|23.91|23.83|23.44|23.36|508
1632254400000|2021-09-21 20:00:00|23.85|23.6|23.85|23.6|23.85|23.6|23.85|23.6|0
1632268800000|2021-09-22 00:00:00|24.72|24.42|24.67|24.37|24.72|24.56|24.39|24.09|42
1632272400000|2021-09-22 01:00:00|24.69|24.39|23.9|23.6|24.76|24.46|23.73|23.43|164
1632276000000|2021-09-22 02:00:00|23.88|23.58|23.96|23.66|24.19|23.89|23.85|23.55|0
1632279600000|2021-09-22 03:00:00|23.97|23.67|24.02|23.72|24.1|23.8|23.85|23.55|0
1632283200000|2021-09-22 04:00:00|24.04|23.74|23.91|23.61|24.06|23.76|23.85|23.55|0
1632286800000|2021-09-22 05:00:00|23.93|23.63|23.78|23.48|23.93|23.63|23.56|23.41|18
1632290400000|2021-09-22 06:00:00|23.74|23.49|23.36|23.28|23.74|23.58|23.32|23.24|548
1632294000000|2021-09-22 07:00:00|23.37|23.29|23.7|23.62|23.89|23.81|23.29|23.21|2237
1632297600000|2021-09-22 08:00:00|23.72|23.64|23.34|23.26|23.75|23.67|23.33|23.25|1876
1632301200000|2021-09-22 09:00:00|23.33|23.25|23.47|23.39|23.56|23.48|23.29|23.21|1400
1632304800000|2021-09-22 10:00:00|23.46|23.38|23.37|23.29|23.47|23.39|23.28|23.2|731
1632308400000|2021-09-22 11:00:00|23.4|23.32|23.28|23.2|23.41|23.33|23.27|23.19|774
1632312000000|2021-09-22 12:00:00|23.27|23.19|23.08|23|23.27|23.19|23.03|22.95|2764
1632315600000|2021-09-22 13:00:00|23.1|23.02|22.98|22.9|23.32|23.24|22.98|22.9|3364
1632319200000|2021-09-22 14:00:00|22.97|22.89|22.69|22.61|23.08|23|22.69|22.61|4265
1632322800000|2021-09-22 15:00:00|22.67|22.59|22.58|22.5|22.76|22.68|22.4|22.32|6016
1632326400000|2021-09-22 16:00:00|22.56|22.48|22.58|22.5|22.63|22.55|22.53|22.45|229
1632330000000|2021-09-22 17:00:00|22.62|22.54|22.6|22.52|22.72|22.64|22.56|22.48|147
1632333600000|2021-09-22 18:00:00|22.65|22.57|22.88|22.8|23.05|22.97|22.17|22.09|568
1632337200000|2021-09-22 19:00:00|22.86|22.78|22.76|22.46|23.02|22.94|22.33|22.25|246
1632355200000|2021-09-23 00:00:00|22.48|22.18|22.48|22.18|22.67|22.37|22.19|22.11|8
1632358800000|2021-09-23 01:00:00|22.47|22.17|22.48|22.18|22.51|22.21|22.37|22.12|0
1632362400000|2021-09-23 02:00:00|22.45|22.15|22.48|22.18|22.53|22.23|22.43|22.13|1
1632366000000|2021-09-23 03:00:00|22.5|22.2|22.46|22.16|22.51|22.21|22.42|22.12|1
1632369600000|2021-09-23 04:00:00|22.49|22.19|22.37|22.12|22.49|22.19|22.37|22.12|0
1632373200000|2021-09-23 05:00:00|22.36|22.11|22.33|22.08|22.39|22.17|22.23|22.07|0
1632376800000|2021-09-23 06:00:00|22.26|22.18|21.93|21.85|22.33|22.23|21.91|21.83|426
1632380400000|2021-09-23 07:00:00|21.94|21.86|21.74|21.66|22.08|22|21.64|21.56|3427
1632384000000|2021-09-23 08:00:00|21.76|21.68|21.83|21.75|21.91|21.83|21.74|21.66|1982
1632387600000|2021-09-23 09:00:00|21.81|21.73|21.83|21.75|21.91|21.83|21.64|21.56|1995
1632391200000|2021-09-23 10:00:00|21.78|21.7|22.12|22.04|22.36|22.28|21.78|21.7|3649
1632394800000|2021-09-23 11:00:00|22.14|22.06|22.04|21.96|22.17|22.09|21.95|21.87|579
1632398400000|2021-09-23 12:00:00|22.02|21.94|21.99|21.91|22.12|22.04|21.85|21.77|1295
1632402000000|2021-09-23 13:00:00|21.95|21.87|21.77|21.69|22.21|22.13|21.68|21.6|2720
1632405600000|2021-09-23 14:00:00|21.73|21.65|21.6|21.52|21.82|21.74|21.59|21.51|2636
1632409200000|2021-09-23 15:00:00|21.63|21.55|21.65|21.57|21.73|21.65|21.56|21.48|3618
1632412800000|2021-09-23 16:00:00|21.66|21.58|21.6|21.52|21.73|21.65|21.48|21.4|278
1632416400000|2021-09-23 17:00:00|21.58|21.5|21.51|21.43|21.64|21.56|21.51|21.43|218
1632420000000|2021-09-23 18:00:00|21.53|21.45|21.41|21.33|21.55|21.47|21.36|21.28|304
1632423600000|2021-09-23 19:00:00|21.4|21.32|21.6|21.35|21.6|21.44|21.34|21.26|301
1632427200000|2021-09-23 20:00:00|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1632441600000|2021-09-24 00:00:00|21.42|21.17|21.44|21.14|21.82|21.52|21.27|21.01|40
1632445200000|2021-09-24 01:00:00|21.43|21.13|21.48|21.23|21.49|21.24|21.38|21.08|0
1632448800000|2021-09-24 02:00:00|21.49|21.19|21.3|21.22|21.55|21.3|21.3|21.15|2
1632452400000|2021-09-24 03:00:00|21.31|21.23|21.51|21.26|21.56|21.38|21.3|21.18|7
1632456000000|2021-09-24 04:00:00|21.53|21.28|21.38|21.3|21.53|21.38|21.38|21.23|0
1632459600000|2021-09-24 05:00:00|21.36|21.28|21.47|21.22|21.55|21.42|21.35|21.18|12
1632463200000|2021-09-24 06:00:00|21.46|21.21|21.67|21.59|21.72|21.64|21.28|21.17|88
1632466800000|2021-09-24 07:00:00|21.68|21.6|22.13|22.05|22.21|22.13|21.68|21.6|4920
1632470400000|2021-09-24 08:00:00|22.11|22.03|22.01|21.93|22.33|22.25|21.98|21.9|2391
1632474000000|2021-09-24 09:00:00|22.03|21.95|22.24|22.16|22.25|22.17|22.03|21.95|918
1632477600000|2021-09-24 10:00:00|22.22|22.14|22.15|22.07|22.29|22.21|22.03|21.95|1128
1632481200000|2021-09-24 11:00:00|22.1|22.02|22.29|22.21|22.29|22.21|22.1|22.02|2095
1632484800000|2021-09-24 12:00:00|22.32|22.24|22.34|22.26|22.47|22.39|22.29|22.21|1540
1632488400000|2021-09-24 13:00:00|22.35|22.27|21.67|21.59|22.37|22.29|21.66|21.58|4014
1632492000000|2021-09-24 14:00:00|21.63|21.55|21.76|21.68|21.85|21.77|21.61|21.53|3154
1632495600000|2021-09-24 15:00:00|21.73|21.65|21.54|21.46|21.85|21.77|21.49|21.41|5725
1632499200000|2021-09-24 16:00:00|21.56|21.48|21.36|21.28|21.6|21.52|21.32|21.24|238
1632502800000|2021-09-24 17:00:00|21.35|21.27|21.41|21.33|21.48|21.4|21.35|21.27|158
1632506400000|2021-09-24 18:00:00|21.37|21.29|21.21|21.13|21.41|21.33|21.21|21.13|371
1632510000000|2021-09-24 19:00:00|21.26|21.18|21.25|21|21.31|21.23|21.09|20.94|347
1632700800000|2021-09-27 00:00:00|21.03|20.95|21.04|20.79|21.54|21.24|20.91|20.75|13
1632704400000|2021-09-27 01:00:00|21.03|20.78|20.88|20.58|21.07|20.85|20.83|20.58|29
1632708000000|2021-09-27 02:00:00|20.89|20.59|20.93|20.68|21.14|20.84|20.83|20.58|34
1632711600000|2021-09-27 03:00:00|20.86|20.78|21|20.7|21.02|20.78|20.81|20.65|1
1632715200000|2021-09-27 04:00:00|21.02|20.72|21.02|20.72|21.02|20.76|21.01|20.72|0
1632718800000|2021-09-27 05:00:00|21.01|20.76|20.8|20.72|21.02|20.78|20.77|20.67|27
1632722400000|2021-09-27 06:00:00|20.72|20.64|20.82|20.74|20.89|20.81|20.68|20.57|377
1632726000000|2021-09-27 07:00:00|20.86|20.78|21.02|20.94|21.02|20.94|20.82|20.74|1952
1632729600000|2021-09-27 08:00:00|21.04|20.96|20.97|20.89|21.1|21.02|20.94|20.86|473
1632733200000|2021-09-27 09:00:00|20.98|20.9|21.18|21.1|21.23|21.15|20.92|20.84|1022
1632736800000|2021-09-27 10:00:00|21.23|21.15|21.55|21.47|21.6|21.52|21.13|21.05|1533
1632740400000|2021-09-27 11:00:00|21.56|21.48|21.47|21.39|21.68|21.6|21.4|21.32|903
1632744000000|2021-09-27 12:00:00|21.48|21.4|21.6|21.52|21.75|21.67|21.47|21.39|1355
1632747600000|2021-09-27 13:00:00|21.58|21.5|21.37|21.29|21.68|21.6|21.34|21.26|1839
1632751200000|2021-09-27 14:00:00|21.38|21.3|21.39|21.31|21.5|21.42|21.21|21.13|2125
1632754800000|2021-09-27 15:00:00|21.42|21.34|21.29|21.21|21.5|21.42|21.27|21.19|2037
1632758400000|2021-09-27 16:00:00|21.27|21.19|21.31|21.23|21.43|21.35|21.17|21.09|890
1632762000000|2021-09-27 17:00:00|21.32|21.24|21.18|21.1|21.33|21.25|21.17|21.09|148
1632765600000|2021-09-27 18:00:00|21.17|21.09|21.21|21.13|21.24|21.16|21.12|21.04|86
1632769200000|2021-09-27 19:00:00|21.22|21.14|21.36|21.11|21.36|21.28|21.08|21|112
1632787200000|2021-09-28 00:00:00|21.55|21.25|21.65|21.35|21.72|21.42|21.44|21.14|0
1632790800000|2021-09-28 01:00:00|21.66|21.36|21.53|21.23|21.7|21.4|21.51|21.21|0
1632794400000|2021-09-28 02:00:00|21.51|21.21|21.4|21.1|21.51|21.21|21.4|21.1|0
1632798000000|2021-09-28 03:00:00|21.36|21.11|21.49|21.19|21.49|21.19|21.36|21.1|0
1632801600000|2021-09-28 04:00:00|21.48|21.18|21.4|21.1|21.49|21.19|21.4|21.1|0
1632805200000|2021-09-28 05:00:00|21.41|21.11|21.25|21|21.45|21.24|21.15|21|4
1632808800000|2021-09-28 06:00:00|21.27|21.02|21.9|21.82|21.92|21.84|21.23|21.01|226
1632812400000|2021-09-28 07:00:00|21.89|21.81|22.35|22.27|22.45|22.37|21.79|21.71|2528
1632816000000|2021-09-28 08:00:00|22.36|22.28|22.22|22.14|22.69|22.61|22.17|22.09|2216
1632819600000|2021-09-28 09:00:00|22.24|22.16|22.63|22.55|22.68|22.6|22.22|22.14|1006
1632823200000|2021-09-28 10:00:00|22.65|22.57|22.74|22.66|22.92|22.84|22.57|22.49|1613
1632826800000|2021-09-28 11:00:00|22.73|22.65|22.37|22.29|22.79|22.71|22.37|22.29|1219
1632830400000|2021-09-28 12:00:00|22.38|22.3|22.58|22.5|22.69|22.61|22.32|22.24|974
1632834000000|2021-09-28 13:00:00|22.59|22.51|22.72|22.64|22.98|22.9|22.32|22.24|3524
1632837600000|2021-09-28 14:00:00|22.74|22.66|23.41|23.33|23.72|23.64|22.74|22.66|6554
1632841200000|2021-09-28 15:00:00|23.4|23.32|23.63|23.55|23.88|23.8|23.33|23.25|8793
1632844800000|2021-09-28 16:00:00|23.64|23.56|23.75|23.67|23.89|23.81|23.32|23.24|652
1632848400000|2021-09-28 17:00:00|23.74|23.66|23.61|23.53|23.9|23.82|23.15|23.07|291
1632852000000|2021-09-28 18:00:00|23.6|23.52|23.16|23.08|23.79|23.71|23.03|22.95|456
1632855600000|2021-09-28 19:00:00|23.17|23.09|23.6|23.3|23.72|23.63|22.96|22.88|235
1632873600000|2021-09-29 00:00:00|23.42|23.12|23.18|22.88|23.51|23.21|23.14|22.84|0
1632877200000|2021-09-29 01:00:00|23.19|22.89|23.44|23.14|23.64|23.34|23.14|22.89|0
1632880800000|2021-09-29 02:00:00|23.42|23.12|23.35|23.05|23.5|23.2|23.23|22.93|0
1632884400000|2021-09-29 03:00:00|23.34|23.04|23.34|23.04|23.44|23.14|23.3|23|0
1632888000000|2021-09-29 04:00:00|23.35|23.05|23.23|22.93|23.39|23.09|23.21|22.91|0
1632891600000|2021-09-29 05:00:00|23.22|22.92|23.19|22.89|23.49|23.19|23.1|22.87|14
1632895200000|2021-09-29 06:00:00|23.14|22.88|23.05|22.97|23.34|23.26|22.86|22.78|407
1632898800000|2021-09-29 07:00:00|23.06|22.98|22.87|22.79|23.25|23.17|22.66|22.58|2408
1632902400000|2021-09-29 08:00:00|22.89|22.81|22.84|22.76|23.08|23|22.84|22.76|3232
1632906000000|2021-09-29 09:00:00|22.83|22.75|22.84|22.76|22.99|22.91|22.78|22.7|724
1632909600000|2021-09-29 10:00:00|22.83|22.75|23|22.92|23|22.92|22.79|22.71|834
1632913200000|2021-09-29 11:00:00|22.99|22.91|23.04|22.96|23.28|23.2|22.95|22.87|1070
1632916800000|2021-09-29 12:00:00|23.05|22.97|23.27|23.19|23.32|23.24|23|22.92|1728
1632920400000|2021-09-29 13:00:00|23.28|23.2|23.33|23.25|23.88|23.8|23.19|23.11|5692
1632924000000|2021-09-29 14:00:00|23.32|23.24|23.2|23.12|23.53|23.45|23.14|23.06|4339
1632927600000|2021-09-29 15:00:00|23.19|23.11|23.4|23.32|23.6|23.52|23.14|23.06|5748
1632931200000|2021-09-29 16:00:00|23.44|23.36|23.65|23.57|23.86|23.78|23.27|23.19|470
1632934800000|2021-09-29 17:00:00|23.68|23.6|23.67|23.59|23.95|23.87|23.59|23.51|546
1632938400000|2021-09-29 18:00:00|23.69|23.61|23.16|23.08|23.72|23.64|23.08|23|182
1632942000000|2021-09-29 19:00:00|23.12|23.04|23.78|23.48|23.81|23.65|23.1|23.02|141
1632960000000|2021-09-30 00:00:00|23.6|23.3|23.45|23.15|23.6|23.3|23.4|23.1|0
1632963600000|2021-09-30 01:00:00|23.44|23.14|23.42|23.12|23.55|23.25|23.42|23.12|0
1632967200000|2021-09-30 02:00:00|23.45|23.15|23.42|23.12|23.45|23.15|23.33|23.03|0
1632970800000|2021-09-30 03:00:00|23.41|23.11|23.37|23.07|23.43|23.13|23.33|23.03|0
1632974400000|2021-09-30 04:00:00|23.34|23.04|23.34|23.04|23.4|23.1|23.34|23.04|0
1632978000000|2021-09-30 05:00:00|23.33|23.03|23.24|22.99|23.33|23.03|23.06|22.81|25
1632981600000|2021-09-30 06:00:00|23.14|23.06|22.81|22.73|23.14|23.06|22.7|22.62|523
1632985200000|2021-09-30 07:00:00|22.8|22.72|22.91|22.83|23.14|23.06|22.69|22.61|2441
1632988800000|2021-09-30 08:00:00|22.93|22.85|22.94|22.86|23.1|23.02|22.76|22.68|1063
1632992400000|2021-09-30 09:00:00|22.95|22.87|23.34|23.26|23.39|23.31|22.85|22.77|2149
1632996000000|2021-09-30 10:00:00|23.38|23.3|23.49|23.41|23.62|23.54|23.22|23.14|1579
1632999600000|2021-09-30 11:00:00|23.48|23.4|23.47|23.39|23.67|23.59|23.37|23.29|1042
1633003200000|2021-09-30 12:00:00|23.46|23.38|23.52|23.44|23.52|23.44|23.27|23.19|794
1633006800000|2021-09-30 13:00:00|23.49|23.41|23.32|23.24|23.67|23.59|23.13|23.05|6425
1633010400000|2021-09-30 14:00:00|23.3|23.22|23.59|23.51|23.67|23.59|23.24|23.16|5578
1633014000000|2021-09-30 15:00:00|23.61|23.53|23.72|23.64|24.01|23.93|23.05|22.97|6711
1633017600000|2021-09-30 16:00:00|23.71|23.63|23.99|23.91|24.29|24.21|23.67|23.59|1495
1633021200000|2021-09-30 17:00:00|23.97|23.89|23.78|23.7|24.09|24.01|23.65|23.57|320
1633024800000|2021-09-30 18:00:00|23.8|23.72|23.47|23.39|23.82|23.74|23.13|23.05|233
1633028400000|2021-09-30 19:00:00|23.46|23.38|23.92|23.62|23.98|23.86|23.22|23.14|249
1633032000000|2021-09-30 20:00:00|23.93|23.63|23.89|23.64|23.93|23.64|23.89|23.63|0
1633046400000|2021-10-01 00:00:00|23.54|23.24|23.89|23.59|23.89|23.59|23.54|23.24|0
1633050000000|2021-10-01 01:00:00|23.88|23.58|24.46|24.16|24.49|24.37|23.82|23.52|45
1633053600000|2021-10-01 02:00:00|24.47|24.17|24.48|24.18|24.48|24.24|24.31|24.12|25
1633057200000|2021-10-01 03:00:00|24.47|24.17|24.37|24.07|24.49|24.27|24.29|24.02|7
1633060800000|2021-10-01 04:00:00|24.35|24.05|24.52|24.22|24.63|24.37|24.34|24.04|40
1633064400000|2021-10-01 05:00:00|24.53|24.23|24.34|24.09|24.59|24.3|24.24|24.06|40
1633068000000|2021-10-01 06:00:00|24.29|24.21|24.64|24.56|24.94|24.86|24.06|23.91|612
1633071600000|2021-10-01 07:00:00|24.58|24.5|24.18|24.1|24.96|24.88|23.94|23.86|4440
1633075200000|2021-10-01 08:00:00|24.17|24.09|24.38|24.3|24.57|24.49|24.07|23.99|2913
1633078800000|2021-10-01 09:00:00|24.37|24.29|24.42|24.34|24.57|24.49|24.19|24.11|1741
1633082400000|2021-10-01 10:00:00|24.4|24.32|24.34|24.26|24.49|24.41|24.24|24.16|1122
1633086000000|2021-10-01 11:00:00|24.33|24.25|23.72|23.64|24.34|24.26|23.57|23.49|2351
1633089600000|2021-10-01 12:00:00|23.69|23.61|23.74|23.66|23.83|23.75|23.53|23.45|2100
1633093200000|2021-10-01 13:00:00|23.73|23.65|24.04|23.96|24.21|24.13|23.44|23.36|2787
1633096800000|2021-10-01 14:00:00|24.03|23.95|23.81|23.73|24.34|24.26|23.7|23.62|4025
1633100400000|2021-10-01 15:00:00|23.8|23.72|23.52|23.44|23.94|23.86|23.37|23.29|4278
1633104000000|2021-10-01 16:00:00|23.49|23.41|23.5|23.42|23.68|23.6|23.33|23.25|281
1633107600000|2021-10-01 17:00:00|23.49|23.41|23.14|23.06|23.57|23.49|23.09|23.01|544
1633111200000|2021-10-01 18:00:00|23.1|23.02|22.89|22.81|23.13|23.05|22.89|22.81|464
1633114800000|2021-10-01 19:00:00|22.87|22.79|23.36|23.28|23.47|23.31|22.77|22.69|337
1633305600000|2021-10-04 00:00:00|22.99|22.69|23.4|23.1|23.52|23.22|22.9|22.6|49
1633309200000|2021-10-04 01:00:00|23.41|23.11|23.65|23.35|23.74|23.49|23.4|23.1|11
1633312800000|2021-10-04 02:00:00|23.66|23.36|23.51|23.21|23.72|23.42|23.44|23.14|0
1633316400000|2021-10-04 03:00:00|23.52|23.22|23.75|23.45|23.78|23.48|23.5|23.2|0
1633320000000|2021-10-04 04:00:00|23.74|23.44|23.46|23.16|23.77|23.47|23.36|23.12|5
1633323600000|2021-10-04 05:00:00|23.47|23.17|23.64|23.34|23.68|23.38|23.4|23.1|0
1633327200000|2021-10-04 06:00:00|23.65|23.35|23.59|23.51|23.78|23.7|23.35|23.27|561
1633330800000|2021-10-04 07:00:00|23.62|23.54|23.77|23.69|24.11|24.03|23.52|23.44|2889
1633334400000|2021-10-04 08:00:00|23.78|23.7|23.61|23.53|23.99|23.91|23.56|23.48|1951
1633338000000|2021-10-04 09:00:00|23.62|23.54|23.29|23.21|23.63|23.55|23.21|23.13|5463
1633341600000|2021-10-04 10:00:00|23.28|23.2|23.2|23.12|23.39|23.31|23.17|23.09|1490
1633345200000|2021-10-04 11:00:00|23.21|23.13|23.34|23.26|23.52|23.44|23.2|23.12|1149
1633348800000|2021-10-04 12:00:00|23.32|23.24|23.11|23.03|23.39|23.31|23.06|22.98|1347
1633352400000|2021-10-04 13:00:00|23.12|23.04|23.06|22.98|23.19|23.11|22.91|22.83|2824
1633356000000|2021-10-04 14:00:00|23.08|23|24.01|23.93|24.23|24.15|23.01|22.93|5397
1633359600000|2021-10-04 15:00:00|24.02|23.94|23.82|23.74|24.37|24.29|23.73|23.65|5613
1633363200000|2021-10-04 16:00:00|23.85|23.77|24.25|24.17|24.37|24.29|23.7|23.62|335
1633366800000|2021-10-04 17:00:00|24.26|24.18|24.08|24|24.45|24.37|23.87|23.79|296
1633370400000|2021-10-04 18:00:00|24.1|24.02|24.04|23.96|24.2|24.12|23.91|23.8|150
1633374000000|2021-10-04 19:00:00|24.03|23.95|23.82|23.57|24.28|24.13|23.74|23.57|116
1633392000000|2021-10-05 00:00:00|23.86|23.56|24.2|23.9|24.22|23.92|23.86|23.56|15
1633395600000|2021-10-05 01:00:00|24.19|23.89|24.17|23.87|24.45|24.15|24.08|23.78|13
1633399200000|2021-10-05 02:00:00|24.15|23.85|23.91|23.61|24.21|23.91|23.91|23.61|1
1633402800000|2021-10-05 03:00:00|23.9|23.6|23.77|23.47|24.02|23.72|23.73|23.46|0
1633406400000|2021-10-05 04:00:00|23.81|23.51|23.84|23.54|23.88|23.58|23.77|23.47|0
1633410000000|2021-10-05 05:00:00|23.82|23.52|23.8|23.55|23.9|23.6|23.66|23.48|69
1633413600000|2021-10-05 06:00:00|23.79|23.54|23.74|23.66|23.92|23.83|23.62|23.46|153
1633417200000|2021-10-05 07:00:00|23.76|23.68|23.83|23.75|23.9|23.82|23.43|23.35|1782
1633420800000|2021-10-05 08:00:00|23.82|23.74|23.53|23.45|23.87|23.79|23.43|23.35|1721
1633424400000|2021-10-05 09:00:00|23.51|23.43|23.42|23.34|23.56|23.48|23.35|23.27|1589
1633428000000|2021-10-05 10:00:00|23.43|23.35|23.52|23.44|23.61|23.53|23.43|23.35|478
1633431600000|2021-10-05 11:00:00|23.54|23.46|23.45|23.37|23.57|23.49|23.35|23.27|579
1633435200000|2021-10-05 12:00:00|23.48|23.4|23.4|23.32|23.53|23.45|23.39|23.31|712
1633438800000|2021-10-05 13:00:00|23.42|23.34|23.19|23.11|23.58|23.5|23.17|23.09|3561
1633442400000|2021-10-05 14:00:00|23.18|23.1|22.61|22.53|23.18|23.1|22.61|22.53|5669
1633446000000|2021-10-05 15:00:00|22.63|22.55|22.71|22.63|22.83|22.75|22.51|22.43|4601
1633449600000|2021-10-05 16:00:00|22.72|22.64|22.61|22.53|22.8|22.72|22.61|22.53|425
1633453200000|2021-10-05 17:00:00|22.65|22.57|22.63|22.55|22.7|22.62|22.55|22.47|103
1633456800000|2021-10-05 18:00:00|22.61|22.53|22.62|22.54|22.7|22.62|22.48|22.4|166
1633460400000|2021-10-05 19:00:00|22.63|22.55|23.12|22.87|23.12|22.87|22.52|22.44|276
1633478400000|2021-10-06 00:00:00|23.11|22.81|23.03|22.73|23.6|23.3|22.95|22.65|0
1633482000000|2021-10-06 01:00:00|23.02|22.72|23.47|23.17|23.63|23.36|23|22.7|2
1633485600000|2021-10-06 02:00:00|23.51|23.21|23.56|23.26|23.63|23.34|23.42|23.17|17
1633489200000|2021-10-06 03:00:00|23.57|23.27|23.45|23.15|23.63|23.37|23.4|23.1|0
1633492800000|2021-10-06 04:00:00|23.47|23.17|23.55|23.3|23.64|23.48|23.43|23.13|1
1633496400000|2021-10-06 05:00:00|23.54|23.29|23.45|23.2|23.58|23.35|23.35|23.05|1
1633500000000|2021-10-06 06:00:00|23.38|23.3|23.23|23.15|23.66|23.56|23.11|23.03|518
1633503600000|2021-10-06 07:00:00|23.24|23.16|23.89|23.81|23.99|23.91|23.23|23.15|5620
1633507200000|2021-10-06 08:00:00|23.92|23.84|24.01|23.93|24.07|23.99|23.77|23.69|2885
1633510800000|2021-10-06 09:00:00|24|23.92|24.16|24.08|24.38|24.3|23.98|23.9|3892
1633514400000|2021-10-06 10:00:00|24.15|24.07|24.09|24.01|24.24|24.16|24.02|23.94|2117
1633518000000|2021-10-06 11:00:00|24.11|24.03|23.75|23.67|24.14|24.06|23.72|23.64|1390
1633521600000|2021-10-06 12:00:00|23.74|23.66|23.77|23.69|23.85|23.77|23.5|23.42|2007
1633525200000|2021-10-06 13:00:00|23.75|23.67|23.87|23.79|23.87|23.79|23.32|23.24|5267
1633528800000|2021-10-06 14:00:00|23.88|23.8|23.52|23.44|24.21|24.13|23.5|23.42|6192
1633532400000|2021-10-06 15:00:00|23.53|23.45|23.67|23.59|23.97|23.89|23.52|23.44|10338
1633536000000|2021-10-06 16:00:00|23.65|23.57|23.88|23.8|24.07|23.99|23.62|23.54|626
1633539600000|2021-10-06 17:00:00|23.87|23.79|23.31|23.23|24.1|24.02|23.3|23.22|493
1633543200000|2021-10-06 18:00:00|23.3|23.22|23.08|23|23.44|23.36|22.96|22.88|464
1633546800000|2021-10-06 19:00:00|23.21|23.13|22.92|22.67|23.23|23.15|22.77|22.63|170
1633564800000|2021-10-07 00:00:00|22.77|22.47|22.77|22.47|23.54|23.24|22.65|22.39|3
1633568400000|2021-10-07 01:00:00|22.74|22.49|22.65|22.4|22.86|22.59|22.54|22.36|3
1633572000000|2021-10-07 02:00:00|22.66|22.41|22.59|22.34|22.73|22.54|22.48|22.34|6
1633575600000|2021-10-07 03:00:00|22.62|22.37|22.72|22.42|22.76|22.49|22.62|22.37|0
1633579200000|2021-10-07 04:00:00|22.74|22.44|22.74|22.44|22.79|22.49|22.72|22.42|0
1633582800000|2021-10-07 05:00:00|22.77|22.47|22.73|22.48|22.79|22.59|22.64|22.41|56
1633586400000|2021-10-07 06:00:00|22.62|22.54|22.53|22.45|22.7|22.62|22.26|22.18|512
1633590000000|2021-10-07 07:00:00|22.55|22.47|22.53|22.45|22.77|22.69|22.5|22.42|3336
1633593600000|2021-10-07 08:00:00|22.52|22.44|22.58|22.5|22.7|22.62|22.47|22.39|1050
1633597200000|2021-10-07 09:00:00|22.57|22.49|22.37|22.29|22.58|22.5|22.37|22.29|1218
1633600800000|2021-10-07 10:00:00|22.36|22.28|22.3|22.22|22.5|22.42|22.3|22.22|1037
1633604400000|2021-10-07 11:00:00|22.32|22.24|22.3|22.22|22.37|22.29|22.25|22.17|1207
1633608000000|2021-10-07 12:00:00|22.25|22.17|22.2|22.12|22.34|22.26|22.19|22.11|2584
1633611600000|2021-10-07 13:00:00|22.19|22.11|22.12|22.04|22.4|22.32|22.09|22.01|4535
1633615200000|2021-10-07 14:00:00|22.13|22.05|21.86|21.78|22.17|22.09|21.84|21.76|3179
1633618800000|2021-10-07 15:00:00|21.83|21.75|21.96|21.88|22.02|21.94|21.83|21.75|4826
1633622400000|2021-10-07 16:00:00|21.98|21.9|21.94|21.86|22.01|21.93|21.91|21.83|104
1633626000000|2021-10-07 17:00:00|21.91|21.83|21.88|21.8|21.93|21.85|21.86|21.78|183
1633629600000|2021-10-07 18:00:00|21.91|21.83|22.01|21.93|22.08|22|21.88|21.8|90
1633633200000|2021-10-07 19:00:00|22.05|21.97|22.07|21.82|22.11|22|21.85|21.77|134
1633651200000|2021-10-08 00:00:00|22.15|21.85|21.98|21.68|22.18|21.88|21.98|21.68|0
1633654800000|2021-10-08 01:00:00|21.99|21.69|21.9|21.6|22.01|21.71|21.83|21.56|0
1633658400000|2021-10-08 02:00:00|21.88|21.58|21.88|21.58|21.9|21.61|21.83|21.56|6
1633662000000|2021-10-08 03:00:00|21.86|21.56|21.97|21.67|21.98|21.7|21.86|21.56|5
1633665600000|2021-10-08 04:00:00|21.95|21.7|21.96|21.66|22.01|21.71|21.89|21.59|31
1633669200000|2021-10-08 05:00:00|21.95|21.65|22.06|21.81|22.1|21.81|21.9|21.6|0
1633672800000|2021-10-08 06:00:00|22.08|21.83|21.83|21.75|22.08|21.89|21.78|21.7|115
1633676400000|2021-10-08 07:00:00|21.82|21.74|22.04|21.96|22.09|22.01|21.7|21.62|2138
1633680000000|2021-10-08 08:00:00|22.06|21.98|22.06|21.98|22.12|22.04|21.94|21.86|716
1633683600000|2021-10-08 09:00:00|22.07|21.99|21.93|21.85|22.17|22.09|21.91|21.83|965
1633687200000|2021-10-08 10:00:00|21.92|21.84|21.95|21.87|21.96|21.88|21.8|21.72|1348
1633690800000|2021-10-08 11:00:00|21.9|21.82|21.85|21.77|21.95|21.87|21.84|21.76|370
1633694400000|2021-10-08 12:00:00|21.84|21.76|21.64|21.56|22.06|21.9|21.57|21.49|2893
1633698000000|2021-10-08 13:00:00|21.62|21.54|21.77|21.69|21.88|21.8|21.57|21.49|4284
1633701600000|2021-10-08 14:00:00|21.76|21.68|21.76|21.68|21.86|21.78|21.62|21.54|2920
1633705200000|2021-10-08 15:00:00|21.72|21.64|21.92|21.84|21.98|21.9|21.66|21.58|3442
1633708800000|2021-10-08 16:00:00|21.91|21.83|21.77|21.69|21.97|21.89|21.76|21.68|310
1633712400000|2021-10-08 17:00:00|21.76|21.68|21.73|21.65|21.9|21.82|21.7|21.62|415
1633716000000|2021-10-08 18:00:00|21.7|21.62|21.64|21.56|21.75|21.67|21.57|21.49|95
1633719600000|2021-10-08 19:00:00|21.63|21.55|21.71|21.63|21.85|21.75|21.49|21.41|173
1633910400000|2021-10-11 00:00:00|22.13|22.05|22.06|21.76|22.44|22.17|21.98|21.68|9
1633914000000|2021-10-11 01:00:00|22.05|21.75|21.95|21.65|22.05|21.75|21.8|21.5|0
1633917600000|2021-10-11 02:00:00|21.93|21.63|21.99|21.69|21.99|21.69|21.85|21.55|0
1633921200000|2021-10-11 03:00:00|21.98|21.68|21.96|21.66|22.05|21.78|21.91|21.61|0
1633924800000|2021-10-11 04:00:00|21.97|21.67|21.88|21.58|22|21.79|21.81|21.51|8
1633928400000|2021-10-11 05:00:00|21.84|21.54|21.87|21.57|21.93|21.73|21.68|21.49|12
1633932000000|2021-10-11 06:00:00|21.85|21.6|22.05|21.97|22.12|22.04|21.69|21.56|317
1633935600000|2021-10-11 07:00:00|22.06|21.98|22.18|22.1|22.31|22.23|21.88|21.8|2376
1633939200000|2021-10-11 08:00:00|22.16|22.08|22.09|22.01|22.36|22.28|22.01|21.93|1815
1633942800000|2021-10-11 09:00:00|22.1|22.02|22.02|21.94|22.14|22.06|21.97|21.89|1771
1633946400000|2021-10-11 10:00:00|21.99|21.91|22.27|22.19|22.33|22.25|21.99|21.91|1392
1633950000000|2021-10-11 11:00:00|22.28|22.2|22.23|22.15|22.33|22.25|22.09|22.01|1429
1633953600000|2021-10-11 12:00:00|22.28|22.2|22.09|22.01|22.34|22.26|22.08|22|1209
1633957200000|2021-10-11 13:00:00|22.1|22.02|21.69|21.61|22.1|22.02|21.64|21.56|2999
1633960800000|2021-10-11 14:00:00|21.64|21.56|21.49|21.41|21.69|21.61|21.43|21.35|2817
1633964400000|2021-10-11 15:00:00|21.45|21.37|21.28|21.2|21.54|21.46|21.23|21.15|1909
1633968000000|2021-10-11 16:00:00|21.29|21.21|21.43|21.35|21.54|21.46|21.28|21.2|649
1633971600000|2021-10-11 17:00:00|21.45|21.37|21.63|21.55|21.79|21.71|21.45|21.37|491
1633975200000|2021-10-11 18:00:00|21.64|21.56|21.57|21.49|21.7|21.62|21.47|21.39|176
1633978800000|2021-10-11 19:00:00|21.59|21.51|21.99|21.74|22.06|21.89|21.54|21.46|209
1633996800000|2021-10-12 00:00:00|21.98|21.9|22.32|22.02|22.37|22.11|21.98|21.68|3
1634000400000|2021-10-12 01:00:00|22.37|22.07|22.28|21.98|22.45|22.28|22.11|21.93|34
1634004000000|2021-10-12 02:00:00|22.31|22.01|22.19|21.89|22.31|22.01|22.14|21.86|0
1634007600000|2021-10-12 03:00:00|22.2|21.9|22.33|22.03|22.33|22.06|22.17|21.89|0
1634011200000|2021-10-12 04:00:00|22.3|22|22.15|21.85|22.3|22.08|22.04|21.83|35
1634014800000|2021-10-12 05:00:00|22.1|21.8|22.12|21.82|22.13|21.85|22.05|21.77|0
1634018400000|2021-10-12 06:00:00|22.1|21.8|22.34|22.26|22.48|22.4|21.97|21.8|722
1634022000000|2021-10-12 07:00:00|22.33|22.25|22.06|21.98|22.55|22.47|22|21.92|2753
1634025600000|2021-10-12 08:00:00|22.05|21.97|21.92|21.84|22.27|22.19|21.9|21.82|1416
1634029200000|2021-10-12 09:00:00|21.9|21.82|21.76|21.68|21.9|21.82|21.7|21.62|1595
1634032800000|2021-10-12 10:00:00|21.75|21.67|21.65|21.57|21.87|21.79|21.65|21.57|1282
1634036400000|2021-10-12 11:00:00|21.68|21.6|21.83|21.75|21.87|21.79|21.65|21.57|1080
1634040000000|2021-10-12 12:00:00|21.82|21.74|21.79|21.71|21.88|21.8|21.66|21.58|1836
1634043600000|2021-10-12 13:00:00|21.83|21.75|21.9|21.82|22.04|21.96|21.62|21.54|3506
1634047200000|2021-10-12 14:00:00|21.89|21.81|21.85|21.77|21.94|21.86|21.67|21.59|3084
1634050800000|2021-10-12 15:00:00|21.84|21.76|21.43|21.35|21.85|21.77|21.43|21.35|3059
1634054400000|2021-10-12 16:00:00|21.42|21.34|21.62|21.54|21.63|21.55|21.36|21.28|364
1634058000000|2021-10-12 17:00:00|21.63|21.55|21.52|21.44|21.73|21.65|21.47|21.39|197
1634061600000|2021-10-12 18:00:00|21.53|21.45|21.5|21.42|21.53|21.45|21.39|21.31|92
1634065200000|2021-10-12 19:00:00|21.48|21.4|21.74|21.49|21.85|21.77|21.48|21.4|192
1634083200000|2021-10-13 00:00:00|21.93|21.63|21.82|21.52|22.11|21.81|21.74|21.51|26
1634086800000|2021-10-13 01:00:00|21.81|21.51|21.94|21.64|21.99|21.71|21.81|21.51|0
1634090400000|2021-10-13 02:00:00|21.92|21.62|21.95|21.65|21.99|21.72|21.87|21.57|0
1634094000000|2021-10-13 03:00:00|21.94|21.64|21.89|21.59|21.95|21.65|21.84|21.54|0
1634097600000|2021-10-13 04:00:00|21.86|21.61|21.75|21.67|21.86|21.67|21.73|21.57|0
1634101200000|2021-10-13 05:00:00|21.73|21.65|21.9|21.65|21.94|21.73|21.7|21.56|0
1634104800000|2021-10-13 06:00:00|21.89|21.64|21.74|21.66|21.92|21.77|21.69|21.61|69
1634108400000|2021-10-13 07:00:00|21.73|21.65|21.68|21.6|22|21.92|21.67|21.59|1887
1634112000000|2021-10-13 08:00:00|21.67|21.59|21.41|21.33|21.72|21.64|21.31|21.23|3135
1634115600000|2021-10-13 09:00:00|21.38|21.3|21.41|21.33|21.47|21.39|21.31|21.23|1133
1634119200000|2021-10-13 10:00:00|21.42|21.34|21.41|21.33|21.46|21.38|21.3|21.22|1348
1634122800000|2021-10-13 11:00:00|21.43|21.35|21.35|21.27|21.51|21.43|21.3|21.22|717
1634126400000|2021-10-13 12:00:00|21.33|21.25|21.4|21.32|21.53|21.45|21.24|21.16|3016
1634130000000|2021-10-13 13:00:00|21.42|21.34|21.26|21.18|21.42|21.34|21.04|20.96|3950
1634133600000|2021-10-13 14:00:00|21.28|21.2|21.31|21.23|21.52|21.44|21.25|21.17|4257
1634137200000|2021-10-13 15:00:00|21.27|21.19|21.18|21.1|21.38|21.3|21.07|20.99|5904
1634140800000|2021-10-13 16:00:00|21.17|21.09|21.2|21.12|21.28|21.2|21.12|21.04|492
1634144400000|2021-10-13 17:00:00|21.22|21.14|21.14|21.06|21.27|21.19|21.09|21.01|136
1634148000000|2021-10-13 18:00:00|21.13|21.05|21.12|21.04|21.32|21.24|21.04|20.96|383
1634151600000|2021-10-13 19:00:00|21.11|21.03|21.19|20.94|21.19|21.07|21.02|20.92|116
1634169600000|2021-10-14 00:00:00|21.1|20.85|21.14|20.84|21.64|21.34|20.95|20.75|9
1634173200000|2021-10-14 01:00:00|21.12|20.82|21.08|20.83|21.18|20.89|21.01|20.75|0
1634176800000|2021-10-14 02:00:00|21.11|20.81|21.03|20.78|21.17|20.88|20.92|20.76|0
1634180400000|2021-10-14 03:00:00|21.06|20.81|20.91|20.61|21.1|20.87|20.77|20.54|44
1634184000000|2021-10-14 04:00:00|20.93|20.63|20.96|20.66|21|20.7|20.91|20.61|0
1634187600000|2021-10-14 05:00:00|20.95|20.65|20.9|20.6|21|20.76|20.84|20.58|26
1634191200000|2021-10-14 06:00:00|20.92|20.62|20.8|20.72|20.99|20.83|20.7|20.6|625
1634194800000|2021-10-14 07:00:00|20.81|20.73|20.75|20.67|20.91|20.83|20.74|20.66|1213
1634198400000|2021-10-14 08:00:00|20.74|20.66|20.61|20.53|20.74|20.66|20.56|20.48|1976
1634202000000|2021-10-14 09:00:00|20.62|20.54|20.51|20.43|20.62|20.54|20.46|20.38|1445
1634205600000|2021-10-14 10:00:00|20.49|20.41|20.51|20.43|20.51|20.43|20.46|20.38|473
1634209200000|2021-10-14 11:00:00|20.47|20.39|20.46|20.38|20.52|20.44|20.45|20.37|427
1634212800000|2021-10-14 12:00:00|20.45|20.37|20.35|20.27|20.49|20.41|20.34|20.26|1767
1634216400000|2021-10-14 13:00:00|20.34|20.26|20.32|20.24|20.39|20.31|20.18|20.1|3871
1634220000000|2021-10-14 14:00:00|20.29|20.21|20.32|20.24|20.42|20.34|20.27|20.19|6910
1634223600000|2021-10-14 15:00:00|20.33|20.25|20.17|20.09|20.33|20.25|20.16|20.08|2426
1634227200000|2021-10-14 16:00:00|20.19|20.11|20.12|20.04|20.22|20.14|20.07|19.99|228
1634230800000|2021-10-14 17:00:00|20.07|19.99|20.07|19.99|20.12|20.04|20.07|19.99|452
1634234400000|2021-10-14 18:00:00|20.11|20.03|20.04|19.96|20.12|20.04|20.01|19.93|352
1634238000000|2021-10-14 19:00:00|20.07|19.99|20.03|19.78|20.09|20.01|19.92|19.78|162
1634256000000|2021-10-15 00:00:00|20.09|19.79|20.09|19.79|20.2|19.9|20.07|19.77|0
1634259600000|2021-10-15 01:00:00|20.07|19.77|20.05|19.75|20.19|19.89|20.05|19.75|0
1634263200000|2021-10-15 02:00:00|20.04|19.74|19.97|19.67|20.07|19.77|19.94|19.64|0
1634266800000|2021-10-15 03:00:00|19.99|19.69|19.97|19.67|20|19.7|19.97|19.67|0
1634270400000|2021-10-15 04:00:00|19.99|19.69|19.93|19.63|20|19.7|19.93|19.63|0
1634274000000|2021-10-15 05:00:00|19.95|19.65|19.82|19.52|19.95|19.65|19.82|19.52|0
1634277600000|2021-10-15 06:00:00|19.89|19.59|19.79|19.71|19.89|19.8|19.64|19.52|156
1634281200000|2021-10-15 07:00:00|19.8|19.72|20|19.92|20|19.92|19.68|19.6|1761
1634284800000|2021-10-15 08:00:00|19.99|19.91|19.95|19.87|20|19.92|19.85|19.77|3028
1634288400000|2021-10-15 09:00:00|20|19.92|19.94|19.86|20.05|19.97|19.94|19.86|1266
1634292000000|2021-10-15 10:00:00|19.97|19.89|20.16|20.08|20.16|20.08|19.94|19.86|2252
1634295600000|2021-10-15 11:00:00|20.13|20.05|20.15|20.07|20.16|20.08|20.11|20.03|1225
1634299200000|2021-10-15 12:00:00|20.16|20.08|20|19.92|20.16|20.08|19.99|19.91|957
1634302800000|2021-10-15 13:00:00|20.01|19.93|19.74|19.66|20.06|19.98|19.68|19.6|2911
1634306400000|2021-10-15 14:00:00|19.73|19.65|19.81|19.73|20|19.92|19.73|19.65|3093
1634310000000|2021-10-15 15:00:00|19.84|19.76|20.01|19.93|20.04|19.96|19.79|19.71|4106
1634313600000|2021-10-15 16:00:00|19.99|19.91|19.98|19.9|20.04|19.96|19.98|19.9|39
1634317200000|2021-10-15 17:00:00|19.99|19.91|20.03|19.95|20.04|19.96|19.98|19.9|74
1634320800000|2021-10-15 18:00:00|20.01|19.93|19.98|19.9|20.08|20|19.98|19.9|127
1634324400000|2021-10-15 19:00:00|20|19.92|20.27|20.02|20.27|20.1|19.98|19.9|230
1634515200000|2021-10-18 00:00:00|20.62|20.32|20.46|20.16|20.65|20.35|20.43|20.13|4
1634518800000|2021-10-18 01:00:00|20.53|20.23|20.51|20.21|20.58|20.28|20.41|20.11|0
1634522400000|2021-10-18 02:00:00|20.48|20.18|20.46|20.16|20.53|20.23|20.41|20.11|0
1634526000000|2021-10-18 03:00:00|20.44|20.14|20.47|20.17|20.49|20.2|20.28|19.99|24
1634529600000|2021-10-18 04:00:00|20.46|20.16|20.52|20.22|20.52|20.22|20.39|20.09|0
1634533200000|2021-10-18 05:00:00|20.49|20.19|20.47|20.17|20.52|20.22|20.42|20.12|0
1634536800000|2021-10-18 06:00:00|20.52|20.22|20.4|20.32|20.63|20.54|20.37|20.22|300
1634540400000|2021-10-18 07:00:00|20.37|20.29|20.48|20.4|20.73|20.65|20.32|20.24|3406
1634544000000|2021-10-18 08:00:00|20.53|20.45|20.48|20.4|20.53|20.45|20.28|20.2|2590
1634547600000|2021-10-18 09:00:00|20.53|20.45|20.48|20.4|20.58|20.5|20.43|20.35|1481
1634551200000|2021-10-18 10:00:00|20.51|20.43|20.68|20.6|20.73|20.65|20.48|20.4|1132
1634554800000|2021-10-18 11:00:00|20.63|20.55|20.59|20.51|20.64|20.56|20.48|20.4|765
1634558400000|2021-10-18 12:00:00|20.64|20.56|20.84|20.76|20.89|20.81|20.64|20.56|1499
1634562000000|2021-10-18 13:00:00|20.79|20.71|20.49|20.41|20.84|20.76|20.44|20.36|2852
1634565600000|2021-10-18 14:00:00|20.47|20.39|20.42|20.34|20.59|20.51|20.39|20.31|3101
1634569200000|2021-10-18 15:00:00|20.39|20.31|20.3|20.22|20.44|20.36|20.25|20.17|21592
1634572800000|2021-10-18 16:00:00|20.27|20.19|20.25|20.17|20.3|20.22|20.25|20.17|187
1634576400000|2021-10-18 17:00:00|20.3|20.22|20.25|20.17|20.3|20.22|20.22|20.14|57
1634580000000|2021-10-18 18:00:00|20.3|20.22|20.2|20.12|20.3|20.22|20.2|20.12|199561
1634583600000|2021-10-18 19:00:00|20.23|20.15|20.27|20.02|20.27|20.18|20.11|19.99|55
1634601600000|2021-10-19 00:00:00|20.25|19.95|20.15|19.9|20.3|20.01|19.99|19.83|44
1634605200000|2021-10-19 01:00:00|20.13|19.88|20.23|19.93|20.38|20.08|20.09|19.88|5
1634608800000|2021-10-19 02:00:00|20.25|19.95|20.23|19.93|20.28|19.98|20.2|19.9|0
1634612400000|2021-10-19 03:00:00|20.26|19.96|20.13|19.88|20.26|19.96|20.13|19.86|60
1634616000000|2021-10-19 04:00:00|20.11|19.83|19.95|19.87|20.18|19.97|19.95|19.76|17
1634619600000|2021-10-19 05:00:00|20.01|19.76|19.95|19.87|20.01|19.89|19.95|19.76|17
1634623200000|2021-10-19 06:00:00|19.97|19.89|19.98|19.9|19.98|19.9|19.83|19.75|1056
1634626800000|2021-10-19 07:00:00|20|19.92|20.13|20.05|20.27|20.19|20|19.92|2307
1634630400000|2021-10-19 08:00:00|20.08|20|20.03|19.95|20.13|20.05|19.98|19.9|2161
1634634000000|2021-10-19 09:00:00|20.08|20|20.08|20|20.08|20|20.03|19.95|932
1634637600000|2021-10-19 10:00:00|20.03|19.95|19.93|19.85|20.08|20|19.93|19.85|2609
1634641200000|2021-10-19 11:00:00|19.98|19.9|20.03|19.95|20.08|20|19.93|19.85|1011
1634644800000|2021-10-19 12:00:00|20.08|20|20.08|20|20.13|20.05|20.03|19.95|1355
1634648400000|2021-10-19 13:00:00|20.13|20.05|20.13|20.05|20.2|20.12|19.98|19.9|3818
1634652000000|2021-10-19 14:00:00|20.08|20|19.98|19.9|20.13|20.05|19.93|19.85|2794
1634655600000|2021-10-19 15:00:00|19.93|19.85|19.91|19.83|19.98|19.9|19.84|19.76|3224
1634659200000|2021-10-19 16:00:00|19.94|19.86|19.89|19.81|19.99|19.91|19.89|19.81|317
1634662800000|2021-10-19 17:00:00|19.91|19.83|19.89|19.81|19.94|19.86|19.84|19.76|163
1634666400000|2021-10-19 18:00:00|19.92|19.84|19.94|19.86|19.99|19.91|19.89|19.81|152
1634670000000|2021-10-19 19:00:00|19.92|19.84|19.99|19.91|20.02|19.94|19.84|19.76|143
1634688000000|2021-10-20 00:00:00|20.08|19.78|20.21|19.96|20.26|20|20.01|19.71|0
1634691600000|2021-10-20 01:00:00|20.26|19.93|20.23|19.93|20.26|20|20.13|19.88|1
1634695200000|2021-10-20 02:00:00|20.14|19.89|20.21|19.91|20.24|19.96|20.14|19.88|0
1634698800000|2021-10-20 03:00:00|20.23|19.93|20.21|19.91|20.26|19.98|20.14|19.89|1
1634702400000|2021-10-20 04:00:00|20.23|19.93|20.21|19.91|20.24|19.94|20.21|19.91|0
1634706000000|2021-10-20 05:00:00|20.24|19.94|20.14|19.89|20.24|19.94|20.12|19.87|0
1634709600000|2021-10-20 06:00:00|20.12|19.87|20.06|19.98|20.2|20.12|20.01|19.84|189
1634713200000|2021-10-20 07:00:00|20.08|20|20.06|19.98|20.21|20.13|19.91|19.83|1956
1634716800000|2021-10-20 08:00:00|20.08|20|19.96|19.88|20.08|20|19.96|19.88|2820
1634720400000|2021-10-20 09:00:00|20.01|19.93|20.01|19.93|20.06|19.98|20.01|19.93|874
1634724000000|2021-10-20 10:00:00|20.03|19.95|20.01|19.93|20.06|19.98|19.96|19.88|1785
1634727600000|2021-10-20 11:00:00|19.96|19.88|20.06|19.98|20.1|20.02|19.96|19.88|2007
1634731200000|2021-10-20 12:00:00|20.08|20|20.11|20.03|20.11|20.03|20.01|19.93|1713
1634734800000|2021-10-20 13:00:00|20.08|20|20.06|19.98|20.11|20.03|20.01|19.93|1972
1634738400000|2021-10-20 14:00:00|20.04|19.96|20.04|19.96|20.06|19.98|19.91|19.83|3253
1634742000000|2021-10-20 15:00:00|20.01|19.93|19.86|19.78|20.06|19.98|19.86|19.78|3145
1634745600000|2021-10-20 16:00:00|19.89|19.81|19.92|19.84|19.92|19.84|19.86|19.78|8
1634749200000|2021-10-20 17:00:00|19.94|19.86|19.96|19.88|20.11|20.03|19.94|19.86|98
1634752800000|2021-10-20 18:00:00|19.91|19.83|19.87|19.79|19.96|19.88|19.87|19.79|18
1634756400000|2021-10-20 19:00:00|19.89|19.81|19.94|19.86|20.02|19.94|19.89|19.81|388
1634774400000|2021-10-21 00:00:00|20.14|19.84|19.99|19.91|20.14|19.93|19.94|19.68|0
1634778000000|2021-10-21 01:00:00|20.03|19.78|19.99|19.91|20.05|19.93|19.94|19.75|0
1634781600000|2021-10-21 02:00:00|20.05|19.8|19.99|19.91|20.05|19.91|19.94|19.77|0
1634785200000|2021-10-21 03:00:00|20.05|19.8|19.99|19.91|20.08|19.91|19.94|19.78|0
1634788800000|2021-10-21 04:00:00|20.05|19.8|20.14|20.06|20.18|20.09|19.99|19.78|16
1634792400000|2021-10-21 05:00:00|20.16|20.08|20.22|20.14|20.26|20.14|20.12|20|59
1634796000000|2021-10-21 06:00:00|20.2|20.12|20.22|20.14|20.27|20.19|20.08|20|292
1634799600000|2021-10-21 07:00:00|20.24|20.16|20.18|20.1|20.42|20.34|20.18|20.1|1483
1634803200000|2021-10-21 08:00:00|20.2|20.12|20.27|20.19|20.27|20.19|20.18|20.1|1118
1634806800000|2021-10-21 09:00:00|20.24|20.16|20.18|20.1|20.27|20.19|20.18|20.1|688
1634810400000|2021-10-21 10:00:00|20.22|20.14|20.23|20.15|20.28|20.2|20.18|20.1|793
1634814000000|2021-10-21 11:00:00|20.25|20.17|20.28|20.2|20.28|20.2|20.23|20.15|612
1634817600000|2021-10-21 12:00:00|20.26|20.18|20.18|20.1|20.28|20.2|20.13|20.05|920
1634821200000|2021-10-21 13:00:00|20.23|20.15|20.14|20.06|20.23|20.15|20.04|19.96|2603
1634824800000|2021-10-21 14:00:00|20.11|20.03|20.04|19.96|20.14|20.06|19.95|19.87|4877
1634828400000|2021-10-21 15:00:00|19.99|19.91|19.98|19.9|20.14|20.06|19.98|19.9|2807
1634832000000|2021-10-21 16:00:00|19.94|19.86|19.89|19.81|19.99|19.91|19.89|19.81|368
1634835600000|2021-10-21 17:00:00|19.92|19.84|19.91|19.83|19.94|19.86|19.89|19.81|46
1634839200000|2021-10-21 18:00:00|19.89|19.81|19.75|19.67|19.89|19.81|19.75|19.67|78
1634842800000|2021-10-21 19:00:00|19.73|19.65|19.68|19.6|19.77|19.69|19.61|19.53|1183
1634860800000|2021-10-22 00:00:00|20.03|19.73|19.94|19.69|20.03|19.84|19.88|19.66|0
1634864400000|2021-10-22 01:00:00|19.93|19.68|20|19.7|20.03|19.75|19.83|19.68|0
1634868000000|2021-10-22 02:00:00|20.03|19.73|19.91|19.66|20.03|19.73|19.91|19.66|0
1634871600000|2021-10-22 03:00:00|19.92|19.67|19.91|19.66|19.92|19.67|19.91|19.66|0
1634875200000|2021-10-22 04:00:00|19.94|19.69|19.91|19.66|19.94|19.69|19.91|19.66|0
1634878800000|2021-10-22 05:00:00|19.92|19.67|19.83|19.75|19.94|19.77|19.83|19.67|0
1634882400000|2021-10-22 06:00:00|19.81|19.73|19.82|19.74|19.89|19.79|19.76|19.64|144
1634886000000|2021-10-22 07:00:00|19.84|19.76|19.72|19.64|19.91|19.83|19.62|19.54|3325
1634889600000|2021-10-22 08:00:00|19.74|19.66|19.72|19.64|19.81|19.73|19.67|19.59|1011
1634893200000|2021-10-22 09:00:00|19.74|19.66|19.72|19.64|19.77|19.69|19.72|19.64|982
1634896800000|2021-10-22 10:00:00|19.76|19.68|19.67|19.59|19.77|19.69|19.62|19.54|732
1634900400000|2021-10-22 11:00:00|19.63|19.55|19.58|19.5|19.63|19.55|19.55|19.47|233
1634904000000|2021-10-22 12:00:00|19.63|19.55|19.67|19.59|19.72|19.64|19.58|19.5|1418
1634907600000|2021-10-22 13:00:00|19.63|19.55|19.67|19.59|19.72|19.64|19.52|19.44|1701
1634911200000|2021-10-22 14:00:00|19.68|19.6|19.83|19.75|19.83|19.75|19.67|19.59|2221
1634914800000|2021-10-22 15:00:00|19.79|19.71|20.13|20.05|20.3|20.22|19.73|19.65|5057
1634918400000|2021-10-22 16:00:00|20.11|20.03|19.98|19.9|20.2|20.12|19.88|19.8|215
1634922000000|2021-10-22 17:00:00|19.96|19.88|20.03|19.95|20.03|19.95|19.89|19.81|16
1634925600000|2021-10-22 18:00:00|20.06|19.98|19.87|19.79|20.06|19.98|19.79|19.71|121
1634929200000|2021-10-22 19:00:00|19.89|19.81|20.05|19.8|20.05|19.91|19.8|19.72|305
1635120000000|2021-10-25 00:00:00|20.24|19.99|20.3|20|20.42|20.12|20.24|19.97|0
1635123600000|2021-10-25 01:00:00|20.28|19.98|20.22|19.97|20.38|20.11|20.15|19.94|4
1635127200000|2021-10-25 02:00:00|20.36|20.06|20.2|19.95|20.37|20.07|20.2|19.95|0
1635130800000|2021-10-25 03:00:00|20.19|19.94|20.16|19.91|20.25|20.01|19.99|19.8|5
1635134400000|2021-10-25 04:00:00|20.14|19.89|20.03|19.95|20.2|20.01|20.03|19.86|1
1635138000000|2021-10-25 05:00:00|20|19.92|20.14|19.84|20.22|20.01|19.96|19.79|11
1635141600000|2021-10-25 06:00:00|20.05|19.8|19.98|19.9|20.09|20.01|19.96|19.8|55
1635145200000|2021-10-25 07:00:00|20|19.92|20.03|19.95|20.13|20.05|19.96|19.88|439
1635148800000|2021-10-25 08:00:00|20.01|19.93|20.03|19.95|20.03|19.95|19.93|19.85|253
1635152400000|2021-10-25 09:00:00|20.08|20|20.03|19.95|20.08|20|20|19.92|483
1635156000000|2021-10-25 10:00:00|20.04|19.96|19.95|19.87|20.04|19.96|19.91|19.83|376
1635159600000|2021-10-25 11:00:00|19.96|19.88|19.95|19.87|20|19.92|19.91|19.83|605
1635163200000|2021-10-25 12:00:00|19.96|19.88|19.95|19.87|19.96|19.88|19.91|19.83|659
1635166800000|2021-10-25 13:00:00|19.94|19.86|19.99|19.91|20.15|20.07|19.86|19.78|1628
1635170400000|2021-10-25 14:00:00|19.95|19.87|19.84|19.76|20.04|19.96|19.84|19.76|2244
1635174000000|2021-10-25 15:00:00|19.83|19.75|19.62|19.54|19.83|19.75|19.55|19.47|2580
1635177600000|2021-10-25 16:00:00|19.64|19.56|19.59|19.51|19.64|19.56|19.53|19.45|138
1635181200000|2021-10-25 17:00:00|19.58|19.5|19.55|19.47|19.6|19.52|19.51|19.43|74
1635184800000|2021-10-25 18:00:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|28
1635188400000|2021-10-25 19:00:00|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|88
1635206400000|2021-10-26 00:00:00|19.63|19.29|19.6|19.3|19.65|19.35|19.6|19.29|0
1635210000000|2021-10-26 01:00:00|19.62|19.32|19.44|19.36|19.62|19.36|19.43|19.3|0
1635213600000|2021-10-26 02:00:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1635217200000|2021-10-26 03:00:00|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|3
1635220800000|2021-10-26 04:00:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|8
1635224400000|2021-10-26 05:00:00|19.44|19.36|19.68|19.43|19.68|19.51|19.44|19.36|14
1635228000000|2021-10-26 06:00:00|19.56|19.48|19.49|19.41|19.56|19.48|19.37|19.29|161
1635231600000|2021-10-26 07:00:00|19.48|19.4|19.33|19.25|19.51|19.43|19.28|19.2|1258
1635235200000|2021-10-26 08:00:00|19.29|19.21|19.24|19.16|19.33|19.25|19.16|19.08|1055
1635238800000|2021-10-26 09:00:00|19.25|19.17|19.12|19.04|19.25|19.17|19.12|19.04|1350
1635242400000|2021-10-26 10:00:00|19.11|19.03|19.25|19.17|19.25|19.17|19.11|19.03|1053
1635246000000|2021-10-26 11:00:00|19.28|19.2|19.3|19.22|19.33|19.25|19.25|19.17|422
1635249600000|2021-10-26 12:00:00|19.28|19.2|19.21|19.13|19.3|19.22|19.21|19.13|323
1635253200000|2021-10-26 13:00:00|19.23|19.15|19.4|19.32|19.44|19.36|19.21|19.13|1837
1635256800000|2021-10-26 14:00:00|19.41|19.33|19.37|19.29|19.49|19.41|19.32|19.24|4703
1635260400000|2021-10-26 15:00:00|19.4|19.32|19.55|19.47|19.57|19.49|19.33|19.25|6283
1635264000000|2021-10-26 16:00:00|19.6|19.52|19.76|19.68|20.06|19.98|19.6|19.52|474
1635267600000|2021-10-26 17:00:00|19.77|19.69|19.71|19.63|19.85|19.77|19.59|19.51|130
1635271200000|2021-10-26 18:00:00|19.69|19.61|19.6|19.52|19.69|19.61|19.55|19.47|149
1635274800000|2021-10-26 19:00:00|19.61|19.53|19.92|19.62|19.94|19.64|19.52|19.44|643
1635292800000|2021-10-27 00:00:00|19.93|19.63|19.95|19.65|20|19.75|19.78|19.48|4
1635296400000|2021-10-27 01:00:00|19.94|19.64|19.97|19.72|20.01|19.76|19.9|19.6|0
1635300000000|2021-10-27 02:00:00|19.96|19.66|19.98|19.68|19.99|19.74|19.82|19.66|3
1635303600000|2021-10-27 03:00:00|19.96|19.66|19.95|19.7|19.98|19.7|19.93|19.64|0
1635307200000|2021-10-27 04:00:00|19.93|19.68|19.93|19.68|19.96|19.7|19.93|19.63|0
1635310800000|2021-10-27 05:00:00|19.94|19.63|19.76|19.51|19.94|19.68|19.74|19.51|4
1635314400000|2021-10-27 06:00:00|19.77|19.52|19.68|19.6|19.81|19.69|19.64|19.52|301
1635318000000|2021-10-27 07:00:00|19.66|19.58|19.63|19.55|19.71|19.63|19.53|19.45|1089
1635321600000|2021-10-27 08:00:00|19.65|19.57|19.8|19.72|19.8|19.72|19.56|19.48|1433
1635325200000|2021-10-27 09:00:00|19.84|19.76|19.73|19.65|19.99|19.91|19.73|19.65|2291
1635328800000|2021-10-27 10:00:00|19.71|19.63|19.77|19.69|19.8|19.72|19.6|19.52|911
1635332400000|2021-10-27 11:00:00|19.72|19.64|19.69|19.61|19.74|19.66|19.63|19.55|321
1635336000000|2021-10-27 12:00:00|19.7|19.62|19.65|19.57|19.72|19.64|19.59|19.51|1009
1635339600000|2021-10-27 13:00:00|19.64|19.56|19.42|19.34|19.68|19.6|19.42|19.34|1304
1635343200000|2021-10-27 14:00:00|19.37|19.29|19.69|19.61|19.74|19.66|19.37|19.29|1838
1635346800000|2021-10-27 15:00:00|19.71|19.63|19.57|19.49|19.72|19.64|19.52|19.44|1264
1635350400000|2021-10-27 16:00:00|19.61|19.53|19.46|19.38|19.62|19.54|19.42|19.34|322
1635354000000|2021-10-27 17:00:00|19.42|19.34|19.36|19.28|19.46|19.38|19.36|19.28|59
1635357600000|2021-10-27 18:00:00|19.39|19.31|19.7|19.62|19.71|19.63|19.38|19.3|137
1635361200000|2021-10-27 19:00:00|19.75|19.67|20.12|20.04|20.25|20.17|19.71|19.63|446
1635379200000|2021-10-28 00:00:00|20.09|19.82|20.09|19.79|20.22|19.97|20.09|19.79|0
1635382800000|2021-10-28 01:00:00|20.08|19.78|20.08|19.78|20.12|19.82|20.03|19.73|0
1635386400000|2021-10-28 02:00:00|20.09|19.79|20.15|19.85|20.17|19.87|20.03|19.73|0
1635390000000|2021-10-28 03:00:00|20.14|19.84|20.17|19.87|20.19|19.91|20.13|19.84|0
1635393600000|2021-10-28 04:00:00|20.15|19.85|20.13|19.88|20.17|19.88|20.13|19.84|0
1635397200000|2021-10-28 05:00:00|20.17|19.87|19.97|19.89|20.17|19.93|19.95|19.78|3
1635400800000|2021-10-28 06:00:00|19.99|19.91|20.11|20.03|20.17|20.09|19.96|19.88|248
1635404400000|2021-10-28 07:00:00|20.1|20.02|19.93|19.85|20.1|20.02|19.89|19.81|1152
1635408000000|2021-10-28 08:00:00|19.98|19.9|19.98|19.9|20.13|20.05|19.94|19.86|1093
1635411600000|2021-10-28 09:00:00|19.97|19.89|19.9|19.82|20|19.92|19.87|19.79|326
1635415200000|2021-10-28 10:00:00|19.89|19.81|19.76|19.68|19.94|19.86|19.75|19.67|413
1635418800000|2021-10-28 11:00:00|19.77|19.69|19.74|19.66|19.79|19.71|19.67|19.59|909
1635422400000|2021-10-28 12:00:00|19.75|19.67|19.86|19.78|19.92|19.84|19.67|19.59|1028
1635426000000|2021-10-28 13:00:00|19.85|19.77|19.74|19.66|19.94|19.86|19.63|19.55|1818
1635429600000|2021-10-28 14:00:00|19.78|19.7|19.85|19.77|19.88|19.8|19.69|19.61|1594
1635433200000|2021-10-28 15:00:00|19.83|19.75|19.87|19.79|19.87|19.79|19.73|19.65|2720
1635436800000|2021-10-28 16:00:00|19.86|19.78|19.8|19.72|19.87|19.79|19.71|19.63|581
1635440400000|2021-10-28 17:00:00|19.79|19.71|19.78|19.7|19.8|19.72|19.71|19.63|66
1635444000000|2021-10-28 18:00:00|19.77|19.69|19.83|19.75|19.84|19.76|19.75|19.67|48
1635447600000|2021-10-28 19:00:00|19.81|19.73|19.74|19.66|19.86|19.78|19.71|19.63|772
1635465600000|2021-10-29 00:00:00|20.14|19.89|20.16|19.91|20.16|20.01|19.92|19.62|0
1635469200000|2021-10-29 01:00:00|20.14|19.89|20.19|19.89|20.21|20.03|20.05|19.84|40
1635472800000|2021-10-29 02:00:00|20.17|19.87|20.17|19.87|20.2|19.9|20.11|19.81|0
1635476400000|2021-10-29 03:00:00|20.13|19.83|20.16|19.86|20.18|19.88|20.08|19.78|0
1635480000000|2021-10-29 04:00:00|20.14|19.84|20.22|19.92|20.22|19.95|20.02|19.72|6
1635483600000|2021-10-29 05:00:00|20.23|19.93|20.22|19.97|20.25|20.1|20.15|19.87|2
1635487200000|2021-10-29 06:00:00|20.23|19.98|20.14|20.06|20.29|20.15|20.12|19.95|141
1635490800000|2021-10-29 07:00:00|20.11|20.03|20.06|19.98|20.4|20.32|19.94|19.86|3270
1635494400000|2021-10-29 08:00:00|20.08|20|20.2|20.12|20.3|20.22|20|19.92|3474
1635498000000|2021-10-29 09:00:00|20.21|20.13|20.18|20.1|20.3|20.22|20.12|20.04|863
1635501600000|2021-10-29 10:00:00|20.15|20.07|20.28|20.2|20.61|20.53|20.15|20.07|2842
1635505200000|2021-10-29 11:00:00|20.31|20.23|20.2|20.12|20.32|20.24|20.14|20.06|1198
1635508800000|2021-10-29 12:00:00|20.22|20.14|20.27|20.19|20.32|20.24|20.06|19.98|1479
1635512400000|2021-10-29 13:00:00|20.24|20.16|19.99|19.91|20.38|20.3|19.9|19.82|2757
1635516000000|2021-10-29 14:00:00|19.98|19.9|19.93|19.85|20.06|19.98|19.78|19.7|2147
1635519600000|2021-10-29 15:00:00|19.96|19.88|19.9|19.82|19.96|19.88|19.78|19.7|3008
1635523200000|2021-10-29 16:00:00|19.92|19.84|19.9|19.82|19.93|19.85|19.85|19.77|157
1635526800000|2021-10-29 17:00:00|19.87|19.79|19.94|19.86|19.94|19.86|19.85|19.77|49
1635530400000|2021-10-29 18:00:00|19.92|19.84|20.14|20.06|20.16|20.08|19.89|19.81|332
1635534000000|2021-10-29 19:00:00|20.15|20.07|19.99|19.91|20.15|20.07|19.93|19.85|490
1635724800000|2021-11-01 00:00:00|20.26|19.96|20.06|19.76|20.29|19.99|19.86|19.75|2
1635728400000|2021-11-01 01:00:00|20.05|19.8|20.07|19.82|20.1|19.93|19.93|19.76|4
1635732000000|2021-11-01 02:00:00|20.08|19.83|20.04|19.79|20.1|19.83|20.03|19.78|4
1635735600000|2021-11-01 03:00:00|19.92|19.84|20.08|19.78|20.08|19.84|19.92|19.77|12
1635739200000|2021-11-01 04:00:00|20.06|19.81|20.08|19.78|20.08|19.82|20.04|19.77|4
1635742800000|2021-11-01 05:00:00|20.07|19.77|20.07|19.77|20.09|19.8|20.04|19.77|4
1635746400000|2021-11-01 06:00:00|20.09|19.79|20.04|19.79|20.09|19.93|20.01|19.76|7
1635750000000|2021-11-01 07:00:00|20.05|19.8|19.93|19.85|20.05|19.89|19.92|19.8|59
1635753600000|2021-11-01 08:00:00|19.92|19.84|19.61|19.53|19.93|19.85|19.58|19.5|2247
1635757200000|2021-11-01 09:00:00|19.62|19.54|19.64|19.56|19.69|19.61|19.59|19.51|524
1635760800000|2021-11-01 10:00:00|19.62|19.54|19.64|19.56|19.69|19.61|19.59|19.51|605
1635764400000|2021-11-01 11:00:00|19.61|19.53|19.67|19.59|19.69|19.61|19.61|19.53|234
1635768000000|2021-11-01 12:00:00|19.68|19.6|19.75|19.67|19.75|19.67|19.67|19.59|669
1635771600000|2021-11-01 13:00:00|19.77|19.69|19.98|19.9|20|19.92|19.75|19.67|1068
1635775200000|2021-11-01 14:00:00|20|19.92|20.02|19.94|20.2|20.12|19.9|19.82|1647
1635778800000|2021-11-01 15:00:00|20.01|19.93|19.9|19.82|20.03|19.95|19.89|19.81|1555
1635782400000|2021-11-01 16:00:00|19.93|19.85|19.78|19.7|19.93|19.85|19.75|19.67|1287
1635786000000|2021-11-01 17:00:00|19.79|19.71|19.92|19.84|19.95|19.87|19.78|19.7|481
1635789600000|2021-11-01 18:00:00|19.93|19.85|19.83|19.75|20|19.92|19.79|19.71|152
1635793200000|2021-11-01 19:00:00|19.84|19.76|19.71|19.63|19.91|19.83|19.71|19.63|185
1635796800000|2021-11-01 20:00:00|19.72|19.64|19.83|19.58|19.91|19.71|19.66|19.56|128
1635811200000|2021-11-02 00:00:00|19.81|19.51|19.87|19.62|19.93|19.65|19.81|19.51|0
1635814800000|2021-11-02 01:00:00|19.88|19.63|19.88|19.63|19.92|19.67|19.82|19.57|0
1635818400000|2021-11-02 02:00:00|19.89|19.59|19.84|19.76|19.92|19.77|19.83|19.59|0
1635822000000|2021-11-02 03:00:00|19.85|19.77|20.01|19.71|20.06|19.78|19.84|19.71|1
1635825600000|2021-11-02 04:00:00|20.02|19.72|20.01|19.71|20.04|19.75|20|19.71|0
1635829200000|2021-11-02 05:00:00|20.02|19.72|19.89|19.59|20.04|19.75|19.84|19.58|1
1635832800000|2021-11-02 06:00:00|19.9|19.6|19.89|19.59|19.94|19.67|19.89|19.59|0
1635836400000|2021-11-02 07:00:00|19.84|19.69|19.78|19.7|19.88|19.75|19.73|19.62|107
1635840000000|2021-11-02 08:00:00|19.77|19.69|19.81|19.73|19.88|19.8|19.74|19.66|950
1635843600000|2021-11-02 09:00:00|19.8|19.72|19.64|19.56|19.86|19.78|19.64|19.56|2616
1635847200000|2021-11-02 10:00:00|19.66|19.58|19.69|19.61|19.74|19.66|19.63|19.55|507
1635850800000|2021-11-02 11:00:00|19.74|19.66|19.69|19.61|19.77|19.69|19.64|19.56|612
1635854400000|2021-11-02 12:00:00|19.67|19.59|19.62|19.54|19.69|19.61|19.62|19.54|251
1635858000000|2021-11-02 13:00:00|19.65|19.57|19.52|19.44|19.77|19.69|19.5|19.42|928
1635861600000|2021-11-02 14:00:00|19.51|19.43|19.48|19.4|19.6|19.52|19.45|19.37|809
1635865200000|2021-11-02 15:00:00|19.45|19.37|19.43|19.35|19.5|19.42|19.38|19.3|935
1635868800000|2021-11-02 16:00:00|19.4|19.32|19.36|19.28|19.5|19.42|19.33|19.25|2991
1635872400000|2021-11-02 17:00:00|19.37|19.29|19.41|19.33|19.46|19.38|19.36|19.28|95
1635876000000|2021-11-02 18:00:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|46
1635879600000|2021-11-02 19:00:00|19.4|19.32|19.34|19.26|19.41|19.33|19.3|19.22|253
1635883200000|2021-11-02 20:00:00|19.35|19.27|19.47|19.22|19.47|19.32|19.35|19.19|56
1635897600000|2021-11-03 00:00:00|19.48|19.18|19.51|19.21|19.68|19.4|19.34|19.18|4
1635901200000|2021-11-03 01:00:00|19.52|19.22|19.51|19.21|19.52|19.22|19.47|19.17|0
1635904800000|2021-11-03 02:00:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635908400000|2021-11-03 03:00:00|19.52|19.22|19.45|19.2|19.53|19.23|19.45|19.2|0
1635912000000|2021-11-03 04:00:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1635915600000|2021-11-03 05:00:00|19.47|19.22|19.47|19.22|19.47|19.22|19.46|19.21|0
1635919200000|2021-11-03 06:00:00|19.46|19.21|19.52|19.27|19.6|19.34|19.4|19.21|3
1635922800000|2021-11-03 07:00:00|19.51|19.26|19.43|19.35|19.51|19.43|19.42|19.25|56
1635926400000|2021-11-03 08:00:00|19.44|19.36|19.3|19.22|19.44|19.36|19.27|19.19|877
1635930000000|2021-11-03 09:00:00|19.32|19.24|19.17|19.09|19.32|19.24|19.14|19.06|822
1635933600000|2021-11-03 10:00:00|19.16|19.08|19.15|19.07|19.2|19.12|19.09|19.01|957
1635937200000|2021-11-03 11:00:00|19.17|19.09|19.12|19.04|19.17|19.09|19.07|18.99|957
1635940800000|2021-11-03 12:00:00|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|863
1635944400000|2021-11-03 13:00:00|19.17|19.09|19.13|19.05|19.2|19.12|19.1|19.02|1605
1635948000000|2021-11-03 14:00:00|19.15|19.07|19.13|19.05|19.18|19.1|19.06|18.98|3337
1635951600000|2021-11-03 15:00:00|19.15|19.07|19.03|18.95|19.2|19.12|19.03|18.95|1534
1635955200000|2021-11-03 16:00:00|19.02|18.94|19.04|18.96|19.06|18.98|18.96|18.88|4094
1635958800000|2021-11-03 17:00:00|19.01|18.93|19.11|18.86|19.11|19|18.99|18.85|441
1635962400000|2021-11-03 18:00:00|19.09|18.84|18.68|18.6|19.09|18.87|18.41|18.11|719
1635966000000|2021-11-03 19:00:00|18.69|18.61|18.58|18.5|18.75|18.67|18.46|18.38|498
1635969600000|2021-11-03 20:00:00|18.59|18.51|18.73|18.43|18.73|18.56|18.59|18.43|22
1635984000000|2021-11-04 00:00:00|18.63|18.33|18.69|18.39|18.81|18.51|18.52|18.22|0
1635987600000|2021-11-04 01:00:00|18.66|18.41|18.7|18.4|18.71|18.43|18.66|18.39|0
1635991200000|2021-11-04 02:00:00|18.66|18.41|18.7|18.4|18.7|18.41|18.66|18.4|0
1635994800000|2021-11-04 03:00:00|18.65|18.38|18.65|18.4|18.69|18.4|18.65|18.38|0
1635998400000|2021-11-04 04:00:00|18.69|18.39|18.61|18.36|18.69|18.4|18.61|18.35|0
1636002000000|2021-11-04 05:00:00|18.63|18.38|18.62|18.37|18.63|18.46|18.52|18.36|0
1636005600000|2021-11-04 06:00:00|18.63|18.38|18.62|18.37|18.64|18.47|18.5|18.36|0
1636009200000|2021-11-04 07:00:00|18.61|18.36|18.47|18.39|18.62|18.48|18.45|18.36|153
1636012800000|2021-11-04 08:00:00|18.46|18.38|18.59|18.51|18.62|18.54|18.38|18.3|2646
1636016400000|2021-11-04 09:00:00|18.55|18.47|18.58|18.5|18.67|18.59|18.51|18.43|825
1636020000000|2021-11-04 10:00:00|18.6|18.52|18.5|18.42|18.63|18.55|18.5|18.42|1360
1636023600000|2021-11-04 11:00:00|18.51|18.43|18.51|18.43|18.58|18.5|18.47|18.39|1417
1636027200000|2021-11-04 12:00:00|18.5|18.42|18.43|18.35|18.5|18.42|18.36|18.28|1627
1636030800000|2021-11-04 13:00:00|18.42|18.34|18.42|18.34|18.47|18.39|18.35|18.27|2083
1636034400000|2021-11-04 14:00:00|18.4|18.32|18.54|18.46|18.54|18.46|18.35|18.27|3418
1636038000000|2021-11-04 15:00:00|18.58|18.5|18.63|18.55|18.78|18.7|18.56|18.48|1507
1636041600000|2021-11-04 16:00:00|18.65|18.57|18.82|18.74|18.85|18.77|18.59|18.51|3226
1636045200000|2021-11-04 17:00:00|18.83|18.75|18.85|18.77|18.97|18.89|18.8|18.72|780
1636048800000|2021-11-04 18:00:00|18.86|18.78|18.92|18.84|18.97|18.89|18.86|18.78|66
1636052400000|2021-11-04 19:00:00|18.93|18.85|18.81|18.73|18.94|18.86|18.72|18.64|181
1636056000000|2021-11-04 20:00:00|18.84|18.76|18.91|18.66|18.91|18.76|18.77|18.63|148
1636070400000|2021-11-05 00:00:00|18.89|18.59|18.85|18.55|18.89|18.59|18.8|18.5|0
1636074000000|2021-11-05 01:00:00|18.84|18.54|18.86|18.61|18.87|18.62|18.83|18.53|0
1636077600000|2021-11-05 02:00:00|18.85|18.6|18.85|18.6|18.87|18.61|18.85|18.56|0
1636081200000|2021-11-05 03:00:00|18.87|18.57|18.88|18.58|18.91|18.74|18.8|18.53|4
1636084800000|2021-11-05 04:00:00|18.86|18.56|18.87|18.57|18.88|18.58|18.86|18.56|0
1636088400000|2021-11-05 05:00:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636092000000|2021-11-05 06:00:00|18.86|18.56|18.86|18.78|18.96|18.8|18.81|18.56|2
1636095600000|2021-11-05 07:00:00|18.87|18.79|18.89|18.81|18.97|18.84|18.86|18.72|37
1636099200000|2021-11-05 08:00:00|18.87|18.79|18.78|18.7|18.89|18.81|18.67|18.59|1083
1636102800000|2021-11-05 09:00:00|18.76|18.68|18.68|18.6|18.76|18.68|18.66|18.58|581
1636106400000|2021-11-05 10:00:00|18.7|18.62|18.59|18.51|18.73|18.65|18.59|18.51|646
1636110000000|2021-11-05 11:00:00|18.55|18.47|18.65|18.57|18.7|18.62|18.54|18.46|1165
1636113600000|2021-11-05 12:00:00|18.66|18.58|18.58|18.5|18.73|18.62|18.46|18.38|1635
1636117200000|2021-11-05 13:00:00|18.6|18.52|18.65|18.57|18.8|18.72|18.58|18.5|1373
1636120800000|2021-11-05 14:00:00|18.67|18.59|18.71|18.63|18.79|18.71|18.64|18.56|2406
1636124400000|2021-11-05 15:00:00|18.72|18.64|18.87|18.79|18.87|18.79|18.61|18.53|1625
1636128000000|2021-11-05 16:00:00|18.91|18.83|19.15|19.07|19.16|19.08|18.83|18.75|5244
1636131600000|2021-11-05 17:00:00|19.12|19.04|19.4|19.32|19.63|19.55|19.1|19.02|1360
1636135200000|2021-11-05 18:00:00|19.41|19.33|19.43|19.35|19.5|19.42|19.29|19.21|241
1636138800000|2021-11-05 19:00:00|19.46|19.38|19.6|19.52|19.63|19.55|19.43|19.35|202
1636142400000|2021-11-05 20:00:00|19.59|19.51|19.63|19.38|19.67|19.53|19.49|19.36|52
1636329600000|2021-11-08 00:00:00|19.76|19.46|19.77|19.47|19.98|19.68|19.71|19.41|0
1636333200000|2021-11-08 01:00:00|19.76|19.46|19.79|19.54|19.82|19.54|19.73|19.43|0
1636336800000|2021-11-08 02:00:00|19.78|19.48|19.86|19.56|19.88|19.68|19.65|19.46|0
1636340400000|2021-11-08 03:00:00|19.88|19.58|19.88|19.58|19.88|19.58|19.82|19.52|0
1636344000000|2021-11-08 04:00:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636347600000|2021-11-08 05:00:00|19.87|19.57|19.84|19.54|19.99|19.74|19.81|19.52|0
1636351200000|2021-11-08 06:00:00|19.82|19.52|19.74|19.49|19.86|19.58|19.74|19.47|0
1636354800000|2021-11-08 07:00:00|19.66|19.58|19.61|19.53|19.84|19.67|19.58|19.5|604
1636358400000|2021-11-08 08:00:00|19.62|19.54|19.42|19.34|19.63|19.55|19.36|19.28|1448
1636362000000|2021-11-08 09:00:00|19.43|19.35|19.51|19.43|19.51|19.43|19.4|19.32|533
1636365600000|2021-11-08 10:00:00|19.49|19.41|19.39|19.31|19.49|19.41|19.39|19.31|506
1636369200000|2021-11-08 11:00:00|19.34|19.26|19.36|19.28|19.38|19.3|19.31|19.23|316
1636372800000|2021-11-08 12:00:00|19.34|19.26|19.31|19.23|19.36|19.28|19.26|19.18|348
1636376400000|2021-11-08 13:00:00|19.35|19.27|19.24|19.16|19.35|19.27|19.24|19.16|604
1636380000000|2021-11-08 14:00:00|19.25|19.17|19.38|19.3|19.39|19.31|19.24|19.16|3036
1636383600000|2021-11-08 15:00:00|19.36|19.28|19.42|19.34|19.54|19.46|19.36|19.28|5302
1636387200000|2021-11-08 16:00:00|19.41|19.33|19.75|19.67|19.79|19.71|19.37|19.29|4511
1636390800000|2021-11-08 17:00:00|19.77|19.69|19.87|19.79|19.92|19.84|19.74|19.66|542
1636394400000|2021-11-08 18:00:00|19.86|19.78|19.78|19.7|19.89|19.81|19.78|19.7|294
1636398000000|2021-11-08 19:00:00|19.77|19.69|19.63|19.55|19.79|19.71|19.63|19.55|100
1636401600000|2021-11-08 20:00:00|19.62|19.54|19.84|19.59|19.86|19.7|19.53|19.45|125
1636416000000|2021-11-09 00:00:00|19.83|19.53|19.88|19.58|19.92|19.62|19.64|19.34|0
1636419600000|2021-11-09 01:00:00|19.9|19.6|19.99|19.69|20.01|19.71|19.87|19.57|0
1636423200000|2021-11-09 02:00:00|19.96|19.66|19.99|19.74|20.01|19.84|19.92|19.64|0
1636426800000|2021-11-09 03:00:00|19.98|19.73|19.98|19.73|20|19.84|19.89|19.67|0
1636430400000|2021-11-09 04:00:00|19.97|19.72|19.99|19.74|20.01|19.75|19.96|19.67|1
1636434000000|2021-11-09 05:00:00|20.01|19.71|19.96|19.71|20.01|19.79|19.84|19.68|8
1636437600000|2021-11-09 06:00:00|19.98|19.68|19.92|19.67|20|19.8|19.82|19.66|28
1636441200000|2021-11-09 07:00:00|19.86|19.78|19.91|19.83|19.94|19.84|19.81|19.67|69
1636444800000|2021-11-09 08:00:00|19.89|19.81|19.71|19.63|19.92|19.84|19.66|19.58|1269
1636448400000|2021-11-09 09:00:00|19.7|19.62|19.66|19.58|19.75|19.67|19.64|19.56|1625
1636452000000|2021-11-09 10:00:00|19.68|19.6|19.62|19.54|19.68|19.6|19.57|19.49|957
1636455600000|2021-11-09 11:00:00|19.61|19.53|19.57|19.49|19.61|19.53|19.55|19.47|630
1636459200000|2021-11-09 12:00:00|19.56|19.48|19.72|19.64|19.74|19.66|19.56|19.48|451
1636462800000|2021-11-09 13:00:00|19.69|19.61|19.64|19.56|19.74|19.66|19.63|19.55|777
1636466400000|2021-11-09 14:00:00|19.63|19.55|20.11|20.03|20.16|20.08|19.62|19.54|2522
1636470000000|2021-11-09 15:00:00|20.1|20.02|19.97|19.89|20.15|20.07|19.8|19.72|3843
1636473600000|2021-11-09 16:00:00|19.95|19.87|19.91|19.83|20.07|19.99|19.7|19.62|4197
1636477200000|2021-11-09 17:00:00|19.92|19.84|20.07|19.99|20.14|20.06|19.87|19.79|574
1636480800000|2021-11-09 18:00:00|20.08|20|20.24|20.16|20.29|20.21|19.95|19.87|279
1636484400000|2021-11-09 19:00:00|20.26|20.18|20.03|19.95|20.26|20.18|19.99|19.91|133
1636488000000|2021-11-09 20:00:00|20.04|19.96|20.08|19.83|20.13|20.05|19.95|19.83|320
1636491600000|2021-11-09 21:00:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1636502400000|2021-11-10 00:00:00|20.13|19.83|20.07|19.82|20.15|19.95|19.91|19.75|2
1636506000000|2021-11-10 01:00:00|20.05|19.8|20.15|19.85|20.17|19.95|20.02|19.8|0
1636509600000|2021-11-10 02:00:00|20.16|19.86|20.21|19.91|20.21|19.94|20.12|19.85|0
1636513200000|2021-11-10 03:00:00|20.19|19.94|20.22|19.97|20.22|19.97|20.18|19.9|5
1636516800000|2021-11-10 04:00:00|20.21|19.96|20.1|20.02|20.26|20.08|20.08|19.9|0
1636520400000|2021-11-10 05:00:00|20.08|20|20.21|19.91|20.22|20|20.08|19.86|0
1636524000000|2021-11-10 06:00:00|20.16|19.89|20.11|19.86|20.21|19.93|20.09|19.84|0
1636527600000|2021-11-10 07:00:00|20.02|19.94|19.9|19.82|20.07|19.94|19.88|19.8|97
1636531200000|2021-11-10 08:00:00|19.88|19.8|19.87|19.79|19.92|19.84|19.73|19.65|1281
1636534800000|2021-11-10 09:00:00|19.85|19.77|19.83|19.75|20.01|19.93|19.77|19.69|2132
1636538400000|2021-11-10 10:00:00|19.82|19.74|19.99|19.91|20.05|19.97|19.79|19.71|1095
1636542000000|2021-11-10 11:00:00|20|19.92|20.1|20.02|20.14|20.06|19.93|19.85|1817
1636545600000|2021-11-10 12:00:00|20.09|20.01|19.98|19.9|20.1|20.02|19.98|19.9|1402
1636549200000|2021-11-10 13:00:00|19.97|19.89|20.15|20.07|20.34|20.26|19.88|19.8|1618
1636552800000|2021-11-10 14:00:00|20.19|20.11|19.76|19.68|20.25|20.17|19.76|19.68|3314
1636556400000|2021-11-10 15:00:00|19.74|19.66|19.55|19.47|19.81|19.73|19.54|19.46|4213
1636560000000|2021-11-10 16:00:00|19.54|19.46|19.52|19.44|19.68|19.6|19.43|19.35|5394
1636563600000|2021-11-10 17:00:00|19.48|19.4|19.53|19.45|19.73|19.65|19.47|19.39|413
1636567200000|2021-11-10 18:00:00|19.5|19.42|20.02|19.94|20.07|19.99|19.48|19.4|835
1636570800000|2021-11-10 19:00:00|20.03|19.95|20.22|20.14|20.46|20.38|20.01|19.93|751
1636574400000|2021-11-10 20:00:00|20.24|20.16|20.21|19.96|20.38|20.3|19.96|19.88|143
1636588800000|2021-11-11 00:00:00|20.16|19.86|20.13|19.83|20.17|19.87|20.11|19.82|3
1636592400000|2021-11-11 01:00:00|20.15|19.85|20.1|19.8|20.18|19.88|20.09|19.79|0
1636596000000|2021-11-11 02:00:00|20.12|19.82|20.16|19.86|20.16|19.86|20.06|19.78|7
1636599600000|2021-11-11 03:00:00|20.15|19.85|20.14|19.84|20.16|19.86|20.13|19.83|0
1636603200000|2021-11-11 04:00:00|20.15|19.85|20.15|19.85|20.18|19.88|20.14|19.84|0
1636606800000|2021-11-11 05:00:00|20.14|19.84|20.14|19.84|20.15|19.85|20.12|19.82|0
1636610400000|2021-11-11 06:00:00|20.12|19.82|20.05|19.8|20.14|19.84|20.05|19.79|6
1636614000000|2021-11-11 07:00:00|19.97|19.89|19.85|19.77|20.05|19.89|19.82|19.74|196
1636617600000|2021-11-11 08:00:00|19.82|19.74|19.79|19.71|19.89|19.81|19.63|19.55|2203
1636621200000|2021-11-11 09:00:00|19.78|19.7|19.65|19.57|19.79|19.71|19.6|19.52|807
1636624800000|2021-11-11 10:00:00|19.66|19.58|19.72|19.64|19.78|19.7|19.56|19.48|690
1636628400000|2021-11-11 11:00:00|19.71|19.63|19.68|19.6|19.78|19.7|19.67|19.59|1103
1636632000000|2021-11-11 12:00:00|19.72|19.64|19.61|19.53|19.72|19.64|19.53|19.45|1002
1636635600000|2021-11-11 13:00:00|19.63|19.55|19.62|19.54|19.64|19.56|19.57|19.49|1136
1636639200000|2021-11-11 14:00:00|19.6|19.52|19.55|19.47|19.76|19.68|19.5|19.42|2397
1636642800000|2021-11-11 15:00:00|19.54|19.46|19.56|19.48|19.73|19.65|19.52|19.44|2351
1636646400000|2021-11-11 16:00:00|19.55|19.47|19.45|19.37|19.61|19.53|19.4|19.32|2694
1636650000000|2021-11-11 17:00:00|19.44|19.36|19.55|19.47|19.66|19.58|19.44|19.36|816
1636653600000|2021-11-11 18:00:00|19.56|19.48|19.5|19.42|19.6|19.52|19.47|19.39|50
1636657200000|2021-11-11 19:00:00|19.48|19.4|19.5|19.42|19.5|19.42|19.32|19.24|165
1636660800000|2021-11-11 20:00:00|19.47|19.39|19.84|19.54|19.84|19.61|19.47|19.39|82
1636675200000|2021-11-12 00:00:00|19.63|19.33|19.66|19.36|19.68|19.38|19.63|19.33|0
1636678800000|2021-11-12 01:00:00|19.67|19.37|19.55|19.25|19.69|19.39|19.52|19.22|0
1636682400000|2021-11-12 02:00:00|19.56|19.26|19.69|19.39|19.69|19.39|19.55|19.25|0
1636686000000|2021-11-12 03:00:00|19.7|19.4|19.68|19.38|19.75|19.45|19.66|19.36|0
1636689600000|2021-11-12 04:00:00|19.69|19.39|19.69|19.39|19.69|19.39|19.66|19.36|0
1636693200000|2021-11-12 05:00:00|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|0
1636696800000|2021-11-12 06:00:00|19.67|19.37|19.72|19.42|19.72|19.42|19.65|19.35|0
1636700400000|2021-11-12 07:00:00|19.74|19.44|19.58|19.5|19.74|19.55|19.53|19.42|101
1636704000000|2021-11-12 08:00:00|19.59|19.51|19.48|19.4|19.59|19.51|19.37|19.29|1858
1636707600000|2021-11-12 09:00:00|19.47|19.39|19.52|19.44|19.63|19.55|19.47|19.39|756
1636711200000|2021-11-12 10:00:00|19.5|19.42|19.33|19.25|19.5|19.42|19.28|19.2|1436
1636714800000|2021-11-12 11:00:00|19.38|19.3|19.33|19.25|19.38|19.3|19.28|19.2|1105
1636718400000|2021-11-12 12:00:00|19.34|19.26|19.35|19.27|19.39|19.31|19.33|19.25|297
1636722000000|2021-11-12 13:00:00|19.33|19.25|19.28|19.2|19.38|19.3|19.28|19.2|863
1636725600000|2021-11-12 14:00:00|19.26|19.18|19.28|19.2|19.38|19.3|19.15|19.07|2688
1636729200000|2021-11-12 15:00:00|19.26|19.18|19.01|18.93|19.33|19.25|18.98|18.9|3223
1636732800000|2021-11-12 16:00:00|18.98|18.9|18.93|18.85|19.03|18.95|18.93|18.85|5740
1636736400000|2021-11-12 17:00:00|18.94|18.86|18.94|18.86|18.99|18.91|18.89|18.81|286
1636740000000|2021-11-12 18:00:00|18.98|18.9|18.87|18.79|18.99|18.91|18.84|18.76|185
1636743600000|2021-11-12 19:00:00|18.86|18.78|18.97|18.89|18.99|18.91|18.84|18.76|279
1636747200000|2021-11-12 20:00:00|18.95|18.87|19.13|18.83|19.13|18.93|18.9|18.82|150
1636934400000|2021-11-15 00:00:00|19.15|19.07|19.16|18.86|19.45|19.15|18.9|18.69|30
1636938000000|2021-11-15 01:00:00|19.19|18.89|19.12|18.87|19.26|18.96|19.07|18.79|70
1636941600000|2021-11-15 02:00:00|19.09|18.82|19.12|18.87|19.14|18.87|19.07|18.8|0
1636945200000|2021-11-15 03:00:00|19.07|18.82|19.27|18.97|19.29|19.15|19.07|18.82|9
1636948800000|2021-11-15 04:00:00|19.22|19.02|19.25|19|19.25|19.02|19.22|18.97|2
1636952400000|2021-11-15 05:00:00|19.22|18.97|19.22|18.97|19.25|19|19.22|18.97|0
1636956000000|2021-11-15 06:00:00|19.25|19|19.06|18.98|19.25|19.13|19.06|18.97|16
1636959600000|2021-11-15 07:00:00|19.04|18.96|19.04|18.96|19.09|19.01|18.97|18.89|406
1636963200000|2021-11-15 08:00:00|19.02|18.94|18.97|18.89|19.07|18.99|18.92|18.84|3080
1636966800000|2021-11-15 09:00:00|18.92|18.84|18.97|18.89|19.02|18.94|18.92|18.84|2349
1636970400000|2021-11-15 10:00:00|18.95|18.87|18.98|18.9|19.03|18.95|18.92|18.84|2097
1636974000000|2021-11-15 11:00:00|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|2837
1636977600000|2021-11-15 12:00:00|19.01|18.93|18.98|18.9|19.03|18.95|18.98|18.9|1263
1636981200000|2021-11-15 13:00:00|19.01|18.93|19.04|18.96|19.04|18.96|18.93|18.85|169811
1636984800000|2021-11-15 14:00:00|19.01|18.93|19.14|19.06|19.29|19.21|19.01|18.93|2362
1636988400000|2021-11-15 15:00:00|19.19|19.11|19.34|19.26|19.39|19.31|19.14|19.06|1945
1636992000000|2021-11-15 16:00:00|19.29|19.21|19.49|19.41|19.59|19.51|19.29|19.21|3188
1636995600000|2021-11-15 17:00:00|19.52|19.44|19.27|19.19|19.57|19.49|19.25|19.17|188
1636999200000|2021-11-15 18:00:00|19.3|19.22|19.25|19.17|19.3|19.22|19.2|19.12|142
1637002800000|2021-11-15 19:00:00|19.27|19.19|19.2|19.12|19.35|19.27|19.2|19.12|199
1637006400000|2021-11-15 20:00:00|19.23|19.15|19.21|19.13|19.28|19.2|19.15|19.07|285
1637020800000|2021-11-16 00:00:00|19.25|18.95|19.28|18.98|19.28|18.98|19.23|18.93|0
1637024400000|2021-11-16 01:00:00|19.25|18.95|19.18|18.88|19.28|18.98|19.18|18.88|0
1637028000000|2021-11-16 02:00:00||18.93||18.93||18.93||18.93|0
1637035200000|2021-11-16 04:00:00|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.93|0
1637038800000|2021-11-16 05:00:00|19.21|18.96|19.29|18.99|19.29|19.03|19.21|18.96|0
1637042400000|2021-11-16 06:00:00|19.31|19.04|19.31|19.06|19.31|19.06|19.29|19.04|0
1637046000000|2021-11-16 07:00:00|19.2|19.12|19.18|19.1|19.26|19.12|19.1|18.96|110
1637049600000|2021-11-16 08:00:00|19.2|19.12|19.38|19.3|19.38|19.3|19.13|19.05|2212
1637053200000|2021-11-16 09:00:00|19.43|19.35|19.33|19.25|19.43|19.35|19.28|19.2|1042
1637056800000|2021-11-16 10:00:00|19.28|19.2|19.38|19.3|19.38|19.3|19.28|19.2|1965
1637060400000|2021-11-16 11:00:00|19.43|19.35|19.29|19.21|19.43|19.35|19.28|19.2|840
1637064000000|2021-11-16 12:00:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|987
1637067600000|2021-11-16 13:00:00|19.29|19.21|19.34|19.26|19.39|19.31|19.29|19.21|2225
1637071200000|2021-11-16 14:00:00|19.39|19.31|19.34|19.26|19.39|19.31|19.29|19.21|2863
1637074800000|2021-11-16 15:00:00|19.29|19.21|19.34|19.26|19.39|19.31|19.29|19.21|4280
1637078400000|2021-11-16 16:00:00|19.29|19.21|19.19|19.11|19.34|19.26|19.14|19.06|6916
1637082000000|2021-11-16 17:00:00|19.22|19.14|19.15|19.07|19.22|19.14|19.15|19.07|428
1637085600000|2021-11-16 18:00:00|19.1|19.02|19.15|19.07|19.2|19.12|19.1|19.02|543
1637089200000|2021-11-16 19:00:00|||||||||83
1637092800000|2021-11-16 20:00:00|19.13|19.05|19.4|19.32|19.42|19.34|19.13|19.05|237
1637107200000|2021-11-17 00:00:00|19.43|19.13|19.47|19.17|19.51|19.21|19.39|19.09|1
1637110800000|2021-11-17 01:00:00|19.44|19.14|19.44|19.14|19.49|19.19|19.26|19.14|13
1637114400000|2021-11-17 02:00:00|19.47|19.17|19.47|19.17|19.49|19.19|19.44|19.14|0
1637118000000|2021-11-17 03:00:00|19.5|19.2|19.54|19.24|19.54|19.24|19.47|19.17|0
1637121600000|2021-11-17 04:00:00|19.52|19.22|19.47|19.17|19.55|19.25|19.45|19.15|0
1637125200000|2021-11-17 05:00:00|19.48|19.22|19.43|19.13|19.48|19.23|19.4|19.1|45
1637128800000|2021-11-17 06:00:00|19.45|19.15|19.43|19.13|19.45|19.18|19.38|19.1|10
1637132400000|2021-11-17 07:00:00|19.45|19.18|19.32|19.24|19.45|19.29|19.27|19.18|44
1637136000000|2021-11-17 08:00:00|19.35|19.27|19.22|19.14|19.37|19.29|19.17|19.09|1587
1637139600000|2021-11-17 09:00:00|19.25|19.17|19.38|19.3|19.42|19.34|19.22|19.14|611
1637143200000|2021-11-17 10:00:00|19.4|19.32|19.38|19.3|19.43|19.35|19.38|19.3|738
1637146800000|2021-11-17 11:00:00|19.33|19.25|19.38|19.3|19.43|19.35|19.33|19.25|455
1637150400000|2021-11-17 12:00:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|278
1637154000000|2021-11-17 13:00:00|19.43|19.35|19.33|19.25|19.43|19.35|19.28|19.2|900
1637157600000|2021-11-17 14:00:00|19.28|19.2|19.49|19.41|19.49|19.41|19.24|19.16|2337
1637161200000|2021-11-17 15:00:00|19.48|19.4|19.38|19.3|19.49|19.41|19.34|19.26|3060
1637164800000|2021-11-17 16:00:00|19.34|19.26|19.34|19.26|19.39|19.31|19.29|19.21|3353
1637168400000|2021-11-17 17:00:00|19.36|19.28|19.54|19.46|19.64|19.56|19.34|19.26|201
1637172000000|2021-11-17 18:00:00|19.52|19.44|19.39|19.31|19.52|19.44|19.39|19.31|176
1637175600000|2021-11-17 19:00:00|19.4|19.32|19.54|19.46|19.59|19.51|19.39|19.31|157
1637179200000|2021-11-17 20:00:00|19.57|19.49|19.69|19.61|19.7|19.62|19.54|19.46|145
1637193600000|2021-11-18 00:00:00|19.84|19.54|19.79|19.49|19.84|19.54|19.76|19.46|6
1637197200000|2021-11-18 01:00:00|19.76|19.46|19.81|19.51|19.81|19.51|19.76|19.46|1
1637200800000|2021-11-18 02:00:00|19.79|19.49|19.82|19.52|19.82|19.56|19.76|19.46|0
1637204400000|2021-11-18 03:00:00|19.79|19.49|19.82|19.52|19.82|19.57|19.57|19.49|1
1637208000000|2021-11-18 04:00:00|19.77|19.47|19.82|19.52|19.82|19.52|19.77|19.47|0
1637211600000|2021-11-18 05:00:00|19.8|19.5|19.72|19.47|19.82|19.52|19.72|19.45|0
1637215200000|2021-11-18 06:00:00|19.7|19.45|19.7|19.45|19.72|19.56|19.64|19.45|6
1637218800000|2021-11-18 07:00:00|19.64|19.56|19.66|19.58|19.7|19.58|19.59|19.45|51
1637222400000|2021-11-18 08:00:00|19.67|19.59|19.53|19.45|19.76|19.68|19.53|19.45|1313
1637226000000|2021-11-18 09:00:00|19.48|19.4|19.53|19.45|19.58|19.5|19.45|19.37|501
1637229600000|2021-11-18 10:00:00|19.58|19.5|19.53|19.45|19.58|19.5|19.53|19.45|372
1637233200000|2021-11-18 11:00:00|19.54|19.46|19.58|19.5|19.58|19.5|19.53|19.45|152
1637236800000|2021-11-18 12:00:00|19.59|19.51|19.58|19.5|19.59|19.51|19.53|19.45|161
1637240400000|2021-11-18 13:00:00|19.63|19.55|19.63|19.55|19.68|19.6|19.58|19.5|503
1637244000000|2021-11-18 14:00:00|19.68|19.6|19.88|19.8|19.93|19.85|19.68|19.6|1426
1637247600000|2021-11-18 15:00:00|19.93|19.85|19.93|19.85|20.23|20.15|19.88|19.8|4663
1637251200000|2021-11-18 16:00:00|19.94|19.86|19.69|19.61|20.03|19.95|19.69|19.61|6237
1637254800000|2021-11-18 17:00:00|19.65|19.57|19.64|19.56|19.69|19.61|19.54|19.46|406
1637258400000|2021-11-18 18:00:00|19.62|19.54|19.69|19.61|19.69|19.61|19.55|19.47|103
1637262000000|2021-11-18 19:00:00|19.7|19.62|19.67|19.59|19.74|19.66|19.62|19.54|167
1637265600000|2021-11-18 20:00:00|19.69|19.61|19.98|19.9|19.98|19.9|19.67|19.59|220
1637280000000|2021-11-19 00:00:00|20|19.7|20.03|19.78|20.05|19.8|20|19.7|0
1637283600000|2021-11-19 01:00:00|19.99|19.91|19.88|19.8|20.04|19.93|19.83|19.67|1
1637287200000|2021-11-19 02:00:00|19.94|19.69|19.79|19.71|19.99|19.8|19.79|19.62|0
1637290800000|2021-11-19 03:00:00|19.9|19.65|19.92|19.67|19.92|19.73|19.78|19.59|0
1637294400000|2021-11-19 04:00:00|19.87|19.62|19.92|19.67|19.92|19.67|19.87|19.62|0
1637298000000|2021-11-19 05:00:00|19.9|19.62|19.9|19.65|19.92|19.67|19.9|19.62|0
1637301600000|2021-11-19 06:00:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1637305200000|2021-11-19 07:00:00|19.82|19.74|19.77|19.69|19.82|19.74|19.65|19.57|121
1637308800000|2021-11-19 08:00:00|19.79|19.71|19.77|19.69|19.82|19.74|19.68|19.6|469
1637312400000|2021-11-19 09:00:00|19.75|19.67|20.36|20.28|20.43|20.35|19.72|19.64|3827
1637316000000|2021-11-19 10:00:00|20.38|20.3|20.26|20.18|20.84|20.76|20.21|20.13|3077
1637319600000|2021-11-19 11:00:00|20.24|20.16|20.75|20.67|20.8|20.72|20.21|20.13|1434
1637323200000|2021-11-19 12:00:00|20.77|20.69|20.8|20.72|20.9|20.82|20.6|20.52|2122
1637326800000|2021-11-19 13:00:00|20.82|20.74|20.7|20.62|20.9|20.82|20.66|20.58|1579
1637330400000|2021-11-19 14:00:00|20.71|20.63|20.41|20.33|20.78|20.7|20.32|20.24|4560
1637334000000|2021-11-19 15:00:00|20.42|20.34|20.71|20.63|20.81|20.73|20.42|20.34|4091
1637337600000|2021-11-19 16:00:00|20.72|20.64|20.27|20.19|20.72|20.64|20.27|20.19|10314
1637341200000|2021-11-19 17:00:00|20.22|20.14|20.28|20.2|20.32|20.24|20.13|20.05|315
1637344800000|2021-11-19 18:00:00|20.27|20.19|20.42|20.34|20.54|20.46|20.27|20.19|206
1637348400000|2021-11-19 19:00:00|20.47|20.39|20.45|20.37|20.57|20.49|20.42|20.34|195
1637352000000|2021-11-19 20:00:00|20.47|20.39|20.55|20.47|20.56|20.48|20.43|20.35|212
1637355600000|2021-11-19 21:00:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1637539200000|2021-11-22 00:00:00|20.75|20.45|20.59|20.34|20.76|20.46|20.46|20.32|0
1637542800000|2021-11-22 01:00:00|20.57|20.32|20.56|20.31|20.59|20.38|20.43|20.31|0
1637546400000|2021-11-22 02:00:00|20.46|20.38|20.56|20.31|20.57|20.44|20.44|20.31|51
1637550000000|2021-11-22 03:00:00|20.5|20.42|20.59|20.34|20.61|20.43|20.5|20.32|79
1637553600000|2021-11-22 04:00:00|20.57|20.32|20.38|20.3|20.59|20.34|20.35|20.23|8
1637557200000|2021-11-22 05:00:00|20.44|20.19|20.45|20.2|20.45|20.3|20.36|20.18|0
1637560800000|2021-11-22 06:00:00|20.42|20.17|20.53|20.28|20.6|20.34|20.38|20.17|6
1637564400000|2021-11-22 07:00:00|20.52|20.27|20.4|20.32|20.52|20.36|20.29|20.21|288
1637568000000|2021-11-22 08:00:00|20.41|20.33|20.23|20.15|20.41|20.33|20.14|20.06|3376
1637571600000|2021-11-22 09:00:00|20.22|20.14|20.33|20.25|20.38|20.3|20.18|20.1|675
1637575200000|2021-11-22 10:00:00|20.32|20.24|20.27|20.19|20.33|20.25|20.25|20.17|540
1637578800000|2021-11-22 11:00:00|20.31|20.23|20.47|20.39|20.56|20.48|20.23|20.15|966
1637582400000|2021-11-22 12:00:00|20.46|20.38|20.42|20.34|20.52|20.44|20.37|20.29|479
1637586000000|2021-11-22 13:00:00|20.38|20.3|20.42|20.34|20.53|20.45|20.38|20.3|519
1637589600000|2021-11-22 14:00:00|20.43|20.35|20.23|20.15|20.47|20.39|20.23|20.15|2050
1637593200000|2021-11-22 15:00:00|20.2|20.12|20.17|20.09|20.22|20.14|20.14|20.06|1824
1637596800000|2021-11-22 16:00:00|20.13|20.05|20.64|20.56|20.81|20.73|20.13|20.05|1731
1637600400000|2021-11-22 17:00:00|20.66|20.58|20.63|20.55|20.81|20.73|20.55|20.47|288
1637604000000|2021-11-22 18:00:00|20.65|20.57|20.62|20.54|20.67|20.59|20.53|20.45|88
1637607600000|2021-11-22 19:00:00|20.6|20.52|20.48|20.4|20.6|20.52|20.44|20.36|21
1637611200000|2021-11-22 20:00:00|20.46|20.38|21.04|20.79|21.07|20.95|20.39|20.31|201
1637614800000|2021-11-22 21:00:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1637625600000|2021-11-23 00:00:00|21.2|20.9|20.95|20.7|21.2|20.9|20.93|20.63|0
1637629200000|2021-11-23 01:00:00|21|20.78|21.04|20.79|21.08|20.83|20.95|20.73|1
1637632800000|2021-11-23 02:00:00|21.03|20.78|21.09|20.84|21.16|20.91|21.03|20.77|0
1637636400000|2021-11-23 03:00:00|21.08|20.83|21.08|20.83|21.11|20.86|21.06|20.78|0
1637640000000|2021-11-23 04:00:00|21.09|20.79|21.04|20.79|21.09|20.84|21.03|20.78|0
1637643600000|2021-11-23 05:00:00|21.05|20.8|21.12|20.87|21.2|21.01|21.05|20.79|0
1637647200000|2021-11-23 06:00:00|21.11|20.86|21.12|20.87|21.16|21|21.01|20.83|1
1637650800000|2021-11-23 07:00:00|21.05|20.97|21.11|21.03|21.33|21.25|20.97|20.89|297
1637654400000|2021-11-23 08:00:00|21.1|21.02|21.2|21.12|21.57|21.49|21.06|20.98|3645
1637658000000|2021-11-23 09:00:00|21.16|21.08|21.08|21|21.36|21.28|21.02|20.94|2147
1637661600000|2021-11-23 10:00:00|21.07|20.99|20.99|20.91|21.07|20.99|20.89|20.81|1087
1637665200000|2021-11-23 11:00:00|20.95|20.87|20.92|20.84|21.18|21.1|20.87|20.79|755
1637668800000|2021-11-23 12:00:00|20.94|20.86|20.92|20.84|21.01|20.93|20.87|20.79|860
1637672400000|2021-11-23 13:00:00|20.88|20.8|20.92|20.84|20.97|20.89|20.87|20.79|322
1637676000000|2021-11-23 14:00:00|20.9|20.82|20.59|20.51|21.07|20.99|20.54|20.46|1833
1637679600000|2021-11-23 15:00:00|20.61|20.53|21.39|21.31|21.39|21.31|20.59|20.51|3725
1637683200000|2021-11-23 16:00:00|21.35|21.27|21.31|21.23|21.48|21.4|21.06|20.98|4074
1637686800000|2021-11-23 17:00:00|21.33|21.25|21.36|21.28|21.45|21.37|21.12|21.04|375
1637690400000|2021-11-23 18:00:00|21.38|21.3|21.18|21.1|21.45|21.37|21.04|20.96|254
1637694000000|2021-11-23 19:00:00|21.17|21.09|20.95|20.87|21.26|21.18|20.94|20.86|153
1637697600000|2021-11-23 20:00:00|20.93|20.85|20.83|20.75|21.04|20.96|20.79|20.67|888
1637712000000|2021-11-24 00:00:00|21.16|20.86|20.99|20.69|21.68|21.43|20.97|20.67|14
1637715600000|2021-11-24 01:00:00|20.97|20.67|20.97|20.67|21.11|20.81|20.96|20.66|0
1637719200000|2021-11-24 02:00:00|21.01|20.71|21.04|20.74|21.12|20.82|20.97|20.67|0
1637722800000|2021-11-24 03:00:00|21.12|20.82|21.05|20.75|21.14|20.84|21.02|20.72|0
1637726400000|2021-11-24 04:00:00|21.12|20.82|21.1|20.8|21.18|20.88|21.04|20.74|0
1637730000000|2021-11-24 05:00:00|21.08|20.78|20.99|20.69|21.15|20.85|20.97|20.67|0
1637733600000|2021-11-24 06:00:00|20.97|20.67|20.94|20.64|21.1|20.8|20.85|20.59|50
1637737200000|2021-11-24 07:00:00|20.84|20.59|20.85|20.77|20.86|20.78|20.73|20.57|62
1637740800000|2021-11-24 08:00:00|20.84|20.76|20.75|20.67|20.91|20.83|20.74|20.66|726
1637744400000|2021-11-24 09:00:00|20.76|20.68|21.13|21.05|21.21|21.13|20.75|20.67|2168
1637748000000|2021-11-24 10:00:00|21.17|21.09|21.38|21.3|21.38|21.3|20.98|20.9|3809
1637751600000|2021-11-24 11:00:00|21.4|21.32|21.24|21.16|21.43|21.35|21.09|21.01|1891
1637755200000|2021-11-24 12:00:00|21.26|21.18|21.34|21.26|21.39|21.31|21.14|21.06|905
1637758800000|2021-11-24 13:00:00|21.33|21.25|21.76|21.68|21.81|21.73|21.28|21.2|4384
1637762400000|2021-11-24 14:00:00|21.77|21.69|21.73|21.65|21.99|21.91|21.62|21.54|3661
1637766000000|2021-11-24 15:00:00|21.75|21.67|21.28|21.2|21.85|21.77|21.24|21.16|3368
1637769600000|2021-11-24 16:00:00|21.26|21.18|21.14|21.06|21.28|21.2|21.08|21|3367
1637773200000|2021-11-24 17:00:00|21.16|21.08|21.03|20.95|21.18|21.1|20.99|20.91|156
1637776800000|2021-11-24 18:00:00|21.02|20.94|21.1|21.02|21.15|21.07|20.99|20.91|79
1637780400000|2021-11-24 19:00:00|21.08|21|20.97|20.89|21.24|21.16|20.91|20.83|149
1637784000000|2021-11-24 20:00:00|20.99|20.91|20.99|20.74|21.04|20.96|20.81|20.73|456
1637798400000|2021-11-25 00:00:00|21.05|20.75|21.03|20.73|21.07|20.77|21.03|20.73|0
1637802000000|2021-11-25 01:00:00|21.02|20.72|20.95|20.7|21.07|20.8|20.81|20.69|37
1637805600000|2021-11-25 02:00:00|21.05|20.75|20.95|20.7|21.07|20.79|20.95|20.7|1
1637809200000|2021-11-25 03:00:00|21.07|20.77|20.8|20.72|21.07|20.77|20.77|20.66|67
1637816400000|2021-11-25 05:00:00|20.78|20.7|20.77|20.69|20.78|20.7|20.72|20.64|2
1637820000000|2021-11-25 06:00:00|20.79|20.71|20.75|20.67|20.79|20.71|20.72|20.64|4
1637823600000|2021-11-25 07:00:00|20.73|20.65|20.81|20.73|20.84|20.76|20.72|20.64|247
1637827200000|2021-11-25 08:00:00|20.8|20.72|20.83|20.75|20.93|20.85|20.79|20.71|1570
1637830800000|2021-11-25 09:00:00|20.85|20.77|20.87|20.79|20.91|20.83|20.81|20.73|586
1637834400000|2021-11-25 10:00:00|20.91|20.83|20.9|20.82|20.96|20.88|20.86|20.78|2143
1637838000000|2021-11-25 11:00:00|20.95|20.87|20.9|20.82|21|20.92|20.87|20.79|153
1637841600000|2021-11-25 12:00:00|20.92|20.84|20.86|20.78|20.96|20.88|20.86|20.78|183
1637845200000|2021-11-25 13:00:00|20.91|20.83|21.03|20.95|21.09|21.01|20.86|20.78|1052
1637848800000|2021-11-25 14:00:00|21.07|20.99|20.95|20.87|21.08|21|20.95|20.87|1878
1637852400000|2021-11-25 15:00:00|20.93|20.85|20.85|20.77|20.95|20.87|20.85|20.77|1252
1637856000000|2021-11-25 16:00:00|20.87|20.79|20.88|20.8|20.98|20.9|20.85|20.77|560
1637859600000|2021-11-25 17:00:00|20.86|20.78|20.83|20.75|20.88|20.8|20.79|20.71|30
1637863200000|2021-11-25 18:00:00|20.79|20.71|20.83|20.75|20.83|20.75|20.79|20.71|20
1637866800000|2021-11-25 19:00:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|5
1637870400000|2021-11-25 20:00:00|20.96|20.88|21.03|20.78|21.1|20.96|20.91|20.77|30
1637884800000|2021-11-26 00:00:00|21.2|20.95|21.5|21.2|21.53|21.28|21.16|20.91|8
1637888400000|2021-11-26 01:00:00|21.49|21.19|21.87|21.57|21.96|21.84|21.47|21.17|91
1637892000000|2021-11-26 02:00:00|21.85|21.55|22.37|22.07|22.55|22.41|21.85|21.55|29
1637895600000|2021-11-26 03:00:00|22.35|22.05|22.53|22.23|22.57|22.32|22.29|21.99|27
1637899200000|2021-11-26 04:00:00|22.52|22.22|22.53|22.28|22.71|22.45|22.41|22.2|22
1637902800000|2021-11-26 05:00:00|22.54|22.29|22.47|22.17|22.68|22.49|22.37|22.12|13
1637906400000|2021-11-26 06:00:00|22.52|22.22|22.58|22.5|22.67|22.51|22.3|22.1|68
1637910000000|2021-11-26 07:00:00|22.6|22.52|23.63|23.55|23.73|23.65|22.6|22.45|1335
1637913600000|2021-11-26 08:00:00|23.64|23.56|23.62|23.54|24.4|24.32|23.52|23.44|6642
1637917200000|2021-11-26 09:00:00|23.6|23.52|23.95|23.87|24.25|24.17|23.58|23.5|9220
1637920800000|2021-11-26 10:00:00|23.96|23.88|23.75|23.67|23.99|23.91|23.44|23.36|4052
1637924400000|2021-11-26 11:00:00|23.72|23.64|23.89|23.81|23.94|23.86|23.36|23.28|2344
1637928000000|2021-11-26 12:00:00|23.87|23.79|23.65|23.57|23.89|23.81|23.4|23.32|3449
1637931600000|2021-11-26 13:00:00|23.67|23.59|24.07|23.99|24.07|23.99|23.5|23.42|4857
1637935200000|2021-11-26 14:00:00|24.05|23.97|24.15|24.07|24.28|24.2|23.57|23.49|5492
1637938800000|2021-11-26 15:00:00|24.17|24.09|25.09|25.01|25.16|25.08|24.12|24.04|33094
1637942400000|2021-11-26 16:00:00|25.11|25.03|25.84|25.76|26.1|26.02|25.09|25.01|17375
1637946000000|2021-11-26 17:00:00|25.82|25.74|27.25|27.17|27.65|27.53|25.65|25.57|1662
1637949600000|2021-11-26 18:00:00|27.21|27.13|27.12|27.04|27.48|27.33|26.58|26.5|512
1637953200000|2021-11-26 19:00:00|27.11|27.03|27.63|27.33|27.82|27.67|26.98|26.85|79
1637956800000|2021-11-26 20:00:00|27.64|27.34|26.96|26.66|27.64|27.37|26.05|25.86|105
1637960400000|2021-11-26 21:00:00|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|0
1638144000000|2021-11-29 00:00:00|25.11|24.81|24.73|24.43|25.11|24.81|24.33|24.03|96
1638147600000|2021-11-29 01:00:00|24.74|24.44|24.58|24.33|24.9|24.6|24.44|24.28|14
1638151200000|2021-11-29 02:00:00|24.56|24.31|24.69|24.39|24.72|24.52|24.45|24.29|52
1638154800000|2021-11-29 03:00:00|24.72|24.42|24.76|24.46|24.88|24.58|24.55|24.39|4
1638158400000|2021-11-29 04:00:00|24.83|24.53|24.85|24.55|24.95|24.65|24.78|24.48|1
1638162000000|2021-11-29 05:00:00|24.81|24.51|24.87|24.62|25.35|25.05|24.81|24.51|37
1638165600000|2021-11-29 06:00:00|24.86|24.61|24.47|24.22|24.86|24.69|24.47|24.22|19
1638169200000|2021-11-29 07:00:00|24.48|24.23|24.42|24.34|24.65|24.5|24.29|24.21|1875
1638172800000|2021-11-29 08:00:00|24.43|24.35|25.14|25.06|25.29|25.21|24.37|24.29|7003
1638176400000|2021-11-29 09:00:00|25.15|25.07|25.02|24.94|25.19|25.11|24.72|24.64|5180
1638180000000|2021-11-29 10:00:00|24.97|24.89|24.74|24.66|25.05|24.97|24.68|24.6|3081
1638183600000|2021-11-29 11:00:00|24.73|24.65|24.88|24.8|24.9|24.82|24.62|24.54|1705
1638187200000|2021-11-29 12:00:00|24.87|24.79|24.76|24.68|25|24.92|24.73|24.65|1234
1638190800000|2021-11-29 13:00:00|24.81|24.73|24.68|24.6|24.86|24.78|24.65|24.57|2912
1638194400000|2021-11-29 14:00:00|24.69|24.61|24.26|24.18|24.69|24.61|24.2|24.12|5989
1638198000000|2021-11-29 15:00:00|24.27|24.19|24.84|24.76|25.05|24.97|24.22|24.14|7202
1638201600000|2021-11-29 16:00:00|24.87|24.79|24.21|24.13|24.92|24.84|24.18|24.1|9065
1638205200000|2021-11-29 17:00:00|24.2|24.12|23.73|23.65|24.2|24.12|23.42|23.34|2011
1638208800000|2021-11-29 18:00:00|23.72|23.64|23.75|23.67|23.78|23.7|23.53|23.45|353
1638212400000|2021-11-29 19:00:00|23.74|23.66|23.84|23.76|23.86|23.78|23.66|23.58|63
1638216000000|2021-11-29 20:00:00|23.81|23.73|24.14|23.84|24.27|24.08|23.64|23.56|468
1638230400000|2021-11-30 00:00:00|24.28|23.98|24.08|23.78|24.33|24.03|23.98|23.68|0
1638234000000|2021-11-30 01:00:00|24.04|23.79|23.96|23.66|24.13|23.94|23.86|23.63|7
1638237600000|2021-11-30 02:00:00|24|23.7|24.15|23.85|24.28|23.98|24|23.7|3
1638241200000|2021-11-30 03:00:00|24.16|23.86|24.17|23.87|24.26|23.96|24.13|23.83|0
1638244800000|2021-11-30 04:00:00|24.19|23.89|24.22|23.92|24.26|23.96|23.95|23.82|30
1638248400000|2021-11-30 05:00:00|24.23|23.93|25.85|25.77|26.03|25.79|24.23|23.93|524
1638252000000|2021-11-30 06:00:00|25.97|25.72|26.12|25.82|26.71|26.49|25.92|25.72|226
1638255600000|2021-11-30 07:00:00|26.13|25.83|25.85|25.77|26.42|26.15|25.76|25.64|556
1638259200000|2021-11-30 08:00:00|25.88|25.8|26.26|26.18|26.34|26.26|25.64|25.56|3494
1638262800000|2021-11-30 09:00:00|26.27|26.19|26.44|26.36|26.9|26.82|26.26|26.18|4405
1638266400000|2021-11-30 10:00:00|26.41|26.33|26.57|26.49|26.8|26.72|26.28|26.2|1935
1638270000000|2021-11-30 11:00:00|26.54|26.46|26.57|26.49|26.85|26.77|26.49|26.41|1396
1638273600000|2021-11-30 12:00:00|26.58|26.5|26.24|26.16|26.58|26.5|26.1|26.02|1278
1638277200000|2021-11-30 13:00:00|26.23|26.15|25.73|25.65|26.47|26.39|25.73|25.65|1754
1638280800000|2021-11-30 14:00:00|25.78|25.7|25.72|25.64|26.05|25.97|25.59|25.51|4833
1638284400000|2021-11-30 15:00:00|25.73|25.65|26.83|26.75|26.86|26.78|25.38|25.3|6929
1638288000000|2021-11-30 16:00:00|26.82|26.74|26.58|26.5|27.06|26.98|26.12|26.04|10875
1638291600000|2021-11-30 17:00:00|26.62|26.54|26.91|26.83|27.06|26.98|26.58|26.5|729
1638295200000|2021-11-30 18:00:00|26.89|26.81|26.51|26.43|27.19|27.11|26.51|26.43|414
1638298800000|2021-11-30 19:00:00|26.48|26.4|26.63|26.55|26.84|26.76|26.37|26.29|256
1638302400000|2021-11-30 20:00:00|26.65|26.57|27.02|26.94|27.04|26.94|26.4|26.32|715
1638316800000|2021-12-01 00:00:00|27.33|27.03|26.47|26.17|27.72|27.42|26.42|26.13|44
1638320400000|2021-12-01 01:00:00|26.48|26.18|26.07|25.82|26.61|26.52|26.05|25.8|28
1638324000000|2021-12-01 02:00:00|26.08|25.83|25.72|25.42|26.36|26.06|25.69|25.39|64
1638327600000|2021-12-01 03:00:00|25.71|25.41|25.71|25.46|26.14|25.84|25.58|25.3|10
1638331200000|2021-12-01 04:00:00|25.7|25.45|25.53|25.23|25.78|25.48|25.45|25.16|47
1638334800000|2021-12-01 05:00:00|25.61|25.31|25.57|25.27|26.01|25.71|25.46|25.21|67
1638338400000|2021-12-01 06:00:00|25.9|25.6|25.5|25.2|25.95|25.65|25.3|25|24
1638342000000|2021-12-01 07:00:00|25.44|25.19|25.56|25.48|25.67|25.55|25.29|25.14|462
1638345600000|2021-12-01 08:00:00|25.58|25.5|25.53|25.45|25.83|25.75|25.26|25.18|1962
1638349200000|2021-12-01 09:00:00|25.56|25.48|25.09|25.01|25.56|25.48|25.01|24.93|2824
1638352800000|2021-12-01 10:00:00|25.08|25|25.22|25.14|25.28|25.2|25.08|25|2109
1638356400000|2021-12-01 11:00:00|25.25|25.17|25.12|25.04|25.35|25.27|25.12|25.04|1649
1638360000000|2021-12-01 12:00:00|25.15|25.07|25.05|24.97|25.2|25.12|25|24.92|2181
1638363600000|2021-12-01 13:00:00|25.02|24.94|25.07|24.99|25.28|25.2|25.02|24.94|2503
1638367200000|2021-12-01 14:00:00|25.05|24.97|25.18|25.1|25.35|25.27|24.99|24.91|4256
1638370800000|2021-12-01 15:00:00|25.16|25.08|24.79|24.71|25.2|25.12|24.74|24.66|4095
1638374400000|2021-12-01 16:00:00|24.82|24.74|25.03|24.95|25.18|25.1|24.52|24.44|4209
1638378000000|2021-12-01 17:00:00|25.02|24.94|25.75|25.67|25.76|25.68|24.79|24.71|488
1638381600000|2021-12-01 18:00:00|25.74|25.66|25.88|25.8|26.4|26.32|25.49|25.41|751
1638385200000|2021-12-01 19:00:00|25.89|25.81|26.21|26.13|26.42|26.34|25.78|25.7|316
1638388800000|2021-12-01 20:00:00|26.2|26.12|28.76|28.51|28.76|28.6|26.11|26.03|1008
1638403200000|2021-12-02 00:00:00|29.06|28.76|27.22|26.97|29.06|28.76|26.86|26.64|50
1638406800000|2021-12-02 01:00:00|27.2|26.95|27|26.7|27.43|27.13|26.98|26.68|4
1638410400000|2021-12-02 02:00:00|27.02|26.72|27.04|26.74|27.22|26.92|26.97|26.67|2
1638414000000|2021-12-02 03:00:00|27.03|26.73|27.12|26.82|27.23|26.98|27.03|26.73|8
1638417600000|2021-12-02 04:00:00|27.1|26.8|26.91|26.61|27.1|26.85|26.66|26.52|57
1638421200000|2021-12-02 05:00:00|26.9|26.6|26.85|26.6|26.98|26.68|26.82|26.57|0
1638424800000|2021-12-02 06:00:00|26.89|26.59|26.58|26.33|26.94|26.67|26.54|26.27|58
1638428400000|2021-12-02 07:00:00|26.57|26.32|26.69|26.61|27.06|26.98|26.29|26.21|673
1638432000000|2021-12-02 08:00:00|26.71|26.63|26.38|26.3|26.99|26.91|26.25|26.17|6603
1638435600000|2021-12-02 09:00:00|26.42|26.34|26.25|26.17|26.46|26.38|25.99|25.91|3424
1638439200000|2021-12-02 10:00:00|26.29|26.21|26.38|26.3|26.78|26.7|26.23|26.15|2670
1638442800000|2021-12-02 11:00:00|26.42|26.34|26.68|26.6|26.76|26.68|26.38|26.3|1237
1638446400000|2021-12-02 12:00:00|26.67|26.59|27.1|27.02|27.58|27.5|26.58|26.5|2682
1638450000000|2021-12-02 13:00:00|27.12|27.04|27.47|27.39|27.47|27.39|26.82|26.74|2099
1638453600000|2021-12-02 14:00:00|27.5|27.42|26.84|26.76|27.71|27.63|26.71|26.63|5246
1638457200000|2021-12-02 15:00:00|26.85|26.77|27.39|27.31|27.73|27.65|26.81|26.73|7577
1638460800000|2021-12-02 16:00:00|27.4|27.32|27.02|26.94|27.82|27.74|26.88|26.8|9042
1638464400000|2021-12-02 17:00:00|27|26.92|27.27|27.19|27.37|27.29|26.8|26.72|961
1638468000000|2021-12-02 18:00:00|27.26|27.18|27.35|27.27|27.88|27.8|27.15|27.07|630
1638471600000|2021-12-02 19:00:00|27.36|27.28|27.31|27.23|27.43|27.35|26.91|26.83|297
1638475200000|2021-12-02 20:00:00|27.3|27.22|27.2|26.9|27.32|27.23|26.54|26.46|540
1638478800000|2021-12-02 21:00:00|27.19|26.89|27.17|26.87|27.19|26.89|27.17|26.87|0
1638489600000|2021-12-03 00:00:00|27.62|27.32|27.67|27.37|27.86|27.56|27.45|27.15|11
1638493200000|2021-12-03 01:00:00|27.65|27.35|28.02|27.77|28.18|27.88|27.52|27.29|150
1638496800000|2021-12-03 02:00:00|28.03|27.78|27.64|27.34|28.14|27.84|27.49|27.21|63
1638500400000|2021-12-03 03:00:00|27.7|27.4|27.43|27.13|27.73|27.43|27.26|26.96|0
1638504000000|2021-12-03 04:00:00|27.38|27.08|27.33|27.03|27.44|27.14|27.09|26.79|0
1638507600000|2021-12-03 05:00:00|27.31|27.01|27.14|26.84|27.43|27.13|27.06|26.8|7
1638511200000|2021-12-03 06:00:00|27.16|26.86|27.1|26.8|27.17|26.87|26.92|26.62|5
1638514800000|2021-12-03 07:00:00|27.08|26.78|26.6|26.52|27.19|27.06|26.58|26.5|434
1638518400000|2021-12-03 08:00:00|26.59|26.51|27.04|26.96|27.13|27.05|26.55|26.47|1979
1638522000000|2021-12-03 09:00:00|27.05|26.97|27.13|27.05|27.19|27.11|26.94|26.86|979
1638525600000|2021-12-03 10:00:00|27.09|27.01|27.5|27.42|27.75|27.67|27.08|27|1880
1638529200000|2021-12-03 11:00:00|27.49|27.41|27.37|27.29|27.57|27.49|27.34|27.26|857
1638532800000|2021-12-03 12:00:00|27.35|27.27|26.99|26.91|27.39|27.31|26.97|26.89|1218
1638536400000|2021-12-03 13:00:00|26.98|26.9|27.09|27.01|27.09|27.01|26.64|26.56|2885
1638540000000|2021-12-03 14:00:00|27.1|27.02|28.19|27.94|28.19|28.03|26.83|26.75|7186
1638543600000|2021-12-03 15:00:00|28.08|28|28.39|28.31|28.71|28.63|27.75|27.67|5327
1638547200000|2021-12-03 16:00:00|28.38|28.3|29.31|29.23|29.39|29.31|28.16|28.08|8297
1638550800000|2021-12-03 17:00:00|29.29|29.21|29.35|29.27|29.58|29.5|28.78|28.7|1585
1638554400000|2021-12-03 18:00:00|29.38|29.3|30.26|30.18|30.37|30.29|29|28.92|1524
1638558000000|2021-12-03 19:00:00|30.25|30.17|31.16|31.08|31.27|31.19|30.03|29.95|1854
1638561600000|2021-12-03 20:00:00|31.15|31.07|29.52|29.27|31.32|31.24|29.36|29.11|1295
1638748800000|2021-12-06 00:00:00|28.72|28.42|28.79|28.49|29.53|29.28|28.5|28.25|23
1638752400000|2021-12-06 01:00:00|28.77|28.47|28.82|28.52|28.96|28.71|28.51|28.27|10
1638756000000|2021-12-06 02:00:00|28.8|28.5|28.7|28.4|28.81|28.54|28.66|28.36|3
1638759600000|2021-12-06 03:00:00|28.77|28.47|28.74|28.49|28.77|28.5|28.56|28.37|3
1638763200000|2021-12-06 04:00:00|28.73|28.48|28.75|28.5|28.76|28.53|28.53|28.38|3
1638766800000|2021-12-06 05:00:00|28.73|28.48|28.58|28.28|28.79|28.61|28.58|28.28|5
1638770400000|2021-12-06 06:00:00|28.55|28.3|28.44|28.36|28.67|28.47|28.26|28.18|71
1638774000000|2021-12-06 07:00:00|28.43|28.35|28.23|28.15|28.61|28.53|28.19|28.11|692
1638777600000|2021-12-06 08:00:00|28.21|28.13|28.1|28.02|28.41|28.33|27.97|27.89|2046
1638781200000|2021-12-06 09:00:00|28.09|28.01|28.48|28.4|28.58|28.5|27.87|27.79|2319
1638784800000|2021-12-06 10:00:00|28.46|28.38|28.75|28.67|28.87|28.79|28.35|28.27|1807
1638788400000|2021-12-06 11:00:00|28.73|28.65|28.21|28.13|28.76|28.68|28.21|28.13|1514
1638792000000|2021-12-06 12:00:00|28.2|28.12|28.26|28.18|28.41|28.33|28.16|28.08|1363
1638795600000|2021-12-06 13:00:00|28.27|28.19|28.1|28.02|28.34|28.26|28.06|27.98|1417
1638799200000|2021-12-06 14:00:00|28.12|28.04|27.97|27.89|28.88|28.8|27.87|27.79|3875
1638802800000|2021-12-06 15:00:00|27.96|27.88|27.82|27.74|28.31|28.23|27.63|27.55|4149
1638806400000|2021-12-06 16:00:00|27.81|27.73|28.21|28.13|28.35|28.27|27.74|27.66|7273
1638810000000|2021-12-06 17:00:00|28.18|28.1|27.28|27.2|28.26|28.18|27.28|27.2|444
1638813600000|2021-12-06 18:00:00|27.26|27.18|26.95|26.87|27.36|27.28|26.93|26.85|626
1638817200000|2021-12-06 19:00:00|26.94|26.86|27.23|27.15|27.36|27.28|26.83|26.75|342
1638820800000|2021-12-06 20:00:00|27.22|27.14|27.05|26.8|27.37|27.29|26.89|26.75|291
1638835200000|2021-12-07 00:00:00|27.35|27.05|26.83|26.53|27.35|27.05|26.8|26.53|8
1638838800000|2021-12-07 01:00:00|26.81|26.51|26.57|26.27|26.81|26.51|26.42|26.2|19
1638842400000|2021-12-07 02:00:00|26.58|26.28|26.67|26.37|26.8|26.5|26.58|26.28|0
1638846000000|2021-12-07 03:00:00|26.69|26.39|26.6|26.3|26.71|26.41|26.56|26.26|0
1638849600000|2021-12-07 04:00:00|26.61|26.31|26.43|26.13|26.62|26.32|26.37|26.07|13
1638853200000|2021-12-07 05:00:00|26.42|26.12|26.16|25.91|26.5|26.2|26.07|25.85|104
1638856800000|2021-12-07 06:00:00|26.18|25.93|26.2|25.95|26.39|26.18|26|25.85|93
1638860400000|2021-12-07 07:00:00|26.13|26.05|25.83|25.75|26.25|26.08|25.74|25.66|264
1638864000000|2021-12-07 08:00:00|25.84|25.76|25.45|25.37|25.89|25.81|25.38|25.3|2458
1638867600000|2021-12-07 09:00:00|25.46|25.38|25.32|25.24|25.54|25.46|25.3|25.22|1310
1638871200000|2021-12-07 10:00:00|25.34|25.26|25.29|25.21|25.38|25.3|25.19|25.11|1042
1638874800000|2021-12-07 11:00:00|25.31|25.23|25.36|25.28|25.36|25.28|25.24|25.16|1125
1638748800000|2021-12-06 00:00:00|28.72|28.42|28.79|28.49|29.53|29.28|28.5|28.25|23
1638752400000|2021-12-06 01:00:00|28.77|28.47|28.82|28.52|28.96|28.71|28.51|28.27|10
1638756000000|2021-12-06 02:00:00|28.8|28.5|28.7|28.4|28.81|28.54|28.66|28.36|3
1638759600000|2021-12-06 03:00:00|28.77|28.47|28.74|28.49|28.77|28.5|28.56|28.37|3
1638763200000|2021-12-06 04:00:00|28.73|28.48|28.75|28.5|28.76|28.53|28.53|28.38|3
1638766800000|2021-12-06 05:00:00|28.73|28.48|28.58|28.28|28.79|28.61|28.58|28.28|5
1638770400000|2021-12-06 06:00:00|28.55|28.3|28.44|28.36|28.67|28.47|28.26|28.18|71
1638774000000|2021-12-06 07:00:00|28.43|28.35|28.23|28.15|28.61|28.53|28.19|28.11|692
1638777600000|2021-12-06 08:00:00|28.21|28.13|28.1|28.02|28.41|28.33|27.97|27.89|2046
1638781200000|2021-12-06 09:00:00|28.09|28.01|28.48|28.4|28.58|28.5|27.87|27.79|2319
1638784800000|2021-12-06 10:00:00|28.46|28.38|28.75|28.67|28.87|28.79|28.35|28.27|1807
1638788400000|2021-12-06 11:00:00|28.73|28.65|28.21|28.13|28.76|28.68|28.21|28.13|1514
1638792000000|2021-12-06 12:00:00|28.2|28.12|28.26|28.18|28.41|28.33|28.16|28.08|1363
1638795600000|2021-12-06 13:00:00|28.27|28.19|28.1|28.02|28.34|28.26|28.06|27.98|1417
1638799200000|2021-12-06 14:00:00|28.12|28.04|27.97|27.89|28.88|28.8|27.87|27.79|3875
1638802800000|2021-12-06 15:00:00|27.96|27.88|27.82|27.74|28.31|28.23|27.63|27.55|4149
1638806400000|2021-12-06 16:00:00|27.81|27.73|28.21|28.13|28.35|28.27|27.74|27.66|7273
1638810000000|2021-12-06 17:00:00|28.18|28.1|27.28|27.2|28.26|28.18|27.28|27.2|444
1638813600000|2021-12-06 18:00:00|27.26|27.18|26.95|26.87|27.36|27.28|26.93|26.85|626
1638817200000|2021-12-06 19:00:00|26.94|26.86|27.23|27.15|27.36|27.28|26.83|26.75|342
1638820800000|2021-12-06 20:00:00|27.22|27.14|27.05|26.8|27.37|27.29|26.89|26.75|291
1638835200000|2021-12-07 00:00:00|27.35|27.05|26.83|26.53|27.35|27.05|26.8|26.53|8
1638838800000|2021-12-07 01:00:00|26.81|26.51|26.57|26.27|26.81|26.51|26.42|26.2|19
1638842400000|2021-12-07 02:00:00|26.58|26.28|26.67|26.37|26.8|26.5|26.58|26.28|0
1638846000000|2021-12-07 03:00:00|26.69|26.39|26.6|26.3|26.71|26.41|26.56|26.26|0
1638849600000|2021-12-07 04:00:00|26.61|26.31|26.43|26.13|26.62|26.32|26.37|26.07|13
1638853200000|2021-12-07 05:00:00|26.42|26.12|26.16|25.91|26.5|26.2|26.07|25.85|104
1638856800000|2021-12-07 06:00:00|26.18|25.93|26.2|25.95|26.39|26.18|26|25.85|93
1638860400000|2021-12-07 07:00:00|26.13|26.05|25.83|25.75|26.25|26.08|25.74|25.66|264
1638864000000|2021-12-07 08:00:00|25.84|25.76|25.45|25.37|25.89|25.81|25.38|25.3|2458
1638867600000|2021-12-07 09:00:00|25.46|25.38|25.32|25.24|25.54|25.46|25.3|25.22|1310
1638871200000|2021-12-07 10:00:00|25.34|25.26|25.29|25.21|25.38|25.3|25.19|25.11|1042
1638874800000|2021-12-07 11:00:00|25.31|25.23|25.36|25.28|25.36|25.28|25.24|25.16|1125
1638878400000|2021-12-07 12:00:00|25.47|25.39|25.43|25.35|25.6|25.52|25.43|25.35|619
1638882000000|2021-12-07 13:00:00|25.41|25.33|25.58|25.5|25.58|25.5|25.41|25.33|1074
1638885600000|2021-12-07 14:00:00|25.54|25.46|25.05|24.97|25.67|25.59|25.05|24.97|3312
1638889200000|2021-12-07 15:00:00|25.03|24.95|24.77|24.69|25.05|24.97|24.6|24.52|6206
1638892800000|2021-12-07 16:00:00|24.82|24.74|24.44|24.36|24.86|24.78|24.34|24.26|5796
1638896400000|2021-12-07 17:00:00|24.41|24.33|23.89|23.81|24.41|24.33|23.87|23.79|594
1638900000000|2021-12-07 18:00:00|23.91|23.83|23.99|23.91|24.26|24.18|23.9|23.82|577
1638903600000|2021-12-07 19:00:00|24.03|23.95|24.13|24.05|24.14|24.06|23.97|23.89|214
1638907200000|2021-12-07 20:00:00|24.14|24.06|24.31|24.01|24.68|24.6|24.08|24|354
1638921600000|2021-12-08 00:00:00|24.66|24.36|24.07|23.77|25.09|24.9|23.57|23.39|81
1638925200000|2021-12-08 01:00:00|24.13|23.83|24.23|23.93|24.32|24.02|24.09|23.79|0
1638928800000|2021-12-08 02:00:00|24.24|23.94|24.06|23.76|24.24|23.94|24|23.7|12
1638932400000|2021-12-08 03:00:00|24.07|23.77|24.02|23.72|24.09|23.91|23.99|23.71|1
1638936000000|2021-12-08 04:00:00|24|23.7|24.04|23.74|24.06|23.76|24|23.7|0
1638939600000|2021-12-08 05:00:00|24.06|23.76|24.01|23.71|24.09|23.79|24.01|23.71|0
1638943200000|2021-12-08 06:00:00|24.03|23.73|23.99|23.91|24.08|23.92|23.99|23.73|3
1638946800000|2021-12-08 07:00:00|23.98|23.9|23.98|23.9|24.17|24.09|23.94|23.86|271
1638950400000|2021-12-08 08:00:00|23.97|23.89|24.15|24.07|24.27|24.19|23.97|23.89|2211
1638954000000|2021-12-08 09:00:00|24.17|24.09|24.32|24.24|24.49|24.41|24.17|24.09|1485
1638957600000|2021-12-08 10:00:00|24.34|24.26|24.77|24.69|24.81|24.73|24.32|24.24|1489
1638961200000|2021-12-08 11:00:00|24.79|24.71|24.18|24.1|24.93|24.85|23.97|23.89|3386
1638964800000|2021-12-08 12:00:00|24.17|24.09|24.33|24.25|24.39|24.31|24.03|23.95|2724
1638968400000|2021-12-08 13:00:00|24.32|24.24|24.34|24.26|24.34|24.26|24.2|24.12|1651
1638972000000|2021-12-08 14:00:00|24.32|24.24|24.34|24.26|24.64|24.56|24.11|24.03|3568
1638975600000|2021-12-08 15:00:00|24.28|24.2|24.35|24.27|24.41|24.33|24.09|24.01|4798
1638979200000|2021-12-08 16:00:00|24.4|24.32|23.81|23.73|24.45|24.37|23.77|23.69|5823
1638982800000|2021-12-08 17:00:00|23.82|23.74|23.69|23.61|23.87|23.79|23.69|23.61|342
1638986400000|2021-12-08 18:00:00|23.7|23.62|23.66|23.58|23.76|23.68|23.51|23.43|292
1638990000000|2021-12-08 19:00:00|23.64|23.56|23.5|23.42|23.72|23.64|23.5|23.42|132
1638993600000|2021-12-08 20:00:00|23.48|23.4|23.34|23.09|23.57|23.49|23.2|23.09|411
1639008000000|2021-12-09 00:00:00|23.26|22.96|23.24|22.94|23.46|23.16|23.17|22.87|0
1639011600000|2021-12-09 01:00:00|23.18|23.1|23.19|22.89|23.25|23.1|23.17|22.87|0
1639015200000|2021-12-09 02:00:00|23.15|22.9|23.09|22.79|23.19|22.96|23.02|22.79|12
1639018800000|2021-12-09 03:00:00|23.1|22.8|23.26|22.96|23.33|23.03|23.05|22.79|0
1639022400000|2021-12-09 04:00:00|23.27|22.97|23.29|22.99|23.33|23.09|23.16|22.86|5
1639026000000|2021-12-09 05:00:00|23.3|23|23.26|22.96|23.31|23.12|23.18|22.88|15
1639029600000|2021-12-09 06:00:00|23.25|22.95|23.22|22.97|23.32|23.08|23.16|22.91|50
1639033200000|2021-12-09 07:00:00|23.23|22.98|23.02|22.94|23.25|23.08|22.96|22.88|312
1639036800000|2021-12-09 08:00:00|23.03|22.95|23.27|23.19|23.32|23.24|23.03|22.95|1567
1639040400000|2021-12-09 09:00:00|23.25|23.17|23.27|23.19|23.3|23.22|23.18|23.1|613
1639044000000|2021-12-09 10:00:00|23.3|23.22|23.33|23.25|23.62|23.54|23.27|23.19|2426
1639047600000|2021-12-09 11:00:00|23.32|23.24|23.42|23.34|23.5|23.42|23.22|23.14|897
1639051200000|2021-12-09 12:00:00|23.44|23.36|23.55|23.47|23.62|23.54|23.29|23.21|1153
1639054800000|2021-12-09 13:00:00|23.57|23.49|23.62|23.54|23.82|23.74|23.52|23.44|1231
1639058400000|2021-12-09 14:00:00|23.6|23.52|23.44|23.36|23.62|23.54|23.24|23.16|2291
1639062000000|2021-12-09 15:00:00|23.41|23.33|23.44|23.36|23.74|23.66|23.21|23.13|3311
1639065600000|2021-12-09 16:00:00|23.43|23.35|23.59|23.51|23.67|23.59|23.32|23.24|2325
1639069200000|2021-12-09 17:00:00|23.6|23.52|23.26|23.18|23.76|23.68|23.26|23.18|220
1639072800000|2021-12-09 18:00:00|23.28|23.2|23.54|23.46|23.68|23.6|23.28|23.2|256
1639076400000|2021-12-09 19:00:00|23.56|23.48|24.13|24.05|24.19|24.11|23.51|23.43|363
1639080000000|2021-12-09 20:00:00|24.14|24.06|24.13|23.83|24.53|24.45|23.8|23.72|553
1639094400000|2021-12-10 00:00:00|23.85|23.55|24.17|23.87|24.22|23.92|23.85|23.55|0
1639098000000|2021-12-10 01:00:00|24.14|23.89|24.03|23.73|24.24|23.94|24|23.7|0
1639101600000|2021-12-10 02:00:00|24.02|23.72|23.98|23.68|24.04|23.74|23.89|23.59|0
1639105200000|2021-12-10 03:00:00|23.97|23.67|23.93|23.63|23.99|23.69|23.85|23.55|0
1639108800000|2021-12-10 04:00:00|23.92|23.62|24.06|23.76|24.06|23.76|23.87|23.57|0
1639112400000|2021-12-10 05:00:00|23.98|23.68|24.23|23.93|24.24|23.94|23.98|23.68|0
1639116000000|2021-12-10 06:00:00|24.2|23.9|24.11|23.81|24.23|23.96|23.99|23.79|2
1639119600000|2021-12-10 07:00:00|24.09|23.84|23.95|23.87|24.19|24.03|23.94|23.81|22
1639123200000|2021-12-10 08:00:00|23.94|23.86|23.52|23.44|24|23.92|23.51|23.43|1463
1639126800000|2021-12-10 09:00:00|23.54|23.46|23.54|23.46|23.75|23.67|23.52|23.44|317
1639130400000|2021-12-10 10:00:00|23.53|23.45|23.54|23.46|23.62|23.54|23.4|23.32|1676
1639134000000|2021-12-10 11:00:00|23.53|23.45|23.18|23.1|23.54|23.46|23.12|23.04|611
1639137600000|2021-12-10 12:00:00|23.23|23.15|23.33|23.25|23.36|23.28|23.18|23.1|671
1639141200000|2021-12-10 13:00:00|23.35|23.27|22.71|22.63|23.4|23.32|22.61|22.53|1900
1639144800000|2021-12-10 14:00:00|22.69|22.61|23.17|23.09|23.18|23.1|22.4|22.32|4642
1639148400000|2021-12-10 15:00:00|23.14|23.06|23.21|23.13|23.38|23.3|22.91|22.83|5418
1639152000000|2021-12-10 16:00:00|23.18|23.1|22.93|22.85|23.57|23.49|22.93|22.85|4165
1639155600000|2021-12-10 17:00:00|22.94|22.86|22.83|22.75|23.04|22.96|22.81|22.73|26
1639159200000|2021-12-10 18:00:00|22.85|22.77|22.98|22.9|23.06|22.98|22.67|22.59|87
1639162800000|2021-12-10 19:00:00|22.97|22.89|23.02|22.94|23.05|22.97|22.83|22.75|54
1639166400000|2021-12-10 20:00:00|23.05|22.97|22.61|22.53|23.1|23.02|22.61|22.53|98
1639170000000|2021-12-10 21:00:00|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1639353600000|2021-12-13 00:00:00|22.75|22.45|22.48|22.18|23.29|22.99|22.35|22.05|0
1639357200000|2021-12-13 01:00:00|22.39|22.09|22.3|22|22.51|22.3|22.14|21.95|28
1639360800000|2021-12-13 02:00:00|22.32|22.02|22.54|22.29|22.63|22.4|22.22|22.02|6
1639364400000|2021-12-13 03:00:00|22.56|22.31|22.54|22.29|22.63|22.35|22.54|22.28|0
1639368000000|2021-12-13 04:00:00|22.48|22.4|22.32|22.02|22.64|22.4|22.07|21.77|0
1639371600000|2021-12-13 05:00:00|22.13|21.83|22.4|22.1|22.55|22.37|22.13|21.83|20
1639375200000|2021-12-13 06:00:00|22.41|22.11|22.38|22.13|22.45|22.15|22.23|21.97|5
1639378800000|2021-12-13 07:00:00|22.3|22.22|22.48|22.4|22.5|22.42|22.3|22.22|641
1639382400000|2021-12-13 08:00:00|22.47|22.39|22.47|22.39|22.74|22.66|22.37|22.29|1852
1639386000000|2021-12-13 09:00:00|22.48|22.4|22.4|22.32|22.52|22.44|22.35|22.27|849
1639389600000|2021-12-13 10:00:00|22.36|22.28|22.49|22.41|22.51|22.43|22.35|22.27|776
1639393200000|2021-12-13 11:00:00|22.5|22.42|22.35|22.27|22.5|22.42|22.29|22.21|1149
1639396800000|2021-12-13 12:00:00|22.37|22.29|22.45|22.37|22.55|22.47|22.35|22.27|1073
1639400400000|2021-12-13 13:00:00|22.44|22.36|22.41|22.33|22.51|22.43|22.4|22.32|736
1639404000000|2021-12-13 14:00:00|22.42|22.34|23.1|23.02|23.2|23.12|22.41|22.33|4171
1639407600000|2021-12-13 15:00:00|23.12|23.04|23.31|23.23|23.61|23.53|22.86|22.78|3458
1639411200000|2021-12-13 16:00:00|23.32|23.24|23.59|23.51|23.76|23.68|23.26|23.18|5888
1639414800000|2021-12-13 17:00:00|23.61|23.53|23.49|23.41|23.77|23.69|23.29|23.21|374
1639418400000|2021-12-13 18:00:00|23.5|23.42|23.39|23.31|23.74|23.66|23.36|23.28|148
1639422000000|2021-12-13 19:00:00|23.44|23.36|23.13|23.05|23.49|23.41|23.13|23.05|157
1639425600000|2021-12-13 20:00:00|23.11|23.03|23.73|23.43|23.77|23.59|23.05|22.97|106
1639440000000|2021-12-14 00:00:00|23.78|23.48|23.49|23.24|23.78|23.48|23.24|22.94|0
1639443600000|2021-12-14 01:00:00|23.51|23.26|23.53|23.23|23.54|23.26|23.49|23.22|0
1639447200000|2021-12-14 02:00:00|23.54|23.24|23.54|23.24|23.56|23.26|23.53|23.23|0
1639450800000|2021-12-14 03:00:00|23.55|23.25|23.62|23.32|23.71|23.41|23.54|23.24|0
1639454400000|2021-12-14 04:00:00|23.63|23.33|23.56|23.26|23.63|23.33|23.56|23.26|0
1639458000000|2021-12-14 05:00:00|23.57|23.27|23.62|23.32|23.63|23.33|23.56|23.26|0
1639461600000|2021-12-14 06:00:00|23.63|23.33|23.45|23.2|23.67|23.37|23.37|23.16|28
1639465200000|2021-12-14 07:00:00|23.35|23.27|23.25|23.17|23.45|23.28|23.16|23.08|277
1639468800000|2021-12-14 08:00:00|23.21|23.13|23.29|23.21|23.29|23.21|22.99|22.91|784
1639472400000|2021-12-14 09:00:00|23.28|23.2|23.96|23.88|23.99|23.91|23.19|23.11|2351
1639476000000|2021-12-14 10:00:00|23.99|23.91|23.78|23.7|24.09|24.01|23.73|23.65|1977
1639479600000|2021-12-14 11:00:00|23.81|23.73|23.78|23.7|23.85|23.77|23.63|23.55|1834
1639483200000|2021-12-14 12:00:00|23.79|23.71|23.63|23.55|23.79|23.71|23.57|23.49|1047
1639486800000|2021-12-14 13:00:00|23.68|23.6|24.2|24.12|24.27|24.19|23.58|23.5|2198
1639490400000|2021-12-14 14:00:00|24.25|24.17|24.18|24.1|24.52|24.44|23.97|23.89|4559
1639494000000|2021-12-14 15:00:00|24.19|24.11|24.63|24.55|24.73|24.65|23.96|23.88|2594
1639497600000|2021-12-14 16:00:00|24.65|24.57|24.81|24.73|24.84|24.76|24.46|24.38|4291
1639501200000|2021-12-14 17:00:00|24.82|24.74|24.85|24.77|25.07|24.99|24.72|24.64|475
1639504800000|2021-12-14 18:00:00|24.84|24.76|24.72|24.64|24.9|24.82|24.46|24.38|163
1639508400000|2021-12-14 19:00:00|24.71|24.63|24.13|24.05|24.76|24.68|24.11|24.03|160
1639512000000|2021-12-14 20:00:00|24.12|24.04|24.19|23.94|24.33|24.18|23.72|23.64|219
1639526400000|2021-12-15 00:00:00|24.67|24.37|24.46|24.16|24.81|24.51|24|23.7|0
1639530000000|2021-12-15 01:00:00|24.43|24.13|24.45|24.15|24.53|24.26|24.42|24.12|0
1639533600000|2021-12-15 02:00:00|24.47|24.17|24.47|24.22|24.52|24.25|24.42|24.13|0
1639537200000|2021-12-15 03:00:00|24.49|24.19|24.39|24.14|24.5|24.22|24.36|24.1|0
1639540800000|2021-12-15 04:00:00|24.42|24.12|24.24|23.94|24.46|24.19|24.21|23.91|0
1639544400000|2021-12-15 05:00:00|24.22|23.92|24.19|23.89|24.29|24.06|24.14|23.89|30
1639548000000|2021-12-15 06:00:00|24.22|23.92|24.36|24.11|24.36|24.2|24.18|23.88|1
1639551600000|2021-12-15 07:00:00|24.34|24.09|24.23|24.15|24.49|24.34|24.18|24.09|48
1639555200000|2021-12-15 08:00:00|24.18|24.1|24.13|24.05|24.21|24.13|23.92|23.84|1475
1639558800000|2021-12-15 09:00:00|24.12|24.04|24.38|24.3|24.46|24.38|24.08|24|973
1639562400000|2021-12-15 10:00:00|24.36|24.28|24.2|24.12|24.41|24.33|24.2|24.12|1278
1639566000000|2021-12-15 11:00:00|24.24|24.16|24.41|24.33|24.49|24.41|24.24|24.16|1769
1639569600000|2021-12-15 12:00:00|24.43|24.35|24.35|24.27|24.46|24.38|24.3|24.22|801
1639573200000|2021-12-15 13:00:00|24.34|24.26|24.46|24.38|24.55|24.47|24.32|24.24|977
1639576800000|2021-12-15 14:00:00|24.48|24.4|24.93|24.85|25.04|24.96|24.32|24.24|2883
1639580400000|2021-12-15 15:00:00|24.94|24.86|24.81|24.73|25.04|24.96|24.57|24.49|2541
1639584000000|2021-12-15 16:00:00|24.77|24.69|24.78|24.7|25.14|25.06|24.76|24.68|3897
1639587600000|2021-12-15 17:00:00|24.81|24.73|24.59|24.51|24.98|24.9|24.58|24.5|754
1639591200000|2021-12-15 18:00:00|24.61|24.53|24.49|24.41|24.69|24.61|24.45|24.33|249
1639594800000|2021-12-15 19:00:00|24.5|24.42|23.76|23.68|25.11|24.9|23.61|23.51|638
1639598400000|2021-12-15 20:00:00|23.73|23.65|22.94|22.64|23.83|23.68|22.7|22.62|498
1639612800000|2021-12-16 00:00:00|23.67|23.37|22.99|22.69|23.67|23.37|22.81|22.59|18
1639616400000|2021-12-16 01:00:00|22.97|22.67|23.12|22.82|23.13|22.83|22.94|22.66|19
1639620000000|2021-12-16 02:00:00|23.13|22.83|23.1|22.8|23.13|22.83|23.04|22.74|0
1639623600000|2021-12-16 03:00:00|23.12|22.82|22.84|22.54|23.12|22.82|22.84|22.54|0
1639627200000|2021-12-16 04:00:00|22.85|22.55|22.8|22.55|22.85|22.57|22.8|22.53|23
1639630800000|2021-12-16 05:00:00|22.83|22.53|22.7|22.4|22.86|22.56|22.67|22.4|54
1639634400000|2021-12-16 06:00:00|22.68|22.38|22.68|22.38|22.8|22.5|22.64|22.36|2
1639638000000|2021-12-16 07:00:00|22.66|22.36|22.34|22.26|22.66|22.37|22.21|22.13|117
1639641600000|2021-12-16 08:00:00|22.37|22.29|22.24|22.16|22.54|22.46|22.14|22.06|2485
1639645200000|2021-12-16 09:00:00|22.29|22.21|22.52|22.44|22.62|22.54|22.24|22.16|1327
1639648800000|2021-12-16 10:00:00|22.53|22.45|22.27|22.19|22.58|22.5|22.22|22.14|1751
1639652400000|2021-12-16 11:00:00|22.28|22.2|22.11|22.03|22.32|22.24|22.01|21.93|994
1639656000000|2021-12-16 12:00:00|22.14|22.06|22.21|22.13|22.37|22.29|22.14|22.06|1012
1639659600000|2021-12-16 13:00:00|22.24|22.16|22.43|22.35|22.54|22.46|22.19|22.11|2127
1639663200000|2021-12-16 14:00:00|22.48|22.4|22.84|22.76|22.84|22.76|22.23|22.15|4845
1639666800000|2021-12-16 15:00:00|22.82|22.74|22.57|22.49|23.1|23.02|22.52|22.44|5645
1639670400000|2021-12-16 16:00:00|22.62|22.54|23.13|23.05|23.15|23.07|22.62|22.54|5135
1639674000000|2021-12-16 17:00:00|23.15|23.07|23.47|23.39|23.49|23.41|22.98|22.9|669
1639677600000|2021-12-16 18:00:00|23.46|23.38|23.35|23.27|23.47|23.39|23.01|22.93|444
1639681200000|2021-12-16 19:00:00|23.34|23.26|23.95|23.87|24.2|24.12|23.24|23.16|395
1639684800000|2021-12-16 20:00:00|23.96|23.88|23.82|23.52|24.39|24.23|23.48|23.4|201
1639699200000|2021-12-17 00:00:00|23.26|22.96|23.84|23.54|24.15|23.85|23.26|22.96|0
1639702800000|2021-12-17 01:00:00|23.83|23.53|23.61|23.53|23.84|23.61|23.61|23.48|2
1639706400000|2021-12-17 02:00:00|23.64|23.56|23.64|23.56|23.64|23.56|23.61|23.53|0
1639710000000|2021-12-17 03:00:00|23.75|23.5|24.15|23.85|24.15|23.85|23.75|23.48|3
1639713600000|2021-12-17 04:00:00|24.33|24.03|24.03|23.73|24.37|24.07|23.75|23.45|0
1639717200000|2021-12-17 05:00:00|24|23.7|23.95|23.65|24.1|23.8|23.91|23.64|0
1639720800000|2021-12-17 06:00:00|23.92|23.62|23.96|23.66|24.02|23.72|23.72|23.42|2
1639724400000|2021-12-17 07:00:00|23.98|23.68|23.6|23.52|24.01|23.71|23.58|23.5|143
1639728000000|2021-12-17 08:00:00|23.62|23.54|23.79|23.71|23.81|23.73|23.45|23.37|2381
1639731600000|2021-12-17 09:00:00|23.76|23.68|24.01|23.93|24.44|24.36|23.76|23.68|2437
1639735200000|2021-12-17 10:00:00|23.98|23.9|24.11|24.03|24.35|24.27|23.95|23.87|2116
1639738800000|2021-12-17 11:00:00|24.14|24.06|23.98|23.9|24.22|24.14|23.95|23.87|1181
1639742400000|2021-12-17 12:00:00|24.01|23.93|24.58|24.5|24.69|24.61|23.91|23.83|2422
1639746000000|2021-12-17 13:00:00|24.56|24.48|24.32|24.24|24.68|24.6|24.32|24.24|2268
1639749600000|2021-12-17 14:00:00|24.31|24.23|24.3|24.22|24.84|24.76|24.14|24.06|5194
1639753200000|2021-12-17 15:00:00|24.33|24.25|24.11|24.03|24.88|24.8|23.96|23.88|6561
1639756800000|2021-12-17 16:00:00|24.13|24.05|24.47|24.39|24.58|24.5|23.95|23.87|6206
1639760400000|2021-12-17 17:00:00|24.52|24.44|24.08|24|24.73|24.65|24.04|23.96|1084
1639764000000|2021-12-17 18:00:00|24.1|24.02|23.61|23.53|24.19|24.11|23.58|23.5|615
1639767600000|2021-12-17 19:00:00|23.56|23.48|23.88|23.8|24.03|23.95|23.53|23.45|201
1639771200000|2021-12-17 20:00:00|23.93|23.85|24.37|24.29|24.55|24.47|23.77|23.69|513
1639958400000|2021-12-20 00:00:00|24.59|24.31|24.94|24.64|25.05|24.9|24.54|24.24|7
1639962000000|2021-12-20 01:00:00|24.91|24.61|25.3|25.05|25.33|25.05|24.89|24.59|11
1639965600000|2021-12-20 02:00:00|25.24|25.16|25.56|25.48|25.87|25.58|25.24|25.15|52
1639969200000|2021-12-20 03:00:00|25.79|25.49|25.79|25.54|25.87|25.73|25.74|25.44|1806
1639972800000|2021-12-20 04:00:00|25.76|25.49|25.78|25.48|25.82|25.54|25.69|25.44|3
1639976400000|2021-12-20 05:00:00|25.8|25.55|25.81|25.73|26.02|25.85|25.75|25.45|620
1639980000000|2021-12-20 06:00:00|25.88|25.8|26.34|26.09|26.36|26.18|25.86|25.67|4138
1639983600000|2021-12-20 07:00:00|26.28|26.2|26.12|26.04|26.76|26.68|26.07|25.94|1224
1639987200000|2021-12-20 08:00:00|26.09|26.01|27.18|27.1|27.23|27.15|25.99|25.91|4277
1639990800000|2021-12-20 09:00:00|27.17|27.09|27.11|27.03|27.78|27.7|27.11|27.03|2876
1639994400000|2021-12-20 10:00:00|27.09|27.01|26.46|26.38|27.09|27.01|26.4|26.32|3214
1639998000000|2021-12-20 11:00:00|26.43|26.35|25.91|25.83|26.56|26.48|25.91|25.83|2277
1640001600000|2021-12-20 12:00:00|25.9|25.82|26.31|26.23|26.31|26.23|25.75|25.67|1959
1640005200000|2021-12-20 13:00:00|26.29|26.21|26.51|26.43|26.61|26.53|26.21|26.13|3282
1640008800000|2021-12-20 14:00:00|26.46|26.38|26.31|26.23|26.91|26.83|26.01|25.93|7750
1640012400000|2021-12-20 15:00:00|26.36|26.28|26.81|26.73|26.86|26.78|26.06|25.98|4787
1640016000000|2021-12-20 16:00:00|26.84|26.76|26.54|26.46|27.31|27.23|26.54|26.46|24556
1640019600000|2021-12-20 17:00:00|26.56|26.48|26.81|26.73|26.96|26.88|26.46|26.38|284
1640023200000|2021-12-20 18:00:00|26.79|26.71|25.86|25.78|26.86|26.78|25.76|25.68|343
1640026800000|2021-12-20 19:00:00|25.81|25.73|25.79|25.71|26.01|25.93|25.56|25.48|198
1640030400000|2021-12-20 20:00:00|25.76|25.68|25.32|25.02|25.94|25.86|25.21|25|42538
1640044800000|2021-12-21 00:00:00|25.63|25.33|24.95|24.7|25.63|25.33|24.7|24.4|5
1640048400000|2021-12-21 01:00:00|24.97|24.67|24.62|24.32|25.03|24.78|24.62|24.32|1
1640052000000|2021-12-21 02:00:00|24.65|24.35|24.77|24.47|24.87|24.57|24.55|24.25|0
1640055600000|2021-12-21 03:00:00|24.74|24.66|24.62|24.32|24.85|24.66|24.48|24.18|6
1640059200000|2021-12-21 04:00:00|24.6|24.3|24.59|24.51|24.87|24.57|24.59|24.3|5
1640062800000|2021-12-21 05:00:00|24.56|24.48|24.42|24.17|24.62|24.48|24.41|24.17|24
1640066400000|2021-12-21 06:00:00|24.47|24.2|24.22|23.97|24.47|24.28|24.14|23.95|9
1640070000000|2021-12-21 07:00:00|24.2|23.95|24.51|24.43|24.56|24.48|24.09|23.95|276
1640073600000|2021-12-21 08:00:00|24.54|24.46|24.76|24.68|25.06|24.98|24.54|24.46|1780
1640077200000|2021-12-21 09:00:00|24.81|24.73|25.06|24.98|25.11|25.03|24.56|24.48|1873
1640080800000|2021-12-21 10:00:00|25.04|24.96|24.61|24.53|25.06|24.98|24.56|24.48|1869
1640084400000|2021-12-21 11:00:00|24.59|24.51|24.41|24.33|24.61|24.53|24.31|24.23|1004
1640088000000|2021-12-21 12:00:00|24.46|24.38|24.36|24.28|24.46|24.38|24.31|24.23|1040
1640091600000|2021-12-21 13:00:00|24.41|24.33|24.32|24.24|24.46|24.38|24.31|24.23|1556
1640095200000|2021-12-21 14:00:00|24.31|24.23|24.51|24.43|24.66|24.58|24.26|24.18|3201
1640098800000|2021-12-21 15:00:00|24.56|24.48|24.41|24.33|24.81|24.73|24.26|24.18|2790
1640102400000|2021-12-21 16:00:00|24.46|24.38|24.26|24.18|24.56|24.48|24.16|24.08|6173
1640106000000|2021-12-21 17:00:00|24.21|24.13|24.01|23.93|24.31|24.23|23.96|23.88|482
1640109600000|2021-12-21 18:00:00|23.99|23.91|24.06|23.98|24.16|24.08|23.96|23.88|254
1640113200000|2021-12-21 19:00:00|24.04|23.96|24.04|23.96|24.21|24.13|24.01|23.93|96
1640116800000|2021-12-21 20:00:00|24.06|23.98|24.3|24.05|24.3|24.21|24.04|23.9|93
1640131200000|2021-12-22 00:00:00|24.12|23.82|24.47|24.22|24.5|24.31|24.07|23.77|2
1640134800000|2021-12-22 01:00:00|24.45|24.2|24.37|24.07|24.45|24.26|24.24|23.97|1
1640138400000|2021-12-22 02:00:00|24.35|24.05|24.42|24.12|24.42|24.17|24.32|24.02|0
1640142000000|2021-12-22 03:00:00|24.44|24.14|24.44|24.14|24.47|24.17|24.37|24.12|0
1640145600000|2021-12-22 04:00:00|24.47|24.17|24.47|24.17|24.49|24.19|24.44|24.14|0
1640149200000|2021-12-22 05:00:00|24.44|24.14|24.47|24.17|24.52|24.22|24.44|24.14|0
1640152800000|2021-12-22 06:00:00|24.49|24.19|24.47|24.17|24.49|24.19|24.32|24.02|0
1640156400000|2021-12-22 07:00:00|24.39|24.14|24.22|24.14|24.44|24.29|24.22|24.14|288
1640160000000|2021-12-22 08:00:00|24.24|24.16|24.31|24.23|24.56|24.48|24.22|24.14|1606
1640163600000|2021-12-22 09:00:00|24.32|24.24|24.36|24.28|24.41|24.33|24.31|24.23|577
1640167200000|2021-12-22 10:00:00|24.39|24.31|24.21|24.13|24.41|24.33|24.16|24.08|598
1640170800000|2021-12-22 11:00:00|24.24|24.16|24.16|24.08|24.26|24.18|24.11|24.03|382
1640174400000|2021-12-22 12:00:00|24.21|24.13|24.26|24.18|24.26|24.18|24.21|24.13|310
1640178000000|2021-12-22 13:00:00|24.21|24.13|24.27|24.19|24.41|24.33|24.21|24.13|623
1640181600000|2021-12-22 14:00:00|24.26|24.18|23.77|23.69|24.31|24.23|23.72|23.64|2314
1640185200000|2021-12-22 15:00:00|23.72|23.64|23.47|23.39|23.87|23.79|23.47|23.39|3231
1640188800000|2021-12-22 16:00:00|23.52|23.44|23.42|23.34|23.52|23.44|23.32|23.24|3429
1640192400000|2021-12-22 17:00:00|23.37|23.29|23.33|23.25|23.57|23.49|23.33|23.25|257
1640196000000|2021-12-22 18:00:00|23.38|23.3|23.36|23.28|23.43|23.35|23.28|23.2|77
1640199600000|2021-12-22 19:00:00|23.38|23.3|23.29|23.21|23.46|23.38|23.29|23.21|100
1640203200000|2021-12-22 20:00:00|23.24|23.16|23|22.75|23.29|23.21|22.87|22.7|126
1640217600000|2021-12-23 00:00:00|23.29|22.99|22.99|22.74|23.41|23.11|22.99|22.74|0
1640221200000|2021-12-23 01:00:00|23.04|22.72|22.96|22.88|23.07|22.88|22.93|22.72|5
1640224800000|2021-12-23 02:00:00|22.94|22.86|22.86|22.78|22.97|22.88|22.86|22.7|15
1640228400000|2021-12-23 03:00:00|22.97|22.72|22.97|22.72|22.97|22.86|22.86|22.72|1
1640232000000|2021-12-23 04:00:00|22.91|22.83|22.91|22.83|23|22.83|22.91|22.72|0
1640235600000|2021-12-23 05:00:00|22.97|22.72|22.86|22.78|22.97|22.83|22.86|22.72|0
1640239200000|2021-12-23 06:00:00|22.84|22.76|22.99|22.69|23.06|22.88|22.72|22.64|58
1640242800000|2021-12-23 07:00:00|22.94|22.67|22.79|22.71|22.97|22.81|22.79|22.65|77
1640246400000|2021-12-23 08:00:00|22.84|22.76|22.74|22.66|22.94|22.86|22.7|22.62|1636
1640250000000|2021-12-23 09:00:00|22.75|22.67|22.79|22.71|22.82|22.74|22.67|22.59|576
1640253600000|2021-12-23 10:00:00|22.84|22.76|22.75|22.67|22.9|22.82|22.75|22.67|2119
1640257200000|2021-12-23 11:00:00|22.79|22.71|22.74|22.66|22.8|22.72|22.74|22.66|550
1640260800000|2021-12-23 12:00:00|22.69|22.61|22.69|22.61|22.79|22.71|22.65|22.57|622
1640264400000|2021-12-23 13:00:00|22.7|22.62|22.65|22.57|22.82|22.74|22.64|22.56|413
1640268000000|2021-12-23 14:00:00|22.64|22.56|22.6|22.52|22.65|22.57|22.4|22.32|1984
1640271600000|2021-12-23 15:00:00|22.58|22.5|22.26|22.18|22.61|22.53|22.26|22.18|1219
1640275200000|2021-12-23 16:00:00|22.24|22.16|22.23|22.15|22.32|22.24|22.18|22.1|3036
1640278800000|2021-12-23 17:00:00|22.21|22.13|22.37|22.29|22.38|22.3|22.21|22.13|151
1640282400000|2021-12-23 18:00:00|22.33|22.25|22.38|22.3|22.43|22.35|22.33|22.25|254
1640286000000|2021-12-23 19:00:00|22.33|22.25|22.33|22.25|22.38|22.3|22.33|22.25|97
1640289600000|2021-12-23 20:00:00|22.36|22.28|22.49|22.41|22.52|22.44|22.33|22.21|133
1640563200000|2021-12-27 00:00:00|22.5|22.2|22.86|22.61|22.89|22.76|22.5|22.2|30
1640566800000|2021-12-27 01:00:00|22.87|22.57|22.84|22.54|22.95|22.81|22.76|22.51|18
1640570400000|2021-12-27 02:00:00|22.8|22.55|22.8|22.5|22.88|22.58|22.79|22.49|0
1640574000000|2021-12-27 03:00:00|22.86|22.56|22.78|22.53|22.92|22.71|22.78|22.5|35
1640577600000|2021-12-27 04:00:00|22.81|22.56|22.78|22.53|22.87|22.58|22.78|22.51|5
1640581200000|2021-12-27 05:00:00|22.83|22.56|22.88|22.58|22.89|22.59|22.78|22.51|0
1640584800000|2021-12-27 06:00:00|22.87|22.57|22.83|22.58|22.95|22.77|22.81|22.56|1
1640588400000|2021-12-27 07:00:00|22.81|22.56|22.85|22.77|22.94|22.86|22.7|22.55|57
1640592000000|2021-12-27 08:00:00|22.83|22.75|22.67|22.59|22.95|22.87|22.63|22.55|859
1640595600000|2021-12-27 09:00:00|22.65|22.57|22.53|22.45|22.73|22.65|22.49|22.41|354
1640599200000|2021-12-27 10:00:00|22.49|22.41|22.58|22.5|22.58|22.5|22.45|22.37|1000
1640602800000|2021-12-27 11:00:00|22.56|22.48|22.6|22.52|22.66|22.58|22.53|22.45|566
1640606400000|2021-12-27 12:00:00|22.62|22.54|22.34|22.26|22.62|22.54|22.34|22.26|911
1640610000000|2021-12-27 13:00:00|22.39|22.31|22.31|22.23|22.39|22.31|22.26|22.18|418
1640613600000|2021-12-27 14:00:00|22.33|22.25|22.5|22.42|22.55|22.47|22.27|22.19|1084
1640617200000|2021-12-27 15:00:00|22.52|22.44|22.13|22.05|22.52|22.44|22.13|22.05|2050
1640620800000|2021-12-27 16:00:00|22.12|22.04|22.22|22.14|22.22|22.14|22.03|21.95|5689
1640624400000|2021-12-27 17:00:00|22.18|22.1|22.18|22.1|22.27|22.19|22.13|22.05|232
1640628000000|2021-12-27 18:00:00|22.23|22.15|22.14|22.06|22.23|22.15|22.13|22.05|78
1640631600000|2021-12-27 19:00:00|22.1|22.02|22.1|22.02|22.15|22.07|21.98|21.9|214
1640635200000|2021-12-27 20:00:00|22.14|22.06|22.22|21.97|22.22|22.12|22.01|21.88|60
1640649600000|2021-12-28 00:00:00|22.63|22.33|22.21|21.91|22.63|22.33|22.21|21.91|3
1640653200000|2021-12-28 01:00:00|22.23|21.93|22.31|22.01|22.35|22.08|22.23|21.93|0
1640656800000|2021-12-28 02:00:00|22.3|22|22.39|22.09|22.39|22.09|22.3|22|10
1640660400000|2021-12-28 03:00:00|22.38|22.08|22.37|22.07|22.39|22.13|22.32|22.02|0
1640664000000|2021-12-28 04:00:00|22.38|22.08|22.34|22.04|22.39|22.09|22.28|22.01|0
1640667600000|2021-12-28 05:00:00|22.32|22.02|22.27|21.97|22.34|22.04|22.27|21.97|0
1640671200000|2021-12-28 06:00:00|22.29|21.99|22.19|21.94|22.29|22.03|22.05|21.92|1
1640674800000|2021-12-28 07:00:00|22.18|21.93|22.19|22.11|22.24|22.16|22.02|21.88|52
1640678400000|2021-12-28 08:00:00|22.17|22.09|21.88|21.8|22.19|22.11|21.87|21.79|363
1640682000000|2021-12-28 09:00:00|21.89|21.81|21.93|21.85|22|21.92|21.86|21.78|368
1640685600000|2021-12-28 10:00:00|21.88|21.8|21.84|21.76|21.97|21.89|21.79|21.71|2268
1640689200000|2021-12-28 11:00:00|21.89|21.81|21.93|21.85|21.93|21.85|21.81|21.73|719
1640692800000|2021-12-28 12:00:00|21.89|21.81|21.74|21.66|21.89|21.81|21.71|21.63|498
1640696400000|2021-12-28 13:00:00|21.75|21.67|21.85|21.77|21.85|21.77|21.71|21.63|298
1640700000000|2021-12-28 14:00:00|21.84|21.76|21.85|21.77|22.03|21.95|21.76|21.68|1687
1640703600000|2021-12-28 15:00:00|21.81|21.73|21.75|21.67|22.03|21.95|21.71|21.63|1413
1640707200000|2021-12-28 16:00:00|21.7|21.62|21.77|21.69|21.94|21.86|21.6|21.52|4493
1640710800000|2021-12-28 17:00:00|21.79|21.71|22.04|21.96|22.13|22.05|21.75|21.67|361
1640714400000|2021-12-28 18:00:00|22.06|21.98|21.87|21.79|22.09|22.01|21.85|21.77|275
1640718000000|2021-12-28 19:00:00|21.89|21.81|21.75|21.67|22.09|22.01|21.75|21.67|75
1640721600000|2021-12-28 20:00:00|21.76|21.68|21.71|21.41|21.85|21.71|21.64|21.41|140
1640736000000|2021-12-29 00:00:00|21.85|21.6|21.55|21.47|21.85|21.6|21.52|21.28|7
1640739600000|2021-12-29 01:00:00|21.57|21.49|21.59|21.51|21.69|21.52|21.5|21.32|6
1640743200000|2021-12-29 02:00:00|21.6|21.52|21.54|21.46|21.65|21.54|21.54|21.4|1
1640746800000|2021-12-29 03:00:00|21.65|21.4|21.65|21.4|21.66|21.53|21.54|21.4|4
1640750400000|2021-12-29 04:00:00|21.66|21.41|21.68|21.43|21.7|21.52|21.59|21.4|1
1640754000000|2021-12-29 05:00:00|21.66|21.41|21.57|21.32|21.68|21.43|21.56|21.31|1
1640757600000|2021-12-29 06:00:00|21.56|21.31|21.51|21.43|21.59|21.44|21.49|21.31|0
1640761200000|2021-12-29 07:00:00|21.53|21.45|21.39|21.31|21.55|21.47|21.37|21.29|284
1640764800000|2021-12-29 08:00:00|21.4|21.32|21.52|21.44|21.57|21.49|21.37|21.29|1132
1640768400000|2021-12-29 09:00:00|21.48|21.4|21.56|21.48|21.61|21.53|21.47|21.39|828
1640772000000|2021-12-29 10:00:00|21.54|21.46|21.62|21.54|21.69|21.61|21.54|21.46|449
1640775600000|2021-12-29 11:00:00|21.64|21.56|21.65|21.57|21.74|21.66|21.64|21.56|570
1640779200000|2021-12-29 12:00:00|21.66|21.58|21.81|21.73|21.81|21.73|21.65|21.57|495
1640782800000|2021-12-29 13:00:00|21.76|21.68|21.84|21.76|21.94|21.86|21.76|21.68|1001
1640786400000|2021-12-29 14:00:00|21.81|21.73|21.79|21.71|21.84|21.76|21.61|21.53|1910
1640790000000|2021-12-29 15:00:00|21.78|21.7|21.81|21.73|22.11|22.03|21.76|21.68|2463
1640793600000|2021-12-29 16:00:00|21.84|21.76|21.72|21.64|21.88|21.8|21.65|21.57|4250
1640797200000|2021-12-29 17:00:00|21.69|21.61|21.68|21.6|21.8|21.72|21.65|21.57|720
1640800800000|2021-12-29 18:00:00|21.64|21.56|21.56|21.48|21.66|21.58|21.53|21.45|65
1640804400000|2021-12-29 19:00:00|21.55|21.47|21.52|21.44|21.56|21.48|21.5|21.42|49
1640808000000|2021-12-29 20:00:00|21.54|21.46|21.46|21.38|21.57|21.49|21.28|21.2|168
1640822400000|2021-12-30 00:00:00|21.9|21.6|21.65|21.35|21.9|21.6|21.6|21.3|0
1640826000000|2021-12-30 01:00:00|21.63|21.33|21.6|21.3|21.67|21.37|21.52|21.22|0
1640829600000|2021-12-30 02:00:00|21.57|21.27|21.64|21.34|21.66|21.36|21.56|21.26|0
1640833200000|2021-12-30 03:00:00|21.63|21.33|21.64|21.34|21.67|21.37|21.6|21.3|0
1640836800000|2021-12-30 04:00:00|21.65|21.35|21.6|21.3|21.67|21.37|21.55|21.25|0
1640840400000|2021-12-30 05:00:00|21.62|21.32|21.67|21.37|21.67|21.37|21.59|21.29|0
1640844000000|2021-12-30 06:00:00|21.66|21.36|21.59|21.29|21.68|21.38|21.56|21.26|0
1640847600000|2021-12-30 07:00:00|21.57|21.32|21.42|21.34|21.61|21.43|21.38|21.3|27
1640851200000|2021-12-30 08:00:00|21.41|21.33|21.28|21.2|21.47|21.39|21.28|21.2|720
1640854800000|2021-12-30 09:00:00|21.3|21.22|21.24|21.16|21.33|21.25|21.12|21.04|851
1640858400000|2021-12-30 10:00:00|21.22|21.14|21.22|21.14|21.3|21.22|21.2|21.12|1051
1640862000000|2021-12-30 11:00:00|21.25|21.17|21.11|21.03|21.25|21.17|21.09|21.01|2000
1640865600000|2021-12-30 12:00:00|21.14|21.06|21.17|21.09|21.19|21.11|21.05|20.97|701
1640869200000|2021-12-30 13:00:00|21.12|21.04|21.04|20.96|21.18|21.1|20.99|20.91|358
1640872800000|2021-12-30 14:00:00|21.03|20.95|21.09|21.01|21.11|21.03|20.94|20.86|1796
1640876400000|2021-12-30 15:00:00|21.07|20.99|20.93|20.85|21.11|21.03|20.86|20.78|3513
1640880000000|2021-12-30 16:00:00|20.96|20.88|20.96|20.88|21.05|20.97|20.85|20.77|2664
1640883600000|2021-12-30 17:00:00|20.91|20.83|20.92|20.84|21.01|20.93|20.91|20.83|91
1640887200000|2021-12-30 18:00:00|20.91|20.83|20.84|20.76|20.97|20.89|20.83|20.75|82
1640890800000|2021-12-30 19:00:00|20.85|20.77|20.79|20.71|20.87|20.79|20.77|20.69|60
1640894400000|2021-12-30 20:00:00|20.8|20.72|21.3|21|21.32|21.24|20.8|20.72|122
1641168000000|2022-01-03 00:00:00|21.42|21.12|20.85|20.55|21.42|21.12|20.58|20.39|116
1641171600000|2022-01-03 01:00:00|20.84|20.54|20.98|20.68|21.02|20.75|20.74|20.51|7
1641175200000|2022-01-03 02:00:00|20.97|20.72|20.93|20.63|21.01|20.84|20.84|20.61|12
1641178800000|2022-01-03 03:00:00|20.92|20.67|20.88|20.63|21.06|20.76|20.87|20.59|4
1641182400000|2022-01-03 04:00:00|20.81|20.73|20.94|20.64|20.96|20.73|20.81|20.62|5
1641186000000|2022-01-03 05:00:00|20.93|20.63|20.85|20.6|20.94|20.72|20.8|20.58|4
1641189600000|2022-01-03 06:00:00|20.84|20.59|20.83|20.75|20.99|20.81|20.79|20.59|10
1641193200000|2022-01-03 07:00:00|20.84|20.76|20.71|20.63|20.97|20.89|20.66|20.58|259
1641196800000|2022-01-03 08:00:00|20.73|20.65|20.68|20.6|20.73|20.65|20.58|20.5|2288
1641200400000|2022-01-03 09:00:00|20.67|20.59|20.61|20.53|20.71|20.63|20.53|20.45|673
1641204000000|2022-01-03 10:00:00|20.6|20.52|20.51|20.43|20.62|20.54|20.49|20.41|563
1641207600000|2022-01-03 11:00:00|20.47|20.39|20.51|20.43|20.54|20.46|20.44|20.36|587
1641211200000|2022-01-03 12:00:00|20.54|20.46|20.52|20.44|20.59|20.51|20.49|20.41|498
1641214800000|2022-01-03 13:00:00|20.57|20.49|20.66|20.58|20.66|20.58|20.52|20.44|785
1641218400000|2022-01-03 14:00:00|20.67|20.59|21.02|20.94|21.16|21.08|20.52|20.44|3280
1641222000000|2022-01-03 15:00:00|21|20.92|20.69|20.61|21.05|20.97|20.65|20.57|1804
1641225600000|2022-01-03 16:00:00|20.65|20.57|20.74|20.66|21.08|21|20.65|20.57|3806
1641229200000|2022-01-03 17:00:00|20.75|20.67|20.7|20.62|20.84|20.76|20.65|20.57|191
1641232800000|2022-01-03 18:00:00|20.68|20.6|20.63|20.55|20.75|20.67|20.58|20.5|153
1641236400000|2022-01-03 19:00:00|20.64|20.56|20.63|20.55|20.68|20.6|20.58|20.5|99
1641240000000|2022-01-03 20:00:00|20.64|20.56|20.5|20.42|20.73|20.65|20.48|20.4|165
1641254400000|2022-01-04 00:00:00|21.14|21.06|20.75|20.45|21.24|21.06|20.58|20.39|3
1641258000000|2022-01-04 01:00:00|20.78|20.48|20.77|20.47|20.79|20.49|20.72|20.45|0
1641261600000|2022-01-04 02:00:00|20.73|20.48|20.72|20.47|20.79|20.49|20.72|20.46|10
1641265200000|2022-01-04 03:00:00|20.76|20.46|20.7|20.45|20.77|20.48|20.7|20.45|20
1641268800000|2022-01-04 04:00:00|20.71|20.46|20.69|20.44|20.77|20.51|20.59|20.44|50
1641272400000|2022-01-04 05:00:00|20.72|20.47|20.64|20.39|20.73|20.51|20.53|20.38|35
1641276000000|2022-01-04 06:00:00|20.53|20.45|20.52|20.44|20.65|20.5|20.51|20.37|0
1641279600000|2022-01-04 07:00:00|20.53|20.45|20.43|20.35|20.53|20.45|20.41|20.33|910
1641283200000|2022-01-04 08:00:00|20.42|20.34|20.39|20.31|20.56|20.48|20.36|20.28|1544
1641286800000|2022-01-04 09:00:00|20.37|20.29|20.32|20.24|20.49|20.41|20.32|20.24|516
1641290400000|2022-01-04 10:00:00|20.34|20.26|20.19|20.11|20.34|20.26|20.14|20.06|1295
1641294000000|2022-01-04 11:00:00|20.22|20.14|20.25|20.17|20.29|20.21|20.16|20.08|1062
1641297600000|2022-01-04 12:00:00|20.22|20.14|20.25|20.17|20.3|20.22|20.22|20.14|596
1641301200000|2022-01-04 13:00:00|20.22|20.14|20.22|20.14|20.3|20.22|20.2|20.12|480
1641304800000|2022-01-04 14:00:00|20.23|20.15|20.41|20.33|20.46|20.38|20.18|20.1|2593
1641308400000|2022-01-04 15:00:00|20.38|20.3|20.6|20.52|20.64|20.56|20.33|20.25|3590
1641312000000|2022-01-04 16:00:00|20.63|20.55|20.81|20.73|21.08|21|20.63|20.55|7554
1641315600000|2022-01-04 17:00:00|20.86|20.78|20.76|20.68|20.88|20.8|20.58|20.5|310
1641319200000|2022-01-04 18:00:00|20.8|20.72|20.9|20.82|20.93|20.85|20.59|20.51|187
1641322800000|2022-01-04 19:00:00|20.88|20.8|20.54|20.46|20.9|20.82|20.54|20.46|167
1641326400000|2022-01-04 20:00:00|20.53|20.45|20.64|20.39|20.64|20.54|20.38|20.3|163
1641340800000|2022-01-05 00:00:00|21.27|20.97|20.65|20.57|21.27|20.97|20.6|20.3|8
1641344400000|2022-01-05 01:00:00|20.66|20.58|20.94|20.64|20.94|20.64|20.62|20.41|4
1641348000000|2022-01-05 02:00:00|20.92|20.62|20.94|20.64|20.96|20.66|20.9|20.6|1
1641351600000|2022-01-05 03:00:00|20.95|20.65|20.94|20.64|20.97|20.67|20.89|20.59|0
1641355200000|2022-01-05 04:00:00|20.92|20.62|20.97|20.67|20.97|20.67|20.92|20.62|0
1641358800000|2022-01-05 05:00:00|20.95|20.65|21.11|20.86|21.12|20.91|20.91|20.64|30
1641362400000|2022-01-05 06:00:00|21.09|20.84|20.91|20.83|21.11|20.92|20.9|20.71|10
1641366000000|2022-01-05 07:00:00|20.9|20.82|20.75|20.67|20.93|20.85|20.72|20.64|148
1641369600000|2022-01-05 08:00:00|20.72|20.64|20.67|20.59|20.79|20.71|20.6|20.52|1013
1641373200000|2022-01-05 09:00:00|20.65|20.57|20.55|20.47|20.69|20.61|20.48|20.4|486
1641376800000|2022-01-05 10:00:00|20.53|20.45|20.53|20.45|20.57|20.49|20.43|20.35|570
1641380400000|2022-01-05 11:00:00|20.52|20.44|20.53|20.45|20.62|20.54|20.49|20.41|1454
1641384000000|2022-01-05 12:00:00|20.52|20.44|20.59|20.51|20.66|20.58|20.48|20.4|446
1641387600000|2022-01-05 13:00:00|20.58|20.5|20.47|20.39|20.64|20.56|20.46|20.38|953
1641391200000|2022-01-05 14:00:00|20.46|20.38|20.47|20.39|20.67|20.59|20.44|20.36|3069
1641394800000|2022-01-05 15:00:00|20.46|20.38|20.35|20.27|20.51|20.43|20.24|20.16|1852
1641398400000|2022-01-05 16:00:00|20.37|20.29|20.48|20.4|20.53|20.45|20.37|20.29|2621
1641402000000|2022-01-05 17:00:00|20.5|20.42|20.51|20.43|20.59|20.51|20.35|20.27|369
1641405600000|2022-01-05 18:00:00|20.52|20.44|20.68|20.6|20.71|20.63|20.51|20.43|269
1641409200000|2022-01-05 19:00:00|20.67|20.59|21.34|21.26|21.58|21.5|20.55|20.47|751
1641412800000|2022-01-05 20:00:00|21.36|21.28|21.91|21.83|21.99|21.83|21.36|21.28|331
1641427200000|2022-01-06 00:00:00|22.17|21.87|21.9|21.65|22.17|21.87|21.77|21.47|1
1641430800000|2022-01-06 01:00:00|21.91|21.66|21.92|21.62|21.99|21.79|21.85|21.59|9
1641434400000|2022-01-06 02:00:00|21.91|21.61|22.11|21.81|22.19|21.89|21.87|21.6|12
1641438000000|2022-01-06 03:00:00|22.12|21.82|22.45|22.15|22.49|22.19|22.04|21.74|5
1641441600000|2022-01-06 04:00:00|22.44|22.14|22.67|22.37|22.68|22.38|22.41|22.11|61
1641445200000|2022-01-06 05:00:00|22.66|22.36|22.52|22.22|22.7|22.46|22.44|22.14|15
1641448800000|2022-01-06 06:00:00|22.54|22.24|22.33|22.25|22.64|22.51|22.32|22.16|26
1641452400000|2022-01-06 07:00:00|22.34|22.26|22.07|21.99|22.47|22.26|21.83|21.75|1314
1641456000000|2022-01-06 08:00:00|22.06|21.98|21.86|21.78|22.37|22.29|21.8|21.72|4155
1641459600000|2022-01-06 09:00:00|21.84|21.76|21.86|21.78|22.08|22|21.81|21.73|2490
1641463200000|2022-01-06 10:00:00|21.85|21.77|21.77|21.69|21.89|21.81|21.58|21.5|2931
1641466800000|2022-01-06 11:00:00|21.79|21.71|21.96|21.88|22.08|22|21.7|21.62|1103
1641470400000|2022-01-06 12:00:00|21.97|21.89|21.91|21.83|22.03|21.95|21.75|21.67|701
1641474000000|2022-01-06 13:00:00|21.9|21.82|21.89|21.81|21.99|21.91|21.81|21.73|902
1641477600000|2022-01-06 14:00:00|21.9|21.82|22.23|22.15|22.27|22.19|21.61|21.53|3540
1641481200000|2022-01-06 15:00:00|22.26|22.18|21.6|21.52|22.48|22.4|21.45|21.37|4705
1641484800000|2022-01-06 16:00:00|21.58|21.5|21.54|21.46|21.76|21.68|21.42|21.34|4983
1641488400000|2022-01-06 17:00:00|21.56|21.48|21.62|21.54|21.67|21.59|21.4|21.32|219
1641492000000|2022-01-06 18:00:00|21.6|21.52|21.81|21.73|22.01|21.93|21.59|21.51|162
1641495600000|2022-01-06 19:00:00|21.83|21.75|21.69|21.61|22.02|21.94|21.67|21.59|104
1641499200000|2022-01-06 20:00:00|21.7|21.62|22.1|21.85|22.15|22.07|21.59|21.51|168
1641513600000|2022-01-07 00:00:00|22.08|21.78|21.87|21.62|22.08|21.78|21.86|21.6|0
1641517200000|2022-01-07 01:00:00|21.74|21.66|22.03|21.78|22.08|21.78|21.74|21.55|1
1641520800000|2022-01-07 02:00:00|22.06|21.76|22.08|21.78|22.19|21.93|22.03|21.76|20
1641524400000|2022-01-07 03:00:00|22.06|21.76|22.1|21.8|22.14|21.84|21.96|21.66|0
1641528000000|2022-01-07 04:00:00|22.09|21.79|22.08|21.78|22.13|21.83|22.06|21.76|0
1641531600000|2022-01-07 05:00:00|22.06|21.76|22.02|21.72|22.14|21.84|22.01|21.71|0
1641535200000|2022-01-07 06:00:00|22.03|21.73|21.97|21.72|22.08|21.78|21.97|21.68|0
1641538800000|2022-01-07 07:00:00|21.92|21.84|21.93|21.85|22.06|21.97|21.89|21.8|258
1641542400000|2022-01-07 08:00:00|21.91|21.83|22.12|22.04|22.26|22.18|21.81|21.73|1260
1641546000000|2022-01-07 09:00:00|22.11|22.03|21.89|21.81|22.16|22.08|21.79|21.71|635
1641549600000|2022-01-07 10:00:00|21.88|21.8|21.72|21.64|21.94|21.86|21.64|21.56|679
1641553200000|2022-01-07 11:00:00|21.71|21.63|21.9|21.82|21.91|21.83|21.65|21.57|2110
1641556800000|2022-01-07 12:00:00|21.91|21.83|21.9|21.82|21.95|21.87|21.74|21.66|662
1641560400000|2022-01-07 13:00:00|21.89|21.81|22.06|21.98|22.29|22.21|21.64|21.56|2271
1641564000000|2022-01-07 14:00:00|22.05|21.97|21.56|21.48|22.05|21.97|21.53|21.45|2818
1641567600000|2022-01-07 15:00:00|21.55|21.47|22.35|22.27|22.57|22.49|21.54|21.46|2846
1641571200000|2022-01-07 16:00:00|22.32|22.24|21.75|21.67|22.35|22.27|21.7|21.62|3651
1641574800000|2022-01-07 17:00:00|21.76|21.68|21.74|21.66|22.03|21.95|21.7|21.62|154
1641578400000|2022-01-07 18:00:00|21.75|21.67|21.62|21.54|21.82|21.74|21.5|21.42|435
1641582000000|2022-01-07 19:00:00|21.61|21.53|21.43|21.35|21.81|21.73|21.38|21.3|208
1641585600000|2022-01-07 20:00:00|21.41|21.33|21.51|21.21|21.51|21.43|21.31|21.17|259
1641772800000|2022-01-10 00:00:00|21.52|21.22|21.87|21.57|22.08|21.83|21.52|21.22|0
1641776400000|2022-01-10 01:00:00|21.97|21.67|21.7|21.4|22.01|21.71|21.69|21.39|6
1641780000000|2022-01-10 02:00:00|21.69|21.39|21.65|21.35|21.78|21.48|21.55|21.25|0
1641783600000|2022-01-10 03:00:00|21.57|21.27|21.66|21.36|21.71|21.41|21.57|21.27|0
1641787200000|2022-01-10 04:00:00|21.68|21.38|21.59|21.29|21.68|21.38|21.54|21.24|0
1641790800000|2022-01-10 05:00:00|21.6|21.3|21.61|21.31|21.66|21.36|21.58|21.28|0
1641794400000|2022-01-10 06:00:00|21.63|21.33|21.51|21.21|21.66|21.36|21.51|21.21|0
1641798000000|2022-01-10 07:00:00|21.48|21.23|21.28|21.2|21.5|21.26|21.13|21.05|207
1641801600000|2022-01-10 08:00:00|21.3|21.22|21.76|21.68|22.12|22.04|21.22|21.14|3238
1641805200000|2022-01-10 09:00:00|21.78|21.7|21.68|21.6|21.79|21.71|21.53|21.45|1334
1641808800000|2022-01-10 10:00:00|21.7|21.62|21.73|21.65|21.78|21.7|21.51|21.43|886
1641812400000|2022-01-10 11:00:00|21.71|21.63|21.79|21.71|21.96|21.88|21.68|21.6|1508
1641816000000|2022-01-10 12:00:00|21.78|21.7|22.34|22.26|22.35|22.27|21.73|21.65|1392
1641819600000|2022-01-10 13:00:00|22.35|22.27|22.32|22.24|22.4|22.32|22.17|22.09|753
1641823200000|2022-01-10 14:00:00|22.34|22.26|22.78|22.7|22.83|22.75|22.27|22.19|4724
1641826800000|2022-01-10 15:00:00|22.82|22.74|23.11|23.03|23.28|23.2|22.77|22.69|6926
1641830400000|2022-01-10 16:00:00|23.15|23.07|22.83|22.75|23.21|23.13|22.71|22.63|4496
1641834000000|2022-01-10 17:00:00|22.84|22.76|23.02|22.94|23.26|23.15|22.77|22.69|541
1641837600000|2022-01-10 18:00:00|23.04|22.96|22.33|22.25|23.08|23|22.28|22.2|293
1641841200000|2022-01-10 19:00:00|22.31|22.23|22.05|21.97|22.35|22.27|21.9|21.82|108
1641844800000|2022-01-10 20:00:00|22.04|21.96|21.38|21.08|22.31|22.23|21.19|21.04|318
1641859200000|2022-01-11 00:00:00|21.8|21.55|21.36|21.11|21.8|21.55|21.36|21.11|5
1641862800000|2022-01-11 01:00:00|21.38|21.13|21.42|21.17|21.56|21.37|21.3|21.07|73
1641866400000|2022-01-11 02:00:00|21.4|21.15|21.33|21.08|21.44|21.19|21.25|21.06|1
1641870000000|2022-01-11 03:00:00|21.34|21.09|21.47|21.17|21.5|21.2|21.15|21|4
1641873600000|2022-01-11 04:00:00|21.45|21.15|21.47|21.17|21.58|21.28|21.45|21.15|0
1641877200000|2022-01-11 05:00:00|21.51|21.21|21.48|21.18|21.54|21.24|21.43|21.13|0
1641880800000|2022-01-11 06:00:00|21.51|21.21|21.57|21.27|21.68|21.42|21.46|21.17|17
1641884400000|2022-01-11 07:00:00|21.53|21.28|21.36|21.28|21.61|21.53|21.31|21.23|319
1641888000000|2022-01-11 08:00:00|21.34|21.26|21.43|21.35|21.66|21.58|21.25|21.17|2925
1641891600000|2022-01-11 09:00:00|21.42|21.34|21.2|21.12|21.45|21.37|21.14|21.06|1569
1641895200000|2022-01-11 10:00:00|21.18|21.1|21.37|21.29|21.46|21.38|21.11|21.03|1112
1641898800000|2022-01-11 11:00:00|21.38|21.3|21.39|21.31|21.44|21.36|21.27|21.19|1166
1641902400000|2022-01-11 12:00:00|21.38|21.3|21.39|21.31|21.39|21.31|21.28|21.2|1062
1641906000000|2022-01-11 13:00:00|21.4|21.32|21.67|21.59|21.67|21.59|21.34|21.26|1511
1641909600000|2022-01-11 14:00:00|21.66|21.58|21.81|21.73|22.06|21.98|21.62|21.54|4825
1641913200000|2022-01-11 15:00:00|21.79|21.71|21.68|21.6|21.94|21.86|21.4|21.32|4200
1641916800000|2022-01-11 16:00:00|21.67|21.59|21.02|20.94|21.72|21.64|20.97|20.89|4460
1641920400000|2022-01-11 17:00:00|21.03|20.95|20.86|20.78|21.15|21.07|20.83|20.75|519
1641924000000|2022-01-11 18:00:00|20.87|20.79|20.79|20.71|20.99|20.91|20.69|20.61|152
1641927600000|2022-01-11 19:00:00|20.8|20.72|20.79|20.71|20.95|20.87|20.73|20.65|59
1641931200000|2022-01-11 20:00:00|20.78|20.7|20.85|20.55|20.91|20.83|20.69|20.53|118
1641945600000|2022-01-12 00:00:00|20.87|20.57|20.9|20.6|20.92|20.62|20.85|20.55|0
1641949200000|2022-01-12 01:00:00|20.92|20.62|20.86|20.56|20.94|20.64|20.85|20.55|0
1641952800000|2022-01-12 02:00:00|20.85|20.55|20.85|20.55|20.88|20.58|20.83|20.53|0
1641956400000|2022-01-12 03:00:00|20.86|20.56|20.84|20.54|20.86|20.56|20.83|20.53|0
1641960000000|2022-01-12 04:00:00|20.83|20.53|20.78|20.48|20.84|20.54|20.77|20.47|0
1641963600000|2022-01-12 05:00:00|20.77|20.47|20.67|20.37|20.83|20.53|20.66|20.36|0
1641967200000|2022-01-12 06:00:00|20.66|20.36|20.74|20.49|20.74|20.57|20.64|20.34|0
1641970800000|2022-01-12 07:00:00|20.65|20.57|20.59|20.51|20.78|20.62|20.41|20.33|247
1641974400000|2022-01-12 08:00:00|20.58|20.5|20.8|20.72|20.92|20.84|20.52|20.44|1432
1641978000000|2022-01-12 09:00:00|20.79|20.71|20.47|20.39|20.8|20.72|20.47|20.39|868
1641981600000|2022-01-12 10:00:00|20.46|20.38|20.58|20.5|20.69|20.61|20.46|20.38|1117
1641985200000|2022-01-12 11:00:00|20.57|20.49|20.59|20.51|20.59|20.51|20.47|20.39|1204
1641988800000|2022-01-12 12:00:00|20.6|20.52|20.53|20.45|20.64|20.56|20.48|20.4|709
1641992400000|2022-01-12 13:00:00|20.51|20.43|20.37|20.29|20.73|20.56|20.35|20.27|2200
1641996000000|2022-01-12 14:00:00|20.4|20.32|20.05|19.97|20.42|20.34|20.05|19.97|3412
1641999600000|2022-01-12 15:00:00|20.04|19.96|20.26|20.18|20.42|20.34|20|19.92|4679
1642003200000|2022-01-12 16:00:00|20.24|20.16|20.31|20.23|20.57|20.49|20.15|20.07|5903
1642006800000|2022-01-12 17:00:00|20.32|20.24|20.25|20.17|20.42|20.34|20.2|20.12|248
1642010400000|2022-01-12 18:00:00|20.23|20.15|20.48|20.4|20.52|20.44|20.22|20.14|175
1642014000000|2022-01-12 19:00:00|20.49|20.41|20.34|20.26|20.62|20.54|20.31|20.23|65
1642017600000|2022-01-12 20:00:00|20.31|20.23|20.36|20.11|20.49|20.41|20.14|20.06|102
1642021200000|2022-01-12 21:00:00|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1642032000000|2022-01-13 00:00:00|20.53|20.23|20.52|20.22|20.56|20.26|20.48|20.18|0
1642035600000|2022-01-13 01:00:00|20.53|20.23|20.78|20.48|20.8|20.5|20.47|20.17|0
1642039200000|2022-01-13 02:00:00|20.76|20.46|20.69|20.39|20.77|20.58|20.66|20.36|3
1642042800000|2022-01-13 03:00:00|20.72|20.42|20.75|20.45|20.83|20.53|20.72|20.42|0
1642046400000|2022-01-13 04:00:00|20.69|20.39|20.71|20.41|20.78|20.48|20.68|20.38|0
1642050000000|2022-01-13 05:00:00|20.7|20.4|20.77|20.47|20.83|20.53|20.7|20.4|0
1642053600000|2022-01-13 06:00:00|20.75|20.45|20.67|20.37|20.77|20.47|20.64|20.34|0
1642057200000|2022-01-13 07:00:00|20.64|20.39|20.62|20.54|20.71|20.6|20.57|20.39|196
1642060800000|2022-01-13 08:00:00|20.57|20.49|20.56|20.48|20.62|20.54|20.31|20.23|759
1642064400000|2022-01-13 09:00:00|20.54|20.46|20.51|20.43|20.68|20.6|20.51|20.43|1094
1642068000000|2022-01-13 10:00:00|20.49|20.41|20.42|20.34|20.52|20.44|20.36|20.28|713
1642071600000|2022-01-13 11:00:00|20.39|20.31|20.54|20.46|20.54|20.46|20.37|20.29|1028
1642075200000|2022-01-13 12:00:00|20.53|20.45|20.48|20.4|20.54|20.46|20.48|20.4|1824
1642078800000|2022-01-13 13:00:00|20.46|20.38|20.26|20.18|20.53|20.45|20.24|20.16|2128
1642082400000|2022-01-13 14:00:00|20.27|20.19|20.15|20.07|20.42|20.34|20.1|20.02|3375
1642086000000|2022-01-13 15:00:00|20.12|20.04|20.69|20.61|20.91|20.83|20.1|20.02|8329
1642089600000|2022-01-13 16:00:00|20.74|20.66|20.5|20.42|20.79|20.71|20.45|20.37|4013
1642093200000|2022-01-13 17:00:00|20.51|20.43|21.11|21.03|21.31|21.23|20.5|20.42|1024
1642096800000|2022-01-13 18:00:00|21.13|21.05|20.84|20.76|21.29|21.21|20.82|20.74|573
1642100400000|2022-01-13 19:00:00|20.86|20.78|21.13|21.05|21.27|21.19|20.79|20.71|81
1642104000000|2022-01-13 20:00:00|21.15|21.07|21.73|21.65|21.9|21.82|21.15|21.07|839
1642118400000|2022-01-14 00:00:00|21.99|21.69|21.96|21.66|22|21.7|21.87|21.57|0
1642122000000|2022-01-14 01:00:00|21.93|21.63|22.11|21.81|22.11|21.81|21.82|21.52|0
1642125600000|2022-01-14 02:00:00|22.14|21.84|22|21.7|22.19|21.89|22|21.7|0
1642129200000|2022-01-14 03:00:00|22.03|21.73|21.99|21.69|22.07|21.77|21.81|21.51|0
1642132800000|2022-01-14 04:00:00|21.94|21.64|21.81|21.51|21.94|21.64|21.8|21.5|0
1642136400000|2022-01-14 05:00:00|21.83|21.53|21.76|21.46|21.83|21.53|21.76|21.46|0
1642140000000|2022-01-14 06:00:00|21.72|21.42|21.64|21.39|21.76|21.48|21.56|21.37|1
1642143600000|2022-01-14 07:00:00|21.69|21.44|21.64|21.56|21.69|21.61|21.44|21.35|242
1642147200000|2022-01-14 08:00:00|21.62|21.54|21.68|21.6|21.91|21.83|21.46|21.38|3228
1642150800000|2022-01-14 09:00:00|21.66|21.58|21.48|21.4|21.73|21.65|21.37|21.29|1804
1642154400000|2022-01-14 10:00:00|21.47|21.39|21.56|21.48|21.69|21.61|21.43|21.35|969
1642158000000|2022-01-14 11:00:00|21.55|21.47|21.63|21.55|21.64|21.56|21.44|21.36|993
1642161600000|2022-01-14 12:00:00|21.64|21.56|22.29|22.21|22.29|22.21|21.58|21.5|1606
1642165200000|2022-01-14 13:00:00|22.26|22.18|22.39|22.31|22.5|22.42|22.19|22.11|4836
1642168800000|2022-01-14 14:00:00|22.4|22.32|21.83|21.75|22.54|22.46|21.79|21.71|6792
1642172400000|2022-01-14 15:00:00|21.86|21.78|22.17|22.09|22.38|22.3|21.79|21.71|3703
1642176000000|2022-01-14 16:00:00|22.15|22.07|22.04|21.96|22.54|22.46|21.97|21.89|6057
1642179600000|2022-01-14 17:00:00|22.06|21.98|22.47|22.39|22.47|22.39|21.97|21.89|701
1642183200000|2022-01-14 18:00:00|22.48|22.4|22.15|22.07|22.58|22.5|22.1|22.02|259
1642186800000|2022-01-14 19:00:00|22.17|22.09|22|21.92|22.2|22.12|21.88|21.8|269
1642190400000|2022-01-14 20:00:00|21.99|21.91|21.66|21.36|21.99|21.91|21.34|21.25|274
1642377600000|2022-01-17 00:00:00|21.44|21.14|21.86|21.56|22.1|21.85|21.44|21.14|1
1642381200000|2022-01-17 01:00:00|21.89|21.59|22.01|21.71|22.06|21.76|21.65|21.35|3
1642384800000|2022-01-17 02:00:00|21.99|21.69|22.04|21.74|22.09|21.97|21.99|21.69|13
1642388400000|2022-01-17 03:00:00|22.02|21.72|21.81|21.56|22.04|21.74|21.81|21.52|0
1642392000000|2022-01-17 04:00:00|21.83|21.58|21.9|21.65|21.93|21.74|21.77|21.55|1
1642395600000|2022-01-17 05:00:00|21.93|21.68|21.93|21.68|21.94|21.79|21.79|21.6|55
1642399200000|2022-01-17 06:00:00|21.82|21.74|21.86|21.61|21.94|21.77|21.65|21.56|10
1642402800000|2022-01-17 07:00:00|21.91|21.66|21.69|21.61|21.93|21.69|21.55|21.47|733
1642406400000|2022-01-17 08:00:00|21.72|21.64|21.64|21.56|21.99|21.91|21.58|21.5|1948
1642410000000|2022-01-17 09:00:00|21.61|21.53|21.54|21.46|21.74|21.66|21.39|21.31|3767
1642413600000|2022-01-17 10:00:00|21.51|21.43|21.54|21.46|21.6|21.52|21.44|21.36|3590
1642417200000|2022-01-17 11:00:00|21.55|21.47|21.44|21.36|21.55|21.47|21.44|21.36|1506
1642420800000|2022-01-17 12:00:00|21.39|21.31|21.49|21.41|21.54|21.46|21.39|21.31|631
1642424400000|2022-01-17 13:00:00|21.5|21.42|21.6|21.52|21.62|21.54|21.49|21.41|720
1642428000000|2022-01-17 14:00:00|21.57|21.49|21.5|21.42|21.6|21.52|21.4|21.32|2008
1642431600000|2022-01-17 15:00:00|21.47|21.39|21.45|21.37|21.55|21.47|21.4|21.32|998
1642435200000|2022-01-17 16:00:00|21.4|21.32|21.25|21.17|21.45|21.37|21.25|21.17|7656
1642438800000|2022-01-17 17:00:00|21.3|21.22|21.26|21.18|21.31|21.23|21.2|21.12|307
1642442400000|2022-01-17 18:00:00|21.28|21.2|21.31|21.23|21.31|21.23|21.21|21.13|41624
1642446000000|2022-01-17 19:00:00|21.33|21.25|21.47|21.17|21.47|21.28|21.31|21.12|20815
1642449600000|2022-01-17 20:00:00|21.49|21.19|21.42|21.12|21.52|21.27|21.19|21.02|48685
1642453200000|2022-01-17 21:00:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1642464000000|2022-01-18 00:00:00|21.73|21.48|21.47|21.39|21.73|21.51|21.47|21.3|23
1642467600000|2022-01-18 01:00:00|21.49|21.41|21.63|21.38|21.73|21.44|21.47|21.38|5
1642471200000|2022-01-18 02:00:00|21.66|21.41|21.64|21.39|21.69|21.43|21.63|21.38|0
1642474800000|2022-01-18 03:00:00|21.66|21.41|21.91|21.66|21.91|21.77|21.64|21.39|15
1642478400000|2022-01-18 04:00:00|21.8|21.72|22.11|22.03|22.31|22.17|21.8|21.61|127
1642482000000|2022-01-18 05:00:00|22.08|22|22.22|21.97|22.24|22.08|22.06|21.92|1
1642485600000|2022-01-18 06:00:00|22.24|21.99|21.99|21.91|22.24|22.03|21.99|21.89|19
1642489200000|2022-01-18 07:00:00|22.01|21.93|22.14|22.06|22.24|22.16|21.99|21.91|256
1642492800000|2022-01-18 08:00:00|22.16|22.08|22.49|22.41|22.89|22.81|22.16|22.08|3864
1642496400000|2022-01-18 09:00:00|22.47|22.39|22.67|22.59|23.04|22.96|22.44|22.36|3904
1642500000000|2022-01-18 10:00:00|22.64|22.56|22.55|22.47|22.74|22.66|22.35|22.27|3380
1642503600000|2022-01-18 11:00:00|22.52|22.44|22.5|22.42|22.7|22.62|22.45|22.37|1261
1642507200000|2022-01-18 12:00:00|22.45|22.37|22.3|22.22|22.55|22.47|22.3|22.22|1294
1642510800000|2022-01-18 13:00:00|22.35|22.27|22.4|22.32|22.5|22.42|22.3|22.22|1570
1642514400000|2022-01-18 14:00:00|22.35|22.27|22.71|22.63|22.91|22.83|22.3|22.22|6934
1642518000000|2022-01-18 15:00:00|22.76|22.68|22.76|22.68|22.86|22.78|22.51|22.43|8866
1642521600000|2022-01-18 16:00:00|22.81|22.73|22.52|22.44|22.91|22.83|22.47|22.39|11262
1642525200000|2022-01-18 17:00:00|22.54|22.46|23.12|23.04|23.14|23.06|22.52|22.44|948
1642528800000|2022-01-18 18:00:00|23.14|23.06|22.77|22.69|23.22|23.14|22.77|22.69|814
1642532400000|2022-01-18 19:00:00|22.75|22.67|22.55|22.47|22.87|22.79|22.48|22.4|278
1642536000000|2022-01-18 20:00:00|22.58|22.5|23.13|22.88|23.13|23.02|22.53|22.45|388
1642550400000|2022-01-19 00:00:00|23.11|23.03|23.14|22.89|23.17|23.03|22.96|22.82|10
1642554000000|2022-01-19 01:00:00|23.16|22.91|23.02|22.72|23.16|22.91|22.8|22.5|9
1642557600000|2022-01-19 02:00:00|23|22.7|23.25|22.95|23.3|23.02|22.85|22.55|2
1642561200000|2022-01-19 03:00:00|23.22|22.92|23.42|23.12|23.44|23.19|23.2|22.9|4
1642564800000|2022-01-19 04:00:00|23.4|23.1|23.57|23.27|23.57|23.27|23.28|22.98|21
1642568400000|2022-01-19 05:00:00|23.55|23.25|23.65|23.35|23.77|23.58|23.52|23.25|94
1642572000000|2022-01-19 06:00:00|23.63|23.33|23.48|23.23|23.68|23.38|23.36|23.11|6
1642575600000|2022-01-19 07:00:00|23.46|23.21|23.42|23.34|23.64|23.56|23.35|23.21|560
1642579200000|2022-01-19 08:00:00|23.45|23.37|23.01|22.93|23.59|23.51|23.01|22.93|2957
1642582800000|2022-01-19 09:00:00|23.06|22.98|22.71|22.63|23.16|23.08|22.66|22.58|1646
1642586400000|2022-01-19 10:00:00|22.76|22.68|22.66|22.58|22.86|22.78|22.62|22.54|4662
1642590000000|2022-01-19 11:00:00|22.71|22.63|22.47|22.39|22.81|22.73|22.42|22.34|3126
1642593600000|2022-01-19 12:00:00|22.44|22.36|22.52|22.44|22.62|22.54|22.42|22.34|1917
1642597200000|2022-01-19 13:00:00|22.47|22.39|22.38|22.3|22.52|22.44|22.27|22.19|1930
1642600800000|2022-01-19 14:00:00|22.43|22.35|22.39|22.31|22.63|22.55|22.38|22.3|4421
1642604400000|2022-01-19 15:00:00|22.41|22.33|22.93|22.85|23.08|23|22.39|22.31|4679
1642608000000|2022-01-19 16:00:00|22.98|22.9|22.83|22.75|23.32|23.24|22.8|22.72|5233
1642611600000|2022-01-19 17:00:00|22.78|22.7|22.32|22.24|22.78|22.7|22.24|22.16|1010
1642615200000|2022-01-19 18:00:00|22.3|22.22|22.37|22.29|22.49|22.41|22.27|22.19|393
1642618800000|2022-01-19 19:00:00|22.39|22.31|22.62|22.54|22.82|22.74|22.32|22.24|276
1642622400000|2022-01-19 20:00:00|22.64|22.56|23.39|23.09|23.46|23.38|22.54|22.46|403
1642636800000|2022-01-20 00:00:00|23.36|23.11|23.33|23.08|23.36|23.16|23.17|22.88|0
1642640400000|2022-01-20 01:00:00|23.24|22.94|23.36|23.11|23.58|23.41|23.08|22.82|20
1642644000000|2022-01-20 02:00:00|23.33|23.08|23.31|23.01|23.41|23.24|23.18|22.91|10
1642647600000|2022-01-20 03:00:00|23.33|23.03|22.93|22.63|23.33|23.03|22.88|22.58|162
1642651200000|2022-01-20 04:00:00|22.9|22.6|22.81|22.56|22.95|22.65|22.74|22.48|9
1642654800000|2022-01-20 05:00:00|22.79|22.54|22.8|22.72|23.03|22.82|22.65|22.46|17
1642658400000|2022-01-20 06:00:00|22.91|22.66|22.71|22.46|22.91|22.77|22.6|22.41|5
1642662000000|2022-01-20 07:00:00|22.6|22.52|22.75|22.67|22.77|22.69|22.43|22.35|211
1642665600000|2022-01-20 08:00:00|22.72|22.64|22.94|22.86|23.13|23.05|22.67|22.59|2147
1642669200000|2022-01-20 09:00:00|22.93|22.85|22.94|22.86|23.13|23.05|22.88|22.8|2035
1642672800000|2022-01-20 10:00:00|22.92|22.84|22.7|22.62|22.99|22.91|22.7|22.62|902
1642676400000|2022-01-20 11:00:00|22.72|22.64|22.69|22.61|22.75|22.67|22.59|22.51|1159
1642680000000|2022-01-20 12:00:00|22.72|22.64|22.68|22.6|22.85|22.77|22.64|22.56|668
1642683600000|2022-01-20 13:00:00|22.71|22.63|22.56|22.48|22.76|22.68|22.51|22.43|3176
1642687200000|2022-01-20 14:00:00|22.59|22.51|22.18|22.1|22.62|22.54|22.18|22.1|4656
1642690800000|2022-01-20 15:00:00|22.2|22.12|21.89|21.81|22.28|22.2|21.89|21.81|8655
1642694400000|2022-01-20 16:00:00|21.88|21.8|21.98|21.9|22.03|21.95|21.84|21.76|5446
1642698000000|2022-01-20 17:00:00|21.96|21.88|22.09|22.01|22.18|22.1|21.89|21.81|223
1642701600000|2022-01-20 18:00:00|22.11|22.03|22.14|22.06|22.23|22.15|22.04|21.96|142
1642705200000|2022-01-20 19:00:00|22.12|22.04|22.52|22.44|22.64|22.56|21.97|21.89|255
1642708800000|2022-01-20 20:00:00|22.5|22.42|24.03|23.95|24.18|24.1|22.47|22.39|1423
1642723200000|2022-01-21 00:00:00|24.13|24.05|24.58|24.28|24.58|24.28|23.97|23.67|43
1642726800000|2022-01-21 01:00:00|24.55|24.25|24.6|24.3|24.8|24.69|24.41|24.11|26
1642730400000|2022-01-21 02:00:00|24.58|24.28|24.85|24.55|25.02|24.72|24.34|24.09|11
1642734000000|2022-01-21 03:00:00|24.83|24.53|25|24.7|25.19|24.89|24.78|24.48|50
1642737600000|2022-01-21 04:00:00|24.97|24.67|24.92|24.62|24.97|24.67|24.78|24.48|10
1642741200000|2022-01-21 05:00:00|24.94|24.64|24.78|24.53|24.95|24.65|24.58|24.39|3
1642744800000|2022-01-21 06:00:00|24.67|24.59|24.37|24.12|24.93|24.74|24.24|23.97|263
1642748400000|2022-01-21 07:00:00|24.47|24.39|24.15|24.07|24.71|24.63|24|23.92|459
1642752000000|2022-01-21 08:00:00|24.16|24.08|24.01|23.93|24.31|24.23|23.78|23.7|4748
1642755600000|2022-01-21 09:00:00|24.06|23.98|24.1|24.02|24.4|24.32|24|23.92|5225
1642759200000|2022-01-21 10:00:00|24.13|24.05|24.03|23.95|24.25|24.17|23.92|23.84|2306
1642762800000|2022-01-21 11:00:00|24.08|24|24.31|24.23|24.55|24.47|23.98|23.9|2221
1642766400000|2022-01-21 12:00:00|24.35|24.27|24.46|24.38|24.6|24.52|24.26|24.18|1210
1642770000000|2022-01-21 13:00:00|24.51|24.43|24.61|24.53|24.65|24.57|24.41|24.33|2035
1642773600000|2022-01-21 14:00:00|24.63|24.55|24.66|24.58|24.95|24.87|24.23|24.15|7447
1642777200000|2022-01-21 15:00:00|24.61|24.53|24.47|24.39|25.28|25.2|24.23|24.15|10870
1642780800000|2022-01-21 16:00:00|24.52|24.44|24.47|24.39|24.71|24.63|23.83|23.75|7379
1642784400000|2022-01-21 17:00:00|24.52|24.44|24.77|24.69|24.92|24.84|24.25|24.17|645
1642788000000|2022-01-21 18:00:00|24.8|24.72|25.01|24.93|25.11|25.03|24.51|24.43|395
1642791600000|2022-01-21 19:00:00|25.03|24.95|25.57|25.49|25.58|25.5|24.76|24.68|488
1642795200000|2022-01-21 20:00:00|25.59|25.51|25.97|25.89|25.97|25.89|25.24|25.16|757
1642982400000|2022-01-24 00:00:00|25.74|25.44|25.47|25.22|25.8|25.5|25.38|25.19|1
1642986000000|2022-01-24 01:00:00|25.49|25.24|25.19|24.89|25.53|25.27|24.94|24.8|62
1642989600000|2022-01-24 02:00:00|25.17|24.87|25.3|25|25.32|25.02|25.15|24.85|0
1642993200000|2022-01-24 03:00:00|25.26|24.96|25.2|24.9|25.32|25.02|25.13|24.83|0
1642996800000|2022-01-24 04:00:00|25.18|24.88|25.17|24.87|25.23|24.93|24.89|24.81|22
1643000400000|2022-01-24 05:00:00|25.19|24.89|25.24|24.94|25.26|24.96|25.03|24.73|0
1643004000000|2022-01-24 06:00:00|25.26|24.96|25.24|24.94|25.28|24.98|25.13|24.83|1
1643007600000|2022-01-24 07:00:00|25.25|24.95|25.38|25.3|25.42|25.34|25.13|24.95|846
1643011200000|2022-01-24 08:00:00|25.42|25.34|25.58|25.5|25.6|25.52|24.84|24.76|3872
1643014800000|2022-01-24 09:00:00|25.56|25.48|25.46|25.38|25.79|25.71|25.38|25.3|2907
1643018400000|2022-01-24 10:00:00|25.47|25.39|26.1|26.02|26.35|26.27|25.42|25.34|5912
1643022000000|2022-01-24 11:00:00|26.12|26.04|25.94|25.86|26.23|26.15|25.78|25.7|4347
1643025600000|2022-01-24 12:00:00|25.95|25.87|26.36|26.28|26.36|26.28|25.89|25.81|2483
1643029200000|2022-01-24 13:00:00|26.4|26.32|27.45|27.37|27.49|27.41|26.38|26.3|8952
1643032800000|2022-01-24 14:00:00|27.49|27.41|28.24|28.16|28.26|28.18|27.36|27.28|21879
1643036400000|2022-01-24 15:00:00|28.21|28.13|27.74|27.66|28.76|28.68|27.24|27.16|20517
1643040000000|2022-01-24 16:00:00|27.75|27.67|28.53|28.45|29.04|28.96|27.58|27.5|14659
1643043600000|2022-01-24 17:00:00|28.51|28.43|28.72|28.64|30.17|30.09|28.27|28.19|3423
1643047200000|2022-01-24 18:00:00|28.74|28.66|27.12|27.04|28.89|28.81|27.07|26.99|1950
1643050800000|2022-01-24 19:00:00|27.14|27.06|27.23|27.15|28.33|28.25|26.72|26.64|1027
1643054400000|2022-01-24 20:00:00|27.21|27.13|26.38|26.08|27.39|27.31|25.88|25.78|2105
1643068800000|2022-01-25 00:00:00|27.47|27.17|27.03|26.95|27.87|27.57|26.04|25.96|145
1643072400000|2022-01-25 01:00:00|26.95|26.87|27.14|26.84|27.44|27.14|26.95|26.68|46
1643076000000|2022-01-25 02:00:00|27.16|26.86|27.13|26.83|27.44|27.14|27.07|26.77|3
1643079600000|2022-01-25 03:00:00|27.14|26.84|27.38|27.13|27.39|27.13|27.11|26.81|1
1643083200000|2022-01-25 04:00:00|27.4|27.15|27.73|27.43|27.73|27.43|27.2|26.9|39
1643086800000|2022-01-25 05:00:00|27.75|27.45|27.38|27.08|27.9|27.6|27.26|26.96|1
1643090400000|2022-01-25 06:00:00|27.36|27.06|27.29|26.99|27.52|27.35|27.24|26.94|17
1643094000000|2022-01-25 07:00:00|27.25|26.95|27.25|27.17|28|27.92|26.9|26.75|909
1643097600000|2022-01-25 08:00:00|27.29|27.21|27.47|27.39|28.35|28.27|26.96|26.88|7427
1643101200000|2022-01-25 09:00:00|27.44|27.36|26.94|26.86|27.71|27.63|26.76|26.68|6648
1643104800000|2022-01-25 10:00:00|26.9|26.82|27.43|27.35|27.48|27.4|26.67|26.59|2723
1643108400000|2022-01-25 11:00:00|27.44|27.36|27.64|27.56|27.78|27.7|27.06|26.98|4202
1643112000000|2022-01-25 12:00:00|27.62|27.54|27.7|27.62|27.92|27.84|27.55|27.47|5009
1643115600000|2022-01-25 13:00:00|27.71|27.63|27.89|27.81|28.2|28.12|27.7|27.62|3729
1643119200000|2022-01-25 14:00:00|27.87|27.79|28.37|28.29|28.56|28.48|27.29|27.21|8812
1643122800000|2022-01-25 15:00:00|28.42|28.34|28.11|28.03|29|28.92|27.43|27.35|8498
1643126400000|2022-01-25 16:00:00|28.15|28.07|27.84|27.76|28.47|28.39|27.32|27.24|7827
1643130000000|2022-01-25 17:00:00|27.86|27.78|27.18|27.1|27.94|27.86|27.07|26.99|1345
1643133600000|2022-01-25 18:00:00|27.17|27.09|26.31|26.23|27.48|27.4|26.25|26.17|833
1643137200000|2022-01-25 19:00:00|26.29|26.21|26|25.92|26.53|26.45|25.95|25.87|362
1643140800000|2022-01-25 20:00:00|25.99|25.91|26.67|26.42|27.07|26.99|25.99|25.91|576
1643155200000|2022-01-26 00:00:00|26.4|26.1|26.84|26.54|26.85|26.55|26.39|26.09|0
1643158800000|2022-01-26 01:00:00|26.82|26.52|26.52|26.22|26.93|26.63|26.49|26.19|0
1643162400000|2022-01-26 02:00:00|26.54|26.24|26.61|26.31|26.64|26.34|26.32|26.02|0
1643166000000|2022-01-26 03:00:00|26.57|26.27|26.29|25.99|26.59|26.29|26.27|25.97|0
1643169600000|2022-01-26 04:00:00|26.3|26|26.35|26.05|26.44|26.14|26.3|26|0
1643173200000|2022-01-26 05:00:00|26.37|26.07|26.42|26.12|26.63|26.33|26.35|26.05|0
1643176800000|2022-01-26 06:00:00|26.44|26.14|26.43|26.13|26.56|26.26|26.35|26.05|0
1643180400000|2022-01-26 07:00:00|26.4|26.1|26.42|26.34|26.64|26.56|26.25|26|153
1643184000000|2022-01-26 08:00:00|26.43|26.35|25.78|25.7|26.45|26.37|25.54|25.46|8177
1643187600000|2022-01-26 09:00:00|25.8|25.72|25.51|25.43|25.81|25.73|25.36|25.28|2591
1643191200000|2022-01-26 10:00:00|25.53|25.45|25.63|25.55|25.73|25.65|25.4|25.32|2904
1643194800000|2022-01-26 11:00:00|25.62|25.54|25.74|25.66|25.88|25.8|25.54|25.46|4306
1643198400000|2022-01-26 12:00:00|25.72|25.64|25.91|25.83|26.07|25.99|25.72|25.64|2695
1643202000000|2022-01-26 13:00:00|25.92|25.84|25.74|25.66|25.93|25.85|25.61|25.53|1314
1643205600000|2022-01-26 14:00:00|25.75|25.67|25.42|25.34|26.15|26.07|25.42|25.34|6188
1643209200000|2022-01-26 15:00:00|25.46|25.38|26.17|26.09|26.41|26.33|25.32|25.24|4806
1643212800000|2022-01-26 16:00:00|26.16|26.08|25.62|25.54|26.33|26.25|25.52|25.44|4690
1643216400000|2022-01-26 17:00:00|25.59|25.51|25.42|25.34|25.7|25.62|25.17|25.09|1529
1643220000000|2022-01-26 18:00:00|25.44|25.36|25.39|25.31|25.84|25.76|25.32|25.2|471
1643223600000|2022-01-26 19:00:00|25.37|25.29|26.23|26.15|26.58|26.5|24.97|24.83|1938
1643227200000|2022-01-26 20:00:00|26.27|26.19|27.45|27.15|27.9|27.82|26.27|26.19|1422
1643241600000|2022-01-27 00:00:00|27.24|26.94|27.07|26.77|27.24|26.94|26.75|26.48|31
1643245200000|2022-01-27 01:00:00|27.06|26.76|28.23|27.93|28.29|27.99|27.06|26.76|6
1643248800000|2022-01-27 02:00:00|28.24|27.94|28.53|28.23|28.65|28.5|28.24|27.94|31
1643252400000|2022-01-27 03:00:00|28.51|28.21|28.99|28.69|29.22|29.04|28.35|28.08|53
1643256000000|2022-01-27 04:00:00|29.01|28.71|28.7|28.45|29.18|28.93|28.62|28.43|23
1643259600000|2022-01-27 05:00:00|28.63|28.55|28.58|28.33|29.04|28.74|28.42|28.28|12
1643263200000|2022-01-27 06:00:00|28.59|28.34|28.72|28.42|28.93|28.68|28.3|28|15
1643266800000|2022-01-27 07:00:00|28.73|28.43|28.12|28.04|28.74|28.55|27.85|27.77|794
1643270400000|2022-01-27 08:00:00|28.14|28.06|27.28|27.2|28.14|28.06|27.28|27.2|5059
1643274000000|2022-01-27 09:00:00|27.29|27.21|26.43|26.35|27.4|27.32|26.38|26.3|4444
1643277600000|2022-01-27 10:00:00|26.42|26.34|27.33|27.25|27.43|27.35|26.3|26.22|5066
1643281200000|2022-01-27 11:00:00|27.35|27.27|26.95|26.87|27.37|27.29|26.93|26.85|3968
1643284800000|2022-01-27 12:00:00|26.92|26.84|26.76|26.68|27.13|27.05|26.67|26.59|2878
1643288400000|2022-01-27 13:00:00|26.72|26.64|26.17|26.09|26.8|26.72|26.12|26.04|2718
1643292000000|2022-01-27 14:00:00|26.19|26.11|25.9|25.82|26.3|26.22|25.69|25.61|3953
1643295600000|2022-01-27 15:00:00|25.91|25.83|26.1|26.02|26.79|26.71|25.83|25.75|5866
1643299200000|2022-01-27 16:00:00|26.11|26.03|26.27|26.19|26.62|26.54|25.97|25.89|4752
1643302800000|2022-01-27 17:00:00|26.25|26.17|27.1|27.02|27.53|27.45|26.25|26.17|1100
1643306400000|2022-01-27 18:00:00|27.11|27.03|27.16|27.08|27.82|27.74|26.92|26.84|1221
1643310000000|2022-01-27 19:00:00|27.19|27.11|27.55|27.47|27.85|27.77|26.78|26.7|282
1643313600000|2022-01-27 20:00:00|27.53|27.45|27.35|27.05|27.79|27.71|26.58|26.5|437
1643328000000|2022-01-28 00:00:00|26.71|26.41|26.75|26.45|27.16|27.01|26.63|26.33|0
1643331600000|2022-01-28 01:00:00|26.73|26.43|26.65|26.35|26.83|26.53|26.54|26.24|0
1643335200000|2022-01-28 02:00:00|26.63|26.33|26.36|26.06|26.75|26.45|26.3|26.04|0
1643338800000|2022-01-28 03:00:00|26.34|26.04|26.54|26.24|26.61|26.31|26.25|26|0
1643342400000|2022-01-28 04:00:00|26.52|26.22|26.76|26.46|26.81|26.6|26.46|26.16|2
1643346000000|2022-01-28 05:00:00|26.77|26.47|26.53|26.23|26.81|26.52|26.4|26.1|1
1643349600000|2022-01-28 06:00:00|26.51|26.21|26.47|26.17|26.56|26.31|26.37|26.07|1
1643353200000|2022-01-28 07:00:00|26.54|26.29|26.46|26.38|26.74|26.66|26.34|26.26|769
1643356800000|2022-01-28 08:00:00|26.51|26.43|26.94|26.86|27.36|27.28|26.4|26.32|4287
1643360400000|2022-01-28 09:00:00|26.92|26.84|27.19|27.11|27.3|27.22|26.89|26.81|2846
1643364000000|2022-01-28 10:00:00|27.17|27.09|27.46|27.38|27.71|27.63|27.16|27.08|4735
1643367600000|2022-01-28 11:00:00|27.47|27.39|27.72|27.64|28.02|27.94|27.41|27.33|3334
1643371200000|2022-01-28 12:00:00|27.75|27.67|28.62|28.54|28.89|28.81|27.72|27.64|5400
1643374800000|2022-01-28 13:00:00|28.61|28.53|27.73|27.65|28.67|28.59|27.58|27.5|5362
1643378400000|2022-01-28 14:00:00|27.72|27.64|28.13|28.05|28.33|28.25|27.22|27.14|7947
1643382000000|2022-01-28 15:00:00|28.09|28.01|27.42|27.34|28.44|28.36|27.35|27.27|13110
1643385600000|2022-01-28 16:00:00|27.41|27.33|27.02|26.94|27.78|27.7|27.01|26.93|9552
1643389200000|2022-01-28 17:00:00|27.05|26.97|27.66|27.58|27.72|27.64|26.87|26.79|646
1643392800000|2022-01-28 18:00:00|27.65|27.57|27.35|27.27|27.68|27.6|27.18|27.1|264
1643396400000|2022-01-28 19:00:00|27.37|27.29|27.33|27.25|28.11|28.03|27.2|27.12|380
1643400000000|2022-01-28 20:00:00|27.31|27.23|26.52|26.27|27.31|27.23|26.25|26.13|894
1643587200000|2022-01-31 00:00:00|26.88|26.58|26.88|26.58|27.07|26.77|26.7|26.4|2
1643590800000|2022-01-31 01:00:00|26.86|26.56|26.65|26.4|26.86|26.56|26.6|26.32|0
1643594400000|2022-01-31 02:00:00|26.66|26.36|26.34|26.26|26.66|26.41|26.32|26.16|0
1643598000000|2022-01-31 03:00:00|26.33|26.25|26.29|26.21|26.39|26.31|26.28|26.2|1
1643601600000|2022-01-31 04:00:00|26.31|26.23|26.47|26.22|26.5|26.33|26.29|26.19|2
1643605200000|2022-01-31 05:00:00|26.37|26.29|26.27|25.97|26.52|26.34|26.17|25.97|12
1643608800000|2022-01-31 06:00:00|26.29|25.99|26.34|26.09|26.44|26.24|26.26|25.96|55
1643612400000|2022-01-31 07:00:00|26.32|26.07|26.3|26.22|26.54|26.46|26.23|26.07|268
1643616000000|2022-01-31 08:00:00|26.32|26.24|26.15|26.07|26.58|26.5|26.06|25.98|3098
1643619600000|2022-01-31 09:00:00|26.16|26.08|26.37|26.29|26.56|26.48|26.05|25.97|2351
1643623200000|2022-01-31 10:00:00|26.35|26.27|26.71|26.63|26.83|26.75|26.35|26.27|3288
1643626800000|2022-01-31 11:00:00|26.73|26.65|26.76|26.68|26.91|26.83|26.59|26.51|5635
1643630400000|2022-01-31 12:00:00|26.78|26.7|26.75|26.67|27.2|27.12|26.71|26.63|2610
1643634000000|2022-01-31 13:00:00|26.71|26.63|26.64|26.56|26.96|26.88|26.51|26.43|2489
1643637600000|2022-01-31 14:00:00|26.62|26.54|26.03|25.95|26.79|26.71|25.98|25.9|6081
1643641200000|2022-01-31 15:00:00|26.02|25.94|25.67|25.59|26.08|26|25.66|25.58|4797
1643644800000|2022-01-31 16:00:00|25.66|25.58|25.56|25.48|25.99|25.91|25.53|25.45|8139
1643648400000|2022-01-31 17:00:00|25.53|25.45|25.11|25.03|25.63|25.55|25.07|24.99|810
1643652000000|2022-01-31 18:00:00|25.1|25.02|25.19|25.11|25.29|25.21|25.01|24.93|571
1643655600000|2022-01-31 19:00:00|25.17|25.09|24.89|24.81|25.24|25.16|24.76|24.68|280
1643659200000|2022-01-31 20:00:00|24.9|24.82|24.84|24.76|25.32|25.24|24.77|24.68|384
1643673600000|2022-02-01 00:00:00|25.44|25.14|24.89|24.59|25.45|25.15|24.83|24.56|12
1643677200000|2022-02-01 01:00:00|24.9|24.6|25.17|24.87|25.23|24.96|24.89|24.59|16
1643680800000|2022-02-01 02:00:00|25.15|24.85|25.14|24.84|25.29|24.99|25.05|24.75|4
1643684400000|2022-02-01 03:00:00|25.13|24.83|25|24.7|25.24|24.94|24.94|24.64|7
1643688000000|2022-02-01 04:00:00|25.02|24.72|25.01|24.71|25.24|24.94|24.93|24.68|34
1643691600000|2022-02-01 05:00:00|24.98|24.68|24.98|24.73|25.19|24.89|24.98|24.68|5
1643695200000|2022-02-01 06:00:00|25.02|24.72|24.96|24.66|25.11|24.81|24.95|24.65|5
1643698800000|2022-02-01 07:00:00|24.95|24.65|24.7|24.62|24.98|24.69|24.58|24.5|183
1643702400000|2022-02-01 08:00:00|24.69|24.61|24.38|24.3|24.71|24.63|24.31|24.23|6506
1643706000000|2022-02-01 09:00:00|24.39|24.31|24.88|24.8|25.09|25.01|24.31|24.23|3273
1643709600000|2022-02-01 10:00:00|24.9|24.82|24.8|24.72|24.93|24.85|24.6|24.52|1598
1643713200000|2022-02-01 11:00:00|24.79|24.71|24.73|24.65|24.81|24.73|24.55|24.47|1719
1643716800000|2022-02-01 12:00:00|24.76|24.68|24.56|24.48|24.81|24.73|24.48|24.4|3382
1643720400000|2022-02-01 13:00:00|24.58|24.5|24.36|24.28|24.59|24.51|24.34|24.26|3024
1643724000000|2022-02-01 14:00:00|24.34|24.26|24.5|24.42|24.76|24.68|24.24|24.16|7350
1643727600000|2022-02-01 15:00:00|24.61|24.36|24.37|24.29|25.13|25.05|24.34|24.26|8241
1643731200000|2022-02-01 16:00:00|24.34|24.26|24.19|24.11|24.43|24.35|24.09|24.01|5599
1643734800000|2022-02-01 17:00:00|24.18|24.1|24.2|24.12|24.63|24.55|24.15|24.07|766
1643738400000|2022-02-01 18:00:00|24.22|24.14|24.04|23.96|24.37|24.29|24.04|23.96|179
1643742000000|2022-02-01 19:00:00|24.06|23.98|24.02|23.94|24.24|24.16|23.97|23.89|142
1643745600000|2022-02-01 20:00:00|24.03|23.95|23.39|23.14|24.06|23.98|23.33|23.14|615
1643760000000|2022-02-02 00:00:00|23.94|23.64|23.23|22.93|23.94|23.64|23.1|22.8|3
1643763600000|2022-02-02 01:00:00|23.21|22.91|23.27|22.97|23.3|23|23.21|22.91|1
1643767200000|2022-02-02 02:00:00|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643770800000|2022-02-02 03:00:00|23.28|22.98|23.28|23.03|23.32|23.14|23.2|22.98|3
1643774400000|2022-02-02 04:00:00|23.21|23.13|23.3|23.05|23.32|23.14|23.19|23.03|33
1643778000000|2022-02-02 05:00:00|23.31|23.06|23.24|22.94|23.32|23.14|23.14|22.86|62
1643781600000|2022-02-02 06:00:00|23.2|22.95|23.21|22.91|23.27|23.05|23.12|22.82|2
1643785200000|2022-02-02 07:00:00|23.2|22.95|23.05|22.97|23.29|23.15|22.97|22.89|494
1643788800000|2022-02-02 08:00:00|23.09|23.01|23.22|23.14|23.25|23.17|22.93|22.85|3698
1643792400000|2022-02-02 09:00:00|23.17|23.09|23|22.92|23.22|23.14|22.96|22.88|2361
1643796000000|2022-02-02 10:00:00|23.02|22.94|23.12|23.04|23.19|23.11|23|22.92|3449
1643799600000|2022-02-02 11:00:00|23.11|23.03|23.1|23.02|23.22|23.14|23.05|22.97|1377
1643803200000|2022-02-02 12:00:00|23.12|23.04|23.11|23.03|23.17|23.09|23.03|22.95|918
1643806800000|2022-02-02 13:00:00|23.1|23.02|23.26|23.18|23.26|23.18|23.07|22.99|2079
1643810400000|2022-02-02 14:00:00|23.27|23.19|23.45|23.37|23.5|23.42|23.11|23.03|3989
1643814000000|2022-02-02 15:00:00|23.42|23.34|23.37|23.29|23.87|23.79|23.27|23.19|7267
1643817600000|2022-02-02 16:00:00|23.35|23.27|23.3|23.22|23.72|23.64|23.3|23.22|5013
1643821200000|2022-02-02 17:00:00|23.34|23.26|23.1|23.02|23.39|23.31|23.08|23|395
1643824800000|2022-02-02 18:00:00|23.11|23.03|23.25|23.17|23.38|23.3|23.1|23.02|108
1643828400000|2022-02-02 19:00:00|23.24|23.16|23.04|22.96|23.38|23.3|22.98|22.9|215
1643832000000|2022-02-02 20:00:00|23.05|22.97|23.06|22.98|23.19|23.06|22.97|22.89|344
1643846400000|2022-02-03 00:00:00|24.23|23.93|24.24|23.94|24.28|23.98|23.83|23.53|13
1643850000000|2022-02-03 01:00:00|24.23|23.93|24.39|24.14|24.52|24.37|24.23|23.93|33
1643853600000|2022-02-03 02:00:00|24.36|24.11|24.27|23.97|24.39|24.17|24.09|23.79|5
1643857200000|2022-02-03 03:00:00|24.23|23.93|24.13|23.88|24.29|24.01|24.07|23.8|0
1643860800000|2022-02-03 04:00:00|24.17|23.87|24.16|23.86|24.24|23.94|24.03|23.73|0
1643864400000|2022-02-03 05:00:00|24.13|23.83|24.15|23.85|24.17|23.87|24.03|23.73|0
1643868000000|2022-02-03 06:00:00|24.13|23.83|24.12|23.87|24.24|24.07|24.04|23.79|48
1643871600000|2022-02-03 07:00:00|24.14|23.84|23.86|23.78|24.14|23.99|23.83|23.75|408
1643875200000|2022-02-03 08:00:00|23.88|23.8|23.99|23.91|24.17|24.09|23.79|23.71|2892
1643878800000|2022-02-03 09:00:00|24|23.92|24.34|24.26|24.39|24.31|23.88|23.8|3290
1643882400000|2022-02-03 10:00:00|24.33|24.25|24.39|24.31|24.46|24.38|24.2|24.12|1847
1643886000000|2022-02-03 11:00:00|24.37|24.29|24.14|24.06|24.42|24.34|24.14|24.06|916
1643889600000|2022-02-03 12:00:00|24.18|24.1|24.07|23.99|24.38|24.3|23.97|23.89|1948
1643893200000|2022-02-03 13:00:00|24.09|24.01|24.82|24.74|24.82|24.74|24.01|23.93|4355
1643896800000|2022-02-03 14:00:00|24.84|24.76|24.98|24.9|25.09|25.01|24.6|24.52|7868
1643900400000|2022-02-03 15:00:00|24.95|24.87|24.32|24.24|25.05|24.97|24.21|24.13|8346
1643904000000|2022-02-03 16:00:00|24.31|24.23|24.67|24.59|24.68|24.6|24.21|24.13|8772
1643907600000|2022-02-03 17:00:00|24.66|24.58|24.96|24.88|25.1|25.02|24.57|24.49|1220
1643911200000|2022-02-03 18:00:00|24.97|24.89|24.94|24.86|25.14|25.06|24.76|24.68|178
1643914800000|2022-02-03 19:00:00|24.96|24.88|25.3|25.22|25.42|25.34|24.74|24.66|280
1643918400000|2022-02-03 20:00:00|25.29|25.21|25.96|25.66|26.01|25.8|24.95|24.87|790
1643932800000|2022-02-04 00:00:00|25.02|24.72|24.86|24.56|25.02|24.72|24.67|24.43|54
1643936400000|2022-02-04 01:00:00|24.85|24.55|25.14|24.84|25.18|24.93|24.83|24.54|78
1643940000000|2022-02-04 02:00:00|25.12|24.82|24.91|24.61|25.12|24.82|24.84|24.54|7
1643943600000|2022-02-04 03:00:00|24.89|24.64|24.79|24.54|24.9|24.68|24.76|24.53|1
1643947200000|2022-02-04 04:00:00|24.81|24.51|24.73|24.43|24.81|24.52|24.72|24.42|5
1643950800000|2022-02-04 05:00:00|24.72|24.42|24.68|24.38|24.74|24.48|24.56|24.36|3
1643954400000|2022-02-04 06:00:00|24.67|24.37|24.59|24.29|24.73|24.43|24.5|24.2|1
1643958000000|2022-02-04 07:00:00|24.44|24.36|24.72|24.64|24.86|24.78|24.4|24.29|641
1643961600000|2022-02-04 08:00:00|24.71|24.63|24.95|24.87|25.14|25.06|24.51|24.43|3387
1643965200000|2022-02-04 09:00:00|24.94|24.86|25.33|25.25|25.34|25.26|24.82|24.74|1802
1643968800000|2022-02-04 10:00:00|25.34|25.26|25.78|25.7|25.9|25.82|25.27|25.19|3652
1643972400000|2022-02-04 11:00:00|25.79|25.71|26.17|26.09|26.22|26.14|25.78|25.7|3647
1643976000000|2022-02-04 12:00:00|26.16|26.08|25.35|25.27|26.17|26.09|25.25|25.17|2642
1643979600000|2022-02-04 13:00:00|25.33|25.25|26.06|25.98|26.07|25.99|25.3|25.22|4178
1643983200000|2022-02-04 14:00:00|26.07|25.99|25.32|25.24|26.3|26.22|25.22|25.14|6282
1643986800000|2022-02-04 15:00:00|25.3|25.22|25.96|25.88|26.01|25.93|25.1|25.02|6110
1643990400000|2022-02-04 16:00:00|25.98|25.9|25.67|25.59|26.11|26.03|25.5|25.42|7111
1643994000000|2022-02-04 17:00:00|25.63|25.55|25.09|25.01|25.72|25.64|25.08|25|908
1643997600000|2022-02-04 18:00:00|25.08|25|25.01|24.93|25.1|25.02|24.79|24.71|288
1644001200000|2022-02-04 19:00:00|25|24.92|24.57|24.49|25.26|25.18|24.54|24.46|327
1644004800000|2022-02-04 20:00:00|24.54|24.46|25.27|25.02|25.27|25.14|24.35|24.27|353
1644192000000|2022-02-07 00:00:00|25.72|25.42|25.22|24.92|25.81|25.51|25.17|24.87|0
1644195600000|2022-02-07 01:00:00|25.24|24.94|25.33|25.03|25.34|25.06|25.09|24.79|0
1644199200000|2022-02-07 02:00:00|25.29|24.99|25.44|25.14|25.47|25.23|25.15|24.85|4
1644202800000|2022-02-07 03:00:00|25.42|25.12|25.27|24.97|25.43|25.18|25.2|24.9|4
1644206400000|2022-02-07 04:00:00|25.21|24.91|25.07|24.77|25.27|24.97|24.98|24.68|0
1644210000000|2022-02-07 05:00:00|25.06|24.76|25.11|24.81|25.18|24.94|24.96|24.72|1
1644213600000|2022-02-07 06:00:00|25.08|24.78|25.03|24.73|25.24|24.94|25.01|24.71|5
1644217200000|2022-02-07 07:00:00|25.04|24.74|24.78|24.7|25.04|24.88|24.72|24.61|351
1644220800000|2022-02-07 08:00:00|24.83|24.75|25.34|25.26|25.66|25.58|24.81|24.73|2340
1644224400000|2022-02-07 09:00:00|25.32|25.24|25.51|25.43|25.7|25.62|25.21|25.13|1517
1644228000000|2022-02-07 10:00:00|25.5|25.42|25.62|25.54|25.64|25.56|25.38|25.3|1824
1644231600000|2022-02-07 11:00:00|25.6|25.52|25.45|25.37|25.76|25.68|25.4|25.32|1457
1644235200000|2022-02-07 12:00:00|25.43|25.35|25.1|25.02|25.44|25.36|25.05|24.97|1147
1644238800000|2022-02-07 13:00:00|25.11|25.03|24.94|24.86|25.15|25.07|24.81|24.73|1695
1644242400000|2022-02-07 14:00:00|24.92|24.84|24.77|24.69|24.99|24.91|24.71|24.63|3331
1644246000000|2022-02-07 15:00:00|24.76|24.68|24.5|24.42|25.07|24.99|24.5|24.42|3882
1644249600000|2022-02-07 16:00:00|24.51|24.43|24.58|24.5|24.87|24.79|24.38|24.3|4991
1644253200000|2022-02-07 17:00:00|24.6|24.52|24.61|24.53|24.84|24.76|24.5|24.42|328
1644256800000|2022-02-07 18:00:00|24.63|24.55|24.26|24.18|24.66|24.58|24.24|24.16|675
1644260400000|2022-02-07 19:00:00|24.28|24.2|24.22|24.14|24.36|24.28|24.13|24.05|86
1644264000000|2022-02-07 20:00:00|24.23|24.15|24.7|24.4|24.8|24.72|24.06|23.98|523
1644267600000|2022-02-07 21:00:00|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1644278400000|2022-02-08 00:00:00|24.48|24.18|24.34|24.04|24.48|24.18|24.33|24.03|0
1644282000000|2022-02-08 01:00:00|24.35|24.05|24.47|24.17|24.49|24.19|24.34|24.04|2
1644285600000|2022-02-08 02:00:00|24.46|24.16|24.39|24.14|24.56|24.26|24.39|24.13|0
1644289200000|2022-02-08 03:00:00|24.4|24.15|24.4|24.1|24.45|24.22|24.3|24.05|20
1644292800000|2022-02-08 04:00:00|24.38|24.08|24.38|24.08|24.42|24.12|24.38|24.08|0
1644296400000|2022-02-08 05:00:00|24.4|24.1|24.49|24.19|24.54|24.24|24.38|24.08|0
1644300000000|2022-02-08 06:00:00|24.51|24.21|24.2|24.12|24.53|24.23|24.17|24.01|163
1644303600000|2022-02-08 07:00:00|24.22|24.14|24.41|24.33|24.48|24.4|24.03|23.95|382
1644307200000|2022-02-08 08:00:00|24.36|24.28|24.08|24|24.46|24.38|23.92|23.84|2900
1644310800000|2022-02-08 09:00:00|24.09|24.01|24.29|24.21|24.32|24.24|23.89|23.81|3050
1644314400000|2022-02-08 10:00:00|24.32|24.24|24.45|24.37|24.6|24.52|24.26|24.18|1463
1644318000000|2022-02-08 11:00:00|24.43|24.35|24.6|24.52|24.72|24.64|24.4|24.32|1785
1644321600000|2022-02-08 12:00:00|24.62|24.54|24.56|24.48|24.72|24.64|24.52|24.44|966
1644325200000|2022-02-08 13:00:00|24.55|24.47|24.54|24.46|24.64|24.56|24.36|24.28|1185
1644328800000|2022-02-08 14:00:00|24.55|24.47|24.67|24.59|24.69|24.61|24.41|24.33|2516
1644332400000|2022-02-08 15:00:00|24.68|24.6|24.25|24.17|24.91|24.83|24.19|24.11|3714
1644336000000|2022-02-08 16:00:00|24.24|24.16|23.91|23.83|24.25|24.17|23.86|23.78|4658
1644339600000|2022-02-08 17:00:00|23.9|23.82|23.7|23.62|24.04|23.96|23.63|23.55|181
1644343200000|2022-02-08 18:00:00|23.71|23.63|23.77|23.69|23.92|23.84|23.7|23.62|115
1644346800000|2022-02-08 19:00:00|23.75|23.67|24.04|23.96|24.19|24.11|23.74|23.66|153
1644350400000|2022-02-08 20:00:00|24.05|23.97|23.76|23.46|24.17|24.09|23.59|23.45|213
1644364800000|2022-02-09 00:00:00|23.72|23.42|23.72|23.42|23.8|23.5|23.69|23.39|0
1644368400000|2022-02-09 01:00:00|23.74|23.44|23.71|23.41|23.77|23.47|23.69|23.39|0
1644372000000|2022-02-09 02:00:00|23.72|23.42|23.7|23.4|23.74|23.56|23.64|23.37|19
1644375600000|2022-02-09 03:00:00|23.69|23.39|23.59|23.34|23.69|23.39|23.57|23.31|0
1644379200000|2022-02-09 04:00:00|23.6|23.35|23.57|23.27|23.61|23.35|23.42|23.27|3
1644382800000|2022-02-09 05:00:00|23.55|23.25|23.58|23.28|23.58|23.28|23.52|23.25|6
1644386400000|2022-02-09 06:00:00|23.59|23.29|23.58|23.28|23.63|23.33|23.5|23.24|8
1644390000000|2022-02-09 07:00:00|23.56|23.31|23.54|23.46|23.61|23.53|23.45|23.24|120
1644393600000|2022-02-09 08:00:00|23.53|23.45|23.24|23.16|23.56|23.48|23.15|23.07|2953
1644397200000|2022-02-09 09:00:00|23.23|23.15|23.19|23.11|23.28|23.2|23.13|23.05|1358
1644400800000|2022-02-09 10:00:00|23.18|23.1|22.96|22.88|23.24|23.16|22.92|22.84|2490
1644404400000|2022-02-09 11:00:00|22.98|22.9|23.05|22.97|23.16|23.08|22.98|22.9|749
1644408000000|2022-02-09 12:00:00|23.04|22.96|22.98|22.9|23.04|22.96|22.89|22.81|831
1644411600000|2022-02-09 13:00:00|22.97|22.89|22.89|22.81|23.04|22.96|22.89|22.81|1437
1644415200000|2022-02-09 14:00:00|22.88|22.8|22.92|22.84|22.95|22.87|22.69|22.61|3635
1644418800000|2022-02-09 15:00:00|22.91|22.83|22.74|22.66|23.02|22.94|22.74|22.66|2519
1644422400000|2022-02-09 16:00:00|22.76|22.68|22.96|22.88|22.97|22.89|22.74|22.66|4296
1644426000000|2022-02-09 17:00:00|22.97|22.89|22.7|22.62|23.01|22.93|22.65|22.57|364
1644429600000|2022-02-09 18:00:00|22.72|22.64|22.76|22.68|22.81|22.73|22.65|22.57|204
1644433200000|2022-02-09 19:00:00|22.78|22.7|22.75|22.67|22.83|22.75|22.69|22.61|61
1644436800000|2022-02-09 20:00:00|22.76|22.68|22.69|22.61|22.85|22.77|22.68|22.6|637
1644451200000|2022-02-10 00:00:00|23.15|22.85|23.05|22.8|23.15|22.89|22.93|22.66|43
1644454800000|2022-02-10 01:00:00|23.07|22.77|23.16|22.86|23.19|22.96|23.03|22.77|1
1644458400000|2022-02-10 02:00:00|23.14|22.84|23.15|22.85|23.18|22.88|23.12|22.82|0
1644462000000|2022-02-10 03:00:00|23.16|22.86|23.13|22.83|23.16|22.86|23.12|22.82|0
1644465600000|2022-02-10 04:00:00|23.12|22.87|23.05|22.8|23.14|22.89|23.03|22.78|0
1644469200000|2022-02-10 05:00:00|23.03|22.78|23.04|22.79|23.11|22.83|23.03|22.76|0
1644472800000|2022-02-10 06:00:00|23.03|22.78|22.99|22.69|23.06|22.88|22.92|22.65|74
1644476400000|2022-02-10 07:00:00|22.96|22.71|22.77|22.69|23.01|22.9|22.77|22.69|126
1644480000000|2022-02-10 08:00:00|22.79|22.71|22.93|22.85|22.98|22.9|22.61|22.53|2789
1644483600000|2022-02-10 09:00:00|22.92|22.84|22.88|22.8|22.94|22.86|22.71|22.63|779
1644487200000|2022-02-10 10:00:00|22.86|22.78|22.78|22.7|22.99|22.91|22.77|22.69|1029
1644490800000|2022-02-10 11:00:00|22.77|22.69|22.77|22.69|22.78|22.7|22.61|22.53|667
1644494400000|2022-02-10 12:00:00|22.76|22.68|22.65|22.57|22.77|22.69|22.64|22.56|4866
1644498000000|2022-02-10 13:00:00|22.64|22.56|23.32|23.24|23.47|23.39|22.55|22.47|3942
1644501600000|2022-02-10 14:00:00|23.37|23.29|22.98|22.9|23.73|23.65|22.92|22.84|6335
1644505200000|2022-02-10 15:00:00|22.94|22.86|23.13|23.05|23.18|23.1|22.63|22.55|6312
1644508800000|2022-02-10 16:00:00|23.16|23.08|23.05|22.97|23.53|23.45|23.03|22.95|3396
1644512400000|2022-02-10 17:00:00|23.03|22.95|23.53|23.45|23.71|23.63|22.9|22.82|840
1644516000000|2022-02-10 18:00:00|23.56|23.48|23.81|23.73|24.34|24.26|23.35|23.27|1118
1644519600000|2022-02-10 19:00:00|23.84|23.76|24.4|24.32|24.45|24.37|23.8|23.72|898
1644523200000|2022-02-10 20:00:00|24.37|24.29|24.72|24.42|24.91|24.83|24.17|24.06|578
1644537600000|2022-02-11 00:00:00|24.78|24.48|24.99|24.69|25.25|24.97|24.78|24.48|51
1644541200000|2022-02-11 01:00:00|24.97|24.67|24.91|24.61|25.02|24.75|24.81|24.51|0
1644544800000|2022-02-11 02:00:00|24.9|24.6|24.97|24.67|25|24.75|24.89|24.59|0
1644548400000|2022-02-11 03:00:00|24.98|24.68|25|24.7|25.05|24.88|24.73|24.51|9
1644552000000|2022-02-11 04:00:00|24.85|24.6|25.15|24.85|25.25|24.97|24.85|24.55|130
1644555600000|2022-02-11 05:00:00|25.2|24.9|25.28|24.98|25.3|25.08|25.07|24.77|30
1644559200000|2022-02-11 06:00:00|25.3|25|25.15|24.85|25.32|25.02|25.08|24.78|38
1644562800000|2022-02-11 07:00:00|25.17|24.87|24.87|24.79|25.17|24.99|24.78|24.7|491
1644566400000|2022-02-11 08:00:00|24.92|24.84|24.94|24.86|25|24.92|24.56|24.48|4363
1644570000000|2022-02-11 09:00:00|24.92|24.84|24.86|24.78|25.08|25|24.7|24.62|2132
1644573600000|2022-02-11 10:00:00|24.87|24.79|24.75|24.67|24.95|24.87|24.72|24.64|2092
1644577200000|2022-02-11 11:00:00|24.76|24.68|24.96|24.88|25.07|24.99|24.75|24.67|2442
1644580800000|2022-02-11 12:00:00|24.94|24.86|24.65|24.57|25.01|24.93|24.48|24.4|2155
1644584400000|2022-02-11 13:00:00|24.68|24.6|24.29|24.21|24.75|24.67|24.13|24.05|2126
1644588000000|2022-02-11 14:00:00|24.28|24.2|25.01|24.93|25.07|24.99|24.19|24.11|6162
1644591600000|2022-02-11 15:00:00|24.99|24.91|24.98|24.9|25.05|24.97|24.53|24.45|5298
1644595200000|2022-02-11 16:00:00|25|24.92|25.39|25.31|25.64|25.56|24.83|24.75|5011
1644598800000|2022-02-11 17:00:00|25.41|25.33|25.57|25.49|25.69|25.61|25.13|25.05|485
1644602400000|2022-02-11 18:00:00|25.55|25.47|26.95|26.87|27.15|27.07|25.36|25.28|1553
1644606000000|2022-02-11 19:00:00|27|26.92|28.07|27.77|28.75|28.63|26.79|26.71|1262
1644609600000|2022-02-11 20:00:00|28.11|27.81|28.04|27.74|28.28|28.05|27.1|26.93|524
1644796800000|2022-02-14 00:00:00|27.54|27.24|27.51|27.21|27.81|27.51|27.31|27.07|17
1644800400000|2022-02-14 01:00:00|27.53|27.23|27.58|27.33|27.78|27.48|27.36|27.06|6
1644804000000|2022-02-14 02:00:00|27.6|27.35|27.3|27.22|27.77|27.49|27.3|27.08|31
1644807600000|2022-02-14 03:00:00|27.41|27.16|27.29|26.99|27.58|27.37|27.29|26.99|11
1644811200000|2022-02-14 04:00:00|27.34|27.04|27.24|26.99|27.36|27.11|27.24|26.97|25
1644814800000|2022-02-14 05:00:00|27.26|27.01|27.25|27.17|27.36|27.17|27.15|26.95|1297
1644818400000|2022-02-14 06:00:00|27.36|27.06|27.48|27.23|27.76|27.65|27.22|27.06|367
1644822000000|2022-02-14 07:00:00|27.53|27.28|27.33|27.25|27.86|27.67|27.1|27.02|2574
1644825600000|2022-02-14 08:00:00|27.38|27.3|28.74|28.66|28.74|28.66|27.3|27.22|6838
1644829200000|2022-02-14 09:00:00|28.76|28.68|28.68|28.6|28.96|28.88|28.07|27.99|3987
1644832800000|2022-02-14 10:00:00|28.7|28.62|28.37|28.29|29.03|28.95|27.89|27.81|2656
1644836400000|2022-02-14 11:00:00|28.42|28.34|28.37|28.29|28.64|28.56|28.21|28.13|2774
1644840000000|2022-02-14 12:00:00|28.34|28.26|27.55|27.47|28.72|28.64|27.14|27.06|4376
1644843600000|2022-02-14 13:00:00|27.57|27.49|27.99|27.91|28.09|28.01|27.24|27.16|4832
1644847200000|2022-02-14 14:00:00|28.02|27.94|27.68|27.6|28.44|28.36|27.38|27.3|7625
1644850800000|2022-02-14 15:00:00|27.71|27.63|28.41|28.33|28.41|28.33|27.58|27.5|6358
1644854400000|2022-02-14 16:00:00|28.43|28.35|27.83|27.75|28.48|28.4|27.68|27.6|35438
1644858000000|2022-02-14 17:00:00|27.88|27.8|27.68|27.6|28.03|27.95|27.48|27.4|521
1644861600000|2022-02-14 18:00:00|27.66|27.58|29.1|29.02|29.2|29.12|27.53|27.45|616
1644865200000|2022-02-14 19:00:00|29.08|29|28.22|28.14|29.38|29.3|28.02|27.94|1073
1644868800000|2022-02-14 20:00:00|28.25|28.17|27.66|27.41|28.6|28.52|27.45|27.36|27482
1644883200000|2022-02-15 00:00:00|27.73|27.43|27.62|27.32|27.85|27.55|27.62|27.32|1
1644886800000|2022-02-15 01:00:00|27.65|27.35|27.62|27.32|27.72|27.42|27.55|27.25|1
1644890400000|2022-02-15 02:00:00|27.6|27.3|27.6|27.3|27.62|27.32|27.47|27.2|8
1644894000000|2022-02-15 03:00:00|27.57|27.27|27.62|27.32|27.62|27.32|27.5|27.2|2
1644897600000|2022-02-15 04:00:00|27.69|27.39|27.72|27.42|27.72|27.42|27.69|27.39|0
1644901200000|2022-02-15 05:00:00|27.89|27.47|27.82|27.57|28.02|27.85|27.68|27.47|8
1644904800000|2022-02-15 06:00:00|27.84|27.59|27.72|27.47|27.84|27.65|27.67|27.42|22
1644908400000|2022-02-15 07:00:00|27.74|27.49|27.65|27.57|27.85|27.77|27.31|27.23|455
1644912000000|2022-02-15 08:00:00|27.68|27.6|26.41|26.33|27.83|27.75|26.06|25.98|4212
1644915600000|2022-02-15 09:00:00|26.43|26.35|26.16|26.08|26.56|26.48|26.16|26.08|3178
1644919200000|2022-02-15 10:00:00|26.14|26.06|26.16|26.08|26.61|26.53|26.06|25.98|2531
1644922800000|2022-02-15 11:00:00|26.11|26.03|25.96|25.88|26.16|26.08|25.86|25.78|1544
1644926400000|2022-02-15 12:00:00|25.94|25.86|25.81|25.73|26.11|26.03|25.66|25.58|13441
1644930000000|2022-02-15 13:00:00|25.76|25.68|26.16|26.08|26.26|26.18|25.76|25.68|2429
1644933600000|2022-02-15 14:00:00|26.21|26.13|26.36|26.28|26.36|26.28|25.94|25.86|4484
1644937200000|2022-02-15 15:00:00|26.33|26.25|26.06|25.98|26.51|26.43|25.96|25.88|4133
1644940800000|2022-02-15 16:00:00|26.11|26.03|26.01|25.93|26.26|26.18|25.91|25.83|5019
1644944400000|2022-02-15 17:00:00|25.96|25.88|26.36|26.28|26.51|26.43|25.96|25.88|432
1644948000000|2022-02-15 18:00:00|26.31|26.23|25.89|25.81|26.33|26.25|25.81|25.73|232
1644951600000|2022-02-15 19:00:00|25.86|25.78|25.91|25.83|26.11|26.03|25.84|25.76|130
1644955200000|2022-02-15 20:00:00|25.93|25.85|25.87|25.57|26.26|26.18|25.68|25.57|383
1644969600000|2022-02-16 00:00:00|25.94|25.64|25.92|25.62|25.99|25.69|25.85|25.55|0
1644973200000|2022-02-16 01:00:00|25.95|25.65|25.94|25.64|25.97|25.67|25.87|25.57|6
1644976800000|2022-02-16 02:00:00|25.92|25.62|25.85|25.55|25.94|25.7|25.64|25.5|16
1644980400000|2022-02-16 03:00:00|25.82|25.52|25.87|25.62|25.9|25.62|25.62|25.52|10
1644984000000|2022-02-16 04:00:00|25.89|25.59|25.85|25.55|25.95|25.87|25.85|25.55|10
1644987600000|2022-02-16 05:00:00|25.87|25.57|25.77|25.47|25.89|25.68|25.72|25.45|12
1644991200000|2022-02-16 06:00:00|25.72|25.52|25.54|25.46|25.87|25.57|25.49|25.35|25
1644994800000|2022-02-16 07:00:00|25.57|25.49|25.52|25.44|25.76|25.68|25.47|25.39|255
1644998400000|2022-02-16 08:00:00|25.59|25.51|25.2|25.12|25.71|25.63|25.01|24.93|3901
1645002000000|2022-02-16 09:00:00|25.18|25.1|25.52|25.44|25.57|25.49|25.08|25|3498
1645005600000|2022-02-16 10:00:00|25.5|25.42|25.57|25.49|25.92|25.84|25.47|25.39|1441
1645009200000|2022-02-16 11:00:00|25.62|25.54|25.72|25.64|25.77|25.69|25.52|25.44|671
1645012800000|2022-02-16 12:00:00|25.67|25.59|25.96|25.88|26.16|26.08|25.62|25.54|2286
1645016400000|2022-02-16 13:00:00|25.93|25.85|26.16|26.08|26.25|26.17|25.67|25.59|1498
1645020000000|2022-02-16 14:00:00|26.18|26.1|26.45|26.37|26.57|26.49|25.96|25.88|2704
1645023600000|2022-02-16 15:00:00|26.47|26.39|26.18|26.1|26.54|26.46|26.01|25.93|1753
1645027200000|2022-02-16 16:00:00|26.15|26.07|25.91|25.83|26.2|26.12|25.91|25.83|1962
1645030800000|2022-02-16 17:00:00|25.93|25.85|26.1|26.02|26.24|26.16|25.86|25.78|472
1645034400000|2022-02-16 18:00:00|26.15|26.07|26.07|25.99|26.27|26.19|26|25.92|197
1645038000000|2022-02-16 19:00:00|26.04|25.96|25.13|25.05|26.27|26.19|25.08|25|477
1645041600000|2022-02-16 20:00:00|25.12|25.04|25.04|24.74|25.2|25.12|24.83|24.74|409
1645056000000|2022-02-17 00:00:00|25.23|24.93|25.27|24.97|25.47|25.19|25.04|24.83|29
1645059600000|2022-02-17 01:00:00|25.26|24.96|25.23|24.93|25.33|25.03|25.16|24.86|0
1645063200000|2022-02-17 02:00:00|25.21|24.91|25.06|24.76|25.24|25.05|25.04|24.74|2
1645066800000|2022-02-17 03:00:00|25.13|24.83|25.74|25.49|25.74|25.49|25.03|24.73|7
1645070400000|2022-02-17 04:00:00|25.81|25.56|26.12|25.87|26.55|26.32|25.77|25.56|86
1645074000000|2022-02-17 05:00:00|26.05|25.97|25.81|25.51|26.12|25.98|25.61|25.43|27
1645077600000|2022-02-17 06:00:00|25.83|25.53|25.88|25.63|25.99|25.85|25.57|25.43|223
1645081200000|2022-02-17 07:00:00|25.77|25.69|25.35|25.27|25.77|25.69|25.35|25.27|526
1645084800000|2022-02-17 08:00:00|25.33|25.25|25.99|25.91|26.27|26.19|25.11|25.03|4670
1645088400000|2022-02-17 09:00:00|26.01|25.93|26.38|26.3|26.48|26.4|25.89|25.81|1359
1645092000000|2022-02-17 10:00:00|26.43|26.35|26.08|26|26.43|26.35|26.03|25.95|709
1645095600000|2022-02-17 11:00:00|26.06|25.98|26.32|26.24|26.46|26.38|26.06|25.98|1472
1645099200000|2022-02-17 12:00:00|26.29|26.21|25.79|25.71|26.29|26.21|25.79|25.71|1142
1645102800000|2022-02-17 13:00:00|25.78|25.7|26.76|26.68|26.81|26.73|25.69|25.61|3069
1645106400000|2022-02-17 14:00:00|26.78|26.7|27.42|27.34|27.42|27.34|26.32|26.24|5411
1645110000000|2022-02-17 15:00:00|27.4|27.32|27.08|27|27.47|27.39|27.03|26.95|5718
1645113600000|2022-02-17 16:00:00|27.1|27.02|26.75|26.67|27.17|27.09|26.48|26.4|5871
1645117200000|2022-02-17 17:00:00|26.72|26.64|26.7|26.62|26.9|26.82|26.5|26.42|282
1645120800000|2022-02-17 18:00:00|26.68|26.6|26.89|26.81|27.06|26.98|26.65|26.57|148
1645124400000|2022-02-17 19:00:00|26.92|26.84|27.33|27.25|27.37|27.29|26.92|26.84|289
1645128000000|2022-02-17 20:00:00|27.34|27.26|28.15|27.85|28.25|27.95|27.28|27.2|491
1645142400000|2022-02-18 00:00:00|28.09|27.79|28.16|27.86|28.27|27.97|27.83|27.53|1
1645146000000|2022-02-18 01:00:00|28.14|27.84|27.39|27.09|28.23|27.93|27.37|27.07|3
1645149600000|2022-02-18 02:00:00|27.37|27.07|27.28|26.98|27.42|27.12|27.22|26.97|3
1645153200000|2022-02-18 03:00:00|27.27|26.97|27.08|26.78|27.27|26.98|26.74|26.55|71
1645156800000|2022-02-18 04:00:00|27.1|26.83|26.9|26.6|27.1|26.89|26.71|26.41|18
1645160400000|2022-02-18 05:00:00|26.91|26.61|27|26.7|27.04|26.74|26.86|26.56|31
1645164000000|2022-02-18 06:00:00|26.99|26.74|27|26.92|27.12|26.97|26.89|26.67|62
1645167600000|2022-02-18 07:00:00|27.02|26.94|27.09|27.01|27.3|27.22|26.92|26.84|390
1645171200000|2022-02-18 08:00:00|27.06|26.98|26.73|26.65|27.08|27|26.53|26.45|2859
1645174800000|2022-02-18 09:00:00|26.75|26.67|26.83|26.75|27.11|27.03|26.68|26.6|1463
1645178400000|2022-02-18 10:00:00|26.78|26.7|26.85|26.77|27.02|26.94|26.74|26.66|1855
1645182000000|2022-02-18 11:00:00|26.83|26.75|27.01|26.93|27.11|27.03|26.78|26.7|2146
1645185600000|2022-02-18 12:00:00|27.02|26.94|26.87|26.79|27.08|27|26.87|26.79|621
1645189200000|2022-02-18 13:00:00|26.89|26.81|27.67|27.59|28.28|28.2|26.82|26.74|2878
1645192800000|2022-02-18 14:00:00|27.66|27.58|27.63|27.55|28.41|28.33|27.51|27.43|6726
1645196400000|2022-02-18 15:00:00|27.67|27.59|28.24|28.16|28.52|28.44|27.63|27.55|6166
1645200000000|2022-02-18 16:00:00|28.25|28.17|28.49|28.41|28.88|28.8|27.99|27.91|10898
1645203600000|2022-02-18 17:00:00|28.47|28.39|28.57|28.49|28.62|28.54|27.99|27.91|679
1645207200000|2022-02-18 18:00:00|28.52|28.44|28.16|28.08|28.76|28.68|28.02|27.94|358
1645210800000|2022-02-18 19:00:00|28.14|28.06|27.74|27.49|28.26|28.18|27.51|27.41|602
1645214400000|2022-02-18 20:00:00|27.76|27.51|28.31|28.06|28.45|28.37|27.44|27.34|287
1645218000000|2022-02-18 21:00:00|28.3|28.05|28.3|28.05|28.3|28.05|28.3|28.05|0
1645401600000|2022-02-21 00:00:00|28.65|28.35|28|27.7|28.94|28.69|27.92|27.62|63
1645405200000|2022-02-21 01:00:00|27.98|27.68|27.48|27.18|28.17|27.87|27.36|27.1|17
1645408800000|2022-02-21 02:00:00|27.5|27.2|27.46|27.16|27.66|27.36|27.35|27.08|7
1645412400000|2022-02-21 03:00:00|27.47|27.17|27.51|27.21|27.57|27.27|27.35|27.1|5
1645416000000|2022-02-21 04:00:00|27.53|27.23|27.45|27.15|27.59|27.29|27.44|27.14|0
1645419600000|2022-02-21 05:00:00|27.47|27.17|27.41|27.11|27.55|27.25|27.32|27.05|6
1645423200000|2022-02-21 06:00:00|27.46|27.21|27.13|26.88|27.54|27.24|27.02|26.87|28
1645426800000|2022-02-21 07:00:00|27.19|26.89|27.11|27.03|27.19|27.05|26.71|26.63|402
1645430400000|2022-02-21 08:00:00|27.13|27.05|27.77|27.69|27.91|27.83|27.1|27.02|899
1645434000000|2022-02-21 09:00:00|27.76|27.68|28.22|28.14|28.31|28.23|27.76|27.68|1268
1645437600000|2022-02-21 10:00:00|28.25|28.17|28.62|28.54|28.76|28.68|28.22|28.14|1662
1645441200000|2022-02-21 11:00:00|28.6|28.52|28.88|28.8|29.09|29.01|28.44|28.36|1667
1645444800000|2022-02-21 12:00:00|28.89|28.81|29.23|29.15|29.64|29.56|28.88|28.8|2374
1645448400000|2022-02-21 13:00:00|29.21|29.13|29.32|29.24|30.01|29.93|29.13|29.05|5147
1645452000000|2022-02-21 14:00:00|29.33|29.25|29.14|29.06|29.61|29.53|28.75|28.67|6078
1645455600000|2022-02-21 15:00:00|29.16|29.08|28.93|28.85|29.22|29.14|28.45|28.37|2945
1645459200000|2022-02-21 16:00:00|28.95|28.87|29.46|29.38|29.51|29.43|28.77|28.69|2226
1645462800000|2022-02-21 17:00:00|29.48|29.4|29.63|29.55|29.67|29.59|29.36|29.28|180
1645466400000|2022-02-21 18:00:00|29.67|29.59|30.22|30.14|30.4|30.27|29.52|29.44|387
1645470000000|2022-02-21 19:00:00|30.32|30.07|30.63|30.55|30.73|30.55|30.22|30.05|113
1645473600000|2022-02-21 20:00:00|30.61|30.53|31.47|31.17|31.59|31.46|30.58|30.35|351
1645488000000|2022-02-22 00:00:00|29.94|29.64|29.59|29.29|29.94|29.64|29.38|29.14|23
1645491600000|2022-02-22 01:00:00|29.61|29.31|29.88|29.58|29.97|29.67|29.57|29.29|13
1645495200000|2022-02-22 02:00:00|29.9|29.6|29.92|29.62|30.15|29.85|29.83|29.53|84
1645498800000|2022-02-22 03:00:00|29.94|29.64|30.04|29.74|30.18|29.88|29.9|29.6|0
1645502400000|2022-02-22 04:00:00|30|29.7|29.86|29.56|30.09|29.79|29.86|29.56|2
1645506000000|2022-02-22 05:00:00|29.88|29.58|29.75|29.5|30.03|29.73|29.53|29.23|37
1645509600000|2022-02-22 06:00:00|29.77|29.52|29.97|29.67|30.11|29.81|29.34|29.21|13
1645513200000|2022-02-22 07:00:00|29.99|29.69|30.47|30.39|30.69|30.61|29.65|29.57|1032
1645516800000|2022-02-22 08:00:00|30.51|30.43|28.81|28.73|30.55|30.47|28.73|28.65|7103
1645520400000|2022-02-22 09:00:00|28.79|28.71|29.08|29|29.13|29.05|28.68|28.6|2793
1645524000000|2022-02-22 10:00:00|29.1|29.02|28.14|28.06|29.12|29.04|27.89|27.81|2184
1645527600000|2022-02-22 11:00:00|28.12|28.04|28.26|28.18|28.4|28.32|27.83|27.75|2337
1645531200000|2022-02-22 12:00:00|28.3|28.22|28.27|28.19|28.53|28.45|28.02|27.94|1815
1645534800000|2022-02-22 13:00:00|28.31|28.23|28.33|28.25|28.63|28.55|28.26|28.18|1247
1645538400000|2022-02-22 14:00:00|28.34|28.26|27.8|27.72|28.78|28.7|27.59|27.51|3620
1645542000000|2022-02-22 15:00:00|27.81|27.73|28.28|28.2|28.29|28.21|27.58|27.5|3954
1645545600000|2022-02-22 16:00:00|28.29|28.21|28.39|28.31|28.63|28.55|28.1|28.02|7163
1645549200000|2022-02-22 17:00:00|28.41|28.33|28.61|28.53|28.65|28.57|28.16|28.08|524
1645552800000|2022-02-22 18:00:00|28.6|28.52|29.16|29.08|29.37|29.29|28.46|28.38|705
1645556400000|2022-02-22 19:00:00|29.17|29.09|28.13|28.05|29.57|29.49|27.93|27.77|1162
1645560000000|2022-02-22 20:00:00|28.12|28.04|28.37|28.12|28.53|28.4|27.8|27.66|405
1645574400000|2022-02-23 00:00:00|28.24|27.94|27.99|27.74|28.24|27.94|27.97|27.72|0
1645578000000|2022-02-23 01:00:00|28|27.75|28.09|27.79|28.25|27.95|27.99|27.73|6
1645581600000|2022-02-23 02:00:00|28.1|27.8|28.23|27.93|28.26|27.96|28.06|27.76|0
1645585200000|2022-02-23 03:00:00|28.19|27.94|28.02|27.72|28.24|27.95|28.02|27.72|7
1645588800000|2022-02-23 04:00:00|28.01|27.71|27.93|27.68|28.02|27.72|27.92|27.67|0
1645592400000|2022-02-23 05:00:00|27.92|27.67|27.99|27.69|28|27.72|27.79|27.61|1
1645596000000|2022-02-23 06:00:00|27.98|27.68|28.11|27.81|28.12|27.82|27.89|27.64|0
1645599600000|2022-02-23 07:00:00|28.1|27.8|27.68|27.6|28.2|28.07|27.55|27.47|599
1645603200000|2022-02-23 08:00:00|27.7|27.62|26.97|26.89|27.81|27.73|26.96|26.88|2777
1645606800000|2022-02-23 09:00:00|26.95|26.87|27.3|27.22|27.35|27.27|26.84|26.76|1336
1645610400000|2022-02-23 10:00:00|27.28|27.2|27.39|27.31|27.6|27.52|27.2|27.12|1748
1645614000000|2022-02-23 11:00:00|27.4|27.32|27.88|27.8|27.89|27.81|27.3|27.22|1287
1645617600000|2022-02-23 12:00:00|27.84|27.76|27.43|27.35|27.9|27.82|27.3|27.22|1791
1645621200000|2022-02-23 13:00:00|27.45|27.37|27.36|27.28|27.58|27.5|27.29|27.21|1864
1645624800000|2022-02-23 14:00:00|27.33|27.25|28.07|27.99|28.1|28.02|27.31|27.23|4978
1645628400000|2022-02-23 15:00:00|28.06|27.98|28.84|28.76|29.02|28.94|28.06|27.98|9608
1645632000000|2022-02-23 16:00:00|28.86|28.78|28.5|28.42|29.32|29.24|28.45|28.37|9366
1645635600000|2022-02-23 17:00:00|28.49|28.41|28.76|28.68|28.86|28.78|28.26|28.18|559
1645639200000|2022-02-23 18:00:00|28.78|28.7|29.01|28.93|29.37|29.29|28.71|28.63|578
1645642800000|2022-02-23 19:00:00|29.03|28.95|29.61|29.36|29.66|29.58|28.9|28.82|398
1645646400000|2022-02-23 20:00:00|29.63|29.38|29.96|29.71|30.05|29.89|29.42|29.26|597
1645660800000|2022-02-24 00:00:00|30.02|29.72|30.64|30.34|30.66|30.36|30.02|29.72|73
1645664400000|2022-02-24 01:00:00|30.66|30.36|30.31|30.01|30.85|30.58|30.19|29.89|90
1645668000000|2022-02-24 02:00:00|30.3|30|30.87|30.57|30.9|30.64|30.24|29.99|0
1645671600000|2022-02-24 03:00:00|30.89|30.59|32.23|32.15|32.78|32.49|30.83|30.53|657
1645675200000|2022-02-24 04:00:00|32.4|32.1|32.27|31.97|32.77|32.6|32.11|31.81|264
1645678800000|2022-02-24 05:00:00|32.23|31.98|32.34|32.04|32.7|32.45|32.23|31.94|59
1645682400000|2022-02-24 06:00:00|32.3|32|33.02|32.72|33.08|33|32.11|31.81|502
1645686000000|2022-02-24 07:00:00|33.07|32.82|33.11|33.03|33.93|33.74|32.76|32.6|1222
1645689600000|2022-02-24 08:00:00|33.12|33.04|31.79|31.71|33.32|33.21|31.41|31.33|6875
1645693200000|2022-02-24 09:00:00|31.8|31.72|32.33|32.25|32.33|32.25|31.14|31.06|4378
1645696800000|2022-02-24 10:00:00|32.32|32.24|32.65|32.57|32.98|32.9|32|31.92|3088
1645700400000|2022-02-24 11:00:00|32.67|32.59|32.23|32.15|33.19|33.11|32.2|32.12|3765
1645704000000|2022-02-24 12:00:00|32.24|32.16|32.77|32.69|33.28|33.2|32.24|32.16|3697
1645707600000|2022-02-24 13:00:00|32.75|32.67|32.58|32.5|33.14|33.06|32.21|32.13|4340
1645711200000|2022-02-24 14:00:00|32.6|32.52|31.46|31.38|32.84|32.76|31.33|31.25|6540
1645714800000|2022-02-24 15:00:00|31.47|31.39|31.7|31.62|32.17|32.09|31.07|30.99|5916
1645718400000|2022-02-24 16:00:00|31.71|31.63|31.64|31.56|32.17|32.09|31.42|31.34|4144
1645722000000|2022-02-24 17:00:00|31.65|31.57|31.95|31.87|32.31|32.23|31.61|31.53|1652
1645725600000|2022-02-24 18:00:00|31.97|31.89|30.9|30.82|32.05|31.97|30.46|30.38|1406
1645729200000|2022-02-24 19:00:00|30.92|30.84|29.22|29.14|31.1|31.02|29.16|29.07|1362
1645732800000|2022-02-24 20:00:00|29.19|29.11|28.85|28.55|29.3|29.18|28.47|28.34|2417
1645747200000|2022-02-25 00:00:00|29.07|28.77|29.11|28.81|29.33|29.03|28.73|28.43|127
1645750800000|2022-02-25 01:00:00|29.08|28.78|29.27|29.02|29.39|29.09|29.02|28.72|3
1645754400000|2022-02-25 02:00:00|29.32|29.01|29.32|29.02|29.47|29.17|28.96|28.86|10
1645758000000|2022-02-25 03:00:00|29.34|29.04|29.15|28.85|29.53|29.23|29.14|28.84|0
1645761600000|2022-02-25 04:00:00|29.17|28.87|29.22|28.92|29.29|28.99|28.78|28.59|6
1645765200000|2022-02-25 05:00:00|29.21|28.91|29.34|29.04|29.37|29.16|29.2|28.9|2
1645768800000|2022-02-25 06:00:00|29.33|29.03|29.41|29.11|29.54|29.35|29.19|28.89|24
1645772400000|2022-02-25 07:00:00|29.43|29.13|29.87|29.62|30.03|29.88|29.26|29.06|498
1645776000000|2022-02-25 08:00:00|29.92|29.84|30.64|30.56|30.8|30.72|29.74|29.65|2557
1645779600000|2022-02-25 09:00:00|30.62|30.54|30.11|30.03|30.81|30.73|30|29.92|2102
1645783200000|2022-02-25 10:00:00|30.12|30.04|29.66|29.58|30.15|30.07|29.5|29.42|2859
1645786800000|2022-02-25 11:00:00|29.68|29.6|29.83|29.75|30.13|30.05|29.57|29.49|2550
1645790400000|2022-02-25 12:00:00|29.8|29.72|29.06|28.98|29.88|29.8|28.94|28.86|3285
1645794000000|2022-02-25 13:00:00|29.09|29.01|28.84|28.76|29.33|29.25|28.57|28.49|3245
1645797600000|2022-02-25 14:00:00|28.85|28.77|29.39|29.31|29.44|29.36|28.76|28.68|4793
1645801200000|2022-02-25 15:00:00|29.44|29.36|28.55|28.47|29.52|29.44|28.41|28.33|5001
1645804800000|2022-02-25 16:00:00|28.52|28.44|28.24|28.16|28.66|28.58|28.19|28.11|4249
1645808400000|2022-02-25 17:00:00|28.27|28.19|28.32|28.24|28.37|28.29|27.83|27.75|1896
1645812000000|2022-02-25 18:00:00|28.29|28.21|28.39|28.31|28.62|28.54|28.09|28.01|1147
1645815600000|2022-02-25 19:00:00|28.37|28.29|28.48|28.4|28.68|28.6|28.13|28.05|417
1645819200000|2022-02-25 20:00:00|28.47|28.39|28.36|28.11|28.74|28.66|28.2|28.05|448
1645822800000|2022-02-25 21:00:00|28.37|28.12|28.37|28.12|28.37|28.12|28.37|28.12|0
1646006400000|2022-02-28 00:00:00|31.71|31.41|30.89|30.64|32.05|31.75|30.76|30.6|794
1646010000000|2022-02-28 01:00:00|30.9|30.65|31.16|30.86|31.17|30.91|30.07|29.81|216
1646013600000|2022-02-28 02:00:00|31.14|30.84|31.48|31.18|31.63|31.45|30.98|30.68|31
1646017200000|2022-02-28 03:00:00|31.47|31.17|31.48|31.18|31.57|31.28|31.34|31.04|5
1646020800000|2022-02-28 04:00:00|31.47|31.17|31.11|30.81|31.47|31.17|30.98|30.69|4
1646024400000|2022-02-28 05:00:00|31.08|30.83|30.68|30.38|31.09|30.83|30.67|30.37|1
1646028000000|2022-02-28 06:00:00|30.67|30.37|30.72|30.47|30.81|30.59|30.51|30.29|61
1646031600000|2022-02-28 07:00:00|30.65|30.57|30.37|30.29|30.97|30.73|29.98|29.9|1374
1646035200000|2022-02-28 08:00:00|30.39|30.31|30.95|30.87|31.07|30.99|30.1|30.02|4134
1646038800000|2022-02-28 09:00:00|30.94|30.86|30.72|30.64|31.14|31.06|30.34|30.26|2854
1646042400000|2022-02-28 10:00:00|30.75|30.67|30.77|30.69|31.37|31.29|30.7|30.62|1672
1646046000000|2022-02-28 11:00:00|30.78|30.7|31.07|30.99|31.14|31.06|30.59|30.51|2442
1646049600000|2022-02-28 12:00:00|31.05|30.97|30.49|30.41|31.05|30.97|30.21|30.13|3389
1646053200000|2022-02-28 13:00:00|30.52|30.44|30.83|30.75|31.16|31.08|30.44|30.36|3319
1646056800000|2022-02-28 14:00:00|30.85|30.77|30.12|30.04|30.91|30.83|30.11|30.03|4520
1646060400000|2022-02-28 15:00:00|30.11|30.03|29.63|29.55|30.55|30.47|29.6|29.52|6229
1646064000000|2022-02-28 16:00:00|29.62|29.54|29.58|29.5|29.89|29.81|29.18|29.1|4706
1646067600000|2022-02-28 17:00:00|29.59|29.51|30.45|30.37|30.73|30.65|29.48|29.4|501
1646071200000|2022-02-28 18:00:00|30.47|30.39|30.28|30.2|30.66|30.58|30.07|29.99|913
1646074800000|2022-02-28 19:00:00|30.29|30.21|30.46|30.38|30.99|30.91|30.29|30.21|339
1646078400000|2022-02-28 20:00:00|30.48|30.4|30.16|29.86|30.8|30.72|29.86|29.78|416
1646092800000|2022-03-01 00:00:00|30.04|29.74|30.16|29.86|30.34|30.04|29.9|29.6|0
1646096400000|2022-03-01 01:00:00|30.17|29.87|30.1|29.8|30.17|29.87|30|29.7|0
1646100000000|2022-03-01 02:00:00|30.09|29.79|30.13|29.83|30.33|30.18|29.96|29.77|22
1646103600000|2022-03-01 03:00:00|30.12|29.82|30.22|29.92|30.34|30.04|29.96|29.66|11
1646107200000|2022-03-01 04:00:00|30.14|29.84|30.05|29.75|30.15|29.85|29.87|29.68|6
1646110800000|2022-03-01 05:00:00|30.06|29.76|30.11|29.81|30.24|29.94|29.89|29.74|7
1646114400000|2022-03-01 06:00:00|30.09|29.79|29.92|29.62|30.11|29.81|29.79|29.57|7
1646118000000|2022-03-01 07:00:00|29.85|29.6|29.7|29.62|29.99|29.77|29.41|29.24|840
1646121600000|2022-03-01 08:00:00|29.71|29.63|29.93|29.85|30.06|29.98|29.36|29.28|4094
1646125200000|2022-03-01 09:00:00|29.97|29.89|30.86|30.78|31.04|30.96|29.81|29.73|2162
1646128800000|2022-03-01 10:00:00|30.85|30.77|31.03|30.95|31.6|31.52|30.84|30.76|2861
1646132400000|2022-03-01 11:00:00|31.04|30.96|31.73|31.65|31.89|31.81|31.04|30.96|3636
1646136000000|2022-03-01 12:00:00|31.72|31.64|31.5|31.42|31.75|31.67|31.29|31.21|1908
1646139600000|2022-03-01 13:00:00|31.51|31.43|30.88|30.8|31.72|31.64|30.69|30.61|2750
1646143200000|2022-03-01 14:00:00|30.87|30.79|31.19|31.11|31.28|31.2|30.79|30.71|5090
1646146800000|2022-03-01 15:00:00|31.18|31.1|32.24|32.16|32.27|32.19|30.94|30.86|7693
1646150400000|2022-03-01 16:00:00|32.26|32.18|32.87|32.79|33.12|33.04|31.84|31.76|10660
1646154000000|2022-03-01 17:00:00|32.88|32.8|32.61|32.53|33.52|33.44|32.43|32.35|1735
1646157600000|2022-03-01 18:00:00|32.63|32.55|33.42|33.34|33.74|33.66|32.42|32.34|989
1646161200000|2022-03-01 19:00:00|33.41|33.33|33.47|33.22|33.74|33.66|33.07|32.99|380
1646164800000|2022-03-01 20:00:00|33.4|33.32|33.68|33.38|34.08|33.94|32.73|32.58|487
1646168400000|2022-03-01 21:00:00|33.69|33.39|33.69|33.39|33.69|33.39|33.69|33.39|0
1646179200000|2022-03-02 00:00:00|32.94|32.64|32.92|32.62|33.14|32.84|32.73|32.43|1
1646182800000|2022-03-02 01:00:00|32.93|32.63|33.18|32.88|33.22|32.92|32.75|32.45|10
1646186400000|2022-03-02 02:00:00|33.19|32.89|33.23|32.93|33.34|33.04|33.13|32.83|1
1646190000000|2022-03-02 03:00:00|33.19|32.89|33.13|32.83|33.21|32.91|32.96|32.66|1
1646193600000|2022-03-02 04:00:00|33.12|32.82|33.05|32.75|33.19|32.89|32.99|32.69|1
1646197200000|2022-03-02 05:00:00|33|32.7|32.96|32.71|33.03|32.77|32.85|32.62|1
1646200800000|2022-03-02 06:00:00|32.97|32.72|33.57|33.27|33.61|33.31|32.9|32.67|29
1646204400000|2022-03-02 07:00:00|33.53|33.28|33.72|33.64|34.36|34.23|33.33|33.1|703
1646208000000|2022-03-02 08:00:00|33.74|33.66|33.62|33.54|34.18|34.1|33|32.92|2783
1646211600000|2022-03-02 09:00:00|33.65|33.57|32.48|32.4|33.81|33.73|32.25|32.17|3490
1646215200000|2022-03-02 10:00:00|32.47|32.39|32.71|32.63|32.88|32.8|32.34|32.26|3663
1646218800000|2022-03-02 11:00:00|32.69|32.61|32.5|32.42|32.91|32.83|32.47|32.39|2678
1646222400000|2022-03-02 12:00:00|32.49|32.41|32.76|32.68|32.95|32.87|32.21|32.13|3021
1646226000000|2022-03-02 13:00:00|32.75|32.67|33.06|32.98|33.38|33.3|32.73|32.65|2002
1646229600000|2022-03-02 14:00:00|33.04|32.96|32.46|32.38|33.18|33.1|32.24|32.16|4207
1646233200000|2022-03-02 15:00:00|32.45|32.37|32.65|32.57|33.24|33.16|32.37|32.29|5851
1646236800000|2022-03-02 16:00:00|32.64|32.56|31.91|31.83|32.77|32.69|31.79|31.71|10730
1646240400000|2022-03-02 17:00:00|31.9|31.82|31.46|31.38|31.93|31.85|31.4|31.32|930
1646244000000|2022-03-02 18:00:00|31.45|31.37|31.5|31.42|31.6|31.52|31.28|31.2|408
1646247600000|2022-03-02 19:00:00|31.52|31.44|31.71|31.63|31.78|31.7|31.23|31.15|100
1646251200000|2022-03-02 20:00:00|31.69|31.61|31.59|31.29|31.86|31.69|31.31|31.2|605
1646265600000|2022-03-03 00:00:00|31.64|31.34|31.7|31.4|31.82|31.52|31.59|31.29|0
1646269200000|2022-03-03 01:00:00|31.71|31.41|31.9|31.6|31.9|31.6|31.59|31.29|0
1646272800000|2022-03-03 02:00:00|31.89|31.59|31.66|31.36|31.9|31.62|31.59|31.32|6
1646276400000|2022-03-03 03:00:00|31.63|31.33|31.63|31.33|31.68|31.38|31.61|31.31|0
1646280000000|2022-03-03 04:00:00|31.64|31.34|31.64|31.34|31.66|31.36|31.59|31.29|0
1646283600000|2022-03-03 05:00:00|31.65|31.35|31.57|31.27|31.67|31.37|31.45|31.2|4
1646287200000|2022-03-03 06:00:00|31.56|31.26|31.49|31.19|31.66|31.41|31.44|31.18|15
1646290800000|2022-03-03 07:00:00|31.46|31.21|31.68|31.6|31.83|31.75|31.34|31.17|493
1646294400000|2022-03-03 08:00:00|31.67|31.59|32.11|32.03|32.65|32.57|31.41|31.33|4122
1646298000000|2022-03-03 09:00:00|32.1|32.02|32.26|32.18|32.61|32.53|32.05|31.97|3117
1646301600000|2022-03-03 10:00:00|32.27|32.19|32.42|32.34|32.6|32.52|32.19|32.11|3884
1646305200000|2022-03-03 11:00:00|32.43|32.35|32.54|32.46|32.75|32.67|32.22|32.14|4103
1646308800000|2022-03-03 12:00:00|32.53|32.45|32.53|32.45|32.55|32.47|32.28|32.2|1682
1646312400000|2022-03-03 13:00:00|32.51|32.43|31.71|31.63|32.53|32.45|31.69|31.61|4249
1646316000000|2022-03-03 14:00:00|31.72|31.64|32.11|32.03|32.33|32.25|31.55|31.47|4560
1646319600000|2022-03-03 15:00:00|32.12|32.04|33.25|33.17|33.25|33.17|31.93|31.85|6418
1646323200000|2022-03-03 16:00:00|33.26|33.18|32.92|32.84|33.56|33.48|32.77|32.69|6243
1646326800000|2022-03-03 17:00:00|32.91|32.83|32.52|32.44|33.33|33.25|32.34|32.26|1037
1646330400000|2022-03-03 18:00:00|32.51|32.43|32.32|32.24|32.65|32.57|32.18|32.1|333
1646334000000|2022-03-03 19:00:00|32.33|32.25|32.82|32.74|32.95|32.87|32.11|32.03|216
1646337600000|2022-03-03 20:00:00|32.84|32.76|33.2|32.95|33.56|33.48|32.81|32.73|295
1646352000000|2022-03-04 00:00:00|33.38|33.08|35.38|35.08|35.5|35.2|33.28|32.98|199
1646355600000|2022-03-04 01:00:00|35.33|35.03|34.03|33.73|35.5|35.2|33.89|33.59|15
1646359200000|2022-03-04 02:00:00|34.02|33.72|34.4|34.1|34.54|34.24|34.01|33.71|0
1646362800000|2022-03-04 03:00:00|34.38|34.08|34.57|34.27|34.63|34.41|34.28|33.98|8
1646366400000|2022-03-04 04:00:00|34.56|34.26|34.57|34.27|34.66|34.39|34.46|34.16|1
1646370000000|2022-03-04 05:00:00|34.58|34.28|34.07|33.77|34.59|34.29|34.07|33.77|4
1646373600000|2022-03-04 06:00:00|34.09|33.79|34.05|33.75|34.11|33.81|33.85|33.57|8
1646377200000|2022-03-04 07:00:00|34.04|33.8|33.86|33.78|34.29|34.13|33.6|33.47|537
1646380800000|2022-03-04 08:00:00|33.88|33.8|34.99|34.91|35.05|34.97|33.62|33.54|4325
1646384400000|2022-03-04 09:00:00|34.98|34.9|36.52|36.44|37.06|36.98|34.98|34.9|7835
1646388000000|2022-03-04 10:00:00|36.55|36.47|36.38|36.3|36.8|36.72|35.87|35.79|6036
1646391600000|2022-03-04 11:00:00|36.36|36.28|36.19|36.11|36.64|36.56|35.98|35.9|3590
1646395200000|2022-03-04 12:00:00|36.18|36.1|36.55|36.47|36.96|36.88|36.12|36.04|5070
1646398800000|2022-03-04 13:00:00|36.54|36.46|36.66|36.58|36.87|36.79|35.93|35.83|5704
1646402400000|2022-03-04 14:00:00|36.68|36.6|36.48|36.4|37.35|37.27|36.2|36.12|7929
1646406000000|2022-03-04 15:00:00|36.52|36.44|38.04|37.96|38.08|38|36.4|36.32|10311
1646409600000|2022-03-04 16:00:00|38.05|37.97|38.55|38.47|38.71|38.63|37.88|37.8|6813
1646413200000|2022-03-04 17:00:00|38.52|38.44|37.85|37.77|38.71|38.63|37.74|37.66|1839
1646416800000|2022-03-04 18:00:00|37.84|37.76|38.21|38.13|38.27|38.13|37.46|37.32|433
1646420400000|2022-03-04 19:00:00|38.19|38.11|38.67|38.42|38.67|38.48|37.91|37.82|248
1646424000000|2022-03-04 20:00:00|38.57|38.49|37.46|37.16|38.67|38.49|37.09|36.92|1068
1646611200000|2022-03-07 00:00:00|38.49|38.19|39.82|39.52|39.97|39.72|38.27|37.97|65
1646614800000|2022-03-07 01:00:00|39.83|39.53|40.08|39.78|40.47|40.17|39.65|39.35|109
1646618400000|2022-03-07 02:00:00|40.09|39.79|40|39.7|40.26|39.96|39.87|39.57|6
1646622000000|2022-03-07 03:00:00|40.02|39.72|39.74|39.44|40.22|39.92|39.58|39.28|9
1646625600000|2022-03-07 04:00:00|39.73|39.43|39.52|39.22|39.89|39.59|39.52|39.22|10
1646629200000|2022-03-07 05:00:00|39.53|39.23|39.48|39.18|39.78|39.48|39.05|38.8|117
1646632800000|2022-03-07 06:00:00|39.5|39.2|39.66|39.36|39.84|39.54|39.2|38.9|33
1646636400000|2022-03-07 07:00:00|39.65|39.35|40.67|40.59|40.79|40.71|39.24|39.07|3439
1646640000000|2022-03-07 08:00:00|40.66|40.58|41.61|41.53|43.38|43.3|40.12|40.04|8805
1646643600000|2022-03-07 09:00:00|41.6|41.52|41.32|41.24|42.37|42.29|40.86|40.78|3853
1646647200000|2022-03-07 10:00:00|41.3|41.22|41.47|41.39|41.89|41.81|40.86|40.77|2765
1646650800000|2022-03-07 11:00:00|41.42|41.34|40.11|40.03|41.59|41.51|40.06|39.98|2172
1646654400000|2022-03-07 12:00:00|40.1|40.02|39.23|39.15|40.14|40.06|38.37|38.29|4190
1646658000000|2022-03-07 13:00:00|39.22|39.14|37.76|37.68|39.33|39.25|37.57|37.49|3847
1646661600000|2022-03-07 14:00:00|37.75|37.67|38.29|38.21|38.64|38.56|37.36|37.28|4744
1646665200000|2022-03-07 15:00:00|38.3|38.22|38.47|38.39|38.83|38.75|37.9|37.82|3916
1646668800000|2022-03-07 16:00:00|38.45|38.37|38.65|38.57|38.84|38.76|37.94|37.86|3905
1646672400000|2022-03-07 17:00:00|38.69|38.61|38.83|38.75|39.34|39.2|38.59|38.46|528
1646676000000|2022-03-07 18:00:00|38.92|38.67|39.17|38.87|39.23|39.08|38.56|38.4|208
1646679600000|2022-03-07 19:00:00|39.09|38.79|39.54|39.29|39.73|39.52|38.8|38.71|167
1646683200000|2022-03-07 20:00:00|39.45|39.37|39.73|39.43|39.75|39.54|39.12|38.88|157
1646686800000|2022-03-07 21:00:00|39.74|39.44|39.74|39.44|39.74|39.44|39.74|39.44|0
1646697600000|2022-03-08 00:00:00|39.95|39.65|39.52|39.22|39.96|39.66|39.47|39.17|0
1646701200000|2022-03-08 01:00:00|39.5|39.2|39.25|38.95|39.57|39.27|39.11|38.81|0
1646704800000|2022-03-08 02:00:00|39.23|38.93|39.34|39.04|39.34|39.04|39.22|38.92|0
1646708400000|2022-03-08 03:00:00|39.35|39.05|39.42|39.12|39.45|39.15|39.17|38.87|0
1646712000000|2022-03-08 04:00:00|39.43|39.13|39.57|39.27|39.65|39.35|39.43|39.13|0
1646715600000|2022-03-08 05:00:00|39.59|39.29|39.94|39.64|39.95|39.65|39.53|39.23|0
1646719200000|2022-03-08 06:00:00|39.92|39.62|40.17|39.87|40.78|40.48|39.84|39.54|27
1646722800000|2022-03-08 07:00:00|40.23|39.93|39.74|39.66|40.59|40.42|39.4|39.26|579
1646726400000|2022-03-08 08:00:00|39.71|39.63|37.24|37.16|39.74|39.63|36.27|36.19|5939
1646730000000|2022-03-08 09:00:00|37.26|37.18|37.07|36.99|37.34|37.26|36.7|36.62|683
1646733600000|2022-03-08 10:00:00|37.05|36.97|37.45|37.37|38.09|38.01|37|36.92|1744
1646737200000|2022-03-08 11:00:00|37.47|37.39|37.05|36.97|37.81|37.73|36.99|36.91|870
1646740800000|2022-03-08 12:00:00|37.08|37|37.29|37.21|37.51|37.43|36.08|36|1533
1646744400000|2022-03-08 13:00:00|37.32|37.24|37.26|37.18|38.04|37.96|37.12|37.04|1831
1646748000000|2022-03-08 14:00:00|37.31|37.23|37.59|37.51|38|37.92|37.09|37.01|2420
1646751600000|2022-03-08 15:00:00|37.61|37.53|37.14|37.06|38.5|38.42|37.1|37.02|3641
1646755200000|2022-03-08 16:00:00|37.09|37.01|37.17|37.09|38.27|38.19|37.01|36.93|4403
1646758800000|2022-03-08 17:00:00|37.16|37.08|35.75|35.67|37.24|37.16|35.73|35.59|1560
1646762400000|2022-03-08 18:00:00|35.89|35.81|37.32|37.07|37.37|37.2|35.45|35.37|288
1646766000000|2022-03-08 19:00:00|37.34|37.09|36.87|36.62|37.61|37.45|36.57|36.27|43
1646769600000|2022-03-08 20:00:00|36.86|36.61|37.32|37.02|37.41|37.11|36.17|35.93|19
1646784000000|2022-03-09 00:00:00|37.16|36.86|37.14|36.84|37.27|36.97|37.02|36.72|0
1646787600000|2022-03-09 01:00:00|37.04|36.74|36.9|36.6|37.12|36.82|36.82|36.52|0
1646791200000|2022-03-09 02:00:00|36.86|36.56|37.1|36.8|37.1|36.8|36.86|36.56|0
1646794800000|2022-03-09 03:00:00|37.06|36.76|37.15|36.85|37.25|36.95|37.06|36.76|0
1646798400000|2022-03-09 04:00:00|37.13|36.83|36.89|36.59|37.13|36.83|36.87|36.57|0
1646802000000|2022-03-09 05:00:00|36.92|36.62|37.08|36.78|37.17|36.87|36.91|36.61|2
1646805600000|2022-03-09 06:00:00|37.04|36.74|36.83|36.53|37.1|36.91|36.83|36.53|5
1646809200000|2022-03-09 07:00:00|36.85|36.55|35.7|35.62|36.92|36.62|35.69|35.52|304
1646812800000|2022-03-09 08:00:00|35.72|35.64|34.81|34.73|36.15|36.04|34.73|34.65|1529
1646816400000|2022-03-09 09:00:00|34.78|34.7|34.42|34.34|34.99|34.91|34.19|34.11|2270
1646820000000|2022-03-09 10:00:00|34.44|34.36|34.73|34.65|34.89|34.81|34.06|33.98|1666
1646823600000|2022-03-09 11:00:00|34.7|34.62|35.07|34.99|35.17|35.09|34.52|34.44|1397
1646827200000|2022-03-09 12:00:00|35.05|34.97|34.67|34.59|35.23|35.15|34.62|34.54|659
1646830800000|2022-03-09 13:00:00|34.66|34.58|34.93|34.85|34.99|34.91|34.46|34.38|672
1646834400000|2022-03-09 14:00:00|34.91|34.83|34.68|34.6|35.02|34.94|33.97|33.89|2574
1646838000000|2022-03-09 15:00:00|34.67|34.59|34|33.92|34.67|34.59|33.9|33.82|3052
1646841600000|2022-03-09 16:00:00|33.97|33.89|33.98|33.9|34.31|34.23|33.77|33.69|3560
1646845200000|2022-03-09 17:00:00|33.97|33.89|33.82|33.74|34.44|34.36|33.58|33.5|790
1646848800000|2022-03-09 18:00:00|33.84|33.76|34.61|34.36|34.87|34.79|33.84|33.76|321
1646852400000|2022-03-09 19:00:00|34.57|34.32|34.32|34.02|34.57|34.43|34.06|33.94|34
1646856000000|2022-03-09 20:00:00|34.34|34.04|35.85|35.55|36.05|35.9|33.89|33.76|685
1646870400000|2022-03-10 00:00:00|34.98|34.68|35.28|34.98|35.48|35.18|34.98|34.68|0
1646874000000|2022-03-10 01:00:00|35.37|35.07|35.28|34.98|35.37|35.07|35.13|34.83|0
1646877600000|2022-03-10 02:00:00|35.26|34.96|35.3|35|35.41|35.11|35.17|34.87|0
1646881200000|2022-03-10 03:00:00|35.27|34.97|35.27|34.97|35.42|35.12|35.27|34.97|0
1646884800000|2022-03-10 04:00:00|35.26|34.96|35.33|35.03|35.35|35.05|35.26|34.96|1
1646888400000|2022-03-10 05:00:00|35.3|35|35.25|34.95|35.54|35.24|35.07|34.77|0
1646892000000|2022-03-10 06:00:00|35.23|34.93|35.15|34.85|35.35|35.05|35.01|34.73|33
1646895600000|2022-03-10 07:00:00|35.16|34.86|34.6|34.52|35.51|35.33|34.6|34.44|555
1646899200000|2022-03-10 08:00:00|34.69|34.44|35.81|35.73|35.86|35.78|34.62|34.44|2188
1646902800000|2022-03-10 09:00:00|35.78|35.7|35.65|35.57|35.94|35.86|34.92|34.84|3523
1646906400000|2022-03-10 10:00:00|35.64|35.56|35.99|35.91|36.02|35.94|35.48|35.4|1095
1646910000000|2022-03-10 11:00:00|36.02|35.94|36.27|36.19|36.37|36.29|35.79|35.71|1256
1646913600000|2022-03-10 12:00:00|36.26|36.18|36.36|36.28|36.57|36.49|35.91|35.83|2902
1646917200000|2022-03-10 13:00:00|36.31|36.23|35.73|35.65|36.36|36.28|35.36|35.28|969
1646920800000|2022-03-10 14:00:00|35.71|35.63|35.08|35|35.99|35.91|34.98|34.9|2416
1646924400000|2022-03-10 15:00:00|35.06|34.98|35.53|35.45|35.63|35.55|34.89|34.81|6863
1646928000000|2022-03-10 16:00:00|35.55|35.47|35.6|35.52|36.02|35.94|35.55|35.47|3367
1646931600000|2022-03-10 17:00:00|35.61|35.53|35.73|35.65|35.78|35.7|35.24|35.16|318
1646935200000|2022-03-10 18:00:00|35.75|35.67|34.9|34.82|36.06|35.86|34.9|34.82|228
1646938800000|2022-03-10 19:00:00|34.94|34.86|34.48|34.18|34.94|34.86|34.31|34.18|69
1646942400000|2022-03-10 20:00:00|34.51|34.21|34.12|33.82|34.7|34.4|34.05|33.75|78
1646946000000|2022-03-10 21:00:00|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1646956800000|2022-03-11 00:00:00|33.92|33.62|34.03|33.73|34.03|33.73|33.88|33.58|0
1646960400000|2022-03-11 01:00:00|34.02|33.72|34.18|33.88|34.29|33.99|34.02|33.72|0
1646964000000|2022-03-11 02:00:00|34.17|33.87|34.17|33.87|34.34|34.04|34.06|33.76|0
1646967600000|2022-03-11 03:00:00|34.14|33.84|34.18|33.88|34.3|34|34.14|33.84|0
1646971200000|2022-03-11 04:00:00|34.16|33.86|34.3|34|34.34|34.04|34.13|33.83|0
1646974800000|2022-03-11 05:00:00|34.33|34.03|34|33.7|34.33|34.03|33.95|33.65|0
1646978400000|2022-03-11 06:00:00|34.02|33.72|33.97|33.67|34.16|33.86|33.89|33.59|1
1646982000000|2022-03-11 07:00:00|33.98|33.68|34.03|33.73|34.15|33.9|33.57|33.37|44
1646985600000|2022-03-11 08:00:00|33.87|33.57|34.45|34.37|35.1|35.02|33.66|33.47|1327
1646989200000|2022-03-11 09:00:00|34.42|34.34|34.09|34.01|34.43|34.35|33.92|33.84|4300
1646992800000|2022-03-11 10:00:00|34.07|33.99|34.26|34.18|34.29|34.21|33.63|33.55|2268
1646996400000|2022-03-11 11:00:00|34.24|34.16|32.93|32.85|34.26|34.18|31.84|31.7|2902
1647000000000|2022-03-11 12:00:00|32.9|32.82|32.98|32.9|33.22|33.05|32.09|32.01|2654
1647003600000|2022-03-11 13:00:00|33.01|32.93|32.86|32.78|33.04|32.96|32.52|32.37|1363
1647007200000|2022-03-11 14:00:00|32.84|32.76|33.67|33.59|33.84|33.7|32.69|32.61|1560
1647010800000|2022-03-11 15:00:00|33.71|33.63|33.32|33.24|33.96|33.87|33.14|33.02|2918
1647014400000|2022-03-11 16:00:00|33.37|33.29|33.85|33.77|34.31|34.21|33.27|33.13|2068
1647018000000|2022-03-11 17:00:00|33.94|33.69|33.73|33.65|34.17|34.01|33.68|33.54|131
1647021600000|2022-03-11 18:00:00|33.76|33.68|34.14|33.84|34.14|33.84|33.6|33.3|87
1647025200000|2022-03-11 19:00:00|34.15|33.85|34.42|34.12|34.43|34.13|33.95|33.68|65
1647028800000|2022-03-11 20:00:00|34.39|34.09|35.01|34.71|35.04|34.74|34.28|33.98|111
1647216000000|2022-03-14 00:00:00|33.45|33.2|33.55|33.25|33.72|33.42|33.09|32.95|64
1647219600000|2022-03-14 01:00:00|33.52|33.22|33.67|33.37|33.87|33.62|33.44|33.22|12
1647223200000|2022-03-14 02:00:00|33.85|33.55|34.14|33.84|34.19|34.05|33.85|33.55|5
1647226800000|2022-03-14 03:00:00|34.12|33.82|34.14|33.89|34.14|34.03|33.89|33.59|6
1647230400000|2022-03-14 04:00:00|33.92|33.67|34.06|33.81|34.11|33.86|33.92|33.64|5
1647234000000|2022-03-14 05:00:00|34.11|33.86|34.04|33.74|34.14|34|33.91|33.61|8
1647237600000|2022-03-14 06:00:00|34.06|33.76|33.91|33.61|34.19|33.94|33.55|33.36|38
1647241200000|2022-03-14 07:00:00|33.7|33.62|33.3|33.22|33.99|33.7|33.08|32.94|532
1647244800000|2022-03-14 08:00:00|33.33|33.25|33.48|33.4|33.8|33.72|32.81|32.73|2027
1647248400000|2022-03-14 09:00:00|33.45|33.37|33.03|32.95|33.5|33.42|32.8|32.72|3197
1647252000000|2022-03-14 10:00:00|33|32.92|33.05|32.97|33.5|33.42|32.98|32.9|1897
1647255600000|2022-03-14 11:00:00|33.03|32.95|34.05|33.97|34.17|34.09|33.03|32.95|1324
1647259200000|2022-03-14 12:00:00|34.07|33.99|33.94|33.86|34.17|34.09|33.75|33.67|1179
1647262800000|2022-03-14 13:00:00|33.95|33.87|34.09|34.01|34.44|34.36|33.85|33.77|3445
1647266400000|2022-03-14 14:00:00|34.14|34.06|33.25|33.17|34.19|34.11|33.2|33.12|2006
1647270000000|2022-03-14 15:00:00|33.22|33.14|33.62|33.54|33.64|33.56|33.14|33.06|2024
1647273600000|2022-03-14 16:00:00|33.64|33.56|34.04|33.96|34.04|33.96|33.39|33.31|4781
1647277200000|2022-03-14 17:00:00|34.09|34.01|34.86|34.78|35.13|35.05|34.09|34.01|726
1647280800000|2022-03-14 18:00:00|34.83|34.75|34.86|34.78|35.28|35.2|34.66|34.58|641
1647284400000|2022-03-14 19:00:00|34.91|34.83|34.44|34.14|35.02|34.88|34.26|34.07|253
1647288000000|2022-03-14 20:00:00|34.42|34.12|34.54|34.29|34.63|34.37|34.27|33.97|35
1647302400000|2022-03-15 00:00:00|34.45|34.15|34.38|34.08|34.5|34.2|34.23|33.93|0
1647306000000|2022-03-15 01:00:00|34.35|34.05|34.59|34.29|34.64|34.34|34.28|33.98|0
1647309600000|2022-03-15 02:00:00|34.62|34.32|33.94|33.64|34.62|34.32|33.91|33.61|75
1647313200000|2022-03-15 03:00:00|33.91|33.61|33.98|33.68|34.08|33.78|33.89|33.59|0
1647316800000|2022-03-15 04:00:00|33.96|33.66|33.98|33.68|34.18|33.93|33.96|33.66|0
1647320400000|2022-03-15 05:00:00|33.96|33.66|34.03|33.73|34.1|33.8|33.96|33.66|0
1647324000000|2022-03-15 06:00:00|34.01|33.71|34.42|34.12|34.44|34.14|34.01|33.71|1
1647327600000|2022-03-15 07:00:00|34.44|34.19|35.17|35.09|35.63|35.49|34.35|34.05|453
1647331200000|2022-03-15 08:00:00|35.2|35.12|36.28|36.2|36.33|36.25|34.66|34.58|2075
1647334800000|2022-03-15 09:00:00|36.31|36.23|35.9|35.82|36.48|36.4|35.44|35.36|1816
1647338400000|2022-03-15 10:00:00|35.88|35.8|35.32|35.24|36.03|35.95|35.14|35.06|2582
1647342000000|2022-03-15 11:00:00|35.29|35.21|35.17|35.09|35.32|35.24|34.82|34.74|444
1647345600000|2022-03-15 12:00:00|35.19|35.11|34.53|34.45|35.29|35.21|34.4|34.32|922
1647349200000|2022-03-15 13:00:00|34.56|34.48|34.54|34.46|34.89|34.81|34.26|34.18|1801
1647352800000|2022-03-15 14:00:00|34.57|34.49|34.28|34.2|34.94|34.86|34.15|34.07|3162
1647356400000|2022-03-15 15:00:00|34.25|34.17|34.45|34.37|34.84|34.76|33.86|33.78|2027
1647360000000|2022-03-15 16:00:00|34.48|34.4|34.42|34.34|34.75|34.67|34.15|34.07|1985
1647363600000|2022-03-15 17:00:00|34.39|34.31|34.17|34.09|34.64|34.56|34.14|34.06|138
1647367200000|2022-03-15 18:00:00|34.19|34.11|33.9|33.82|34.69|34.61|33.88|33.8|231
1647370800000|2022-03-15 19:00:00|33.91|33.83|34.13|34.05|34.33|34.05|33.64|33.55|192
1647374400000|2022-03-15 20:00:00|34.24|33.99|34.08|33.78|34.24|34.05|33.8|33.67|32
1647388800000|2022-03-16 00:00:00|34.19|33.89|34.14|33.84|34.26|33.96|34.12|33.82|0
1647392400000|2022-03-16 01:00:00|34.12|33.82|34.09|33.79|34.24|33.94|34.09|33.79|0
1647396000000|2022-03-16 02:00:00|34.06|33.76|34.19|33.89|34.19|33.89|33.99|33.69|9
1647399600000|2022-03-16 03:00:00|34.24|33.94|34.12|33.82|34.24|33.94|33.99|33.74|0
1647403200000|2022-03-16 04:00:00|34.09|33.79|34.06|33.76|34.19|33.89|33.99|33.74|0
1647406800000|2022-03-16 05:00:00|34.02|33.77|33.8|33.5|34.2|33.91|33.63|33.38|27
1647410400000|2022-03-16 06:00:00|33.82|33.52|33.33|33.08|33.89|33.59|33.22|33.08|35
1647414000000|2022-03-16 07:00:00|33.22|33.14|32.92|32.84|33.41|33.33|32.79|32.71|444
1647417600000|2022-03-16 08:00:00|32.87|32.79|32.69|32.61|32.97|32.89|32.4|32.32|1418
1647421200000|2022-03-16 09:00:00|32.72|32.64|32.65|32.57|32.84|32.76|32.55|32.47|647
1647424800000|2022-03-16 10:00:00|32.67|32.59|31.77|31.69|32.7|32.62|31.74|31.66|2111
1647428400000|2022-03-16 11:00:00|31.79|31.71|31.76|31.68|32.01|31.93|31.67|31.59|976
1647432000000|2022-03-16 12:00:00|31.79|31.71|32.3|32.22|32.35|32.27|31.67|31.59|760
1647435600000|2022-03-16 13:00:00|32.28|32.2|32.32|32.24|32.69|32.61|32.22|32.14|2142
1647439200000|2022-03-16 14:00:00|32.3|32.22|31.74|31.66|32.49|32.41|31.46|31.38|3909
1647442800000|2022-03-16 15:00:00|31.75|31.67|31.8|31.72|32.04|31.96|31.64|31.56|2174
1647446400000|2022-03-16 16:00:00|31.85|31.77|32.21|32.13|32.27|32.18|31.55|31.47|1783
1647450000000|2022-03-16 17:00:00|32.16|32.08|32.64|32.34|32.69|32.58|32.1|31.95|871
1647453600000|2022-03-16 18:00:00|32.66|32.36|31.93|31.68|33.81|33.64|31.57|31.43|804
1647457200000|2022-03-16 19:00:00|31.82|31.74|31.35|31.05|32.34|32.04|31.07|30.96|405
1647460800000|2022-03-16 20:00:00|31.25|31|31.17|30.92|31.43|31.24|31.06|30.92|39
1647475200000|2022-03-17 00:00:00|31.29|30.99|31.28|30.98|31.45|31.15|31.26|30.96|0
1647478800000|2022-03-17 01:00:00|31.33|31.03|31.74|31.44|31.81|31.56|31.31|31.01|6
1647482400000|2022-03-17 02:00:00|31.7|31.4|31.67|31.37|31.72|31.42|31.56|31.26|0
1647486000000|2022-03-17 03:00:00|31.65|31.35|31.72|31.42|31.79|31.49|31.65|31.35|0
1647489600000|2022-03-17 04:00:00|31.74|31.44|31.74|31.44|31.79|31.49|31.67|31.37|0
1647493200000|2022-03-17 05:00:00|31.77|31.47|31.74|31.44|31.79|31.49|31.56|31.37|0
1647496800000|2022-03-17 06:00:00|31.79|31.49|31.5|31.2|31.79|31.49|31.34|31.04|30
1647500400000|2022-03-17 07:00:00|31.48|31.18|31.13|31.05|31.83|31.75|31.08|31|258
1647504000000|2022-03-17 08:00:00|31.08|31|30.87|30.79|31.26|31.18|30.78|30.7|1547
1647507600000|2022-03-17 09:00:00|30.85|30.77|30.75|30.67|31.19|31.11|30.46|30.38|1971
1647511200000|2022-03-17 10:00:00|30.73|30.65|31.11|31.03|31.73|31.65|30.73|30.65|1827
1647514800000|2022-03-17 11:00:00|31.16|31.08|31.19|31.11|31.25|31.17|30.94|30.86|1189
1647518400000|2022-03-17 12:00:00|31.22|31.14|31.37|31.29|31.49|31.41|31|30.92|793
1647522000000|2022-03-17 13:00:00|31.35|31.27|31.07|30.99|31.59|31.51|31.05|30.97|1043
1647525600000|2022-03-17 14:00:00|31.05|30.97|31.64|31.56|31.9|31.82|30.86|30.78|3446
1647529200000|2022-03-17 15:00:00|31.66|31.58|31.27|31.19|31.71|31.63|31.15|31.07|3309
1647532800000|2022-03-17 16:00:00|31.29|31.21|30.5|30.42|31.29|31.21|30.45|30.37|1651
1647536400000|2022-03-17 17:00:00|30.52|30.44|30.54|30.46|30.72|30.64|30.35|30.27|112
1647540000000|2022-03-17 18:00:00|30.59|30.51|30.72|30.64|30.79|30.71|30.47|30.39|209
1647543600000|2022-03-17 19:00:00|30.74|30.66|30.78|30.53|30.99|30.86|30.38|30.24|244
1647547200000|2022-03-17 20:00:00|30.67|30.59|31.32|31.02|31.32|31.02|30.67|30.41|3
1647561600000|2022-03-18 00:00:00|31.2|30.9|31.41|31.11|31.41|31.11|30.98|30.68|0
1647565200000|2022-03-18 01:00:00|31.27|30.97|31.48|31.18|31.54|31.24|31.27|30.97|0
1647568800000|2022-03-18 02:00:00|31.45|31.15|31.43|31.13|31.51|31.21|31.15|30.93|1
1647572400000|2022-03-18 03:00:00|31.41|31.11|31.46|31.16|31.53|31.23|31.27|30.97|0
1647576000000|2022-03-18 04:00:00|31.44|31.14|31.48|31.18|31.53|31.23|31.27|30.97|0
1647579600000|2022-03-18 05:00:00|31.46|31.16|31.41|31.11|31.58|31.28|31.27|30.97|3
1647583200000|2022-03-18 06:00:00|31.38|31.08|31.24|30.94|31.41|31.11|31.17|30.87|0
1647586800000|2022-03-18 07:00:00|31.22|30.92|30.9|30.82|31.34|31.2|30.75|30.67|70
1647590400000|2022-03-18 08:00:00|30.92|30.84|31.02|30.94|31.12|31.04|30.32|30.24|2258
1647594000000|2022-03-18 09:00:00|30.99|30.91|31.25|31.17|31.33|31.25|30.97|30.89|1409
1647597600000|2022-03-18 10:00:00|31.23|31.15|31.38|31.3|31.7|31.62|30.96|30.88|873
1647601200000|2022-03-18 11:00:00|31.35|31.27|31.77|31.69|31.9|31.82|31.31|31.23|1376
1647604800000|2022-03-18 12:00:00|31.75|31.67|31.29|31.21|31.84|31.76|31.05|30.97|1046
1647608400000|2022-03-18 13:00:00|31.31|31.23|30.94|30.86|31.59|31.51|30.91|30.83|2577
1647612000000|2022-03-18 14:00:00|30.91|30.83|30.13|30.05|30.99|30.91|30.12|30.04|2767
1647615600000|2022-03-18 15:00:00|30.15|30.07|30.01|29.93|30.24|30.16|29.85|29.77|3285
1647619200000|2022-03-18 16:00:00|30.03|29.95|29.86|29.78|30.14|30.06|29.55|29.47|2072
1647622800000|2022-03-18 17:00:00|29.84|29.76|29.6|29.52|30.05|29.97|29.5|29.42|250
1647626400000|2022-03-18 18:00:00|29.58|29.5|29.26|29.18|29.63|29.55|29.24|29.16|180
1647630000000|2022-03-18 19:00:00|29.24|29.16|29.1|28.85|29.31|29.23|28.87|28.7|140
1647633600000|2022-03-18 20:00:00|29.08|28.83|29.15|28.85|29.17|29.03|29|28.72|98
1647820800000|2022-03-21 00:00:00|29.52|29.22|29.42|29.12|29.86|29.56|29.36|29.06|23
1647824400000|2022-03-21 01:00:00|29.4|29.1|29.48|29.23|29.5|29.35|29.34|29.04|0
1647828000000|2022-03-21 02:00:00|29.5|29.25|29.56|29.26|29.66|29.55|29.43|29.16|14
1647831600000|2022-03-21 03:00:00|29.46|29.16|29.5|29.2|29.62|29.32|29.44|29.14|0
1647835200000|2022-03-21 04:00:00|29.51|29.43|29.74|29.44|29.74|29.46|29.5|29.2|18
1647838800000|2022-03-21 05:00:00|29.7|29.4|29.85|29.55|29.99|29.69|29.62|29.32|0
1647842400000|2022-03-21 06:00:00|29.83|29.53|29.63|29.33|29.85|29.55|29.6|29.3|2
1647846000000|2022-03-21 07:00:00|29.67|29.37|29.37|29.29|29.67|29.52|29.25|29.12|84
1647849600000|2022-03-21 08:00:00|29.35|29.27|29.16|29.08|29.37|29.29|29|28.92|1318
1647853200000|2022-03-21 09:00:00|29.14|29.06|29.2|29.12|29.51|29.43|29.04|28.96|862
1647856800000|2022-03-21 10:00:00|29.22|29.14|29.13|29.05|29.27|29.19|29.09|29.01|309
1647860400000|2022-03-21 11:00:00|29.11|29.03|28.99|28.91|29.18|29.1|28.91|28.83|1158
1647864000000|2022-03-21 12:00:00|29.01|28.93|29.15|29.07|29.18|29.1|28.95|28.87|645
1647867600000|2022-03-21 13:00:00|29.17|29.09|29.18|29.1|29.24|29.16|28.76|28.68|1141
1647871200000|2022-03-21 14:00:00|29.17|29.09|28.76|28.68|29.4|29.32|28.74|28.66|2704
1647874800000|2022-03-21 15:00:00|28.74|28.66|28.71|28.63|28.93|28.85|28.64|28.56|2736
1647878400000|2022-03-21 16:00:00|28.73|28.65|29.2|29.12|29.25|29.17|28.56|28.48|2995
1647882000000|2022-03-21 17:00:00|29.24|29.16|29.35|29.27|29.66|29.58|29.06|28.98|710
1647885600000|2022-03-21 18:00:00|29.37|29.29|29.19|29.11|29.5|29.42|28.73|28.65|115
1647889200000|2022-03-21 19:00:00|29.24|29.16|28.9|28.65|29.36|29.21|28.79|28.63|58
1647892800000|2022-03-21 20:00:00|28.95|28.64|28.88|28.58|28.96|28.73|28.65|28.51|16
1647907200000|2022-03-22 00:00:00|29.21|28.91|28.68|28.43|29.31|29.01|28.44|28.32|137
1647910800000|2022-03-22 01:00:00|28.7|28.45|28.94|28.64|29.14|28.84|28.63|28.33|18
1647914400000|2022-03-22 02:00:00|29.07|28.82|28.94|28.64|29.24|28.94|28.78|28.48|40
1647918000000|2022-03-22 03:00:00|28.96|28.66|28.94|28.64|29.03|28.73|28.78|28.48|0
1647921600000|2022-03-22 04:00:00|28.97|28.67|28.83|28.53|29.03|28.73|28.8|28.5|0
1647925200000|2022-03-22 05:00:00|28.84|28.54|28.82|28.52|29.03|28.73|28.82|28.52|0
1647928800000|2022-03-22 06:00:00|28.99|28.69|28.79|28.54|29.14|28.84|28.64|28.39|2
1647932400000|2022-03-22 07:00:00|28.74|28.66|28.59|28.51|28.88|28.71|28.51|28.43|87
1647936000000|2022-03-22 08:00:00|28.57|28.49|28.27|28.19|28.63|28.55|28.03|27.95|1164
1647939600000|2022-03-22 09:00:00|28.25|28.17|28.09|28.01|28.25|28.17|28|27.92|814
1647943200000|2022-03-22 10:00:00|28.11|28.03|28.08|28|28.23|28.15|27.99|27.91|313
1647946800000|2022-03-22 11:00:00|28.09|28.01|28.32|28.24|28.32|28.24|28.08|28|526
1647950400000|2022-03-22 12:00:00|28.31|28.23|28.24|28.16|28.46|28.38|28.22|28.14|924
1647954000000|2022-03-22 13:00:00|28.22|28.14|28.17|28.09|28.28|28.2|27.99|27.91|2320
1647957600000|2022-03-22 14:00:00|28.14|28.06|28.17|28.09|28.32|28.24|28.02|27.94|1506
1647961200000|2022-03-22 15:00:00|28.16|28.08|28.37|28.29|28.44|28.36|28.16|28.08|1292
1647964800000|2022-03-22 16:00:00|28.36|28.28|28.31|28.23|28.62|28.54|28.26|28.18|1759
1647968400000|2022-03-22 17:00:00|28.33|28.25|28.2|28.12|28.34|28.26|28.16|28.08|325
1647972000000|2022-03-22 18:00:00|28.15|28.07|28.57|28.49|28.59|28.51|28.15|28.07|1418
1647975600000|2022-03-22 19:00:00|28.58|28.5|28.58|28.28|28.65|28.57|28.32|28.15|107
1647979200000|2022-03-22 20:00:00|28.59|28.29|28.57|28.27|28.59|28.37|28.41|28.17|15
1647982800000|2022-03-22 21:00:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1647993600000|2022-03-23 00:00:00|28.44|28.14|28.46|28.16|28.46|28.16|28.39|28.09|0
1647997200000|2022-03-23 01:00:00|28.44|28.14|28.47|28.17|28.54|28.24|28.41|28.12|0
1648000800000|2022-03-23 02:00:00|28.44|28.14|28.42|28.12|28.51|28.25|28.41|28.12|0
1648004400000|2022-03-23 03:00:00|28.41|28.16|28.41|28.16|28.43|28.18|28.37|28.11|9
1648008000000|2022-03-23 04:00:00|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648011600000|2022-03-23 05:00:00|28.39|28.14|28.39|28.14|28.41|28.21|28.28|28.14|0
1648015200000|2022-03-23 06:00:00|28.42|28.17|28.46|28.21|28.46|28.3|28.38|28.14|0
1648018800000|2022-03-23 07:00:00|28.35|28.27|28.41|28.33|28.43|28.35|28.24|28.11|86
1648022400000|2022-03-23 08:00:00|28.43|28.35|28.48|28.4|28.63|28.55|28.24|28.16|1180
1648026000000|2022-03-23 09:00:00|28.49|28.41|28.91|28.83|29.04|28.96|28.43|28.35|1199
1648029600000|2022-03-23 10:00:00|28.89|28.81|28.96|28.88|29.13|29.05|28.82|28.74|351
1648033200000|2022-03-23 11:00:00|28.94|28.86|29.38|29.3|29.52|29.44|28.94|28.86|1751
1648036800000|2022-03-23 12:00:00|29.36|29.28|29.74|29.66|29.8|29.72|29.27|29.19|1285
1648040400000|2022-03-23 13:00:00|29.79|29.71|30.22|30.14|30.33|30.25|29.74|29.66|4221
1648044000000|2022-03-23 14:00:00|30.26|30.18|29.96|29.88|30.31|30.23|29.7|29.62|2423
1648047600000|2022-03-23 15:00:00|29.98|29.9|29.72|29.64|30.15|30.07|29.57|29.49|2033
1648051200000|2022-03-23 16:00:00|29.7|29.62|29.94|29.86|30.13|30.05|29.55|29.47|2222
1648054800000|2022-03-23 17:00:00|29.96|29.88|29.94|29.86|30.24|30.16|29.9|29.82|132
1648058400000|2022-03-23 18:00:00|29.93|29.85|29.56|29.48|30.09|30.01|29.38|29.3|269
1648062000000|2022-03-23 19:00:00|29.54|29.46|29.53|29.28|29.68|29.6|29.3|29.22|112
1648065600000|2022-03-23 20:00:00|29.54|29.29|29.87|29.57|29.94|29.64|29.49|29.29|72
1648080000000|2022-03-24 00:00:00|29.68|29.38|29.61|29.31|29.91|29.61|29.56|29.26|0
1648083600000|2022-03-24 01:00:00|29.6|29.3|29.7|29.4|29.75|29.46|29.6|29.3|0
1648087200000|2022-03-24 02:00:00|29.68|29.38|29.7|29.4|29.7|29.4|29.64|29.34|0
1648090800000|2022-03-24 03:00:00|29.66|29.36|29.55|29.25|29.66|29.36|29.55|29.25|0
1648094400000|2022-03-24 04:00:00|29.59|29.29|29.6|29.3|29.65|29.35|29.55|29.25|0
1648098000000|2022-03-24 05:00:00|29.59|29.29|29.33|29.08|29.61|29.31|29.17|29.04|8
1648101600000|2022-03-24 06:00:00|29.42|29.12|29.46|29.21|29.61|29.31|29.42|29.12|0
1648105200000|2022-03-24 07:00:00|29.35|29.27|29.15|29.07|29.35|29.27|29.03|28.95|178
1648108800000|2022-03-24 08:00:00|29.14|29.06|29.35|29.27|29.37|29.29|28.9|28.82|2437
1648112400000|2022-03-24 09:00:00|29.33|29.25|29.62|29.54|29.65|29.57|29.22|29.14|1722
1648116000000|2022-03-24 10:00:00|29.64|29.56|30.17|30.09|30.34|30.26|29.62|29.54|1847
1648119600000|2022-03-24 11:00:00|30.13|30.05|29.88|29.8|30.31|30.23|29.71|29.63|1955
1648123200000|2022-03-24 12:00:00|29.9|29.82|30.04|29.96|30.29|30.21|29.85|29.77|1149
1648126800000|2022-03-24 13:00:00|30.06|29.98|30.57|30.49|30.6|30.52|30|29.92|1208
1648130400000|2022-03-24 14:00:00|30.55|30.47|30.17|30.09|30.55|30.47|30.06|29.98|2692
1648134000000|2022-03-24 15:00:00|30.2|30.12|29.67|29.59|30.2|30.12|29.33|29.25|3809
1648137600000|2022-03-24 16:00:00|29.66|29.58|29.61|29.53|29.94|29.86|29.45|29.37|2065
1648141200000|2022-03-24 17:00:00|29.59|29.51|29.38|29.3|29.64|29.56|29.36|29.26|83
1648144800000|2022-03-24 18:00:00|29.36|29.28|29.27|29.19|29.4|29.32|29.2|29.12|176
1648148400000|2022-03-24 19:00:00|29.25|29.17|29.31|29.06|29.33|29.25|29.08|28.95|151
1648152000000|2022-03-24 20:00:00|29.32|29.07|29.42|29.12|29.52|29.22|29.21|29.02|14
1648166400000|2022-03-25 00:00:00|29.74|29.44|29.6|29.3|29.76|29.46|29.57|29.27|0
1648170000000|2022-03-25 01:00:00|29.57|29.27|29.56|29.26|29.7|29.4|29.36|29.06|3
1648173600000|2022-03-25 02:00:00|29.57|29.27|29.5|29.2|29.64|29.34|29.49|29.19|0
1648177200000|2022-03-25 03:00:00|29.49|29.19|29.52|29.22|29.64|29.34|29.49|29.19|0
1648180800000|2022-03-25 04:00:00|29.57|29.27|29.56|29.31|29.73|29.43|29.52|29.22|19
1648184400000|2022-03-25 05:00:00|29.58|29.33|29.58|29.33|29.66|29.45|29.48|29.3|1
1648188000000|2022-03-25 06:00:00|29.56|29.31|29.34|29.26|29.6|29.34|29.33|29.2|11
1648191600000|2022-03-25 07:00:00|29.31|29.23|29.43|29.35|29.53|29.43|29.27|29.17|25
1648195200000|2022-03-25 08:00:00|29.39|29.31|29.46|29.38|29.81|29.73|29.37|29.29|579
1648198800000|2022-03-25 09:00:00|29.49|29.41|29.7|29.62|30|29.92|29.3|29.22|1491
1648202400000|2022-03-25 10:00:00|29.68|29.6|29.58|29.5|29.87|29.79|29.55|29.47|355
1648206000000|2022-03-25 11:00:00|29.6|29.52|29.3|29.22|29.62|29.54|29.28|29.2|1223
1648209600000|2022-03-25 12:00:00|29.29|29.21|29.41|29.33|29.48|29.4|29.25|29.17|355
1648213200000|2022-03-25 13:00:00|29.43|29.35|29.69|29.61|29.78|29.7|29.35|29.27|1599
1648216800000|2022-03-25 14:00:00|29.71|29.63|29.41|29.33|29.78|29.7|29.27|29.19|2321
1648220400000|2022-03-25 15:00:00|29.39|29.31|30.08|30|30.36|30.28|29.37|29.29|1908
1648224000000|2022-03-25 16:00:00|30.06|29.98|30.03|29.95|30.2|30.12|29.89|29.81|2831
1648227600000|2022-03-25 17:00:00|30.04|29.96|29.74|29.66|30.19|30.11|29.73|29.65|93
1648231200000|2022-03-25 18:00:00|29.76|29.68|29.55|29.47|29.79|29.71|29.42|29.34|90
1648234800000|2022-03-25 19:00:00|29.59|29.51|29.66|29.41|30|29.85|29.55|29.41|329
1648238400000|2022-03-25 20:00:00|29.71|29.43|29.5|29.2|29.8|29.63|29.42|29.2|91
1648425600000|2022-03-28 00:00:00|29.95|29.65|29.96|29.66|30.03|29.73|29.76|29.46|0
1648429200000|2022-03-28 01:00:00|29.91|29.61|29.96|29.66|30.27|29.97|29.85|29.55|2
1648432800000|2022-03-28 02:00:00|29.95|29.65|29.92|29.62|30.07|29.77|29.86|29.56|0
1648436400000|2022-03-28 03:00:00|29.9|29.6|29.96|29.66|29.99|29.69|29.85|29.55|0
1648440000000|2022-03-28 04:00:00|30.01|29.71|29.9|29.6|30.01|29.71|29.78|29.48|0
1648443600000|2022-03-28 05:00:00|30|29.7|29.91|29.66|30.01|29.71|29.9|29.6|0
1648447200000|2022-03-28 06:00:00|29.9|29.65|29.63|29.55|29.98|29.86|29.6|29.52|85
1648450800000|2022-03-28 07:00:00|29.66|29.58|29.04|28.96|29.7|29.6|29.01|28.93|1175
1648454400000|2022-03-28 08:00:00|29.06|28.98|29.06|28.98|29.26|29.18|29.01|28.93|1045
1648458000000|2022-03-28 09:00:00|29.07|28.99|29.2|29.12|29.34|29.26|29.06|28.98|696
1648461600000|2022-03-28 10:00:00|29.19|29.11|29.04|28.96|29.23|29.15|29.04|28.96|1012
1648465200000|2022-03-28 11:00:00|29.01|28.93|28.98|28.9|29.08|29|28.91|28.83|784
1648468800000|2022-03-28 12:00:00|28.96|28.88|29.29|29.21|29.4|29.32|28.94|28.86|551
1648472400000|2022-03-28 13:00:00|29.27|29.19|29.43|29.35|29.45|29.37|29.11|29.03|1711
1648476000000|2022-03-28 14:00:00|29.42|29.34|29.38|29.3|29.76|29.68|29.37|29.29|2191
1648479600000|2022-03-28 15:00:00|29.35|29.27|29.96|29.88|30|29.92|29.33|29.25|2694
1648483200000|2022-03-28 16:00:00|29.95|29.87|29.54|29.46|30.01|29.93|29.52|29.44|218
1648486800000|2022-03-28 17:00:00|29.51|29.43|29.26|29.18|29.54|29.46|29.19|29.11|242
1648490400000|2022-03-28 18:00:00|29.27|29.19|28.76|28.68|29.29|29.21|28.76|28.68|201
1648494000000|2022-03-28 19:00:00|28.78|28.7|28.61|28.36|28.84|28.72|28.53|28.36|101
1648512000000|2022-03-29 00:00:00|28.63|28.38|28.73|28.43|28.95|28.65|28.63|28.38|9
1648515600000|2022-03-29 01:00:00|28.78|28.48|28.66|28.41|28.81|28.51|28.63|28.34|0
1648519200000|2022-03-29 02:00:00|28.67|28.37|28.73|28.43|28.81|28.51|28.66|28.37|0
1648522800000|2022-03-29 03:00:00|28.76|28.46|28.73|28.43|28.81|28.51|28.7|28.4|0
1648526400000|2022-03-29 04:00:00|28.76|28.46|28.67|28.37|28.82|28.52|28.67|28.37|0
1648530000000|2022-03-29 05:00:00|28.7|28.4|28.56|28.31|28.8|28.55|28.56|28.31|1
1648533600000|2022-03-29 06:00:00|28.54|28.29|28.33|28.25|28.54|28.44|28.31|28.2|97
1648537200000|2022-03-29 07:00:00|28.32|28.24|28.38|28.3|28.5|28.42|28.11|28.03|2161
1648540800000|2022-03-29 08:00:00|28.4|28.32|28.26|28.18|28.45|28.37|28.16|28.08|1473
1648544400000|2022-03-29 09:00:00|28.25|28.17|27.79|27.71|28.29|28.21|27.69|27.61|2089
1648548000000|2022-03-29 10:00:00|27.8|27.72|27.5|27.42|27.92|27.84|27.4|27.32|1734
1648551600000|2022-03-29 11:00:00|27.52|27.44|26.88|26.8|27.81|27.73|26.85|26.77|4208
1648555200000|2022-03-29 12:00:00|26.89|26.81|26.53|26.45|26.91|26.83|26.41|26.33|3209
1648558800000|2022-03-29 13:00:00|26.54|26.46|26.87|26.79|26.96|26.88|26.43|26.35|4518
1648562400000|2022-03-29 14:00:00|26.88|26.8|26.95|26.87|27.19|27.11|26.78|26.7|1975
1648566000000|2022-03-29 15:00:00|26.93|26.85|26.57|26.49|26.99|26.91|26.3|26.22|2215
1648569600000|2022-03-29 16:00:00|26.58|26.5|26.86|26.78|27.06|26.9|26.54|26.46|206
1648573200000|2022-03-29 17:00:00|26.87|26.79|26.69|26.61|26.97|26.89|26.69|26.61|199
1648576800000|2022-03-29 18:00:00|26.73|26.65|26.61|26.53|26.75|26.67|26.56|26.43|132
1648580400000|2022-03-29 19:00:00|26.6|26.52|26.62|26.32|26.64|26.54|26.4|26.29|140
1648598400000|2022-03-30 00:00:00|26.7|26.4|26.74|26.44|26.93|26.63|26.65|26.38|19
1648602000000|2022-03-30 01:00:00|26.77|26.47|26.63|26.33|26.77|26.47|26.47|26.33|2
1648605600000|2022-03-30 02:00:00|26.65|26.35|26.71|26.41|26.71|26.41|26.63|26.33|0
1648609200000|2022-03-30 03:00:00|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|0
1648612800000|2022-03-30 04:00:00|26.75|26.45|26.92|26.62|27.01|26.71|26.75|26.45|9
1648616400000|2022-03-30 05:00:00|26.93|26.63|26.74|26.49|26.98|26.68|26.65|26.46|1
1648620000000|2022-03-30 06:00:00|26.73|26.48|26.98|26.9|27.03|26.95|26.62|26.47|299
1648623600000|2022-03-30 07:00:00|26.97|26.89|27.27|27.19|27.42|27.34|26.93|26.85|1679
1648627200000|2022-03-30 08:00:00|27.29|27.21|27.41|27.33|27.61|27.53|27.27|27.19|556
1648630800000|2022-03-30 09:00:00|27.38|27.3|27.25|27.17|27.43|27.35|27.22|27.14|351
1648634400000|2022-03-30 10:00:00|27.3|27.22|27.24|27.16|27.6|27.52|27.16|27.08|804
1648638000000|2022-03-30 11:00:00|27.23|27.15|27.38|27.3|27.41|27.33|27.19|27.11|321
1648641600000|2022-03-30 12:00:00|27.35|27.27|27.34|27.26|27.73|27.65|27.29|27.21|745
1648645200000|2022-03-30 13:00:00|27.36|27.28|27.11|27.03|27.49|27.41|27.1|27.02|2062
1648648800000|2022-03-30 14:00:00|27.1|27.02|27.39|27.31|27.42|27.34|27.08|27|1756
1648652400000|2022-03-30 15:00:00|27.38|27.3|27.44|27.36|27.78|27.7|27.31|27.23|2066
1648656000000|2022-03-30 16:00:00|27.43|27.35|27.39|27.31|27.57|27.49|27.29|27.21|50
1648659600000|2022-03-30 17:00:00|27.38|27.3|27.26|27.18|27.48|27.4|27.21|27.13|87
1648663200000|2022-03-30 18:00:00|27.27|27.19|27.71|27.63|27.71|27.63|27.16|27.08|70
1648666800000|2022-03-30 19:00:00|27.85|27.6|27.45|27.15|27.97|27.89|27.38|27.14|148
1648684800000|2022-03-31 00:00:00|27.26|26.96|27.16|26.86|27.56|27.26|27.16|26.86|7
1648688400000|2022-03-31 01:00:00|27.38|27.08|27.23|26.93|27.4|27.1|27.11|26.84|9
1648692000000|2022-03-31 02:00:00|27.38|27.08|27.23|26.93|27.39|27.09|27.16|26.86|0
1648695600000|2022-03-31 03:00:00|27.39|27.09|27.26|26.96|27.4|27.1|27.16|26.86|0
1648699200000|2022-03-31 04:00:00|27.29|26.99|27.25|26.95|27.39|27.09|27.14|26.84|1
1648702800000|2022-03-31 05:00:00|27.36|27.06|27.31|27.01|27.43|27.17|27.1|26.89|9
1648706400000|2022-03-31 06:00:00|27.25|27.17|27.23|27.15|27.55|27.47|27.22|26.98|239
1648710000000|2022-03-31 07:00:00|27.26|27.18|27.41|27.33|27.47|27.39|27.06|26.98|1010
1648713600000|2022-03-31 08:00:00|27.44|27.36|27.58|27.5|27.68|27.6|27.39|27.31|486
1648717200000|2022-03-31 09:00:00|27.59|27.51|27.69|27.61|27.78|27.7|27.54|27.46|2500
1648720800000|2022-03-31 10:00:00|27.68|27.6|27.77|27.69|27.82|27.74|27.59|27.51|679
1648724400000|2022-03-31 11:00:00|27.78|27.7|27.81|27.73|28.02|27.94|27.72|27.64|2132
1648728000000|2022-03-31 12:00:00|27.8|27.72|27.72|27.64|27.84|27.76|27.67|27.59|650
1648731600000|2022-03-31 13:00:00|27.73|27.65|28.23|28.15|28.64|28.56|27.62|27.54|3659
1648735200000|2022-03-31 14:00:00|28.25|28.17|27.99|27.91|28.7|28.62|27.94|27.86|2365
1648738800000|2022-03-31 15:00:00|28.04|27.96|27.92|27.84|28.34|28.26|27.92|27.84|1882
1648742400000|2022-03-31 16:00:00|27.94|27.86|28.24|28.16|28.27|28.19|27.92|27.84|50
1648746000000|2022-03-31 17:00:00|28.27|28.19|28.12|28.04|28.42|28.34|27.99|27.91|66
1648749600000|2022-03-31 18:00:00|28.14|28.06|28.22|28.14|28.42|28.34|28.14|28.06|18
1648753200000|2022-03-31 19:00:00|28.2|28.12|29.04|28.74|29.08|28.91|28.1|28.02|268
1648771200000|2022-04-01 00:00:00|28.76|28.46|28.91|28.61|29|28.7|28.5|28.2|0
1648774800000|2022-04-01 01:00:00|28.92|28.62|28.89|28.59|29|28.7|28.86|28.56|14
1648778400000|2022-04-01 02:00:00|28.87|28.57|28.87|28.62|28.95|28.67|28.85|28.55|1
1648782000000|2022-04-01 03:00:00|28.85|28.6|28.77|28.47|28.96|28.66|28.71|28.46|2
1648785600000|2022-04-01 04:00:00|28.8|28.5|28.7|28.4|28.87|28.57|28.66|28.36|2
1648789200000|2022-04-01 05:00:00|28.69|28.39|28.76|28.46|28.8|28.5|28.49|28.35|5
1648792800000|2022-04-01 06:00:00|28.77|28.47|28.19|28.11|28.77|28.56|28.19|28.11|210
1648796400000|2022-04-01 07:00:00|28.2|28.12|28.04|27.96|28.27|28.19|27.86|27.78|1911
1648800000000|2022-04-01 08:00:00|28.05|27.97|28.16|28.08|28.29|28.21|27.96|27.88|735
1648803600000|2022-04-01 09:00:00|28.17|28.09|28.01|27.93|28.31|28.23|27.97|27.89|1409
1648807200000|2022-04-01 10:00:00|27.99|27.91|27.94|27.86|28.01|27.93|27.87|27.79|663
1648810800000|2022-04-01 11:00:00|27.92|27.84|27.91|27.83|27.97|27.89|27.86|27.78|495
1648814400000|2022-04-01 12:00:00|27.92|27.84|28.04|27.96|28.1|28.02|27.81|27.73|774
1648818000000|2022-04-01 13:00:00|27.99|27.91|28.08|28|28.25|28.17|27.91|27.83|1352
1648821600000|2022-04-01 14:00:00|28.1|28.02|28.13|28.05|28.42|28.34|27.96|27.88|1513
1648825200000|2022-04-01 15:00:00|28.12|28.04|28.53|28.45|28.63|28.55|28.08|28|2014
1648828800000|2022-04-01 16:00:00|28.54|28.46|28.66|28.58|28.86|28.78|28.47|28.39|455
1648832400000|2022-04-01 17:00:00|28.64|28.56|28.38|28.3|28.71|28.63|28.32|28.24|112
1648836000000|2022-04-01 18:00:00|28.39|28.31|28.06|27.98|28.41|28.33|27.92|27.84|171
1648839600000|2022-04-01 19:00:00|28.03|27.95|28.04|27.74|28.42|28.34|27.83|27.69|166
1649030400000|2022-04-04 00:00:00|27.79|27.49|28.08|27.78|28.15|27.85|27.73|27.43|0
1649034000000|2022-04-04 01:00:00|28.09|27.79|28.01|27.71|28.17|27.87|28.01|27.71|0
1649037600000|2022-04-04 02:00:00|28.02|27.72|28.02|27.72|28.07|27.77|28|27.7|0
1649041200000|2022-04-04 03:00:00|28.03|27.73|28.01|27.71|28.07|27.77|28|27.7|0
1649044800000|2022-04-04 04:00:00|28.02|27.72|27.92|27.67|28.03|27.73|27.92|27.67|0
1649048400000|2022-04-04 05:00:00|27.85|27.77|27.71|27.41|27.87|27.77|27.71|27.41|10
1649052000000|2022-04-04 06:00:00|27.72|27.46|27.69|27.61|27.86|27.78|27.46|27.31|237
1649055600000|2022-04-04 07:00:00|27.68|27.6|28.18|28.1|28.39|28.31|27.61|27.53|1921
1649059200000|2022-04-04 08:00:00|28.17|28.09|28.12|28.04|28.41|28.33|28.01|27.93|2453
1649062800000|2022-04-04 09:00:00|28.13|28.05|27.76|27.68|28.13|28.05|27.71|27.63|1789
1649066400000|2022-04-04 10:00:00|27.74|27.66|27.78|27.7|27.83|27.75|27.66|27.58|713
1649070000000|2022-04-04 11:00:00|27.77|27.69|27.7|27.62|27.82|27.74|27.66|27.58|854
1649073600000|2022-04-04 12:00:00|27.69|27.61|27.77|27.69|27.83|27.75|27.67|27.59|484
1649077200000|2022-04-04 13:00:00|27.76|27.68|27.46|27.38|27.78|27.7|27.45|27.37|2825
1649080800000|2022-04-04 14:00:00|27.48|27.4|27.4|27.32|27.6|27.52|27.3|27.22|2344
1649084400000|2022-04-04 15:00:00|27.39|27.31|27.07|26.99|27.4|27.32|27.04|26.96|2404
1649088000000|2022-04-04 16:00:00|27.06|26.98|27.18|27.1|27.21|27.13|26.99|26.91|105
1649091600000|2022-04-04 17:00:00|27.19|27.11|27.09|27.01|27.22|27.14|27.09|27.01|71
1649095200000|2022-04-04 18:00:00|27.11|27.03|27.16|27.08|27.24|27.16|27.09|27.01|38
1649098800000|2022-04-04 19:00:00|27.14|27.06|27.03|26.78|27.19|27.07|26.85|26.74|349
1649116800000|2022-04-05 00:00:00|27.17|26.87|27.15|26.85|27.33|27.03|27.15|26.85|16
1649120400000|2022-04-05 01:00:00|27.18|26.88|27.17|26.87|27.18|26.88|27.15|26.85|2
1649124000000|2022-04-05 02:00:00|27.18|26.88|27.14|26.84|27.18|26.88|27.09|26.79|0
1649127600000|2022-04-05 03:00:00|27.12|26.82|27.21|26.91|27.22|26.92|27.09|26.79|0
1649131200000|2022-04-05 04:00:00|27.14|26.84|27.14|26.84|27.14|26.84|27.09|26.79|0
1649134800000|2022-04-05 05:00:00|27.13|26.83|27.07|26.82|27.15|26.85|27.07|26.8|0
1649138400000|2022-04-05 06:00:00|27.08|26.83|27.04|26.96|27.14|27.06|26.79|26.71|181
1649142000000|2022-04-05 07:00:00|27|26.92|26.95|26.87|27.24|27.16|26.79|26.71|977
1649145600000|2022-04-05 08:00:00|26.94|26.86|27.14|27.06|27.18|27.1|26.83|26.75|1790
1649149200000|2022-04-05 09:00:00|27.15|27.07|27.45|27.37|27.5|27.42|27.04|26.96|2223
1649152800000|2022-04-05 10:00:00|27.47|27.39|27.62|27.54|27.75|27.67|27.36|27.28|1392
1649156400000|2022-04-05 11:00:00|27.61|27.53|27.55|27.47|27.84|27.76|27.55|27.47|1526
1649160000000|2022-04-05 12:00:00|27.59|27.51|27.91|27.83|27.91|27.83|27.53|27.45|1583
1649163600000|2022-04-05 13:00:00|27.9|27.82|28.01|27.93|28.13|28.05|27.72|27.64|1990
1649167200000|2022-04-05 14:00:00|28|27.92|28.42|28.34|28.74|28.66|27.87|27.79|2505
1649170800000|2022-04-05 15:00:00|28.43|28.35|28.64|28.56|28.72|28.64|28.43|28.35|2818
1649174400000|2022-04-05 16:00:00|28.63|28.55|28.36|28.28|28.81|28.73|28.36|28.28|284
1649178000000|2022-04-05 17:00:00|28.38|28.3|28.6|28.52|28.66|28.58|28.09|28.01|202
1649181600000|2022-04-05 18:00:00|28.59|28.51|28.52|28.44|28.65|28.57|28.39|28.31|47
1649185200000|2022-04-05 19:00:00|28.51|28.43|29.16|28.86|29.21|29.13|28.47|28.39|311
1649203200000|2022-04-06 00:00:00|29.02|28.72|29.19|28.89|29.19|28.89|28.97|28.67|18
1649206800000|2022-04-06 01:00:00|29.25|28.95|29.29|28.99|29.29|28.99|29.15|28.85|0
1649210400000|2022-04-06 02:00:00|29.28|28.98|29.21|28.91|29.31|29.01|29.21|28.91|0
1649214000000|2022-04-06 03:00:00|29.22|28.92|29.23|28.93|29.28|28.98|29.2|28.9|0
1649217600000|2022-04-06 04:00:00|29.27|28.97|29.25|28.95|29.33|29.03|29.23|28.93|0
1649221200000|2022-04-06 05:00:00|29.24|28.94|29.21|28.91|29.25|29|29.08|28.83|11
1649224800000|2022-04-06 06:00:00|29.2|28.9|29.07|28.99|29.25|29.02|28.82|28.74|359
1649228400000|2022-04-06 07:00:00|29.06|28.98|30|29.92|30.04|29.96|28.91|28.83|1962
1649232000000|2022-04-06 08:00:00|30.02|29.94|30.35|30.27|30.78|30.7|29.75|29.67|4239
1649235600000|2022-04-06 09:00:00|30.34|30.26|30.65|30.57|30.87|30.79|30.24|30.16|1335
1649239200000|2022-04-06 10:00:00|30.64|30.56|30.92|30.84|30.99|30.91|30.53|30.45|1273
1649242800000|2022-04-06 11:00:00|30.93|30.85|31.23|31.15|31.28|31.2|30.92|30.84|1552
1649246400000|2022-04-06 12:00:00|31.25|31.17|31.19|31.11|31.36|31.28|30.96|30.88|1568
1649250000000|2022-04-06 13:00:00|31.2|31.12|31.56|31.48|31.65|31.57|31.01|30.93|3575
1649253600000|2022-04-06 14:00:00|31.58|31.5|31.09|31.01|31.86|31.78|30.94|30.86|3540
1649257200000|2022-04-06 15:00:00|31.11|31.03|30.56|30.48|31.16|31.08|30.49|30.41|2129
1649260800000|2022-04-06 16:00:00|30.57|30.49|30.75|30.67|31|30.92|30.47|30.39|576
1649264400000|2022-04-06 17:00:00|30.73|30.65|30.4|30.32|30.82|30.74|30.16|30.08|439
1649268000000|2022-04-06 18:00:00|30.39|30.31|29.83|29.58|30.98|30.82|29.62|29.54|304
1649271600000|2022-04-06 19:00:00|29.81|29.56|29.96|29.66|30.24|30.09|29.49|29.36|187
1649289600000|2022-04-07 00:00:00|30.1|29.8|30.24|29.94|30.27|29.97|30|29.7|4
1649293200000|2022-04-07 01:00:00|30.26|29.96|30.24|29.94|30.29|29.99|30.2|29.9|0
1649296800000|2022-04-07 02:00:00|30.22|29.92|30.29|30.04|30.31|30.06|29.98|29.8|11
1649300400000|2022-04-07 03:00:00|30.28|30.03|30.26|29.96|30.31|30.15|30.22|29.96|1
1649304000000|2022-04-07 04:00:00|30.28|29.98|30.14|29.89|30.42|30.12|30.09|29.79|0
1649307600000|2022-04-07 05:00:00|30.15|29.9|30.14|30.06|30.2|30.06|30.06|29.79|17
1649311200000|2022-04-07 06:00:00|30.17|30.09|29.98|29.9|30.21|30.09|29.89|29.81|718
1649314800000|2022-04-07 07:00:00|30.02|29.94|30.32|30.24|30.39|30.31|29.97|29.89|1061
1649318400000|2022-04-07 08:00:00|30.31|30.23|29.93|29.85|30.46|30.38|29.93|29.85|806
1649322000000|2022-04-07 09:00:00|29.95|29.87|29.75|29.67|30.08|30|29.75|29.67|788
1649325600000|2022-04-07 10:00:00|29.71|29.63|29.55|29.47|29.79|29.71|29.5|29.42|774
1649329200000|2022-04-07 11:00:00|29.53|29.45|29.71|29.63|29.83|29.75|29.23|29.15|1185
1649332800000|2022-04-07 12:00:00|29.73|29.65|30.12|30.04|30.23|30.15|29.7|29.62|900
1649336400000|2022-04-07 13:00:00|30.11|30.03|30.08|30|30.46|30.38|29.91|29.83|1649
1649340000000|2022-04-07 14:00:00|30.09|30.01|30.66|30.58|30.84|30.76|30.05|29.97|3373
1649343600000|2022-04-07 15:00:00|30.64|30.56|30.99|30.91|31.13|31.05|30.44|30.36|1619
1649347200000|2022-04-07 16:00:00|31.01|30.93|30.86|30.78|31.06|30.98|30.61|30.53|80
1649350800000|2022-04-07 17:00:00|30.87|30.79|30.13|30.05|30.89|30.81|30.1|30.02|96
1649354400000|2022-04-07 18:00:00|30.12|30.04|29.72|29.64|30.35|30.27|29.72|29.56|115
1649358000000|2022-04-07 19:00:00|29.81|29.56|29.75|29.45|29.84|29.76|29.5|29.31|138
1649376000000|2022-04-08 00:00:00|30.02|29.72|29.79|29.49|30.02|29.72|29.77|29.47|0
1649379600000|2022-04-08 01:00:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383200000|2022-04-08 02:00:00|29.78|29.48|29.85|29.55|29.95|29.65|29.77|29.47|0
1649386800000|2022-04-08 03:00:00|29.83|29.53|29.85|29.55|29.85|29.55|29.81|29.51|0
1649390400000|2022-04-08 04:00:00|29.83|29.53|29.85|29.55|29.86|29.56|29.83|29.53|0
1649394000000|2022-04-08 05:00:00|29.83|29.53|29.88|29.58|29.95|29.78|29.8|29.5|20
1649397600000|2022-04-08 06:00:00|29.87|29.57|29.64|29.56|29.87|29.69|29.44|29.23|191
1649401200000|2022-04-08 07:00:00|29.59|29.51|29.45|29.37|29.73|29.65|29.35|29.27|1380
1649404800000|2022-04-08 08:00:00|29.46|29.38|29.85|29.77|29.92|29.84|29.35|29.27|1049
1649408400000|2022-04-08 09:00:00|29.87|29.79|29.64|29.56|30.02|29.94|29.61|29.53|559
1649412000000|2022-04-08 10:00:00|29.66|29.58|29.82|29.74|30.04|29.96|29.55|29.47|1752
1649415600000|2022-04-08 11:00:00|29.81|29.73|29.88|29.8|29.93|29.85|29.77|29.69|852
1649419200000|2022-04-08 12:00:00|29.9|29.82|30.07|29.99|30.2|30.12|29.88|29.8|1818
1649422800000|2022-04-08 13:00:00|30.08|30|30.39|30.31|30.39|30.31|30.06|29.98|2004
1649426400000|2022-04-08 14:00:00|30.4|30.32|29.58|29.5|30.44|30.36|29.57|29.49|6103
1649430000000|2022-04-08 15:00:00|29.56|29.48|29.62|29.54|29.83|29.75|29.45|29.37|1711
1649433600000|2022-04-08 16:00:00|29.59|29.51|29.48|29.4|29.8|29.72|29.42|29.34|456
1649437200000|2022-04-08 17:00:00|29.49|29.41|29.56|29.48|29.66|29.58|29.44|29.36|183
1649440800000|2022-04-08 18:00:00|29.57|29.49|29.63|29.55|29.88|29.8|29.43|29.35|58
1649444400000|2022-04-08 19:00:00|29.65|29.57|29.92|29.62|30.12|29.95|29.45|29.37|314
1649635200000|2022-04-11 00:00:00|30.02|29.72|30.03|29.73|30.19|29.89|29.9|29.6|0
1649638800000|2022-04-11 01:00:00|30.07|29.77|30.23|29.93|30.28|29.98|30.01|29.71|0
1649642400000|2022-04-11 02:00:00|30.24|29.94|30.39|30.09|30.39|30.09|30.23|29.93|0
1649646000000|2022-04-11 03:00:00|30.4|30.1|30.42|30.12|30.49|30.19|30.35|30.05|0
1649649600000|2022-04-11 04:00:00|30.4|30.1|30.59|30.29|30.61|30.31|30.4|30.1|0
1649653200000|2022-04-11 05:00:00|30.57|30.27|30.52|30.22|30.6|30.3|30.52|30.22|1
1649656800000|2022-04-11 06:00:00|30.53|30.23|30.09|30.01|30.59|30.51|30.04|29.96|458
1649660400000|2022-04-11 07:00:00|30.08|30|29.6|29.52|30.37|30.29|29.33|29.25|1308
1649664000000|2022-04-11 08:00:00|29.62|29.54|29.97|29.89|30.33|30.25|29.5|29.42|2078
1649667600000|2022-04-11 09:00:00|29.94|29.86|29.62|29.54|29.97|29.89|29.54|29.46|1928
1649671200000|2022-04-11 10:00:00|29.6|29.52|29.49|29.41|29.71|29.63|29.49|29.41|642
1649674800000|2022-04-11 11:00:00|29.48|29.4|29.85|29.77|29.91|29.83|29.44|29.36|1997
1649678400000|2022-04-11 12:00:00|29.84|29.76|29.93|29.85|30.11|30.03|29.79|29.71|1834
1649682000000|2022-04-11 13:00:00|29.92|29.84|29.69|29.61|30.13|30.05|29.68|29.6|2493
1649685600000|2022-04-11 14:00:00|29.7|29.62|30.23|30.15|30.53|30.45|29.64|29.56|2581
1649689200000|2022-04-11 15:00:00|30.24|30.16|30.22|30.14|30.38|30.3|30.17|30.09|3670
1649692800000|2022-04-11 16:00:00|30.27|30.19|30.47|30.39|30.61|30.53|30.23|30.15|411
1649696400000|2022-04-11 17:00:00|30.49|30.41|30.23|30.15|30.52|30.44|30.17|30.09|278
1649700000000|2022-04-11 18:00:00|30.21|30.13|30.2|30.12|30.62|30.54|30.13|30.05|58
1649703600000|2022-04-11 19:00:00|30.15|30.07|30.9|30.65|31.02|30.86|30.09|30.01|281
1649721600000|2022-04-12 00:00:00|30.89|30.59|31.02|30.72|31.2|30.9|30.79|30.49|0
1649725200000|2022-04-12 01:00:00|31.06|30.76|31.1|30.8|31.17|30.87|31|30.7|0
1649728800000|2022-04-12 02:00:00|31.08|30.78|31.08|30.78|31.1|30.8|31.08|30.78|0
1649732400000|2022-04-12 03:00:00|31.1|30.8|31.19|30.89|31.24|30.94|31.08|30.78|0
1649736000000|2022-04-12 04:00:00|31.21|30.91|31.23|30.93|31.31|31.01|31.12|30.82|0
1649739600000|2022-04-12 05:00:00|31.2|30.9|31.11|30.81|31.2|30.9|30.96|30.75|1
1649743200000|2022-04-12 06:00:00|31.14|30.84|30.89|30.81|31.29|31.12|30.78|30.7|534
1649746800000|2022-04-12 07:00:00|30.87|30.79|31.08|31|31.66|31.58|30.87|30.79|2350
1649750400000|2022-04-12 08:00:00|31.09|31.01|30.76|30.68|31.21|31.13|30.52|30.44|1571
1649754000000|2022-04-12 09:00:00|30.79|30.71|30.81|30.73|30.94|30.86|30.62|30.54|1475
1649757600000|2022-04-12 10:00:00|30.85|30.77|30.62|30.54|30.85|30.77|30.51|30.43|680
1649761200000|2022-04-12 11:00:00|30.61|30.53|30.53|30.45|30.74|30.66|30.48|30.4|1473
1649764800000|2022-04-12 12:00:00|30.54|30.46|29.72|29.64|30.64|30.56|29.65|29.57|3313
1649768400000|2022-04-12 13:00:00|29.74|29.66|29.81|29.73|30.37|30.29|29.72|29.64|2223
1649772000000|2022-04-12 14:00:00|29.8|29.72|30.21|30.13|30.28|30.2|29.7|29.62|3198
1649775600000|2022-04-12 15:00:00|30.22|30.14|29.53|29.45|30.27|30.19|29.48|29.4|2683
1649779200000|2022-04-12 16:00:00|29.54|29.46|29.77|29.69|29.9|29.82|29.53|29.45|188
1649782800000|2022-04-12 17:00:00|29.79|29.71|30.19|30.11|30.21|30.13|29.53|29.45|137
1649786400000|2022-04-12 18:00:00|30.17|30.09|30.42|30.34|30.69|30.61|30.1|30.02|113
1649790000000|2022-04-12 19:00:00|30.4|30.32|30.78|30.48|30.91|30.82|30.37|30.29|113
1649808000000|2022-04-13 00:00:00|30.55|30.25|30.5|30.2|30.57|30.27|30.5|30.2|0
1649811600000|2022-04-13 01:00:00|30.49|30.19|30.47|30.17|30.52|30.22|30.47|30.17|0
1649815200000|2022-04-13 02:00:00|30.45|30.15|30.47|30.17|30.47|30.17|30.45|30.15|0
1649818800000|2022-04-13 03:00:00|30.43|30.13|30.55|30.25|30.55|30.25|30.42|30.12|0
1649822400000|2022-04-13 04:00:00|30.27|30.19|30.53|30.23|30.53|30.24|30.27|30.06|0
1649826000000|2022-04-13 05:00:00|30.55|30.25|30.13|29.83|30.57|30.27|30.05|29.76|10
1649829600000|2022-04-13 06:00:00|30.12|29.82|30.02|29.94|30.19|30.07|29.92|29.74|127
1649833200000|2022-04-13 07:00:00|30|29.92|29.97|29.89|30.4|30.32|29.89|29.81|2332
1649836800000|2022-04-13 08:00:00|30|29.92|29.64|29.56|30|29.92|29.59|29.51|2147
1649840400000|2022-04-13 09:00:00|29.59|29.51|30.09|30.01|30.13|30.05|29.55|29.47|1449
1649844000000|2022-04-13 10:00:00|30.1|30.02|29.91|29.83|30.12|30.04|29.9|29.82|1326
1649847600000|2022-04-13 11:00:00|29.9|29.82|30.29|30.21|30.34|30.26|29.84|29.76|1270
1649851200000|2022-04-13 12:00:00|30.28|30.2|30.38|30.3|30.5|30.42|30.19|30.11|2403
1649854800000|2022-04-13 13:00:00|30.36|30.28|29.97|29.89|30.48|30.4|29.82|29.74|2573
1649858400000|2022-04-13 14:00:00|29.94|29.86|29.87|29.79|30.12|30.04|29.81|29.73|3802
1649862000000|2022-04-13 15:00:00|29.91|29.83|29.25|29.17|29.92|29.84|29.12|29.04|2710
1649865600000|2022-04-13 16:00:00|29.28|29.2|29.18|29.1|29.6|29.52|29.13|29.05|192
1649869200000|2022-04-13 17:00:00|29.17|29.09|29.24|29.16|29.4|29.32|29.01|28.93|84
1649872800000|2022-04-13 18:00:00|29.22|29.14|28.94|28.86|29.27|29.19|28.87|28.79|17
1649876400000|2022-04-13 19:00:00|28.93|28.85|28.85|28.55|29.04|28.96|28.64|28.53|123
1649894400000|2022-04-14 00:00:00|28.87|28.57|28.77|28.47|29.04|28.74|28.75|28.45|0
1649898000000|2022-04-14 01:00:00|28.79|28.49|28.74|28.44|28.8|28.5|28.74|28.44|0
1649901600000|2022-04-14 02:00:00|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|0
1649905200000|2022-04-14 03:00:00|28.73|28.43|28.74|28.44|28.76|28.46|28.73|28.43|0
1649908800000|2022-04-14 04:00:00|28.73|28.43|28.64|28.34|28.73|28.43|28.64|28.34|0
1649912400000|2022-04-14 05:00:00|28.61|28.31|28.59|28.29|28.61|28.31|28.54|28.27|0
1649916000000|2022-04-14 06:00:00|28.46|28.38|28.46|28.38|28.62|28.46|28.31|28.23|187
1649919600000|2022-04-14 07:00:00|28.47|28.39|28.64|28.56|28.75|28.67|28.42|28.34|1921
1649923200000|2022-04-14 08:00:00|28.63|28.55|28.55|28.47|28.69|28.61|28.4|28.32|5407
1649926800000|2022-04-14 09:00:00|28.56|28.48|28.49|28.41|28.85|28.77|28.47|28.39|2654
1649930400000|2022-04-14 10:00:00|28.5|28.42|28.28|28.2|28.5|28.42|28.23|28.15|1868
1649934000000|2022-04-14 11:00:00|28.29|28.21|28.18|28.1|28.29|28.21|28.02|27.86|1675
1649937600000|2022-04-14 12:00:00|28.2|28.12|28.09|28.01|28.22|28.14|27.91|27.82|1527
1649941200000|2022-04-14 13:00:00|28.06|27.98|28.1|28.02|28.17|28.09|27.61|27.53|2868
1649944800000|2022-04-14 14:00:00|28.09|28.01|28.13|28.05|28.29|28.21|27.9|27.82|3652
1649948400000|2022-04-14 15:00:00|28.18|28.1|28.24|28.16|28.3|28.22|28.03|27.95|4422
1649952000000|2022-04-14 16:00:00|28.26|28.18|28.46|28.38|28.68|28.54|28.06|27.98|187
1649955600000|2022-04-14 17:00:00|28.52|28.27|28.2|28.12|28.6|28.44|28.2|28.04|27
1649959200000|2022-04-14 18:00:00|28.16|28.08|28.86|28.56|28.88|28.63|28.09|27.87|34
1649962800000|2022-04-14 19:00:00|28.88|28.58|29|28.7|29.03|28.73|28.51|28.3|51
1650326400000|2022-04-19 00:00:00|28.58|28.28|28.6|28.3|28.7|28.4|28.19|28.08|1
1650330000000|2022-04-19 01:00:00|28.65|28.35|28.65|28.35|28.75|28.45|28.5|28.2|0
1650333600000|2022-04-19 02:00:00|28.68|28.38|28.63|28.33|28.68|28.38|28.6|28.3|0
1650337200000|2022-04-19 03:00:00|28.6|28.3|28.27|28.19|28.6|28.31|28.24|28.05|10
1650340800000|2022-04-19 04:00:00|28.25|28.17|28.21|27.91|28.31|28.19|28.08|27.78|5
1650344400000|2022-04-19 05:00:00|28.18|27.88|28.37|28.29|28.48|28.29|28.08|27.78|19
1650348000000|2022-04-19 06:00:00|28.5|28.25|27.82|27.74|28.5|28.36|27.62|27.54|1031
1650351600000|2022-04-19 07:00:00|27.87|27.79|28.27|28.19|28.62|28.54|27.77|27.69|3538
1650355200000|2022-04-19 08:00:00|28.32|28.24|28.47|28.39|28.52|28.44|28.15|28.07|6137
1650358800000|2022-04-19 09:00:00|28.52|28.44|28.67|28.59|28.82|28.74|28.52|28.44|3405
1650362400000|2022-04-19 10:00:00|28.64|28.56|28.57|28.49|28.82|28.74|28.54|28.46|2047
1650366000000|2022-04-19 11:00:00|28.59|28.51|28.47|28.39|28.67|28.59|28.47|28.39|1068
1650369600000|2022-04-19 12:00:00|28.52|28.44|28.57|28.49|28.62|28.54|28.47|28.39|1918
1650373200000|2022-04-19 13:00:00|28.52|28.44|28.27|28.19|28.72|28.64|28.27|28.19|3795
1650376800000|2022-04-19 14:00:00|28.32|28.24|27.83|27.75|28.32|28.24|27.78|27.7|5972
1650380400000|2022-04-19 15:00:00|27.88|27.8|27.63|27.55|27.93|27.85|27.63|27.55|5162
1650384000000|2022-04-19 16:00:00|27.65|27.57|27.65|27.57|27.68|27.6|27.58|27.5|885
1650387600000|2022-04-19 17:00:00|27.63|27.55|27.58|27.5|27.68|27.6|27.53|27.45|115
1650391200000|2022-04-19 18:00:00|27.53|27.45|27.48|27.4|27.68|27.6|27.48|27.4|169
1650394800000|2022-04-19 19:00:00|27.45|27.37|27.49|27.19|27.52|27.37|27.18|27.09|194
1650412800000|2022-04-20 00:00:00|27.79|27.49|27.6|27.3|27.79|27.49|27.55|27.25|8
1650416400000|2022-04-20 01:00:00|27.57|27.27|27.7|27.4|27.72|27.42|27.5|27.2|13
1650420000000|2022-04-20 02:00:00|27.67|27.37|27.7|27.4|27.72|27.42|27.67|27.37|0
1650423600000|2022-04-20 03:00:00|27.67|27.37|27.49|27.19|27.7|27.4|27.36|27.06|5
1650427200000|2022-04-20 04:00:00|27.47|27.17|27.6|27.3|27.6|27.3|27.47|27.17|0
1650430800000|2022-04-20 05:00:00|27.55|27.25|27.5|27.25|27.67|27.37|27.48|27.2|10
1650434400000|2022-04-20 06:00:00|27.52|27.27|27.54|27.46|27.68|27.6|27.41|27.27|134
1650438000000|2022-04-20 07:00:00|27.49|27.41|27.29|27.21|27.76|27.68|27.19|27.11|2002
1650441600000|2022-04-20 08:00:00|27.31|27.23|27.34|27.26|27.49|27.41|27.24|27.16|1688
1650445200000|2022-04-20 09:00:00|27.31|27.23|27.15|27.07|27.39|27.31|27|26.92|2811
1650448800000|2022-04-20 10:00:00|27.12|27.04|27.2|27.12|27.24|27.16|27.1|27.02|3103
1650452400000|2022-04-20 11:00:00|27.22|27.14|27.2|27.12|27.3|27.22|27.17|27.09|1666
1650456000000|2022-04-20 12:00:00|27.17|27.09|27.1|27.02|27.24|27.16|27.1|27.02|533
1650459600000|2022-04-20 13:00:00|27.05|26.97|27.24|27.16|27.29|27.21|26.99|26.91|3189
1650463200000|2022-04-20 14:00:00|27.19|27.11|26.99|26.91|27.39|27.31|26.9|26.82|2701
1650466800000|2022-04-20 15:00:00|27|26.92|26.73|26.65|27.05|26.97|26.6|26.52|4933
1650470400000|2022-04-20 16:00:00|26.7|26.62|26.7|26.62|27|26.92|26.62|26.54|470
1650474000000|2022-04-20 17:00:00|26.65|26.57|26.7|26.62|26.9|26.82|26.65|26.57|351
1650477600000|2022-04-20 18:00:00|26.66|26.58|27.03|26.95|27.1|27.02|26.66|26.58|202
1650481200000|2022-04-20 19:00:00|27|26.92|26.84|26.59|27.03|26.95|26.56|26.44|216
1650488400000|2022-04-20 21:00:00|||||||||10
1650499200000|2022-04-21 00:00:00|26.7|26.4|26.75|26.45|26.77|26.47|26.7|26.4|0
1650502800000|2022-04-21 01:00:00|26.72|26.42|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506400000|2022-04-21 02:00:00|26.75|26.45|26.73|26.43|26.75|26.45|26.72|26.42|0
1650510000000|2022-04-21 03:00:00|26.75|26.45|26.75|26.45|26.75|26.45|26.65|26.35|0
1650513600000|2022-04-21 04:00:00|26.72|26.42|26.73|26.43|26.75|26.45|26.72|26.42|0
1650517200000|2022-04-21 05:00:00|26.75|26.45|26.73|26.48|26.78|26.52|26.63|26.36|0
1650520800000|2022-04-21 06:00:00|26.62|26.54|26.45|26.37|26.72|26.64|26.4|26.32|260
1650524400000|2022-04-21 07:00:00|26.43|26.35|26.18|26.1|26.57|26.49|26.13|26.05|3365
1650528000000|2022-04-21 08:00:00|26.16|26.08|26.18|26.1|26.28|26.2|26.08|26|1035
1650531600000|2022-04-21 09:00:00|26.13|26.05|26.3|26.22|26.33|26.25|26.08|26|904
1650535200000|2022-04-21 10:00:00|26.28|26.2|26.08|26|26.3|26.22|26.08|26|744
1650538800000|2022-04-21 11:00:00|26.03|25.95|26.08|26|26.18|26.1|26.03|25.95|1071
1650542400000|2022-04-21 12:00:00|26.03|25.95|26.03|25.95|26.13|26.05|25.98|25.9|596
1650546000000|2022-04-21 13:00:00|25.98|25.9|26.14|26.06|26.23|26.15|25.98|25.9|2215
1650549600000|2022-04-21 14:00:00|26.13|26.05|26.43|26.35|26.48|26.4|26.04|25.96|2681
1650553200000|2022-04-21 15:00:00|26.47|26.39|26.97|26.89|27.02|26.94|26.21|26.13|2648
1650556800000|2022-04-21 16:00:00|26.95|26.87|27.34|27.26|27.37|27.29|26.78|26.7|613
1650560400000|2022-04-21 17:00:00|27.37|27.29|27.48|27.4|27.57|27.49|27.1|27.02|206
1650564000000|2022-04-21 18:00:00|27.52|27.44|27.87|27.79|27.93|27.85|27.38|27.3|318
1650567600000|2022-04-21 19:00:00|27.9|27.82|28.08|27.78|28.29|28.21|27.85|27.75|224
1650585600000|2022-04-22 00:00:00|28.2|27.9|28.33|28.03|28.4|28.11|28.13|27.84|2
1650589200000|2022-04-22 01:00:00|28.3|28|28.28|27.98|28.35|28.05|28.25|27.95|0
1650592800000|2022-04-22 02:00:00|28.26|27.96|28.28|27.98|28.28|27.98|28.18|27.88|0
1650596400000|2022-04-22 03:00:00|28.26|27.96|28.28|27.98|28.33|28.03|28.25|27.95|0
1650600000000|2022-04-22 04:00:00|28.3|28|28.25|27.95|28.3|28|28.03|27.86|0
1650603600000|2022-04-22 05:00:00|28.23|27.93|27.86|27.78|28.23|27.93|27.78|27.59|57
1650607200000|2022-04-22 06:00:00|27.88|27.8|27.83|27.75|28.02|27.94|27.73|27.65|181
1650610800000|2022-04-22 07:00:00|27.81|27.73|27.49|27.41|27.93|27.85|27.48|27.4|1658
1650614400000|2022-04-22 08:00:00|27.51|27.43|27.78|27.7|27.87|27.79|27.39|27.31|1640
1650618000000|2022-04-22 09:00:00|27.75|27.67|28.11|28.03|28.18|28.1|27.68|27.6|1338
1650621600000|2022-04-22 10:00:00|28.16|28.08|28.04|27.96|28.23|28.15|27.92|27.84|568
1650625200000|2022-04-22 11:00:00|28.06|27.98|27.72|27.64|28.06|27.98|27.68|27.6|791
1650628800000|2022-04-22 12:00:00|27.7|27.62|27.77|27.69|27.86|27.78|27.57|27.49|2256
1650632400000|2022-04-22 13:00:00|27.79|27.71|28.35|28.27|28.45|28.37|27.77|27.69|4181
1650636000000|2022-04-22 14:00:00|28.34|28.26|28.63|28.55|28.68|28.6|27.91|27.83|4542
1650639600000|2022-04-22 15:00:00|28.58|28.5|28.93|28.85|28.93|28.85|28.29|28.21|5045
1650643200000|2022-04-22 16:00:00|28.95|28.87|28.9|28.82|29.1|29.02|28.61|28.53|483
1650646800000|2022-04-22 17:00:00|28.89|28.81|29.53|29.45|29.63|29.55|28.89|28.81|315
1650650400000|2022-04-22 18:00:00|29.55|29.47|29.87|29.79|30.02|29.94|29.24|29.16|390
1650654000000|2022-04-22 19:00:00|29.85|29.77|30.18|29.88|30.34|30.13|29.07|28.77|542
1650657600000|2022-04-22 20:00:00|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1650844800000|2022-04-25 00:00:00|29.42|29.12|30.17|29.87|30.34|30.07|29.12|28.82|115
1650848400000|2022-04-25 01:00:00|30.13|29.88|30.46|30.16|30.56|30.31|30.13|29.87|35
1650852000000|2022-04-25 02:00:00|30.48|30.18|30.48|30.23|30.49|30.24|30.46|30.16|0
1650855600000|2022-04-25 03:00:00|30.49|30.24|30.48|30.23|30.57|30.31|30.11|29.92|29
1650859200000|2022-04-25 04:00:00|30.46|30.21|30.54|30.46|30.66|30.48|30.43|30.19|26
1650862800000|2022-04-25 05:00:00|30.56|30.48|30.66|30.58|30.72|30.58|30.42|30.16|83
1650866400000|2022-04-25 06:00:00|30.76|30.51|30.86|30.78|30.99|30.91|30.26|30.18|716
1650870000000|2022-04-25 07:00:00|30.84|30.76|30.23|30.15|30.95|30.87|29.88|29.8|3561
1650873600000|2022-04-25 08:00:00|30.26|30.18|30.44|30.36|30.49|30.41|29.81|29.73|2829
1650877200000|2022-04-25 09:00:00|30.41|30.33|30.33|30.25|30.63|30.55|30.1|30.02|1676
1650880800000|2022-04-25 10:00:00|30.35|30.27|30.36|30.28|30.5|30.42|30.22|30.14|662
1650884400000|2022-04-25 11:00:00|30.35|30.27|30.1|30.02|30.57|30.49|30.05|29.97|1469
1650888000000|2022-04-25 12:00:00|30.08|30|29.17|29.09|30.21|30.13|29.09|29.01|2236
1650891600000|2022-04-25 13:00:00|29.18|29.1|29.92|29.84|30.09|30.01|29.17|29.09|3563
1650895200000|2022-04-25 14:00:00|29.9|29.82|30.09|30.01|30.13|30.05|29.25|29.17|2658
1650898800000|2022-04-25 15:00:00|30.08|30|30.39|30.31|30.66|30.58|29.82|29.74|4039
1650902400000|2022-04-25 16:00:00|30.41|30.33|30.03|29.95|30.51|30.43|29.73|29.65|495
1650906000000|2022-04-25 17:00:00|30|29.92|29.59|29.51|30.33|30.25|29.58|29.5|171
1650909600000|2022-04-25 18:00:00|29.57|29.49|28.95|28.87|29.83|29.75|28.66|28.58|346
1650913200000|2022-04-25 19:00:00|28.96|28.88|28.49|28.41|29.33|29.25|28.34|28.19|269
1650931200000|2022-04-26 00:00:00|28.68|28.38|28.56|28.31|29|28.7|28.55|28.25|10
1650934800000|2022-04-26 01:00:00|28.58|28.33|28.52|28.22|28.58|28.33|28.51|28.21|2
1650938400000|2022-04-26 02:00:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1650942000000|2022-04-26 03:00:00|28.45|28.17|28.45|28.2|28.72|28.42|28.42|28.17|2
1650945600000|2022-04-26 04:00:00|28.42|28.17|28.38|28.13|28.45|28.26|28.34|28.07|4
1650949200000|2022-04-26 05:00:00|28.42|28.12|28.56|28.26|28.72|28.54|28.38|28.12|119
1650952800000|2022-04-26 06:00:00|28.49|28.31|28.66|28.58|28.83|28.75|28.38|28.2|451
1650956400000|2022-04-26 07:00:00|28.69|28.61|28.88|28.8|29.12|29.04|28.66|28.58|1370
1650960000000|2022-04-26 08:00:00|28.9|28.82|28.69|28.61|29.01|28.93|28.64|28.56|945
1650963600000|2022-04-26 09:00:00|28.68|28.6|28.71|28.63|28.85|28.77|28.66|28.58|828
1650967200000|2022-04-26 10:00:00|28.73|28.65|28.96|28.88|29.01|28.93|28.63|28.55|1021
1650970800000|2022-04-26 11:00:00|28.97|28.89|28.92|28.84|29.18|29.1|28.83|28.75|431
1650974400000|2022-04-26 12:00:00|28.9|28.82|29.09|29.01|29.23|29.15|28.7|28.62|1008
1650978000000|2022-04-26 13:00:00|29.11|29.03|29.71|29.63|29.85|29.77|29.09|29.01|2093
1650981600000|2022-04-26 14:00:00|29.72|29.64|30.56|30.48|30.61|30.53|29.44|29.36|2763
1650985200000|2022-04-26 15:00:00|30.59|30.51|31.57|31.49|31.6|31.52|30.56|30.48|4945
1650988800000|2022-04-26 16:00:00|31.59|31.51|30.82|30.74|31.59|31.51|30.8|30.72|673
1650992400000|2022-04-26 17:00:00|30.83|30.75|31.73|31.65|31.81|31.73|30.82|30.74|404
1650996000000|2022-04-26 18:00:00|31.71|31.63|31.34|31.26|31.83|31.75|31.26|31.18|229
1650999600000|2022-04-26 19:00:00|31.31|31.23|31.84|31.59|31.99|31.91|31.18|31.1|330
1651003200000|2022-04-26 20:00:00|31.83|31.58|31.83|31.58|31.83|31.58|31.83|31.58|0
1651017600000|2022-04-27 00:00:00|31.87|31.57|31.74|31.49|31.87|31.57|31.7|31.4|0
1651021200000|2022-04-27 01:00:00|31.72|31.47|31.4|31.1|31.74|31.49|31.38|31.08|1
1651024800000|2022-04-27 02:00:00|31.42|31.12|31.26|30.96|31.57|31.27|31.26|30.96|1
1651028400000|2022-04-27 03:00:00|31.28|30.98|31.21|30.91|31.33|31.03|31.14|30.84|0
1651032000000|2022-04-27 04:00:00|31.24|30.94|31.29|30.99|31.4|31.1|31.24|30.94|0
1651035600000|2022-04-27 05:00:00|31.27|30.97|31.25|30.95|31.32|31.04|31.13|30.83|5
1651039200000|2022-04-27 06:00:00|31.28|30.98|30.85|30.77|31.32|31.17|30.81|30.73|439
1651042800000|2022-04-27 07:00:00|30.83|30.75|30.67|30.59|31.82|31.74|30.58|30.5|3218
1651046400000|2022-04-27 08:00:00|30.66|30.58|30.61|30.53|30.94|30.86|30.38|30.3|1432
1651050000000|2022-04-27 09:00:00|30.62|30.54|30.42|30.34|30.71|30.63|30.42|30.34|371
1651053600000|2022-04-27 10:00:00|30.41|30.33|30.47|30.39|30.81|30.73|30.34|30.26|1899
1651057200000|2022-04-27 11:00:00|30.44|30.36|30.81|30.73|31.1|31.02|30.44|30.36|1780
1651060800000|2022-04-27 12:00:00|30.8|30.72|30.96|30.88|31.03|30.95|30.5|30.42|880
1651064400000|2022-04-27 13:00:00|30.98|30.9|30.61|30.53|31.23|31.15|30.31|30.23|2442
1651068000000|2022-04-27 14:00:00|30.64|30.56|31.21|31.13|31.7|31.62|30.46|30.38|2349
1651071600000|2022-04-27 15:00:00|31.2|31.12|31.29|31.21|31.41|31.33|30.89|30.81|2152
1651075200000|2022-04-27 16:00:00|31.26|31.18|30.84|30.76|31.46|31.38|30.67|30.59|463
1651078800000|2022-04-27 17:00:00|30.82|30.74|30.69|30.61|31.16|31.08|30.64|30.56|349
1651082400000|2022-04-27 18:00:00|30.67|30.59|31.44|31.36|31.49|31.41|30.67|30.59|242
1651086000000|2022-04-27 19:00:00|31.47|31.39|31.97|31.72|31.98|31.84|31.34|31.26|336
1651104000000|2022-04-28 00:00:00|31.27|30.97|31.2|30.9|31.45|31.15|31.19|30.89|0
1651107600000|2022-04-28 01:00:00|31.3|31|31.23|30.93|31.37|31.07|31.06|30.84|5
1651111200000|2022-04-28 02:00:00|31.24|30.94|31.15|30.9|31.36|31.06|30.99|30.87|1
1651114800000|2022-04-28 03:00:00|31.19|30.89|31.19|30.89|31.37|31.07|30.97|30.85|5
1651118400000|2022-04-28 04:00:00|31.21|30.91|31.08|30.83|31.27|30.97|31.07|30.82|0
1651122000000|2022-04-28 05:00:00|31.13|30.89|30.99|30.74|31.25|30.95|30.83|30.59|16
1651125600000|2022-04-28 06:00:00|30.98|30.73|30.53|30.45|31.01|30.8|30.48|30.4|136
1651129200000|2022-04-28 07:00:00|30.5|30.42|29.95|29.87|30.57|30.49|29.68|29.6|3179
1651132800000|2022-04-28 08:00:00|29.93|29.85|29.65|29.57|29.95|29.87|29.62|29.54|1511
1651136400000|2022-04-28 09:00:00|29.63|29.55|29.98|29.9|30.04|29.96|29.63|29.55|698
1651140000000|2022-04-28 10:00:00|30|29.92|30.13|30.05|30.3|30.22|29.95|29.87|491
1651143600000|2022-04-28 11:00:00|30.15|30.07|30.11|30.03|30.2|30.12|29.9|29.82|624
1651147200000|2022-04-28 12:00:00|30.13|30.05|30.56|30.48|30.64|30.56|30.11|30.03|2221
1651150800000|2022-04-28 13:00:00|30.59|30.51|31.04|30.96|31.09|31.01|30.48|30.4|2230
1651154400000|2022-04-28 14:00:00|31.06|30.98|30.96|30.88|31.46|31.38|30.73|30.65|2235
1651158000000|2022-04-28 15:00:00|30.97|30.89|30.77|30.69|31.04|30.96|30.64|30.56|5350
1651161600000|2022-04-28 16:00:00|30.76|30.68|30.01|29.93|30.97|30.89|29.96|29.88|1152
1651165200000|2022-04-28 17:00:00|29.98|29.9|29.84|29.76|30.18|30.1|29.83|29.75|381
1651168800000|2022-04-28 18:00:00|29.83|29.75|30.05|29.97|30.07|29.99|29.64|29.56|122
1651172400000|2022-04-28 19:00:00|30.07|29.99|30.74|30.44|30.82|30.61|29.92|29.84|394
1651194000000|2022-04-29 01:00:00|30.65|30.35|30.51|30.21|30.68|30.38|30.51|30.21|0
1651197600000|2022-04-29 02:00:00|30.53|30.23|30.75|30.45|30.79|30.49|30.53|30.23|0
1651201200000|2022-04-29 03:00:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651204800000|2022-04-29 04:00:00|30.77|30.47|30.49|30.19|30.79|30.49|30.49|30.19|0
1651208400000|2022-04-29 05:00:00|30.47|30.17|30.48|30.18|30.59|30.29|30.29|29.99|6
1651212000000|2022-04-29 06:00:00|30.47|30.17|30.34|30.26|30.52|30.34|30.06|29.89|115
1651215600000|2022-04-29 07:00:00|30.33|30.25|29.81|29.73|30.49|30.41|29.67|29.59|2892
1651219200000|2022-04-29 08:00:00|29.83|29.75|29.94|29.86|29.96|29.88|29.67|29.59|872
1651222800000|2022-04-29 09:00:00|29.98|29.9|30.39|30.31|30.44|30.36|29.93|29.85|952
1651226400000|2022-04-29 10:00:00|30.35|30.27|30.77|30.69|30.82|30.74|30.29|30.21|546
1651230000000|2022-04-29 11:00:00|30.75|30.67|30.66|30.58|30.77|30.69|30.52|30.44|786
1651233600000|2022-04-29 12:00:00|30.65|30.57|30.51|30.43|30.68|30.6|30.3|30.22|1187
1651237200000|2022-04-29 13:00:00|30.53|30.45|30.16|30.08|30.82|30.74|30.15|30.07|1974
1651240800000|2022-04-29 14:00:00|30.15|30.07|30.83|30.75|31.05|30.97|30|29.92|2069
1651244400000|2022-04-29 15:00:00|30.85|30.77|30.58|30.5|31.06|30.98|30.37|30.29|2710
1651248000000|2022-04-29 16:00:00|30.6|30.52|31.1|31.02|31.27|31.19|30.58|30.5|194
1651251600000|2022-04-29 17:00:00|31.12|31.04|31.02|30.94|31.17|31.09|30.65|30.57|134
1651255200000|2022-04-29 18:00:00|31.01|30.93|31.58|31.5|31.69|31.61|30.92|30.84|141
1651258800000|2022-04-29 19:00:00|31.6|31.52|32.35|32.27|32.39|32.28|31.47|31.39|588
1651449600000|2022-05-02 00:00:00|32.36|32.06|32.35|32.05|32.45|32.15|32.3|32|0
1651453200000|2022-05-02 01:00:00|32.34|32.04|32.44|32.14|32.44|32.14|32.25|31.95|0
1651456800000|2022-05-02 02:00:00|32.42|32.12|32.41|32.11|32.51|32.21|32.41|32.11|0
1651460400000|2022-05-02 03:00:00|32.25|31.95|32.13|31.83|32.25|31.95|32.08|31.78|2
1651464000000|2022-05-02 04:00:00|32.12|31.82|32.08|31.78|32.22|32.06|32.03|31.76|2
1651467600000|2022-05-02 05:00:00|32.07|31.77|32.16|31.86|32.19|32.06|31.77|31.62|14
1651471200000|2022-05-02 06:00:00|32.15|31.85|31.6|31.52|32.16|31.89|31.58|31.5|158
1651474800000|2022-05-02 07:00:00|31.59|31.51|32.62|32.54|32.87|32.79|31.51|31.36|2477
1651478400000|2022-05-02 08:00:00|32.63|32.55|32.29|32.21|32.69|32.61|31.88|31.8|3304
1651482000000|2022-05-02 09:00:00|32.27|32.19|32.05|31.97|32.31|32.23|31.87|31.79|1050
1651485600000|2022-05-02 10:00:00|32.03|31.95|31.96|31.88|32.08|32|31.79|31.71|925
1651489200000|2022-05-02 11:00:00|31.94|31.86|32.61|32.53|32.66|32.58|31.89|31.81|863
1651492800000|2022-05-02 12:00:00|32.6|32.52|32.42|32.34|32.71|32.63|32.33|32.25|1209
1651496400000|2022-05-02 13:00:00|32.41|32.33|32.35|32.27|32.71|32.63|31.98|31.9|2778
1651500000000|2022-05-02 14:00:00|32.4|32.32|32.5|32.42|33.03|32.95|32|31.92|2786
1651503600000|2022-05-02 15:00:00|32.49|32.41|32.65|32.57|33.05|32.97|32.35|32.27|2884
1651507200000|2022-05-02 16:00:00|32.66|32.58|33|32.92|33.04|32.96|32.22|32.14|539
1651510800000|2022-05-02 17:00:00|32.99|32.91|33.04|32.96|33.2|33.12|32.77|32.69|248
1651514400000|2022-05-02 18:00:00|33.05|32.97|33.01|32.93|33.42|33.34|32.83|32.75|150
1651518000000|2022-05-02 19:00:00|33.02|32.94|31.82|31.52|33.14|32.97|31.67|31.49|293
1651521600000|2022-05-02 20:00:00|31.83|31.53|31.83|31.53|31.83|31.53|31.83|31.53|0
1651536000000|2022-05-03 00:00:00|31.69|31.39|31.62|31.32|31.84|31.54|31.44|31.17|6
1651539600000|2022-05-03 01:00:00|31.64|31.34|31.71|31.41|31.72|31.42|31.57|31.27|8
1651543200000|2022-05-03 02:00:00|31.7|31.4|31.66|31.36|31.71|31.41|31.38|31.17|9
1651546800000|2022-05-03 03:00:00|31.67|31.37|31.84|31.59|31.87|31.62|31.65|31.35|1
1651550400000|2022-05-03 04:00:00|31.78|31.53|31.8|31.5|31.81|31.61|31.53|31.39|7
1651554000000|2022-05-03 05:00:00|31.79|31.49|31.76|31.51|31.84|31.55|31.56|31.41|12
1651557600000|2022-05-03 06:00:00|31.55|31.46|31.52|31.44|31.75|31.67|31.46|31.38|601
1651561200000|2022-05-03 07:00:00|31.54|31.46|31.4|31.32|31.97|31.89|31.26|31.18|1288
1651564800000|2022-05-03 08:00:00|31.39|31.31|31.54|31.46|31.64|31.56|31.14|31.06|982
1651568400000|2022-05-03 09:00:00|31.52|31.44|31.63|31.55|31.71|31.63|31.49|31.41|487
1651572000000|2022-05-03 10:00:00|31.58|31.5|32.17|32.09|32.25|32.17|31.56|31.48|1506
1651575600000|2022-05-03 11:00:00|32.14|32.06|31.81|31.73|32.27|32.19|31.78|31.7|722
1651579200000|2022-05-03 12:00:00|31.82|31.74|31.56|31.48|31.82|31.74|31.37|31.29|1364
1651582800000|2022-05-03 13:00:00|31.55|31.47|31.38|31.3|31.72|31.64|31.33|31.25|3348
1651586400000|2022-05-03 14:00:00|31.36|31.28|31.15|31.07|31.47|31.39|30.98|30.9|3770
1651590000000|2022-05-03 15:00:00|31.14|31.06|30.78|30.7|31.23|31.15|30.61|30.53|2657
1651593600000|2022-05-03 16:00:00|30.77|30.69|30.9|30.82|31.24|31.16|30.61|30.53|344
1651597200000|2022-05-03 17:00:00|30.88|30.8|30.47|30.39|30.93|30.85|30.37|30.29|652
1651600800000|2022-05-03 18:00:00|30.5|30.42|30.43|30.35|31.01|30.93|30.41|30.33|172
1651604400000|2022-05-03 19:00:00|30.42|30.34|30.3|30.05|30.63|30.55|30.23|29.98|225
1651622400000|2022-05-04 00:00:00|30.45|30.15|30.26|30.01|30.57|30.27|30.22|29.97|10
1651626000000|2022-05-04 01:00:00|30.24|29.99|30.28|30.03|30.37|30.07|30|29.86|11
1651629600000|2022-05-04 02:00:00|30.29|29.99|30.22|29.92|30.29|30|30.21|29.91|0
1651633200000|2022-05-04 03:00:00|30.21|29.91|30.24|29.94|30.25|30.12|30.13|29.91|2
1651636800000|2022-05-04 04:00:00|30.23|29.93|30.19|29.89|30.24|29.94|30.12|29.85|0
1651640400000|2022-05-04 05:00:00|30.21|29.91|30.08|29.78|30.22|29.96|30.02|29.78|3
1651644000000|2022-05-04 06:00:00|30.07|29.82|29.97|29.89|30.16|30.07|29.92|29.82|109
1651647600000|2022-05-04 07:00:00|29.99|29.91|30.25|30.17|30.46|30.38|29.92|29.84|1424
1651651200000|2022-05-04 08:00:00|30.24|30.16|30.23|30.15|30.34|30.26|30.08|30|1208
1651654800000|2022-05-04 09:00:00|30.25|30.17|30.29|30.21|30.51|30.43|30.22|30.14|858
1651658400000|2022-05-04 10:00:00|30.28|30.2|30.09|30.01|30.34|30.26|30.06|29.98|761
1651662000000|2022-05-04 11:00:00|30.11|30.03|30.04|29.96|30.16|30.08|29.96|29.88|594
1651665600000|2022-05-04 12:00:00|30.02|29.94|30.17|30.09|30.19|30.11|29.96|29.88|1281
1651669200000|2022-05-04 13:00:00|30.15|30.07|30.02|29.94|30.17|30.09|29.89|29.81|1813
1651672800000|2022-05-04 14:00:00|30|29.92|30.23|30.15|30.35|30.27|29.98|29.9|1876
1651676400000|2022-05-04 15:00:00|30.24|30.16|30.01|29.93|30.36|30.28|29.97|29.89|3079
1651680000000|2022-05-04 16:00:00|30.02|29.94|29.75|29.67|30.13|30.05|29.72|29.64|816
1651683600000|2022-05-04 17:00:00|29.74|29.66|29.94|29.64|30|29.92|29.7|29.53|221
1651687200000|2022-05-04 18:00:00|29.93|29.63|28.84|28.76|30.24|30.1|28.77|28.59|614
1651690800000|2022-05-04 19:00:00|28.82|28.74|28.33|28.03|28.93|28.79|28.03|27.95|759
1651708800000|2022-05-05 00:00:00|28.84|28.54|28.41|28.11|28.84|28.54|28.26|27.96|0
1651712400000|2022-05-05 01:00:00|28.42|28.12|28.5|28.2|28.5|28.2|28.19|28.06|11
1651716000000|2022-05-05 02:00:00|28.48|28.18|28.5|28.2|28.51|28.21|28.45|28.15|0
1651719600000|2022-05-05 03:00:00|28.49|28.19|28.48|28.18|28.5|28.2|28.44|28.14|0
1651723200000|2022-05-05 04:00:00|28.5|28.2|28.45|28.15|28.51|28.21|28.45|28.15|0
1651726800000|2022-05-05 05:00:00|28.47|28.17|28.48|28.18|28.5|28.2|28.36|28.11|1
1651730400000|2022-05-05 06:00:00|28.49|28.19|28.55|28.47|28.64|28.56|28.44|28.18|187
1651734000000|2022-05-05 07:00:00|28.53|28.45|28.71|28.63|28.8|28.72|28.45|28.37|3271
1651737600000|2022-05-05 08:00:00|28.72|28.64|29.1|29.02|29.24|29.16|28.66|28.58|2361
1651741200000|2022-05-05 09:00:00|29.12|29.04|29.02|28.94|29.22|29.14|28.94|28.86|1154
1651744800000|2022-05-05 10:00:00|29.07|28.99|28.79|28.71|29.07|28.99|28.75|28.67|1237
1651748400000|2022-05-05 11:00:00|28.78|28.7|28.7|28.62|28.89|28.81|28.64|28.56|2328
1651752000000|2022-05-05 12:00:00|28.71|28.63|28.8|28.72|28.85|28.77|28.63|28.55|1772
1651755600000|2022-05-05 13:00:00|28.82|28.74|29.37|29.29|29.51|29.43|28.8|28.72|3678
1651759200000|2022-05-05 14:00:00|29.38|29.3|30.69|30.61|31|30.92|29.32|29.24|4490
1651762800000|2022-05-05 15:00:00|30.7|30.62|31.55|31.47|31.61|31.53|30.64|30.56|4968
1651766400000|2022-05-05 16:00:00|31.56|31.48|30.79|30.71|31.77|31.69|30.71|30.63|842
1651770000000|2022-05-05 17:00:00|30.78|30.7|31.17|31.09|31.27|31.19|30.4|30.32|598
1651773600000|2022-05-05 18:00:00|31.18|31.1|31.58|31.5|31.81|31.73|30.97|30.89|369
1651777200000|2022-05-05 19:00:00|31.6|31.52|32.06|31.76|32.53|32.45|31.53|31.45|705
1651795200000|2022-05-06 00:00:00|32.65|32.35|32.11|31.81|32.65|32.36|31.77|31.62|9
1651798800000|2022-05-06 01:00:00|32.1|31.8|32.23|31.93|32.34|32.04|32|31.79|18
1651802400000|2022-05-06 02:00:00|32.2|31.95|32.08|31.78|32.33|32.03|32.06|31.76|6
1651806000000|2022-05-06 03:00:00|32.07|31.77|31.88|31.58|32.23|31.93|31.88|31.58|0
1651809600000|2022-05-06 04:00:00|31.89|31.59|31.99|31.69|32.14|31.84|31.81|31.51|0
1651813200000|2022-05-06 05:00:00|32|31.7|31.96|31.66|32.09|31.97|31.93|31.63|11
1651816800000|2022-05-06 06:00:00|31.97|31.67|31.97|31.89|31.98|31.9|31.67|31.54|196
1651820400000|2022-05-06 07:00:00|31.98|31.9|32.04|31.96|32.63|32.55|31.98|31.9|2187
1651824000000|2022-05-06 08:00:00|32.03|31.95|32.25|32.17|32.41|32.33|31.73|31.65|2221
1651827600000|2022-05-06 09:00:00|32.24|32.16|32.25|32.17|32.8|32.72|32.19|32.11|1844
1651831200000|2022-05-06 10:00:00|32.26|32.18|32.42|32.34|32.62|32.54|32.24|32.16|916
1651834800000|2022-05-06 11:00:00|32.39|32.31|32.64|32.56|32.88|32.8|32.39|32.31|608
1651838400000|2022-05-06 12:00:00|32.66|32.58|32.64|32.56|32.67|32.59|31.65|31.57|2557
1651842000000|2022-05-06 13:00:00|32.65|32.57|33.74|33.66|33.88|33.8|32.43|32.35|4005
1651845600000|2022-05-06 14:00:00|33.78|33.7|32.13|32.05|33.79|33.71|32.02|31.94|4929
1651849200000|2022-05-06 15:00:00|32.16|32.08|33.1|33.02|33.22|33.14|31.93|31.85|3817
1651852800000|2022-05-06 16:00:00|33.09|33.01|31.94|31.86|33.21|33.13|31.91|31.83|367
1651856400000|2022-05-06 17:00:00|31.92|31.84|32.36|32.28|32.48|32.35|31.67|31.59|302
1651860000000|2022-05-06 18:00:00|32.37|32.29|32.62|32.54|33.03|32.94|32.15|32.04|261
1651863600000|2022-05-06 19:00:00|32.7|32.45|32.16|31.86|33.03|32.88|31.92|31.78|126
1652054400000|2022-05-09 00:00:00|32.45|32.15|32.74|32.44|32.77|32.47|32.45|32.15|1
1652058000000|2022-05-09 01:00:00|32.99|32.69|32.84|32.54|33.04|32.83|32.79|32.49|13
1652061600000|2022-05-09 02:00:00|32.83|32.53|32.82|32.52|32.87|32.57|32.82|32.52|0
1652065200000|2022-05-09 03:00:00|32.81|32.51|32.63|32.33|32.82|32.52|32.6|32.3|0
1652068800000|2022-05-09 04:00:00|32.6|32.3|32.67|32.37|32.67|32.37|32.6|32.3|0
1652072400000|2022-05-09 05:00:00|32.66|32.36|32.8|32.5|32.82|32.52|32.63|32.33|0
1652076000000|2022-05-09 06:00:00|32.85|32.6|32.63|32.55|32.94|32.73|32.44|32.36|200
1652079600000|2022-05-09 07:00:00|32.61|32.53|32.97|32.89|32.97|32.89|32.17|32.09|1753
1652083200000|2022-05-09 08:00:00|32.98|32.9|33.11|33.03|33.55|33.47|32.89|32.81|1985
1652086800000|2022-05-09 09:00:00|33.13|33.05|33.29|33.21|33.48|33.4|32.82|32.74|1264
1652090400000|2022-05-09 10:00:00|33.3|33.22|33.92|33.84|33.93|33.85|33.19|33.11|1194
1652094000000|2022-05-09 11:00:00|33.93|33.85|33.63|33.55|34|33.92|33.63|33.55|1836
1652097600000|2022-05-09 12:00:00|33.65|33.57|33.36|33.28|33.87|33.79|33.29|33.21|1727
1652101200000|2022-05-09 13:00:00|33.35|33.27|33.14|33.06|33.57|33.49|33.08|33|2353
1652104800000|2022-05-09 14:00:00|33.13|33.05|33.98|33.9|33.98|33.9|33.05|32.97|3513
1652108400000|2022-05-09 15:00:00|34|33.92|33.93|33.85|34.69|34.61|33.84|33.76|4153
1652112000000|2022-05-09 16:00:00|33.95|33.87|34.01|33.93|34.15|34.07|33.27|33.19|1820
1652115600000|2022-05-09 17:00:00|33.97|33.89|33.84|33.76|34.21|34.13|33.61|33.53|1018
1652119200000|2022-05-09 18:00:00|33.82|33.74|33.74|33.66|34.29|34.21|33.7|33.62|180
1652122800000|2022-05-09 19:00:00|33.71|33.63|34.87|34.62|35.13|34.96|33.51|33.43|467
1652140800000|2022-05-10 00:00:00|34.8|34.5|35.58|35.28|35.84|35.54|34.8|34.5|19
1652144400000|2022-05-10 01:00:00|35.6|35.3|35.19|34.89|35.6|35.3|35.19|34.89|6
1652148000000|2022-05-10 02:00:00|35.21|34.91|34.91|34.61|35.23|34.93|34.83|34.53|1
1652151600000|2022-05-10 03:00:00|34.88|34.58|34.85|34.55|35|34.7|34.85|34.55|1
1652155200000|2022-05-10 04:00:00|34.87|34.57|34.74|34.44|34.89|34.59|34.7|34.4|0
1652158800000|2022-05-10 05:00:00|34.75|34.45|34.47|34.17|34.77|34.47|34.17|33.91|2
1652162400000|2022-05-10 06:00:00|34.43|34.13|33.53|33.45|34.46|34.16|33.45|33.37|496
1652166000000|2022-05-10 07:00:00|33.52|33.44|33.71|33.63|33.75|33.67|33.3|33.22|2423
1652169600000|2022-05-10 08:00:00|33.7|33.62|33.42|33.34|33.76|33.68|33.26|33.18|2309
1652173200000|2022-05-10 09:00:00|33.41|33.33|33.57|33.49|33.57|33.49|33.08|33|1953
1652176800000|2022-05-10 10:00:00|33.54|33.46|33.61|33.53|33.67|33.59|33.3|33.22|1053
1652180400000|2022-05-10 11:00:00|33.59|33.51|33.7|33.62|33.92|33.84|33.5|33.42|1168
1652184000000|2022-05-10 12:00:00|33.71|33.63|33.08|33|33.71|33.63|33.03|32.95|1511
1652187600000|2022-05-10 13:00:00|33.06|32.98|32.92|32.84|33.51|33.43|32.88|32.8|3523
1652191200000|2022-05-10 14:00:00|32.93|32.85|33.83|33.75|33.92|33.84|32.83|32.75|3158
1652194800000|2022-05-10 15:00:00|33.84|33.76|33.75|33.67|34.26|34.18|33.52|33.44|4153
1652198400000|2022-05-10 16:00:00|33.79|33.71|33.65|33.57|34.21|34.13|33.56|33.48|1169
1652202000000|2022-05-10 17:00:00|33.67|33.59|32.86|32.78|33.75|33.67|32.86|32.78|294
1652205600000|2022-05-10 18:00:00|32.87|32.79|33.01|32.76|33.04|32.91|32.74|32.62|165
1652209200000|2022-05-10 19:00:00|32.93|32.85|32.79|32.71|33.04|32.88|32.77|32.61|46
1652212800000|2022-05-10 20:00:00|33.29|32.99|33.29|32.99|33.29|32.99|33.29|32.99|0
1652227200000|2022-05-11 00:00:00|33.38|33.08|33.19|32.89|33.38|33.08|33.18|32.88|1
1652230800000|2022-05-11 01:00:00|33.21|32.91|33.17|32.87|33.21|32.91|33.17|32.87|0
1652234400000|2022-05-11 02:00:00|33.16|32.86|33.07|32.77|33.16|32.86|33.07|32.77|0
1652238000000|2022-05-11 03:00:00|33.06|32.76|33.05|32.75|33.07|32.77|33.05|32.75|0
1652245200000|2022-05-11 05:00:00|33.06|32.76|32.98|32.68|33.07|32.83|32.84|32.67|12
1652248800000|2022-05-11 06:00:00|32.97|32.67|32.96|32.88|33.1|32.97|32.8|32.67|290
1652252400000|2022-05-11 07:00:00|32.94|32.86|33.15|33.07|33.39|33.31|32.86|32.78|1795
1652256000000|2022-05-11 08:00:00|33.17|33.09|32.64|32.56|33.2|33.12|32.54|32.46|1217
1652259600000|2022-05-11 09:00:00|32.63|32.55|32.74|32.66|32.75|32.67|32.53|32.45|596
1652263200000|2022-05-11 10:00:00|32.72|32.64|32.6|32.52|32.91|32.83|32.59|32.51|746
1652266800000|2022-05-11 11:00:00|32.59|32.51|32.6|32.52|32.73|32.65|32.44|32.36|909
1652270400000|2022-05-11 12:00:00|32.57|32.49|33.82|33.74|34.04|33.96|32.57|32.49|4323
1652274000000|2022-05-11 13:00:00|33.86|33.78|32.36|32.28|33.87|33.79|32.35|32.27|4140
1652277600000|2022-05-11 14:00:00|32.38|32.3|32.17|32.09|32.54|32.46|31.8|31.72|4947
1652281200000|2022-05-11 15:00:00|32.16|32.08|32.1|32.02|32.31|32.23|31.72|31.64|6125
1652284800000|2022-05-11 16:00:00|32.11|32.03|32.65|32.57|32.73|32.65|31.8|31.72|432
1652288400000|2022-05-11 17:00:00|32.66|32.58|33.42|33.34|33.52|33.43|32.65|32.57|367
1652292000000|2022-05-11 18:00:00|33.45|33.37|33.05|32.97|33.5|33.39|32.64|32.54|268
1652295600000|2022-05-11 19:00:00|33.09|33.01|33.15|32.85|33.35|33.19|32.62|32.47|243
1652313600000|2022-05-12 00:00:00|32.91|32.61|32.71|32.41|33.05|32.75|32.62|32.37|15
1652317200000|2022-05-12 01:00:00|32.73|32.43|32.73|32.43|32.84|32.54|32.71|32.41|0
1652320800000|2022-05-12 02:00:00|32.74|32.44|32.81|32.51|32.84|32.54|32.72|32.42|0
1652324400000|2022-05-12 03:00:00|32.82|32.52|32.89|32.59|32.89|32.59|32.79|32.49|0
1652328000000|2022-05-12 04:00:00|32.82|32.52|32.95|32.65|33.04|32.74|32.81|32.51|0
1652331600000|2022-05-12 05:00:00|32.92|32.62|33.14|33.06|33.28|33.06|32.9|32.6|11
1652335200000|2022-05-12 06:00:00|33.15|33.07|33.32|33.24|33.42|33.28|32.97|32.89|354
1652338800000|2022-05-12 07:00:00|33.29|33.21|33.19|33.11|33.76|33.68|32.97|32.89|4547
1652342400000|2022-05-12 08:00:00|33.18|33.1|33.45|33.37|33.64|33.56|33.13|33.05|1992
1652346000000|2022-05-12 09:00:00|33.44|33.36|33.72|33.64|33.86|33.78|33.44|33.36|3603
1652349600000|2022-05-12 10:00:00|33.73|33.65|33.43|33.35|33.81|33.73|33.4|33.32|2323
1652353200000|2022-05-12 11:00:00|33.42|33.34|33.86|33.78|33.89|33.81|33.09|33.01|4687
1652356800000|2022-05-12 12:00:00|33.87|33.79|33.6|33.52|33.93|33.85|33.57|33.49|3677
1652360400000|2022-05-12 13:00:00|33.58|33.5|33.54|33.46|33.86|33.78|33.32|33.24|4390
1652364000000|2022-05-12 14:00:00|33.55|33.47|32.76|32.68|33.75|33.67|32.71|32.63|5388
1652367600000|2022-05-12 15:00:00|32.74|32.66|33.22|33.14|33.38|33.3|32.59|32.51|3414
1652371200000|2022-05-12 16:00:00|33.21|33.13|33.19|33.11|33.6|33.52|32.95|32.87|488
1652374800000|2022-05-12 17:00:00|33.2|33.12|33.78|33.7|33.88|33.8|33.09|33.01|367
1652378400000|2022-05-12 18:00:00|33.76|33.68|33.95|33.87|34.08|33.93|33.56|33.46|98
1652382000000|2022-05-12 19:00:00|33.93|33.85|32.89|32.59|34.04|33.89|32.67|32.37|149
1652400000000|2022-05-13 00:00:00|32.86|32.56|32.5|32.2|32.86|32.56|32.41|32.11|0
1652403600000|2022-05-13 01:00:00|32.47|32.17|32.48|32.18|32.52|32.22|32.47|32.17|0
1652407200000|2022-05-13 02:00:00|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|1
1652410800000|2022-05-13 03:00:00|32.35|32.05|32.29|31.99|32.49|32.19|32.23|31.93|0
1652414400000|2022-05-13 04:00:00|32.31|32.01|32.15|31.85|32.31|32.01|32.13|31.83|0
1652418000000|2022-05-13 05:00:00|32.19|31.89|32.13|31.83|32.27|31.97|32.11|31.81|1
1652421600000|2022-05-13 06:00:00|32.07|31.77|32.14|32.06|32.37|32.29|32.04|31.77|183
1652425200000|2022-05-13 07:00:00|32.11|32.03|31.94|31.86|32.52|32.44|31.79|31.71|1755
1652428800000|2022-05-13 08:00:00|31.91|31.83|31.54|31.46|31.91|31.83|31.46|31.38|1150
1652432400000|2022-05-13 09:00:00|31.53|31.45|31.55|31.47|31.68|31.6|31.39|31.31|806
1652436000000|2022-05-13 10:00:00|31.53|31.45|31.42|31.34|31.58|31.5|31.36|31.28|1314
1652439600000|2022-05-13 11:00:00|31.37|31.29|31.27|31.19|31.48|31.4|31.17|31.09|1410
1652443200000|2022-05-13 12:00:00|31.22|31.14|31.06|30.98|31.28|31.2|31.06|30.98|1430
1652446800000|2022-05-13 13:00:00|31.04|30.96|30.74|30.66|31.23|31.15|30.69|30.61|3596
1652450400000|2022-05-13 14:00:00|30.77|30.69|30.61|30.53|30.77|30.69|30.44|30.36|3872
1652454000000|2022-05-13 15:00:00|30.6|30.52|30.35|30.27|30.66|30.58|30.2|30.12|3159
1652457600000|2022-05-13 16:00:00|30.4|30.32|30.15|30.07|30.4|30.32|30.1|30.02|474
1652461200000|2022-05-13 17:00:00|30.13|30.05|30.62|30.54|30.62|30.54|30.1|30.02|290
1652464800000|2022-05-13 18:00:00|30.61|30.53|30.48|30.23|31.1|30.97|30.42|30.23|89
1652468400000|2022-05-13 19:00:00|30.39|30.31|30.3|30|30.6|30.4|30.17|29.95|105
1652659200000|2022-05-16 00:00:00|30.64|30.34|30.34|30.26|30.64|30.34|30.34|30.2|11
1652662800000|2022-05-16 01:00:00|30.45|30.15|30.65|30.35|30.72|30.42|30.24|30|9
1652666400000|2022-05-16 02:00:00|30.67|30.37|30.9|30.6|30.97|30.67|30.65|30.35|0
1652670000000|2022-05-16 03:00:00|30.95|30.65|30.79|30.71|31.02|30.83|30.79|30.6|924
1652673600000|2022-05-16 04:00:00|30.81|30.73|30.85|30.55|30.97|30.73|30.72|30.5|422
1652677200000|2022-05-16 05:00:00|30.83|30.53|30.7|30.45|30.85|30.55|30.65|30.4|222
1652680800000|2022-05-16 06:00:00|30.68|30.43|30.65|30.57|30.88|30.69|30.6|30.38|342
1652684400000|2022-05-16 07:00:00|30.67|30.59|30.25|30.17|30.7|30.62|30.1|30.02|2496
1652688000000|2022-05-16 08:00:00|30.23|30.15|29.8|29.72|30.25|30.17|29.8|29.72|1914
1652691600000|2022-05-16 09:00:00|29.82|29.74|30.27|30.19|30.3|30.22|29.75|29.67|2789
1652695200000|2022-05-16 10:00:00|30.25|30.17|30.15|30.07|30.25|30.17|30.05|29.97|1922
1652698800000|2022-05-16 11:00:00|30.12|30.04|30.05|29.97|30.15|30.07|30|29.92|1624
1652702400000|2022-05-16 12:00:00|30|29.92|29.65|29.57|30.05|29.97|29.6|29.52|1660
1652706000000|2022-05-16 13:00:00|29.6|29.52|29.83|29.75|30.05|29.97|29.6|29.52|3504
1652709600000|2022-05-16 14:00:00|29.85|29.77|29.7|29.62|30.05|29.97|29.25|29.17|5308
1652713200000|2022-05-16 15:00:00|29.73|29.65|29.15|29.07|29.75|29.67|29.15|29.07|3830
1652716800000|2022-05-16 16:00:00|29.1|29.02|29.5|29.42|29.53|29.45|29.1|29.02|453
1652720400000|2022-05-16 17:00:00|29.55|29.47|29.16|29.08|29.55|29.47|29.08|29|319
1652724000000|2022-05-16 18:00:00|29.18|29.1|29.11|29.03|29.21|29.13|29.06|28.98|440
1652727600000|2022-05-16 19:00:00|29.08|29|29.09|28.84|29.31|29.23|28.96|28.84|206
1652745600000|2022-05-17 00:00:00|29.2|28.9|28.83|28.53|29.2|28.91|28.78|28.48|13
1652749200000|2022-05-17 01:00:00|28.85|28.58|28.73|28.43|28.88|28.58|28.68|28.4|0
1652752800000|2022-05-17 02:00:00|28.78|28.48|28.78|28.48|28.85|28.58|28.73|28.43|2
1652756400000|2022-05-17 03:00:00|28.73|28.53|28.6|28.52|28.81|28.57|28.47|28.36|148
1652760000000|2022-05-17 04:00:00|28.71|28.46|28.52|28.44|28.71|28.52|28.5|28.36|9
1652763600000|2022-05-17 05:00:00|28.5|28.42|28.53|28.45|28.58|28.5|28.45|28.37|34
1652767200000|2022-05-17 06:00:00|28.58|28.5|28.43|28.35|28.58|28.5|28.43|28.35|185
1652770800000|2022-05-17 07:00:00|28.48|28.4|28.23|28.15|28.58|28.5|28.08|28|1941
1652774400000|2022-05-17 08:00:00|28.18|28.1|28.23|28.15|28.23|28.15|27.98|27.9|3220
1652778000000|2022-05-17 09:00:00|28.28|28.2|28.08|28|28.28|28.2|27.98|27.9|2107
1652781600000|2022-05-17 10:00:00|28.13|28.05|28.18|28.1|28.33|28.25|28.08|28|1335
1652785200000|2022-05-17 11:00:00|28.23|28.15|28.23|28.15|28.28|28.2|28.08|28|1013
1652788800000|2022-05-17 12:00:00|28.18|28.1|28.23|28.15|28.38|28.3|28.16|28.08|1476
1652792400000|2022-05-17 13:00:00|28.19|28.11|28.53|28.45|28.53|28.45|28.18|28.1|3073
1652796000000|2022-05-17 14:00:00|28.48|28.4|28.48|28.4|28.78|28.7|28.33|28.25|3982
1652799600000|2022-05-17 15:00:00|28.43|28.35|28.28|28.2|28.48|28.4|27.99|27.91|7173
1652803200000|2022-05-17 16:00:00|28.23|28.15|27.94|27.86|28.28|28.2|27.84|27.76|465
1652806800000|2022-05-17 17:00:00|27.99|27.91|27.89|27.81|27.99|27.91|27.79|27.71|361
1652810400000|2022-05-17 18:00:00|27.91|27.83|27.92|27.84|28.41|28.33|27.77|27.69|379
1652814000000|2022-05-17 19:00:00|27.89|27.81|28.33|28.03|28.38|28.24|27.87|27.79|184
1652832000000|2022-05-18 00:00:00|28.3|28|28.36|28.06|28.4|28.15|28.2|27.91|0
1652835600000|2022-05-18 01:00:00|28.38|28.08|28.46|28.16|28.53|28.25|28.36|28.06|0
1652839200000|2022-05-18 02:00:00|28.5|28.21|28.53|28.28|28.53|28.34|28.37|28.2|0
1652842800000|2022-05-18 03:00:00|28.42|28.34|28.61|28.31|28.71|28.45|28.34|28.25|4
1652846400000|2022-05-18 04:00:00|28.56|28.26|28.61|28.31|28.61|28.31|28.51|28.26|0
1652850000000|2022-05-18 05:00:00|28.59|28.29|28.51|28.26|28.61|28.45|28.43|28.21|3
1652853600000|2022-05-18 06:00:00|28.54|28.29|28.36|28.28|28.59|28.47|28.3|28.22|136
1652857200000|2022-05-18 07:00:00|28.38|28.3|28.36|28.28|28.46|28.38|28.31|28.23|2562
1652860800000|2022-05-18 08:00:00|28.4|28.32|28.41|28.33|28.51|28.43|28.31|28.23|1381
1652864400000|2022-05-18 09:00:00|28.46|28.38|28.33|28.25|28.48|28.4|28.31|28.23|1782
1652868000000|2022-05-18 10:00:00|28.31|28.23|28.46|28.38|28.51|28.43|28.26|28.18|1481
1652871600000|2022-05-18 11:00:00|28.41|28.33|28.51|28.43|28.56|28.48|28.41|28.33|1716
1652875200000|2022-05-18 12:00:00|28.46|28.38|28.69|28.61|28.71|28.63|28.34|28.26|1655
1652878800000|2022-05-18 13:00:00|28.66|28.58|28.71|28.63|28.76|28.68|28.42|28.34|2818
1652882400000|2022-05-18 14:00:00|28.69|28.61|28.27|28.19|28.69|28.61|28.27|28.19|3011
1652886000000|2022-05-18 15:00:00|28.3|28.22|29.12|29.04|29.21|29.13|28.3|28.22|5901
1652889600000|2022-05-18 16:00:00|29.17|29.09|29.07|28.99|29.42|29.34|29.05|28.97|782
1652893200000|2022-05-18 17:00:00|29.1|29.02|29.81|29.73|29.84|29.76|29.07|28.99|447
1652896800000|2022-05-18 18:00:00|29.76|29.68|30.51|30.43|30.56|30.48|29.76|29.68|809
1652900400000|2022-05-18 19:00:00|30.56|30.48|31.06|30.76|31.18|31.09|30.46|30.38|1087
1652918400000|2022-05-19 00:00:00|31.41|31.11|31.4|31.1|31.6|31.38|30.87|30.57|23
1652922000000|2022-05-19 01:00:00|31.43|31.13|31.43|31.13|31.64|31.45|31.36|31.06|1
1652925600000|2022-05-19 02:00:00|31.45|31.15|31.59|31.29|31.67|31.55|31.45|31.15|255
1652929200000|2022-05-19 03:00:00|31.54|31.27|31.39|31.14|31.62|31.32|31.39|31.12|4
1652932800000|2022-05-19 04:00:00|31.4|31.15|31.45|31.15|31.5|31.24|31.26|31.07|20
1652936400000|2022-05-19 05:00:00|31.42|31.12|31.4|31.1|31.52|31.36|31.23|30.98|207
1652940000000|2022-05-19 06:00:00|31.42|31.12|31.21|31.13|31.5|31.29|31.08|31|263
1652943600000|2022-05-19 07:00:00|31.18|31.1|31.2|31.12|31.86|31.78|31.08|31|3815
1652947200000|2022-05-19 08:00:00|31.21|31.13|31.66|31.58|31.73|31.65|31.18|31.1|3342
1652950800000|2022-05-19 09:00:00|31.69|31.61|31.71|31.63|32.01|31.93|31.52|31.44|1925
1652954400000|2022-05-19 10:00:00|31.72|31.64|31.15|31.07|31.76|31.68|31.12|31.04|2003
1652958000000|2022-05-19 11:00:00|31.17|31.09|30.92|30.84|31.46|31.38|30.83|30.75|1633
1652961600000|2022-05-19 12:00:00|30.9|30.82|31.29|31.21|31.41|31.33|30.85|30.77|1317
1652965200000|2022-05-19 13:00:00|31.31|31.23|31.03|30.95|31.34|31.26|30.54|30.46|2999
1652968800000|2022-05-19 14:00:00|31.06|30.98|30.51|30.43|31.08|31|30.4|30.32|2726
1652972400000|2022-05-19 15:00:00|30.53|30.45|30.04|29.96|30.6|30.52|29.77|29.69|3524
1652976000000|2022-05-19 16:00:00|30.06|29.98|29.98|29.9|30.4|30.32|29.86|29.78|170
1652979600000|2022-05-19 17:00:00|29.96|29.88|29.48|29.4|30.32|30.24|29.46|29.29|351
1652983200000|2022-05-19 18:00:00|29.5|29.42|29.29|29.21|29.79|29.7|29.24|29.1|87
1652986800000|2022-05-19 19:00:00|29.26|29.18|29.15|28.85|29.59|29.51|28.96|28.75|378
1653004800000|2022-05-20 00:00:00|28.73|28.43|28.56|28.31|28.77|28.51|28.47|28.22|31
1653008400000|2022-05-20 01:00:00|28.63|28.33|28.43|28.35|28.63|28.35|28.43|28.24|1
1653012000000|2022-05-20 02:00:00|28.54|28.29|28.41|28.33|28.61|28.4|28.41|28.29|9
1653015600000|2022-05-20 03:00:00|28.43|28.35|28.43|28.35|28.54|28.36|28.36|28.2|27
1653019200000|2022-05-20 04:00:00|28.55|28.3|28.34|28.26|28.57|28.41|28.34|28.2|6
1653022800000|2022-05-20 05:00:00|28.45|28.2|28.55|28.47|28.55|28.47|28.32|28.2|85
1653026400000|2022-05-20 06:00:00|28.62|28.54|28.67|28.59|28.73|28.65|28.42|28.34|567
1653030000000|2022-05-20 07:00:00|28.72|28.64|28.29|28.21|28.73|28.65|28.19|28.11|2101
1653033600000|2022-05-20 08:00:00|28.34|28.26|28.25|28.17|28.39|28.31|28.15|28.07|1344
1653037200000|2022-05-20 09:00:00|28.29|28.21|28.24|28.16|28.35|28.27|28.15|28.07|1587
1653040800000|2022-05-20 10:00:00|28.2|28.12|28.29|28.21|28.33|28.25|28.2|28.12|485
1653044400000|2022-05-20 11:00:00|28.33|28.25|28.35|28.27|28.52|28.44|28.25|28.17|987
1653048000000|2022-05-20 12:00:00|28.37|28.29|28.51|28.43|28.66|28.58|28.28|28.2|975
1653051600000|2022-05-20 13:00:00|28.53|28.45|28.55|28.47|28.86|28.78|28.42|28.34|2734
1653055200000|2022-05-20 14:00:00|28.52|28.44|29.37|29.29|29.42|29.34|28.5|28.42|1992
1653058800000|2022-05-20 15:00:00|29.39|29.31|29.42|29.34|29.62|29.54|29.14|29.06|3378
1653062400000|2022-05-20 16:00:00|29.39|29.31|30.31|30.23|30.58|30.5|29.39|29.31|690
1653066000000|2022-05-20 17:00:00|30.29|30.21|30.4|30.32|31|30.92|30.23|30.15|603
1653069600000|2022-05-20 18:00:00|30.35|30.27|30.3|30.22|30.87|30.79|29.87|29.79|203
1653073200000|2022-05-20 19:00:00|30.27|30.19|29.41|29.33|30.42|30.32|29.21|29.06|208
1653264000000|2022-05-23 00:00:00|29|28.7|29.1|28.8|29.48|29.18|28.75|28.45|4
1653267600000|2022-05-23 01:00:00|29.06|28.76|29.11|28.81|29.13|28.83|29.06|28.76|0
1653271200000|2022-05-23 02:00:00|29.13|28.83|29.25|28.95|29.33|29.03|29.13|28.83|0
1653274800000|2022-05-23 03:00:00|29.21|28.91|29.21|28.91|29.25|28.95|29.21|28.91|0
1653278400000|2022-05-23 04:00:00|29.19|28.89|29.23|28.93|29.23|28.93|29.19|28.89|0
1653282000000|2022-05-23 05:00:00|29.21|28.91|28.72|28.47|29.23|28.93|28.53|28.26|15
1653285600000|2022-05-23 06:00:00|28.68|28.43|28.53|28.45|28.78|28.64|28.44|28.34|227
1653289200000|2022-05-23 07:00:00|28.51|28.43|28.54|28.46|28.77|28.69|28.39|28.31|1431
1653292800000|2022-05-23 08:00:00|28.52|28.44|29.03|28.95|29.06|28.98|28.41|28.33|1198
1653296400000|2022-05-23 09:00:00|29.01|28.93|29.13|29.05|29.28|29.2|28.89|28.81|800
1653300000000|2022-05-23 10:00:00|29.09|29.01|28.65|28.57|29.18|29.1|28.65|28.57|592
1653303600000|2022-05-23 11:00:00|28.69|28.61|28.69|28.61|28.82|28.74|28.65|28.57|920
1653307200000|2022-05-23 12:00:00|28.67|28.59|28.75|28.67|28.79|28.71|28.55|28.47|361
1653310800000|2022-05-23 13:00:00|28.77|28.69|28.93|28.85|29.08|29|28.57|28.49|2358
1653314400000|2022-05-23 14:00:00|28.91|28.83|28.79|28.71|29.22|29.14|28.66|28.58|1827
1653318000000|2022-05-23 15:00:00|28.78|28.7|28.54|28.46|28.81|28.73|28.42|28.34|1399
1653321600000|2022-05-23 16:00:00|28.52|28.44|28.61|28.53|28.76|28.68|28.31|28.23|185
1653325200000|2022-05-23 17:00:00|28.59|28.51|28.39|28.31|28.81|28.73|28.28|28.2|218
1653328800000|2022-05-23 18:00:00|28.37|28.29|28.48|28.4|28.5|28.42|28.31|28.23|29
1653332400000|2022-05-23 19:00:00|28.45|28.37|28.77|28.47|28.86|28.72|28.37|28.29|121
1653350400000|2022-05-24 00:00:00|29.27|28.97|29.25|28.95|29.32|29.02|29.23|28.93|0
1653354000000|2022-05-24 01:00:00|29.27|28.97|29.27|28.97|29.32|29.02|29.25|28.95|0
1653357600000|2022-05-24 02:00:00|29.3|29|29.44|29.14|29.49|29.19|29.3|29|0
1653361200000|2022-05-24 03:00:00|29.51|29.21|29.44|29.14|29.51|29.21|29.44|29.14|0
1653364800000|2022-05-24 04:00:00|29.47|29.17|29.4|29.1|29.49|29.19|29.4|29.1|0
1653368400000|2022-05-24 05:00:00|29.43|29.13|29.57|29.27|29.59|29.29|29.4|29.1|6
1653372000000|2022-05-24 06:00:00|29.55|29.25|29.35|29.27|29.61|29.53|29.29|29.21|412
1653375600000|2022-05-24 07:00:00|29.33|29.25|29.11|29.03|29.42|29.34|28.93|28.85|2070
1653379200000|2022-05-24 08:00:00|29.15|29.07|29.19|29.11|29.26|29.18|28.96|28.88|637
1653382800000|2022-05-24 09:00:00|29.21|29.13|28.95|28.87|29.27|29.19|28.87|28.79|398
1653386400000|2022-05-24 10:00:00|28.97|28.89|28.79|28.71|29.08|29|28.75|28.67|531
1653390000000|2022-05-24 11:00:00|28.75|28.67|28.77|28.69|28.83|28.75|28.57|28.49|864
1653393600000|2022-05-24 12:00:00|28.79|28.71|28.67|28.59|28.82|28.74|28.62|28.54|620
1653397200000|2022-05-24 13:00:00|28.71|28.63|28.96|28.88|29.01|28.93|28.71|28.63|2193
1653400800000|2022-05-24 14:00:00|28.94|28.86|29.3|29.22|29.57|29.49|28.94|28.86|2231
1653404400000|2022-05-24 15:00:00|29.31|29.23|29.08|29|29.64|29.56|28.96|28.88|2036
1653408000000|2022-05-24 16:00:00|29.09|29.01|28.85|28.77|29.15|29.07|28.62|28.54|1179
1653411600000|2022-05-24 17:00:00|28.87|28.79|28.72|28.64|29.1|29.02|28.61|28.53|185
1653415200000|2022-05-24 18:00:00|28.7|28.62|28.94|28.86|29.01|28.93|28.42|28.34|496
1653418800000|2022-05-24 19:00:00|28.96|28.88|28.8|28.55|29.02|28.94|28.56|28.48|163
1653436800000|2022-05-25 00:00:00|29|28.7|28.88|28.58|29.11|28.81|28.86|28.56|0
1653440400000|2022-05-25 01:00:00|28.9|28.6|28.86|28.56|28.93|28.63|28.86|28.56|0
1653444000000|2022-05-25 02:00:00|28.84|28.54|28.86|28.56|28.86|28.56|28.81|28.51|0
1653447600000|2022-05-25 03:00:00|28.84|28.54|28.66|28.36|28.85|28.55|28.63|28.34|0
1653451200000|2022-05-25 04:00:00|28.68|28.38|28.69|28.44|28.73|28.46|28.52|28.33|1
1653454800000|2022-05-25 05:00:00|28.73|28.43|28.75|28.45|28.82|28.52|28.68|28.38|0
1653458400000|2022-05-25 06:00:00|28.73|28.43|28.42|28.34|28.73|28.62|28.42|28.32|133
1653462000000|2022-05-25 07:00:00|28.45|28.37|28.74|28.66|28.92|28.84|28.42|28.34|1044
1653465600000|2022-05-25 08:00:00|28.76|28.68|28.83|28.75|29.01|28.93|28.71|28.63|507
1653469200000|2022-05-25 09:00:00|28.84|28.76|28.78|28.7|29.1|29.02|28.78|28.7|558
1653472800000|2022-05-25 10:00:00|28.76|28.68|28.95|28.87|28.95|28.87|28.69|28.61|574
1653476400000|2022-05-25 11:00:00|28.96|28.88|29.06|28.98|29.23|29.15|28.88|28.8|1438
1653480000000|2022-05-25 12:00:00|29.07|28.99|28.8|28.72|29.1|29.02|28.77|28.69|1013
1653483600000|2022-05-25 13:00:00|28.81|28.73|28.6|28.52|28.84|28.76|28.5|28.42|2139
1653487200000|2022-05-25 14:00:00|28.61|28.53|28.4|28.32|28.78|28.7|28.33|28.25|1536
1653490800000|2022-05-25 15:00:00|28.38|28.3|28.43|28.35|28.78|28.7|28.36|28.28|955
1653494400000|2022-05-25 16:00:00|28.4|28.32|28.47|28.39|28.72|28.64|28.37|28.29|428
1653498000000|2022-05-25 17:00:00|28.45|28.37|28.29|28.21|28.56|28.48|28.28|28.14|210
1653501600000|2022-05-25 18:00:00|28.31|28.23|27.72|27.64|28.35|28.27|27.66|27.58|1351
1653505200000|2022-05-25 19:00:00|27.7|27.62|27.96|27.66|27.99|27.87|27.58|27.5|1019
1653523200000|2022-05-26 00:00:00|27.82|27.52|27.84|27.54|27.86|27.56|27.73|27.43|5
1653526800000|2022-05-26 01:00:00|27.85|27.55|27.9|27.6|27.92|27.62|27.82|27.52|0
1653530400000|2022-05-26 02:00:00|27.88|27.58|27.91|27.61|27.94|27.64|27.86|27.56|0
1653534000000|2022-05-26 03:00:00|27.92|27.62|27.9|27.6|27.97|27.67|27.85|27.55|0
1653537600000|2022-05-26 04:00:00|27.92|27.62|27.95|27.65|27.98|27.73|27.9|27.6|0
1653541200000|2022-05-26 05:00:00|27.96|27.66|27.93|27.68|27.97|27.72|27.9|27.6|0
1653544800000|2022-05-26 06:00:00|27.95|27.7|27.78|27.7|27.97|27.85|27.73|27.65|132
1653548400000|2022-05-26 07:00:00|27.8|27.72|27.57|27.49|27.8|27.72|27.52|27.44|1461
1653552000000|2022-05-26 08:00:00|27.58|27.5|27.81|27.73|27.88|27.8|27.57|27.49|788
1653555600000|2022-05-26 09:00:00|27.82|27.74|27.69|27.61|27.87|27.79|27.65|27.57|548
1653559200000|2022-05-26 10:00:00|27.7|27.62|27.7|27.62|27.8|27.72|27.62|27.54|274
1653562800000|2022-05-26 11:00:00|27.69|27.61|27.57|27.49|27.69|27.61|27.52|27.44|733
1653566400000|2022-05-26 12:00:00|27.59|27.51|27.47|27.39|27.66|27.58|27.42|27.34|683
1653570000000|2022-05-26 13:00:00|27.49|27.41|27.38|27.3|27.66|27.58|27.29|27.21|1837
1653573600000|2022-05-26 14:00:00|27.39|27.31|27.31|27.23|27.41|27.33|27.23|27.15|794
1653577200000|2022-05-26 15:00:00|27.29|27.21|27.43|27.35|27.53|27.45|27.18|27.1|2715
1653580800000|2022-05-26 16:00:00|27.41|27.33|27.31|27.23|27.5|27.42|27.23|27.15|302
1653584400000|2022-05-26 17:00:00|27.28|27.2|27.33|27.25|27.37|27.29|27.19|27.11|405
1653588000000|2022-05-26 18:00:00|27.38|27.3|27.38|27.3|27.57|27.49|27.36|27.28|75
1653591600000|2022-05-26 19:00:00|27.4|27.32|27.54|27.24|27.61|27.53|27.35|27.2|132
1653609600000|2022-05-27 00:00:00|27.35|27.05|27.74|27.44|27.78|27.53|27.33|27.03|2
1653613200000|2022-05-27 01:00:00|27.7|27.45|27.71|27.41|27.75|27.51|27.54|27.27|2
1653616800000|2022-05-27 02:00:00|27.7|27.4|27.72|27.42|27.73|27.43|27.66|27.36|0
1653620400000|2022-05-27 03:00:00|27.71|27.41|27.7|27.4|27.71|27.41|27.66|27.36|0
1653624000000|2022-05-27 04:00:00|27.71|27.41|27.67|27.37|27.71|27.41|27.61|27.31|0
1653627600000|2022-05-27 05:00:00|27.69|27.39|27.7|27.4|27.75|27.64|27.64|27.34|1
1653631200000|2022-05-27 06:00:00|27.69|27.39|27.35|27.27|27.72|27.61|27.33|27.25|143
1653634800000|2022-05-27 07:00:00|27.37|27.29|27.14|27.06|27.38|27.3|27.04|26.96|1488
1653638400000|2022-05-27 08:00:00|27.18|27.1|26.99|26.91|27.19|27.11|26.96|26.88|844
1653642000000|2022-05-27 09:00:00|27.04|26.96|26.87|26.79|27.07|26.99|26.85|26.77|718
1653645600000|2022-05-27 10:00:00|26.88|26.8|26.88|26.8|26.96|26.88|26.86|26.78|442
1653649200000|2022-05-27 11:00:00|26.9|26.82|27.02|26.94|27.02|26.94|26.88|26.8|524
1653652800000|2022-05-27 12:00:00|27|26.92|26.64|26.56|27.02|26.94|26.61|26.53|1171
1653656400000|2022-05-27 13:00:00|26.62|26.54|26.4|26.32|26.68|26.6|26.37|26.29|1431
1653660000000|2022-05-27 14:00:00|26.44|26.36|26.43|26.35|26.45|26.37|26.25|26.17|2393
1653663600000|2022-05-27 15:00:00|26.48|26.4|26.06|25.98|26.48|26.4|26.06|25.98|4137
1653667200000|2022-05-27 16:00:00|26.04|25.96|26.08|26|26.13|26.05|25.92|25.84|447
1653670800000|2022-05-27 17:00:00|26.05|25.97|26.08|26|26.1|26.02|26.01|25.93|209
1653674400000|2022-05-27 18:00:00|26.07|25.99|25.99|25.91|26.08|26|25.97|25.89|128
1653678000000|2022-05-27 19:00:00|26|25.92|26.1|25.8|26.2|26.12|25.95|25.77|270
1653868800000|2022-05-30 00:00:00|26.06|25.76|25.94|25.64|26.09|25.79|25.93|25.63|0
1653872400000|2022-05-30 01:00:00|25.95|25.65|26.01|25.71|26.03|25.73|25.95|25.65|0
1653876000000|2022-05-30 02:00:00|26|25.7|26|25.7|26.01|25.71|25.96|25.7|0
1653879600000|2022-05-30 03:00:00|26.01|25.71|26.03|25.73|26.03|25.73|26|25.7|0
1653883200000|2022-05-30 04:00:00|26.01|25.71|26.05|25.75|26.05|25.76|26|25.7|0
1653886800000|2022-05-30 05:00:00|26.06|25.76|25.99|25.69|26.06|25.84|25.87|25.65|7
1653890400000|2022-05-30 06:00:00|25.98|25.68|25.84|25.76|26.02|25.85|25.77|25.68|204
1653894000000|2022-05-30 07:00:00|25.86|25.78|25.75|25.67|26|25.92|25.73|25.65|801
1653897600000|2022-05-30 08:00:00|25.73|25.65|25.58|25.5|25.76|25.68|25.51|25.43|2129
1653901200000|2022-05-30 09:00:00|25.61|25.53|25.54|25.46|25.68|25.6|25.51|25.43|526
1653904800000|2022-05-30 10:00:00|25.56|25.48|25.69|25.61|25.74|25.66|25.54|25.46|1082
1653908400000|2022-05-30 11:00:00|25.7|25.62|25.76|25.68|25.79|25.71|25.66|25.58|565
1653912000000|2022-05-30 12:00:00|25.8|25.72|25.79|25.71|25.84|25.76|25.77|25.69|576
1653915600000|2022-05-30 13:00:00|25.77|25.69|25.8|25.72|25.87|25.79|25.74|25.66|676
1653919200000|2022-05-30 14:00:00|25.82|25.74|25.7|25.62|25.87|25.79|25.65|25.57|1270
1653922800000|2022-05-30 15:00:00|25.71|25.63|25.78|25.7|25.85|25.77|25.65|25.57|1351
1653926400000|2022-05-30 16:00:00|25.8|25.72|25.83|25.75|25.83|25.75|25.78|25.7|33
1653930000000|2022-05-30 17:00:00|25.79|25.71|25.81|25.73|25.83|25.75|25.79|25.71|40
1653933600000|2022-05-30 18:00:00|25.79|25.71|25.76|25.68|25.79|25.71|25.76|25.68|0
1653937200000|2022-05-30 19:00:00|25.77|25.69|25.89|25.64|25.89|25.73|25.76|25.61|12
1653955200000|2022-05-31 00:00:00|25.93|25.63|25.98|25.73|25.98|25.73|25.87|25.57|2
1653958800000|2022-05-31 01:00:00|25.97|25.72|26.12|25.82|26.14|25.85|25.89|25.72|3
1653962400000|2022-05-31 02:00:00|26.13|25.83|26.16|25.86|26.17|25.87|26.12|25.82|0
1653966000000|2022-05-31 03:00:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653969600000|2022-05-31 04:00:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653973200000|2022-05-31 05:00:00|26.15|25.85|26.14|25.84|26.17|25.87|26.1|25.8|2
1653976800000|2022-05-31 06:00:00|26.13|25.83|26.08|26|26.23|26.15|26.01|25.83|225
1653980400000|2022-05-31 07:00:00|26.11|26.03|26.31|26.23|26.36|26.28|26.03|25.95|1590
1653984000000|2022-05-31 08:00:00|26.29|26.21|26.06|25.98|26.31|26.23|26.03|25.95|1300
1653987600000|2022-05-31 09:00:00|26.08|26|26.54|26.46|26.66|26.58|26.08|26|1008
1653991200000|2022-05-31 10:00:00|26.55|26.47|26.49|26.41|26.65|26.57|26.46|26.38|590
1653994800000|2022-05-31 11:00:00|26.47|26.39|26.49|26.41|26.56|26.48|26.39|26.31|226
1653998400000|2022-05-31 12:00:00|26.5|26.42|26.61|26.53|26.66|26.58|26.49|26.41|1434
1654002000000|2022-05-31 13:00:00|26.63|26.55|26.52|26.44|26.85|26.77|26.43|26.35|2407
1654005600000|2022-05-31 14:00:00|26.5|26.42|26.26|26.18|26.6|26.52|26.24|26.16|1936
1654009200000|2022-05-31 15:00:00|26.27|26.19|26.15|26.07|26.77|26.69|26.11|26.03|4086
1654012800000|2022-05-31 16:00:00|26.14|26.06|26.06|25.98|26.25|26.17|25.98|25.9|513
1654016400000|2022-05-31 17:00:00|26.08|26|25.91|25.83|26.29|26.21|25.88|25.8|250
1654020000000|2022-05-31 18:00:00|25.92|25.84|26.33|26.25|26.41|26.33|25.91|25.83|228
1654023600000|2022-05-31 19:00:00|26.35|26.27|26.21|25.96|26.4|26.32|25.86|25.78|400
1654041600000|2022-06-01 00:00:00|26.18|25.88|26.06|25.76|26.18|25.88|25.98|25.73|0
1654045200000|2022-06-01 01:00:00|26.07|25.77|26.06|25.76|26.07|25.77|25.98|25.73|0
1654048800000|2022-06-01 02:00:00|26.07|25.77|26.1|25.8|26.1|25.8|26.01|25.75|0
1654052400000|2022-06-01 03:00:00|26.11|25.81|26.11|25.81|26.11|25.83|26.05|25.75|1
1654056000000|2022-06-01 04:00:00|26.08|25.83|26.1|25.8|26.19|25.89|26.07|25.8|0
1654059600000|2022-06-01 05:00:00|26.12|25.82|26.27|25.97|26.28|25.98|26.04|25.79|43
1654063200000|2022-06-01 06:00:00|26.12|26.04|26.01|25.93|26.22|26.07|25.96|25.88|152
1654066800000|2022-06-01 07:00:00|26.02|25.94|26.09|26.01|26.14|26.06|25.92|25.84|1147
1654070400000|2022-06-01 08:00:00|26.1|26.02|25.99|25.91|26.33|26.25|25.94|25.86|1737
1654074000000|2022-06-01 09:00:00|25.98|25.9|25.89|25.81|25.99|25.91|25.72|25.64|528
1654077600000|2022-06-01 10:00:00|25.87|25.79|25.92|25.84|25.97|25.89|25.84|25.76|854
1654081200000|2022-06-01 11:00:00|25.91|25.83|25.78|25.7|25.91|25.83|25.77|25.69|1506
1654084800000|2022-06-01 12:00:00|25.76|25.68|25.75|25.67|25.8|25.72|25.65|25.57|2459
1654088400000|2022-06-01 13:00:00|25.78|25.7|25.55|25.47|25.8|25.72|25.47|25.39|2826
1654092000000|2022-06-01 14:00:00|25.54|25.46|25.99|25.91|26.27|26.19|25.53|25.45|5636
1654095600000|2022-06-01 15:00:00|26.04|25.96|26.5|26.42|26.55|26.47|25.99|25.91|2638
1654099200000|2022-06-01 16:00:00|26.53|26.45|26.63|26.55|26.76|26.68|26.41|26.33|518
1654102800000|2022-06-01 17:00:00|26.6|26.52|26.25|26.17|26.66|26.58|26.05|25.97|441
1654106400000|2022-06-01 18:00:00|26.28|26.2|25.87|25.79|26.28|26.2|25.77|25.69|266
1654110000000|2022-06-01 19:00:00|25.86|25.78|25.92|25.67|25.92|25.84|25.64|25.56|296
1654128000000|2022-06-02 00:00:00|26.12|25.82|25.92|25.62|26.22|25.92|25.9|25.6|0
1654131600000|2022-06-02 01:00:00|25.91|25.61|26.04|25.74|26.04|25.74|25.89|25.59|0
1654135200000|2022-06-02 02:00:00|26.05|25.75|25.98|25.68|26.14|25.84|25.91|25.61|1
1654138800000|2022-06-02 03:00:00|25.99|25.69|25.95|25.65|26|25.7|25.83|25.53|1
1654142400000|2022-06-02 04:00:00|25.97|25.67|25.83|25.53|25.97|25.67|25.82|25.52|0
1654146000000|2022-06-02 05:00:00|25.82|25.52|25.84|25.59|25.89|25.59|25.82|25.52|0
1654149600000|2022-06-02 06:00:00|25.85|25.6|25.7|25.62|25.89|25.72|25.61|25.53|230
1654153200000|2022-06-02 07:00:00|25.68|25.6|25.69|25.61|25.75|25.67|25.52|25.44|3033
1654156800000|2022-06-02 08:00:00|25.68|25.6|25.59|25.51|25.76|25.68|25.51|25.43|885
1654160400000|2022-06-02 09:00:00|25.6|25.52|25.41|25.33|25.63|25.55|25.4|25.32|998
1654164000000|2022-06-02 10:00:00|25.43|25.35|25.33|25.25|25.6|25.52|25.3|25.22|1198
1654167600000|2022-06-02 11:00:00|25.35|25.27|25.37|25.29|25.4|25.32|25.28|25.2|910
1654171200000|2022-06-02 12:00:00|25.42|25.34|25.47|25.39|25.54|25.46|25.3|25.22|2057
1654174800000|2022-06-02 13:00:00|25.45|25.37|25.54|25.46|25.79|25.71|25.45|25.37|2118
1654178400000|2022-06-02 14:00:00|25.56|25.48|25.26|25.18|25.72|25.64|25.26|25.18|1312
1654182000000|2022-06-02 15:00:00|25.27|25.19|24.88|24.8|25.28|25.2|24.81|24.73|2388
1654185600000|2022-06-02 16:00:00|24.87|24.79|24.83|24.75|24.93|24.85|24.68|24.6|283
1654189200000|2022-06-02 17:00:00|24.85|24.77|24.9|24.82|24.93|24.85|24.79|24.71|171
1654192800000|2022-06-02 18:00:00|24.91|24.83|25.23|25.15|25.23|25.15|24.9|24.82|204
1654196400000|2022-06-02 19:00:00|25.24|25.16|25.13|24.83|25.28|25.2|24.92|24.83|326
1654214400000|2022-06-03 00:00:00|25.17|24.87|25.26|24.96|25.26|24.96|25.13|24.83|0
1654218000000|2022-06-03 01:00:00|25.27|24.97|25.15|24.85|25.27|24.97|25.15|24.85|0
1654221600000|2022-06-03 02:00:00|25.18|24.88|25.18|24.88|25.18|24.88|25.16|24.86|0
1654225200000|2022-06-03 03:00:00|25.21|24.91|25.21|24.96|25.22|24.97|25.15|24.85|0
1654228800000|2022-06-03 04:00:00|25.19|24.89|25.21|24.96|25.24|24.96|25.15|24.85|0
1654232400000|2022-06-03 05:00:00|25.23|24.93|25.14|24.89|25.23|24.96|25.01|24.85|1
1654236000000|2022-06-03 06:00:00|25.12|24.87|25.06|24.98|25.14|25.04|25.02|24.87|150
1654239600000|2022-06-03 07:00:00|25.09|25.01|25.23|25.15|25.28|25.2|25.01|24.93|1235
1654243200000|2022-06-03 08:00:00|25.22|25.14|25.09|25.01|25.25|25.17|25.02|24.94|588
1654246800000|2022-06-03 09:00:00|25.11|25.03|25.07|24.99|25.15|25.07|25.02|24.94|3599
1654250400000|2022-06-03 10:00:00|25.08|25|25.12|25.04|25.19|25.11|25.02|24.94|1000
1654254000000|2022-06-03 11:00:00|25.11|25.03|25.22|25.14|25.27|25.19|25.07|24.99|542
1654257600000|2022-06-03 12:00:00|25.26|25.18|25.23|25.15|25.31|25.21|24.91|24.83|1336
1654261200000|2022-06-03 13:00:00|25.22|25.14|25.26|25.18|25.48|25.4|25.2|25.12|2408
1654264800000|2022-06-03 14:00:00|25.25|25.17|25.34|25.26|25.4|25.32|24.96|24.88|1418
1654268400000|2022-06-03 15:00:00|25.35|25.27|25.31|25.23|25.58|25.5|25.2|25.12|3008
1654272000000|2022-06-03 16:00:00|25.3|25.22|25.17|25.09|25.45|25.37|25.13|25.05|301
1654275600000|2022-06-03 17:00:00|25.15|25.07|25.29|25.21|25.42|25.34|25.05|24.97|285
1654279200000|2022-06-03 18:00:00|25.3|25.22|25.12|25.04|25.37|25.29|25.02|24.94|138
1654282800000|2022-06-03 19:00:00|25.1|25.02|25.3|25|25.39|25.31|25.08|24.99|180
1654473600000|2022-06-06 00:00:00|25.39|25.09|25.32|25.02|25.41|25.11|25.28|24.98|0
1654477200000|2022-06-06 01:00:00|25.31|25.01|25.26|24.96|25.32|25.02|25.24|24.94|0
1654480800000|2022-06-06 02:00:00|25.24|24.94|25.18|24.88|25.24|24.94|25.18|24.88|0
1654484400000|2022-06-06 03:00:00|25.19|24.89|25.18|24.88|25.19|24.89|25.16|24.86|0
1654488000000|2022-06-06 04:00:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654491600000|2022-06-06 05:00:00|25.22|24.92|25.22|24.92|25.22|24.92|25.19|24.89|0
1654495200000|2022-06-06 06:00:00|25.18|24.93|25|24.92|25.19|25.03|24.99|24.91|52
1654498800000|2022-06-06 07:00:00|24.99|24.91|24.69|24.61|24.99|24.91|24.69|24.61|1363
1654502400000|2022-06-06 08:00:00|24.68|24.6|24.44|24.36|24.71|24.63|24.43|24.35|1114
1654506000000|2022-06-06 09:00:00|24.45|24.37|24.54|24.46|24.59|24.51|24.45|24.37|390
1654509600000|2022-06-06 10:00:00|24.53|24.45|24.48|24.4|24.54|24.46|24.47|24.39|556
1654513200000|2022-06-06 11:00:00|24.52|24.44|24.45|24.37|24.59|24.51|24.45|24.37|522
1654516800000|2022-06-06 12:00:00|24.44|24.36|24.45|24.37|24.45|24.37|24.37|24.29|2538
1654520400000|2022-06-06 13:00:00|24.41|24.33|24.48|24.4|24.63|24.55|24.39|24.31|1522
1654524000000|2022-06-06 14:00:00|24.46|24.38|24.43|24.35|24.63|24.55|24.42|24.34|1795
1654527600000|2022-06-06 15:00:00|24.44|24.36|24.85|24.77|24.92|24.84|24.39|24.31|3852
1654531200000|2022-06-06 16:00:00|24.84|24.76|24.79|24.71|25.04|24.96|24.78|24.7|659
1654534800000|2022-06-06 17:00:00|24.81|24.73|24.73|24.65|24.94|24.86|24.7|24.62|282
1654538400000|2022-06-06 18:00:00|24.77|24.69|25|24.92|25.08|25|24.73|24.65|124
1654542000000|2022-06-06 19:00:00|25.03|24.95|24.84|24.54|25.08|25|24.61|24.53|258
1654560000000|2022-06-07 00:00:00|25.12|24.82|25.08|24.78|25.12|24.93|24.89|24.72|13
1654563600000|2022-06-07 01:00:00|25.06|24.76|25.21|24.91|25.23|24.93|25.06|24.76|0
1654567200000|2022-06-07 02:00:00|25.23|24.93|25.23|24.93|25.23|24.93|25.16|24.86|0
1654570800000|2022-06-07 03:00:00|25.2|24.9|25.21|24.91|25.22|24.92|25.17|24.87|0
1654574400000|2022-06-07 04:00:00|25.23|24.93|25.21|24.91|25.23|24.93|25.17|24.87|0
1654578000000|2022-06-07 05:00:00|25.19|24.89|25.43|25.13|25.49|25.34|25.19|24.89|15
1654581600000|2022-06-07 06:00:00|25.35|25.1|25.23|25.15|25.41|25.19|25.08|24.99|199
1654585200000|2022-06-07 07:00:00|25.22|25.14|25.11|25.03|25.26|25.18|25.05|24.97|582
1654588800000|2022-06-07 08:00:00|25.12|25.04|25.18|25.1|25.21|25.13|25.05|24.97|1022
1654592400000|2022-06-07 09:00:00|25.2|25.12|25.41|25.33|25.42|25.34|25.17|25.09|1513
1654596000000|2022-06-07 10:00:00|25.39|25.31|25.54|25.46|25.56|25.48|25.32|25.24|2054
1654599600000|2022-06-07 11:00:00|25.56|25.48|25.55|25.47|25.76|25.68|25.42|25.34|1877
1654603200000|2022-06-07 12:00:00|25.53|25.45|25.78|25.7|25.82|25.74|25.5|25.42|2140
1654606800000|2022-06-07 13:00:00|25.77|25.69|25.61|25.53|25.88|25.8|25.49|25.41|2466
1654610400000|2022-06-07 14:00:00|25.65|25.57|25.21|25.13|25.66|25.58|25.06|24.98|4104
1654614000000|2022-06-07 15:00:00|25.16|25.08|25.12|25.04|25.31|25.23|25.1|25.02|10431
1654617600000|2022-06-07 16:00:00|25.11|25.03|24.92|24.84|25.17|25.09|24.91|24.83|683
1654621200000|2022-06-07 17:00:00|24.91|24.83|24.72|24.64|24.93|24.85|24.68|24.6|314
1654624800000|2022-06-07 18:00:00|24.68|24.6|24.68|24.6|24.78|24.7|24.52|24.44|65
1654628400000|2022-06-07 19:00:00|24.66|24.58|24.73|24.43|24.73|24.6|24.51|24.38|145
1654646400000|2022-06-08 00:00:00|24.81|24.51|24.79|24.49|24.85|24.55|24.64|24.34|0
1654650000000|2022-06-08 01:00:00|24.81|24.51|24.75|24.45|24.81|24.51|24.73|24.43|0
1654653600000|2022-06-08 02:00:00|24.72|24.47|24.72|24.47|24.75|24.58|24.6|24.44|0
1654657200000|2022-06-08 03:00:00|24.64|24.56|24.77|24.47|24.84|24.6|24.64|24.47|0
1654660800000|2022-06-08 04:00:00|24.74|24.49|24.79|24.54|24.81|24.56|24.72|24.47|0
1654664400000|2022-06-08 05:00:00|24.81|24.56|24.54|24.29|24.81|24.62|24.46|24.29|2
1654668000000|2022-06-08 06:00:00|24.46|24.38|24.66|24.58|24.77|24.69|24.46|24.32|412
1654671600000|2022-06-08 07:00:00|24.68|24.6|24.91|24.83|25.02|24.94|24.65|24.57|3050
1654675200000|2022-06-08 08:00:00|24.92|24.84|24.76|24.68|24.92|24.84|24.69|24.61|2346
1654678800000|2022-06-08 09:00:00|24.72|24.64|24.77|24.69|24.85|24.77|24.68|24.6|1063
1654682400000|2022-06-08 10:00:00|24.78|24.7|24.78|24.7|24.89|24.81|24.73|24.65|1471
1654686000000|2022-06-08 11:00:00|24.83|24.75|24.84|24.76|24.84|24.76|24.72|24.64|1166
1654689600000|2022-06-08 12:00:00|24.85|24.77|25.05|24.97|25.1|25.02|24.8|24.72|1846
1654693200000|2022-06-08 13:00:00|25.1|25.02|24.89|24.81|25.22|25.14|24.83|24.75|3129
1654696800000|2022-06-08 14:00:00|24.93|24.85|24.98|24.9|25.16|25.08|24.88|24.8|3866
1654700400000|2022-06-08 15:00:00|24.93|24.85|24.64|24.56|24.98|24.9|24.57|24.49|4705
1654704000000|2022-06-08 16:00:00|24.68|24.6|24.8|24.72|25|24.92|24.63|24.55|630
1654707600000|2022-06-08 17:00:00|24.82|24.74|24.9|24.82|25.06|24.98|24.8|24.72|312
1654711200000|2022-06-08 18:00:00|24.89|24.81|25.05|24.97|25.15|25.07|24.85|24.77|72
1654714800000|2022-06-08 19:00:00|25.07|24.99|24.91|24.66|25.1|25.02|24.75|24.66|149
1654732800000|2022-06-09 00:00:00|24.89|24.61|24.86|24.56|24.98|24.68|24.83|24.53|5
1654736400000|2022-06-09 01:00:00|24.87|24.57|24.89|24.59|24.93|24.63|24.86|24.56|0
1654740000000|2022-06-09 02:00:00|24.87|24.57|24.92|24.62|24.95|24.65|24.86|24.56|1
1654743600000|2022-06-09 03:00:00|24.93|24.63|24.9|24.6|24.95|24.65|24.79|24.49|0
1654747200000|2022-06-09 04:00:00|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1654750800000|2022-06-09 05:00:00|24.98|24.68|25.03|24.73|25.12|24.94|24.83|24.53|5
1654754400000|2022-06-09 06:00:00|25.05|24.75|24.89|24.81|25.1|24.89|24.84|24.67|123
1654758000000|2022-06-09 07:00:00|24.84|24.76|24.9|24.82|25.17|25.09|24.81|24.73|3459
1654761600000|2022-06-09 08:00:00|24.91|24.83|24.7|24.62|25.02|24.94|24.7|24.62|2387
1654765200000|2022-06-09 09:00:00|24.69|24.61|24.84|24.76|24.89|24.81|24.64|24.56|1450
1654768800000|2022-06-09 10:00:00|24.79|24.71|24.71|24.63|24.9|24.82|24.62|24.54|1289
1654772400000|2022-06-09 11:00:00|24.7|24.62|25.01|24.93|25.05|24.97|24.45|24.37|2013
1654776000000|2022-06-09 12:00:00|25.03|24.95|25.67|25.59|25.73|25.65|24.98|24.9|5082
1654779600000|2022-06-09 13:00:00|25.68|25.6|25.21|25.13|25.73|25.65|25.21|25.13|5189
1654783200000|2022-06-09 14:00:00|25.22|25.14|25.3|25.22|25.54|25.46|25.08|25|2743
1654786800000|2022-06-09 15:00:00|25.33|25.25|25.34|25.26|25.55|25.47|25.24|25.16|3125
1654790400000|2022-06-09 16:00:00|25.36|25.28|25.27|25.19|25.53|25.45|25.23|25.15|361
1654794000000|2022-06-09 17:00:00|25.26|25.18|25.34|25.26|25.48|25.4|25.17|25.09|242
1654797600000|2022-06-09 18:00:00|25.35|25.27|25.72|25.64|25.72|25.64|25.35|25.27|129
1654801200000|2022-06-09 19:00:00|25.73|25.65|26.24|26.16|26.3|26.16|25.69|25.61|718
1654819200000|2022-06-10 00:00:00|26.35|26.05|26.18|25.88|26.36|26.06|26.17|25.87|1
1654822800000|2022-06-10 01:00:00|26.2|25.9|26.23|25.93|26.33|26.03|26.15|25.85|0
1654826400000|2022-06-10 02:00:00|26.22|25.92|26.23|25.93|26.31|26.01|26.22|25.92|0
1654830000000|2022-06-10 03:00:00|26.16|25.86|26.15|25.85|26.2|25.9|26.15|25.85|0
1654833600000|2022-06-10 04:00:00|26.13|25.83|26.15|25.85|26.2|25.9|26.09|25.79|0
1654837200000|2022-06-10 05:00:00|26.21|25.91|26.1|25.8|26.28|25.98|26.1|25.8|0
1654840800000|2022-06-10 06:00:00|26.12|25.82|26.1|26.02|26.21|26.12|26.04|25.75|338
1654844400000|2022-06-10 07:00:00|26.11|26.03|26.64|26.56|26.76|26.68|26.08|26|5120
1654848000000|2022-06-10 08:00:00|26.66|26.58|26.58|26.5|26.66|26.58|26.31|26.23|2457
1654851600000|2022-06-10 09:00:00|26.6|26.52|26.61|26.53|26.67|26.59|26.48|26.4|2733
1654855200000|2022-06-10 10:00:00|26.56|26.48|26.8|26.72|26.88|26.8|26.55|26.47|3051
1654858800000|2022-06-10 11:00:00|26.81|26.73|26.7|26.62|26.85|26.77|26.59|26.51|1189
1654862400000|2022-06-10 12:00:00|26.69|26.61|27.37|27.29|27.37|27.29|26.47|26.28|2602
1654866000000|2022-06-10 13:00:00|27.36|27.28|27.43|27.35|27.54|27.46|27.16|27.08|2930
1654869600000|2022-06-10 14:00:00|27.44|27.36|27.97|27.89|27.99|27.91|27.44|27.36|7985
1654873200000|2022-06-10 15:00:00|27.98|27.9|28.01|27.93|28.37|28.29|27.96|27.88|5438
1654876800000|2022-06-10 16:00:00|27.99|27.91|28.07|27.99|28.27|28.19|27.87|27.79|185
1654880400000|2022-06-10 17:00:00|28.06|27.98|27.89|27.81|28.26|28.18|27.82|27.74|386
1654884000000|2022-06-10 18:00:00|27.94|27.86|27.77|27.69|28.07|27.99|27.74|27.66|84
1654887600000|2022-06-10 19:00:00|27.72|27.64|28.09|27.79|28.22|27.97|27.6|27.52|279
1655078400000|2022-06-13 00:00:00|28.7|28.62|29.05|28.97|29.18|28.97|28.69|28.44|354
1655082000000|2022-06-13 01:00:00|29.06|28.98|29.41|29.11|29.51|29.27|29.06|28.96|475
1655085600000|2022-06-13 02:00:00|29.13|29.05|29.02|28.77|29.36|29.07|29.02|28.77|646
1655089200000|2022-06-13 03:00:00|28.96|28.88|29.15|28.85|29.15|28.88|28.96|28.77|134
1655092800000|2022-06-13 04:00:00|29.17|28.87|29.42|29.12|29.42|29.12|29.15|28.87|2114
1655096400000|2022-06-13 05:00:00|28.98|28.68|29.42|29.17|29.42|29.17|28.98|28.68|44
1655100000000|2022-06-13 06:00:00|29.36|29.28|29.45|29.37|29.76|29.68|29.2|29.12|655
1655103600000|2022-06-13 07:00:00|29.5|29.42|29.33|29.25|29.57|29.49|29.16|29.08|3941
1655107200000|2022-06-13 08:00:00|29.35|29.27|29.78|29.7|29.84|29.76|29.35|29.27|5237
1655110800000|2022-06-13 09:00:00|29.81|29.73|29.79|29.71|29.84|29.76|29.22|29.14|5285
1655114400000|2022-06-13 10:00:00|29.76|29.68|29.56|29.48|29.84|29.76|29.43|29.35|2037
1655118000000|2022-06-13 11:00:00|29.53|29.45|29.94|29.86|29.94|29.86|29.38|29.3|2094
1655121600000|2022-06-13 12:00:00|29.91|29.83|29.91|29.83|29.93|29.85|29.53|29.45|1003
1655125200000|2022-06-13 13:00:00|29.93|29.85|29.78|29.7|29.94|29.86|29.58|29.5|2745
1655128800000|2022-06-13 14:00:00|29.76|29.68|30.48|30.4|30.49|30.41|29.63|29.55|6783
1655132400000|2022-06-13 15:00:00|30.51|30.43|30.47|30.39|30.67|30.59|30.13|30.05|7356
1655136000000|2022-06-13 16:00:00|30.52|30.44|30.72|30.64|30.72|30.64|30.22|30.14|1558
1655139600000|2022-06-13 17:00:00|30.77|30.69|30.39|30.31|30.92|30.84|30.27|30.19|621
1655143200000|2022-06-13 18:00:00|30.42|30.34|30.94|30.86|30.97|30.89|30.39|30.31|174
1655146800000|2022-06-13 19:00:00|30.97|30.89|31.55|31.47|31.71|31.59|30.74|30.53|14677
1655164800000|2022-06-14 00:00:00|31.32|31.02|30.97|30.67|31.6|31.31|30.97|30.67|2
1655168400000|2022-06-14 01:00:00|31|30.72|31.17|30.92|31.2|31.01|30.97|30.72|11
1655172000000|2022-06-14 02:00:00|31.15|30.9|31.14|30.89|31.17|30.92|31.14|30.89|0
1655175600000|2022-06-14 03:00:00|31.02|30.77|31.02|30.77|31.07|30.82|31.02|30.74|2
1655179200000|2022-06-14 04:00:00|30.99|30.74|30.69|30.44|31.02|30.8|30.63|30.44|8
1655182800000|2022-06-14 05:00:00|30.63|30.55|30.24|29.99|30.71|30.55|30.18|29.92|58
1655186400000|2022-06-14 06:00:00|30.18|30.1|30.3|30.22|30.44|30.32|29.96|29.88|305
1655190000000|2022-06-14 07:00:00|30.35|30.27|30.7|30.62|30.85|30.77|30.2|30.12|4120
1655193600000|2022-06-14 08:00:00|30.65|30.57|31.15|31.07|31.17|31.09|30.6|30.52|3142
1655197200000|2022-06-14 09:00:00|31.2|31.12|31.4|31.32|31.4|31.32|31.1|31.02|2178
1655200800000|2022-06-14 10:00:00|31.45|31.37|31.35|31.27|31.65|31.57|31.25|31.17|3113
1655204400000|2022-06-14 11:00:00|31.32|31.24|31.4|31.32|31.55|31.47|31.1|31.02|2149
1655208000000|2022-06-14 12:00:00|31.45|31.37|31.1|31.02|31.45|31.37|30.9|30.82|3069
1655211600000|2022-06-14 13:00:00|31.07|30.99|30.65|30.57|31.3|31.22|30.65|30.57|5887
1655215200000|2022-06-14 14:00:00|30.68|30.6|30.6|30.52|31.2|31.12|30.5|30.42|4274
1655218800000|2022-06-14 15:00:00|30.65|30.57|30.75|30.67|31.03|30.95|30.53|30.45|3222
1655222400000|2022-06-14 16:00:00|30.77|30.69|30.95|30.87|31.35|31.27|30.77|30.69|206
1655226000000|2022-06-14 17:00:00|30.97|30.89|31.2|31.12|31.35|31.27|30.72|30.64|163
1655229600000|2022-06-14 18:00:00|31.17|31.09|30.93|30.85|31.17|31.09|30.65|30.57|184
1655233200000|2022-06-14 19:00:00|30.95|30.87|30.68|30.38|31.2|31.12|30.35|30.23|211
1655251200000|2022-06-15 00:00:00|30.71|30.41|30.71|30.41|30.88|30.58|30.54|30.24|0
1655254800000|2022-06-15 01:00:00|30.73|30.43|30.6|30.3|30.75|30.45|30.48|30.18|0
1655258400000|2022-06-15 02:00:00|30.58|30.28|30.57|30.27|30.6|30.3|30.51|30.21|0
1655262000000|2022-06-15 03:00:00|30.55|30.25|30.55|30.25|30.57|30.27|30.43|30.18|0
1655265600000|2022-06-15 04:00:00|30.5|30.23|30.6|30.35|30.6|30.39|30.42|30.23|15
1655269200000|2022-06-15 05:00:00|30.58|30.33|30.6|30.3|30.88|30.69|30.27|30.1|28
1655272800000|2022-06-15 06:00:00|30.37|30.29|30.14|30.06|30.48|30.31|30.1|30.02|392
1655276400000|2022-06-15 07:00:00|30.09|30.01|30.54|30.46|30.83|30.75|29.99|29.91|2991
1655280000000|2022-06-15 08:00:00|30.56|30.48|29.99|29.91|30.56|30.48|29.87|29.79|2628
1655283600000|2022-06-15 09:00:00|30.04|29.96|29.8|29.72|30.19|30.11|29.75|29.67|2253
1655287200000|2022-06-15 10:00:00|29.84|29.76|29.85|29.77|30.05|29.97|29.78|29.7|1410
1655290800000|2022-06-15 11:00:00|29.8|29.72|29.31|29.23|29.9|29.82|29.31|29.23|3003
1655294400000|2022-06-15 12:00:00|29.34|29.26|29.38|29.3|29.65|29.57|29.21|29.13|2893
1655298000000|2022-06-15 13:00:00|29.35|29.27|29.2|29.12|29.6|29.52|29.1|29.02|2854
1655301600000|2022-06-15 14:00:00|29.16|29.08|29.05|28.97|29.2|29.12|29.05|28.97|2764
1655305200000|2022-06-15 15:00:00|29.03|28.95|28.75|28.67|29.3|29.22|28.73|28.65|2445
1655308800000|2022-06-15 16:00:00|28.8|28.72|28.8|28.72|28.8|28.72|28.43|28.35|640
1655312400000|2022-06-15 17:00:00|28.85|28.77|28.99|28.69|29.09|28.92|28.65|28.54|366
1655316000000|2022-06-15 18:00:00|29.01|28.71|28.38|28.3|29.43|29.34|27.92|27.84|818
1655319600000|2022-06-15 19:00:00|28.36|28.28|29.04|28.74|29.19|29|27.69|27.55|704
1655337600000|2022-06-16 00:00:00|28.62|28.32|28.17|27.87|28.62|28.32|28|27.7|3
1655341200000|2022-06-16 01:00:00|28.15|27.85|28.42|28.12|28.54|28.24|28.07|27.77|4
1655344800000|2022-06-16 02:00:00|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655348400000|2022-06-16 03:00:00|28.37|28.07|28.47|28.17|28.47|28.17|28.32|28.02|0
1655352000000|2022-06-16 04:00:00|28.49|28.19|28.52|28.22|28.52|28.27|28.49|28.19|0
1655355600000|2022-06-16 05:00:00|28.74|28.44|28.96|28.66|28.99|28.9|28.69|28.39|13
1655359200000|2022-06-16 06:00:00|28.94|28.64|29.01|28.93|29.21|29.13|28.78|28.56|351
1655362800000|2022-06-16 07:00:00|28.97|28.89|29.74|29.66|30|29.92|28.77|28.69|3143
1655366400000|2022-06-16 08:00:00|29.75|29.67|29.98|29.9|29.98|29.9|29.4|29.32|2004
1655370000000|2022-06-16 09:00:00|30|29.92|30.17|30.09|30.46|30.38|29.93|29.85|1918
1655373600000|2022-06-16 10:00:00|30.22|30.14|30.46|30.38|30.46|30.38|29.97|29.89|1238
1655377200000|2022-06-16 11:00:00|30.47|30.39|30.57|30.49|30.74|30.66|30.07|29.99|1822
1655380800000|2022-06-16 12:00:00|30.59|30.51|30.35|30.27|30.6|30.52|30.16|30.08|1606
1655384400000|2022-06-16 13:00:00|30.4|30.32|30.88|30.8|30.89|30.81|30.3|30.22|2390
1655388000000|2022-06-16 14:00:00|30.91|30.83|31.37|31.29|31.43|31.35|30.69|30.61|4050
1655391600000|2022-06-16 15:00:00|31.32|31.24|31.37|31.29|31.72|31.64|31.17|31.09|4970
1655395200000|2022-06-16 16:00:00|31.39|31.31|31.08|31|31.75|31.63|30.93|30.85|507
1655398800000|2022-06-16 17:00:00|31.07|30.99|31.27|31.19|31.27|31.19|30.61|30.53|906
1655402400000|2022-06-16 18:00:00|31.26|31.18|31.69|31.61|31.71|31.63|31.13|31.05|480
1655406000000|2022-06-16 19:00:00|31.71|31.63|31.3|31|31.71|31.63|31.04|30.96|346
1655424000000|2022-06-17 00:00:00|31.14|30.84|31.39|31.09|31.52|31.22|31.12|30.82|3
1655427600000|2022-06-17 01:00:00|31.38|31.08|31.32|31.02|31.39|31.09|31.3|31|0
1655431200000|2022-06-17 02:00:00|31.35|31.05|31.33|31.03|31.35|31.1|30.96|30.84|83
1655434800000|2022-06-17 03:00:00|31.31|31.01|31.21|30.91|31.35|31.1|31.16|30.86|0
1655438400000|2022-06-17 04:00:00|31.2|30.9|31.04|30.74|31.2|30.9|31.01|30.71|1
1655442000000|2022-06-17 05:00:00|31.06|30.76|30.8|30.55|31.06|30.76|30.68|30.53|14
1655445600000|2022-06-17 06:00:00|30.78|30.53|30.85|30.77|31|30.92|30.6|30.5|277
1655449200000|2022-06-17 07:00:00|30.86|30.78|30.69|30.61|31.15|31.07|30.61|30.53|2905
1655452800000|2022-06-17 08:00:00|30.66|30.58|30.31|30.23|30.75|30.67|30.17|30.09|2676
1655456400000|2022-06-17 09:00:00|30.34|30.26|30.08|30|30.42|30.34|30.03|29.95|2617
1655460000000|2022-06-17 10:00:00|30.1|30.02|29.98|29.9|30.27|30.19|29.9|29.82|1091
1655463600000|2022-06-17 11:00:00|30|29.92|30.19|30.11|30.28|30.2|29.88|29.8|1336
1655467200000|2022-06-17 12:00:00|30.21|30.13|30.52|30.44|30.57|30.49|30.13|30.05|955
1655470800000|2022-06-17 13:00:00|30.55|30.47|30.08|30|30.72|30.64|29.98|29.9|2400
1655474400000|2022-06-17 14:00:00|30.11|30.03|30.47|30.39|30.76|30.68|30.08|30|3175
1655478000000|2022-06-17 15:00:00|30.5|30.42|30.02|29.94|30.57|30.49|29.73|29.65|3194
1655481600000|2022-06-17 16:00:00|30|29.92|29.94|29.86|30.16|30.08|29.7|29.62|479
1655485200000|2022-06-17 17:00:00|29.89|29.81|29.73|29.65|29.94|29.86|29.49|29.41|399
1655488800000|2022-06-17 18:00:00|29.76|29.68|29.74|29.66|29.9|29.82|29.53|29.45|232
1655492400000|2022-06-17 19:00:00|29.71|29.63|30.11|29.86|30.11|29.95|29.54|29.46|368
1655683200000|2022-06-20 00:00:00|29.99|29.69|30.1|29.8|30.32|30.02|29.95|29.65|2
1655686800000|2022-06-20 01:00:00|30.13|29.83|30.65|30.35|30.72|30.58|30.13|29.83|12
1655690400000|2022-06-20 02:00:00|30.64|30.34|30.35|30.05|30.67|30.37|30.31|30.01|0
1655694000000|2022-06-20 03:00:00|30.33|30.03|30.12|29.82|30.34|30.04|30.06|29.76|0
1655697600000|2022-06-20 04:00:00|30.14|29.84|30.22|29.92|30.27|29.97|30.14|29.84|12
1655701200000|2022-06-20 05:00:00|30.23|29.93|30.23|29.93|30.23|29.93|30.17|29.91|0
1655704800000|2022-06-20 06:00:00|30.19|29.94|29.65|29.57|30.23|30.04|29.6|29.52|136
1655708400000|2022-06-20 07:00:00|29.64|29.56|29.48|29.4|30.06|29.98|29.39|29.31|1238
1655712000000|2022-06-20 08:00:00|29.5|29.42|29.42|29.34|29.52|29.44|29.32|29.24|584
1655715600000|2022-06-20 09:00:00|29.44|29.36|29.31|29.23|29.56|29.48|29.31|29.23|1055
1655719200000|2022-06-20 10:00:00|29.29|29.21|29.45|29.37|29.45|29.37|29.22|29.14|444
1655722800000|2022-06-20 11:00:00|29.44|29.36|29.41|29.33|29.45|29.37|29.26|29.18|349
1655726400000|2022-06-20 12:00:00|29.44|29.36|29.37|29.29|29.46|29.38|29.32|29.24|439
1655730000000|2022-06-20 13:00:00|29.36|29.28|29.34|29.26|29.42|29.34|29.27|29.19|1260
1655733600000|2022-06-20 14:00:00|29.32|29.24|29.2|29.12|29.35|29.27|29.16|29.08|1027
1655737200000|2022-06-20 15:00:00|29.18|29.1|28.94|28.86|29.2|29.12|28.83|28.75|1958
1655740800000|2022-06-20 16:00:00|28.9|28.82|28.99|28.91|29.05|28.97|28.88|28.8|176
1655744400000|2022-06-20 17:00:00|28.95|28.87|29.03|28.95|29.05|28.97|28.92|28.84|45
1655748000000|2022-06-20 18:00:00|29.08|28.78|29.12|28.82|29.12|28.82|29.08|28.78|14
1655751600000|2022-06-20 19:00:00|29.13|28.83|29.17|28.87|29.24|28.94|28.96|28.79|61
1655769600000|2022-06-21 00:00:00|29.07|28.77|28.89|28.64|29.07|28.77|28.88|28.63|0
1655773200000|2022-06-21 01:00:00|28.91|28.66|28.89|28.64|28.93|28.7|28.78|28.63|0
1655776800000|2022-06-21 02:00:00|28.78|28.7|28.8|28.55|28.84|28.7|28.73|28.54|0
1655780400000|2022-06-21 03:00:00|28.69|28.61|28.73|28.48|28.84|28.66|28.69|28.46|5
1655784000000|2022-06-21 04:00:00|28.78|28.47|28.71|28.46|28.79|28.6|28.59|28.45|2
1655787600000|2022-06-21 05:00:00|28.6|28.52|28.86|28.56|28.86|28.66|28.59|28.45|34
1655791200000|2022-06-21 06:00:00|28.84|28.54|28.61|28.53|28.84|28.7|28.54|28.46|257
1655794800000|2022-06-21 07:00:00|28.56|28.48|28.28|28.2|28.61|28.53|28.19|28.11|1661
1655798400000|2022-06-21 08:00:00|28.32|28.24|28.14|28.06|28.32|28.24|28.1|28.02|1425
1655802000000|2022-06-21 09:00:00|28.12|28.04|28.14|28.06|28.2|28.12|28.05|27.97|556
1655805600000|2022-06-21 10:00:00|28.12|28.04|27.97|27.89|28.21|28.13|27.92|27.84|1303
1655809200000|2022-06-21 11:00:00|28.02|27.94|28.31|28.23|28.36|28.28|27.97|27.89|1449
1655812800000|2022-06-21 12:00:00|28.32|28.24|28.35|28.27|28.39|28.31|28.25|28.17|1053
1655816400000|2022-06-21 13:00:00|28.31|28.23|27.95|27.87|28.35|28.27|27.95|27.87|2542
1655820000000|2022-06-21 14:00:00|27.98|27.9|28.11|28.03|28.12|28.04|27.95|27.87|1870
1655823600000|2022-06-21 15:00:00|28.09|28.01|28.28|28.2|28.37|28.29|28.02|27.94|2504
1655827200000|2022-06-21 16:00:00|28.27|28.19|27.83|27.75|28.28|28.2|27.83|27.75|118
1655830800000|2022-06-21 17:00:00|27.85|27.77|27.92|27.84|27.98|27.9|27.82|27.74|136
1655834400000|2022-06-21 18:00:00|27.93|27.85|28.02|27.94|28.07|27.99|27.75|27.67|112
1655838000000|2022-06-21 19:00:00|28.03|27.95|28.75|28.45|28.77|28.59|27.83|27.75|907
1655841600000|2022-06-21 20:00:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1655856000000|2022-06-22 00:00:00|28.75|28.45|28.76|28.46|28.78|28.48|28.69|28.39|0
1655859600000|2022-06-22 01:00:00|28.77|28.47|28.86|28.56|28.88|28.58|28.7|28.4|0
1655863200000|2022-06-22 02:00:00|28.85|28.55|28.86|28.56|28.86|28.56|28.77|28.47|0
1655866800000|2022-06-22 03:00:00|28.87|28.57|28.97|28.72|28.97|28.83|28.85|28.57|0
1655870400000|2022-06-22 04:00:00|28.96|28.71|29|28.7|29.16|29.02|28.88|28.65|2
1655874000000|2022-06-22 05:00:00|28.99|28.69|29.23|29.15|29.29|29.15|28.94|28.69|15
1655877600000|2022-06-22 06:00:00|29.24|29.16|29.08|29|29.4|29.32|29.08|29|278
1655881200000|2022-06-22 07:00:00|29.09|29.01|29.41|29.33|29.63|29.55|29.08|29|2771
1655884800000|2022-06-22 08:00:00|29.43|29.35|29.33|29.25|29.52|29.44|29.16|29.08|1507
1655888400000|2022-06-22 09:00:00|29.35|29.27|29.33|29.25|29.42|29.34|29.2|29.12|562
1655892000000|2022-06-22 10:00:00|29.37|29.29|29.1|29.02|29.42|29.34|29.06|28.98|785
1655895600000|2022-06-22 11:00:00|29.09|29.01|29.01|28.93|29.09|29.01|28.91|28.83|882
1655899200000|2022-06-22 12:00:00|29.06|28.98|29.08|29|29.27|29.19|28.99|28.91|1377
1655902800000|2022-06-22 13:00:00|29.04|28.96|28.58|28.5|29.18|29.1|28.46|28.38|2047
1655906400000|2022-06-22 14:00:00|28.54|28.46|28.44|28.36|28.77|28.69|28.34|28.26|2384
1655910000000|2022-06-22 15:00:00|28.49|28.41|28.82|28.74|28.83|28.75|28.39|28.31|1655
1655913600000|2022-06-22 16:00:00|28.8|28.72|28.5|28.42|28.93|28.85|28.49|28.41|167
1655917200000|2022-06-22 17:00:00|28.55|28.47|28.4|28.32|28.65|28.57|28.37|28.29|165
1655920800000|2022-06-22 18:00:00|28.37|28.29|28.16|28.08|28.4|28.32|28.16|28.08|209
1655924400000|2022-06-22 19:00:00|28.15|28.07|28.09|27.84|28.28|28.2|27.92|27.78|430
1655942400000|2022-06-23 00:00:00|28.43|28.13|28.09|27.79|28.66|28.36|27.97|27.67|4
1655946000000|2022-06-23 01:00:00|28.11|27.81|28.24|27.94|28.54|28.29|28.06|27.76|19
1655949600000|2022-06-23 02:00:00|28.26|27.96|28.29|27.99|28.42|28.23|28.24|27.94|3
1655953200000|2022-06-23 03:00:00|28.27|27.97|28.24|27.94|28.27|27.97|28.21|27.91|0
1655956800000|2022-06-23 04:00:00|28.26|27.96|28.14|27.84|28.26|27.96|28.09|27.79|0
1655960400000|2022-06-23 05:00:00|28.12|27.82|28.07|27.77|28.23|28.1|27.96|27.66|1
1655964000000|2022-06-23 06:00:00|28.08|27.78|28.05|27.97|28.26|28.12|27.94|27.78|340
1655967600000|2022-06-23 07:00:00|28.07|27.99|28.56|28.48|28.72|28.64|28.05|27.97|2269
1655971200000|2022-06-23 08:00:00|28.57|28.49|28.26|28.18|28.61|28.53|28.15|28.07|1871
1655974800000|2022-06-23 09:00:00|28.29|28.21|28.12|28.04|28.29|28.21|28.06|27.98|1055
1655978400000|2022-06-23 10:00:00|28.14|28.06|27.82|27.74|28.16|28.08|27.8|27.72|1493
1655982000000|2022-06-23 11:00:00|27.85|27.77|27.97|27.89|27.97|27.89|27.78|27.7|976
1655985600000|2022-06-23 12:00:00|27.95|27.87|28.31|28.23|28.37|28.29|27.92|27.84|2241
1655989200000|2022-06-23 13:00:00|28.3|28.22|28.38|28.3|28.61|28.53|28.21|28.13|3266
1655992800000|2022-06-23 14:00:00|28.3|28.22|28.14|28.06|28.48|28.4|28.09|28.01|1750
1655996400000|2022-06-23 15:00:00|28.16|28.08|28.43|28.35|28.48|28.4|28.16|28.08|2472
1656000000000|2022-06-23 16:00:00|28.44|28.36|28.76|28.68|28.76|28.68|28.43|28.35|284
1656003600000|2022-06-23 17:00:00|28.81|28.73|28.61|28.53|28.91|28.83|28.59|28.51|333
1656007200000|2022-06-23 18:00:00|28.63|28.55|28.68|28.6|28.78|28.7|28.53|28.45|86
1656010800000|2022-06-23 19:00:00|28.71|28.63|28.39|28.14|28.74|28.66|28.21|28.13|185
1656028800000|2022-06-24 00:00:00|28.36|28.06|28.07|27.82|28.4|28.1|28.07|27.78|4
1656032400000|2022-06-24 01:00:00|28.12|27.81|27.96|27.66|28.16|27.95|27.89|27.64|23
1656036000000|2022-06-24 02:00:00|27.95|27.65|27.84|27.54|27.98|27.68|27.82|27.52|0
1656039600000|2022-06-24 03:00:00|27.86|27.56|27.89|27.59|27.89|27.59|27.86|27.56|0
1656043200000|2022-06-24 04:00:00|27.87|27.57|27.84|27.54|27.87|27.57|27.8|27.5|0
1656046800000|2022-06-24 05:00:00|27.82|27.52|27.84|27.54|27.86|27.56|27.8|27.5|0
1656050400000|2022-06-24 06:00:00|27.8|27.5|27.89|27.81|27.94|27.86|27.64|27.5|661
1656054000000|2022-06-24 07:00:00|27.91|27.83|27.85|27.77|28.08|28|27.81|27.73|3011
1656057600000|2022-06-24 08:00:00|27.84|27.76|27.88|27.8|27.93|27.85|27.76|27.68|1756
1656061200000|2022-06-24 09:00:00|27.89|27.81|27.89|27.81|28.08|28|27.86|27.78|925
1656064800000|2022-06-24 10:00:00|27.86|27.78|27.88|27.8|27.98|27.9|27.84|27.76|1028
1656068400000|2022-06-24 11:00:00|27.89|27.81|27.89|27.81|27.94|27.86|27.83|27.75|277
1656072000000|2022-06-24 12:00:00|27.91|27.83|27.94|27.86|27.99|27.91|27.84|27.76|1756
1656075600000|2022-06-24 13:00:00|27.92|27.84|27.84|27.76|27.92|27.84|27.74|27.66|1395
1656079200000|2022-06-24 14:00:00|27.82|27.74|27.46|27.38|27.82|27.74|27.42|27.34|2225
1656082800000|2022-06-24 15:00:00|27.47|27.39|27.37|27.29|27.55|27.47|27.33|27.25|1664
1656086400000|2022-06-24 16:00:00|27.32|27.24|27.35|27.27|27.45|27.37|27.3|27.22|119
1656090000000|2022-06-24 17:00:00|27.36|27.28|27.32|27.24|27.42|27.34|27.32|27.24|120
1656093600000|2022-06-24 18:00:00|27.35|27.27|27.37|27.29|27.39|27.31|27.25|27.17|89
1656097200000|2022-06-24 19:00:00|27.39|27.31|27.71|27.46|27.75|27.62|27.35|27.27|742
1656288000000|2022-06-27 00:00:00|27.83|27.53|27.91|27.61|27.96|27.82|27.69|27.42|2
1656291600000|2022-06-27 01:00:00|27.89|27.59|27.86|27.56|27.91|27.62|27.7|27.56|10
1656295200000|2022-06-27 02:00:00|27.85|27.55|27.55|27.3|27.86|27.56|27.44|27.29|5
1656298800000|2022-06-27 03:00:00|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1656302400000|2022-06-27 04:00:00|27.48|27.4|27.47|27.39|27.5|27.42|27.46|27.38|3
1656306000000|2022-06-27 05:00:00|27.62|27.37|27.57|27.32|27.7|27.45|27.41|27.21|33
1656309600000|2022-06-27 06:00:00|27.51|27.43|27.48|27.4|27.67|27.55|27.48|27.4|295
1656313200000|2022-06-27 07:00:00|27.51|27.43|27.16|27.08|27.53|27.45|27.12|27.04|1144
1656316800000|2022-06-27 08:00:00|27.15|27.07|27.39|27.31|27.41|27.33|27.03|26.95|1270
1656320400000|2022-06-27 09:00:00|27.37|27.29|27.48|27.4|27.53|27.45|27.31|27.23|769
1656324000000|2022-06-27 10:00:00|27.47|27.39|27.48|27.4|27.67|27.59|27.43|27.35|1487
1656327600000|2022-06-27 11:00:00|27.49|27.41|27.54|27.46|27.56|27.48|27.43|27.35|846
1656331200000|2022-06-27 12:00:00|27.51|27.43|27.51|27.43|27.64|27.56|27.46|27.38|616
1656334800000|2022-06-27 13:00:00|27.54|27.46|27.66|27.58|27.86|27.78|27.51|27.43|5183
1656338400000|2022-06-27 14:00:00|27.63|27.55|27.13|27.05|27.64|27.56|27.13|27.05|6295
1656342000000|2022-06-27 15:00:00|27.14|27.06|27.18|27.1|27.28|27.2|27.1|27.02|1824
1656345600000|2022-06-27 16:00:00|27.16|27.08|27.18|27.1|27.44|27.36|27.15|27.07|178
1656349200000|2022-06-27 17:00:00|27.19|27.11|27.31|27.23|27.49|27.41|27.18|27.1|63
1656352800000|2022-06-27 18:00:00|27.35|27.27|27.2|27.12|27.38|27.3|27.15|27.07|112
1656356400000|2022-06-27 19:00:00|27.23|27.15|27.21|26.96|27.44|27.36|27.07|26.96|310
1656374400000|2022-06-28 00:00:00|26.94|26.64|26.94|26.64|26.96|26.66|26.91|26.61|0
1656378000000|2022-06-28 01:00:00|26.97|26.67|27.16|26.86|27.16|26.86|26.96|26.66|0
1656381600000|2022-06-28 02:00:00|27.15|26.85|27.27|26.97|27.3|27|27.08|26.78|0
1656385200000|2022-06-28 03:00:00|27.25|26.95|27.23|26.93|27.27|26.98|27.13|26.83|0
1656388800000|2022-06-28 04:00:00|27.22|26.92|27.18|26.88|27.23|26.98|27.12|26.83|0
1656392400000|2022-06-28 05:00:00|27.14|26.89|27|26.92|27.18|26.96|26.96|26.78|0
1656396000000|2022-06-28 06:00:00|27.01|26.93|26.8|26.72|27.01|26.93|26.65|26.57|310
1656399600000|2022-06-28 07:00:00|26.78|26.7|26.79|26.71|26.97|26.89|26.55|26.47|2921
1656403200000|2022-06-28 08:00:00|26.77|26.69|26.69|26.61|26.79|26.71|26.66|26.58|816
1656406800000|2022-06-28 09:00:00|26.67|26.59|26.76|26.68|26.81|26.73|26.56|26.48|751
1656410400000|2022-06-28 10:00:00|26.74|26.66|26.66|26.58|26.77|26.69|26.62|26.54|446
1656414000000|2022-06-28 11:00:00|26.64|26.56|26.71|26.63|26.72|26.64|26.64|26.56|181
1656417600000|2022-06-28 12:00:00|26.68|26.6|26.73|26.65|26.86|26.78|26.66|26.58|646
1656421200000|2022-06-28 13:00:00|26.75|26.67|26.73|26.65|26.78|26.7|26.53|26.45|2532
1656424800000|2022-06-28 14:00:00|26.74|26.66|26.89|26.81|27.09|27.01|26.63|26.55|3801
1656428400000|2022-06-28 15:00:00|26.9|26.82|27.35|27.27|27.44|27.36|26.76|26.68|2799
1656432000000|2022-06-28 16:00:00|27.36|27.28|27.12|27.04|27.49|27.41|27.06|26.98|328
1656435600000|2022-06-28 17:00:00|27.14|27.06|27.39|27.31|27.54|27.46|27.14|27.06|280
1656439200000|2022-06-28 18:00:00|27.43|27.35|27.66|27.58|27.84|27.76|27.27|27.19|282
1656442800000|2022-06-28 19:00:00|27.65|27.57|27.76|27.46|27.78|27.67|27.41|27.33|315
1656446400000|2022-06-28 20:00:00|27.75|27.45|27.75|27.45|27.75|27.45|27.75|27.45|0
1656460800000|2022-06-29 00:00:00|27.68|27.38|27.88|27.8|27.9|27.82|27.68|27.38|0
1656464400000|2022-06-29 01:00:00|27.9|27.82|27.87|27.57|27.95|27.83|27.85|27.55|10
1656468000000|2022-06-29 02:00:00|27.86|27.56|27.84|27.54|27.88|27.58|27.83|27.53|2
1656471600000|2022-06-29 03:00:00|27.85|27.55|27.83|27.53|27.87|27.57|27.83|27.53|0
1656475200000|2022-06-29 04:00:00|27.86|27.56|27.81|27.51|27.86|27.56|27.75|27.45|0
1656478800000|2022-06-29 05:00:00|27.82|27.52|27.85|27.55|27.88|27.71|27.78|27.49|1
1656482400000|2022-06-29 06:00:00|27.81|27.56|27.92|27.84|27.92|27.84|27.62|27.52|482
1656486000000|2022-06-29 07:00:00|27.9|27.82|27.72|27.64|27.97|27.89|27.48|27.4|2182
1656489600000|2022-06-29 08:00:00|27.74|27.66|27.59|27.51|27.76|27.68|27.54|27.46|823
1656493200000|2022-06-29 09:00:00|27.58|27.5|28.09|28.01|28.13|28.05|27.57|27.49|1756
1656496800000|2022-06-29 10:00:00|28.08|28|28.15|28.07|28.2|28.12|27.87|27.79|1362
1656500400000|2022-06-29 11:00:00|28.14|28.06|27.87|27.79|28.33|28.25|27.82|27.74|1270
1656504000000|2022-06-29 12:00:00|27.86|27.78|27.79|27.71|28.02|27.94|27.67|27.59|1482
1656507600000|2022-06-29 13:00:00|27.81|27.73|27.67|27.59|28.24|28.16|27.64|27.56|3097
1656511200000|2022-06-29 14:00:00|27.68|27.6|28.02|27.94|28.02|27.94|27.53|27.45|2537
1656514800000|2022-06-29 15:00:00|27.98|27.9|28.04|27.96|28.2|28.12|27.97|27.89|2546
1656518400000|2022-06-29 16:00:00|28.05|27.97|28.24|28.16|28.42|28.34|28.04|27.96|401
1656522000000|2022-06-29 17:00:00|28.23|28.15|27.89|27.81|28.4|28.32|27.89|27.81|131
1656525600000|2022-06-29 18:00:00|27.88|27.8|27.93|27.85|27.99|27.91|27.77|27.69|67
1656529200000|2022-06-29 19:00:00|27.94|27.86|27.95|27.65|27.95|27.86|27.57|27.49|242
1656532800000|2022-06-29 20:00:00|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1656547200000|2022-06-30 00:00:00|27.82|27.52|27.8|27.55|27.82|27.62|27.69|27.48|1
1656550800000|2022-06-30 01:00:00|27.83|27.58|27.85|27.55|27.93|27.79|27.74|27.48|2
1656554400000|2022-06-30 02:00:00|27.84|27.54|27.78|27.48|27.85|27.55|27.78|27.48|0
1656558000000|2022-06-30 03:00:00|27.79|27.49|27.82|27.52|27.85|27.55|27.78|27.48|0
1656561600000|2022-06-30 04:00:00|27.8|27.5|27.83|27.53|27.85|27.55|27.8|27.5|2
1656565200000|2022-06-30 05:00:00|27.82|27.52|28.01|27.93|28.18|28.03|27.8|27.5|8
1656568800000|2022-06-30 06:00:00|28.02|27.94|28.68|28.6|28.68|28.6|27.99|27.91|1559
1656572400000|2022-06-30 07:00:00|28.65|28.57|29|28.92|29.25|29.17|28.63|28.55|3879
1656576000000|2022-06-30 08:00:00|29.03|28.95|29|28.92|29.14|29.06|28.77|28.69|2419
1656579600000|2022-06-30 09:00:00|29.01|28.93|29.23|29.15|29.48|29.4|28.97|28.89|2413
1656583200000|2022-06-30 10:00:00|29.25|29.17|29.32|29.24|29.53|29.45|29.18|29.1|4197
1656586800000|2022-06-30 11:00:00|29.35|29.27|29.52|29.44|29.65|29.57|29.32|29.24|3818
1656590400000|2022-06-30 12:00:00|29.51|29.43|29.42|29.34|29.52|29.44|29.01|28.93|2387
1656594000000|2022-06-30 13:00:00|29.43|29.35|29.67|29.59|29.78|29.7|29.09|29.01|3336
1656597600000|2022-06-30 14:00:00|29.66|29.58|29.58|29.5|29.92|29.84|29.49|29.41|2719
1656601200000|2022-06-30 15:00:00|29.59|29.51|29.29|29.21|29.74|29.66|29.2|29.12|3104
1656604800000|2022-06-30 16:00:00|29.3|29.22|28.92|28.84|29.43|29.35|28.87|28.79|559
1656608400000|2022-06-30 17:00:00|28.9|28.82|28.94|28.86|29.19|29.11|28.87|28.79|241
1656612000000|2022-06-30 18:00:00|28.95|28.87|29.27|29.19|29.3|29.22|28.92|28.84|215
1656615600000|2022-06-30 19:00:00|29.22|29.14|28.98|28.73|29.37|29.29|28.74|28.66|298
1656633600000|2022-07-01 00:00:00|29.19|28.89|29.21|28.91|29.23|28.93|29.15|28.85|0
1656637200000|2022-07-01 01:00:00|29.23|28.93|29.24|28.94|29.35|29.05|29.21|28.91|0
1656640800000|2022-07-01 02:00:00|29.22|28.92|29.39|29.09|29.43|29.13|29.19|28.89|0
1656644400000|2022-07-01 03:00:00|29.43|29.13|29.68|29.43|29.68|29.43|29.39|29.09|2
1656648000000|2022-07-01 04:00:00|29.65|29.4|29.66|29.36|29.74|29.5|29.57|29.29|11
1656651600000|2022-07-01 05:00:00|29.69|29.39|29.69|29.39|29.73|29.55|29.63|29.34|13
1656655200000|2022-07-01 06:00:00|29.7|29.4|29.74|29.66|29.84|29.76|29.62|29.4|510
1656658800000|2022-07-01 07:00:00|29.73|29.65|29.57|29.49|30|29.92|29.42|29.34|2495
1656662400000|2022-07-01 08:00:00|29.55|29.47|29.45|29.37|29.72|29.64|29.27|29.19|1499
1656666000000|2022-07-01 09:00:00|29.47|29.39|29.24|29.16|29.57|29.49|29.23|29.15|1032
1656669600000|2022-07-01 10:00:00|29.22|29.14|29.57|29.49|29.6|29.52|29.19|29.11|1168
1656673200000|2022-07-01 11:00:00|29.58|29.5|29.64|29.56|29.68|29.6|29.45|29.37|2937
1656676800000|2022-07-01 12:00:00|29.65|29.57|29.42|29.34|29.69|29.61|29.42|29.34|2000
1656680400000|2022-07-01 13:00:00|29.4|29.32|29.03|28.95|29.58|29.5|28.92|28.84|2840
1656684000000|2022-07-01 14:00:00|29.02|28.94|29.32|29.24|29.67|29.59|28.93|28.85|3817
1656687600000|2022-07-01 15:00:00|29.33|29.25|29.04|28.96|29.39|29.31|28.92|28.84|5374
1656691200000|2022-07-01 16:00:00|29.07|28.99|28.97|28.89|29.19|29.11|28.77|28.69|476
1656694800000|2022-07-01 17:00:00|28.98|28.9|28.69|28.61|28.99|28.91|28.59|28.51|184
1656698400000|2022-07-01 18:00:00|28.73|28.65|28.43|28.35|28.73|28.65|28.39|28.31|185
1656702000000|2022-07-01 19:00:00|28.44|28.36|28.49|28.24|28.49|28.41|28.28|28.2|190
1656892800000|2022-07-04 00:00:00|28.73|28.43|28.75|28.5|28.76|28.5|28.51|28.21|0
1656896400000|2022-07-04 01:00:00|28.74|28.49|28.88|28.58|28.98|28.68|28.69|28.49|1
1656900000000|2022-07-04 02:00:00|28.87|28.57|28.9|28.6|28.91|28.61|28.86|28.56|0
1656903600000|2022-07-04 03:00:00|28.89|28.59|28.87|28.57|28.93|28.67|28.86|28.56|1
1656907200000|2022-07-04 04:00:00|28.88|28.58|28.89|28.59|28.91|28.61|28.87|28.57|0
1656910800000|2022-07-04 05:00:00|28.9|28.6|28.82|28.57|28.91|28.61|28.81|28.51|0
1656914400000|2022-07-04 06:00:00|28.81|28.56|28.59|28.51|28.82|28.68|28.54|28.46|188
1656918000000|2022-07-04 07:00:00|28.6|28.52|28.67|28.59|28.74|28.66|28.46|28.38|2282
1656921600000|2022-07-04 08:00:00|28.69|28.61|28.57|28.49|28.69|28.61|28.54|28.46|1246
1656925200000|2022-07-04 09:00:00|28.58|28.5|28.33|28.25|28.6|28.52|28.28|28.2|1176
1656928800000|2022-07-04 10:00:00|28.3|28.22|28.36|28.28|28.45|28.37|28.3|28.22|527
1656932400000|2022-07-04 11:00:00|28.37|28.29|28.42|28.34|28.43|28.35|28.3|28.22|140
1656936000000|2022-07-04 12:00:00|28.41|28.33|28.44|28.36|28.49|28.41|28.37|28.29|243
1656939600000|2022-07-04 13:00:00|28.43|28.35|28.54|28.46|28.57|28.49|28.39|28.31|561
1656943200000|2022-07-04 14:00:00|28.59|28.51|28.69|28.61|28.76|28.68|28.54|28.46|793
1656946800000|2022-07-04 15:00:00|28.68|28.6|28.79|28.71|28.79|28.71|28.57|28.49|1126
1656950400000|2022-07-04 16:00:00|28.81|28.73|28.86|28.78|28.86|28.78|28.74|28.66|149
1656954000000|2022-07-04 17:00:00|28.85|28.77|28.84|28.59|28.89|28.8|28.79|28.59|26
1656957600000|2022-07-04 18:00:00|28.77|28.69|28.87|28.62|28.91|28.78|28.77|28.62|1
1656961200000|2022-07-04 19:00:00|28.84|28.59|29.41|29.16|29.9|29.65|28.84|28.56|153
1656979200000|2022-07-05 00:00:00|29.15|28.85|28.94|28.64|29.26|28.96|28.73|28.58|22
1656982800000|2022-07-05 01:00:00|28.92|28.62|29|28.7|29.03|28.73|28.75|28.61|28
1656986400000|2022-07-05 02:00:00|29.01|28.71|29.05|28.75|29.07|28.77|29|28.7|0
1656990000000|2022-07-05 03:00:00|28.95|28.65|28.74|28.66|29.15|28.85|28.71|28.57|6
1656993600000|2022-07-05 04:00:00|28.73|28.65|28.65|28.4|28.74|28.66|28.65|28.38|7
1656997200000|2022-07-05 05:00:00|28.67|28.37|28.66|28.36|28.71|28.55|28.6|28.32|6
1657000800000|2022-07-05 06:00:00|28.65|28.35|28.55|28.47|28.71|28.63|28.44|28.35|367
1657004400000|2022-07-05 07:00:00|28.56|28.48|28.69|28.61|28.73|28.65|28.45|28.37|1582
1657008000000|2022-07-05 08:00:00|28.74|28.66|29.48|29.4|29.48|29.4|28.69|28.61|3037
1657011600000|2022-07-05 09:00:00|29.47|29.39|29.41|29.33|29.75|29.67|29.4|29.32|2740
1657015200000|2022-07-05 10:00:00|29.46|29.38|29.35|29.27|29.55|29.47|29.25|29.17|1647
1657018800000|2022-07-05 11:00:00|29.33|29.25|29.63|29.55|29.63|29.55|29.3|29.22|1155
1657022400000|2022-07-05 12:00:00|29.62|29.54|30.41|30.33|30.45|30.37|29.58|29.5|8641
1657026000000|2022-07-05 13:00:00|30.42|30.34|30.47|30.39|30.71|30.63|30.26|30.18|5036
1657029600000|2022-07-05 14:00:00|30.48|30.4|30.31|30.23|30.57|30.49|29.93|29.85|4385
1657033200000|2022-07-05 15:00:00|30.32|30.24|30.41|30.33|30.73|30.65|30.28|30.2|4224
1657036800000|2022-07-05 16:00:00|30.43|30.35|30.16|30.08|30.49|30.41|30.08|30|876
1657040400000|2022-07-05 17:00:00|30.15|30.07|29.84|29.76|30.26|30.18|29.75|29.67|219
1657044000000|2022-07-05 18:00:00|29.83|29.75|29.48|29.4|29.87|29.79|29.32|29.24|392
1657047600000|2022-07-05 19:00:00|29.46|29.38|29.46|29.38|29.62|29.54|29.36|29.28|151
1657065600000|2022-07-06 00:00:00|29.8|29.5|29.6|29.3|29.99|29.69|29.39|29.26|25
1657069200000|2022-07-06 01:00:00|29.61|29.31|29.67|29.37|29.74|29.59|29.56|29.3|0
1657072800000|2022-07-06 02:00:00|29.66|29.36|29.87|29.57|29.93|29.63|29.62|29.32|1
1657076400000|2022-07-06 03:00:00|29.9|29.6|29.84|29.54|29.93|29.63|29.84|29.54|0
1657080000000|2022-07-06 04:00:00|29.85|29.55|29.85|29.55|29.88|29.58|29.84|29.54|0
1657083600000|2022-07-06 05:00:00|29.82|29.52|30.02|29.94|30.02|29.94|29.72|29.51|17
1657087200000|2022-07-06 06:00:00|29.82|29.74|29.86|29.78|30.13|30.05|29.75|29.67|298
1657090800000|2022-07-06 07:00:00|29.89|29.81|29.48|29.4|29.89|29.81|29.24|29.16|1935
1657094400000|2022-07-06 08:00:00|29.5|29.42|30.05|29.97|30.1|30.02|29.46|29.38|2030
1657098000000|2022-07-06 09:00:00|30.07|29.99|29.82|29.74|30.17|30.09|29.75|29.67|940
1657101600000|2022-07-06 10:00:00|29.81|29.73|29.73|29.65|29.85|29.77|29.63|29.55|776
1657105200000|2022-07-06 11:00:00|29.75|29.67|29.82|29.74|29.9|29.82|29.7|29.62|362
1657108800000|2022-07-06 12:00:00|29.83|29.75|29.98|29.9|30.08|30|29.82|29.74|1796
1657112400000|2022-07-06 13:00:00|29.96|29.88|29.99|29.91|30.13|30.05|29.79|29.71|3498
1657116000000|2022-07-06 14:00:00|30|29.92|30.05|29.97|30.18|30.1|29.74|29.66|3303
1657119600000|2022-07-06 15:00:00|30|29.92|30.12|30.04|30.35|30.27|29.96|29.88|3267
1657123200000|2022-07-06 16:00:00|30.13|30.05|30.03|29.95|30.25|30.17|30|29.92|136
1657126800000|2022-07-06 17:00:00|30.01|29.93|29.98|29.9|30.08|30|29.92|29.84|128
1657130400000|2022-07-06 18:00:00|30.01|29.93|29.71|29.63|30.12|29.98|29.71|29.63|297
1657134000000|2022-07-06 19:00:00|29.74|29.66|29.7|29.45|29.81|29.73|29.39|29.31|281
1657152000000|2022-07-07 00:00:00|29.72|29.42|29.65|29.35|29.75|29.45|29.63|29.33|0
1657155600000|2022-07-07 01:00:00|29.66|29.36|29.76|29.46|29.77|29.47|29.66|29.36|0
1657159200000|2022-07-07 02:00:00|29.75|29.45|29.69|29.39|29.76|29.46|29.68|29.38|0
1657162800000|2022-07-07 03:00:00|29.68|29.38|29.65|29.35|29.68|29.38|29.62|29.32|0
1657166400000|2022-07-07 04:00:00|29.64|29.34|29.63|29.33|29.65|29.35|29.62|29.32|1
1657170000000|2022-07-07 05:00:00|29.62|29.32|29.58|29.33|29.64|29.38|29.45|29.25|2
1657173600000|2022-07-07 06:00:00|29.56|29.31|29.48|29.4|29.58|29.5|29.36|29.25|114
1657177200000|2022-07-07 07:00:00|29.47|29.39|29.45|29.37|29.62|29.54|29.3|29.22|2460
1657180800000|2022-07-07 08:00:00|29.43|29.35|29.42|29.34|29.5|29.42|29.3|29.22|2279
1657184400000|2022-07-07 09:00:00|29.47|29.39|29.43|29.35|29.5|29.42|29.32|29.24|1683
1657188000000|2022-07-07 10:00:00|29.47|29.39|29.42|29.34|29.55|29.47|29.37|29.29|1102
1657191600000|2022-07-07 11:00:00|29.43|29.35|29.32|29.24|29.53|29.45|29.32|29.24|654
1657195200000|2022-07-07 12:00:00|29.33|29.25|29.38|29.3|29.43|29.35|29.27|29.19|637
1657198800000|2022-07-07 13:00:00|29.37|29.29|29.27|29.19|29.45|29.37|29.21|29.13|2850
1657202400000|2022-07-07 14:00:00|29.24|29.16|29.25|29.17|29.39|29.31|29.2|29.12|1988
1657206000000|2022-07-07 15:00:00|29.24|29.16|29.17|29.09|29.24|29.16|29.06|28.98|1948
1657209600000|2022-07-07 16:00:00|29.16|29.08|29.27|29.19|29.32|29.24|29.15|29.07|131
1657213200000|2022-07-07 17:00:00|29.29|29.21|29.31|29.23|29.42|29.34|29.27|29.19|221
1657216800000|2022-07-07 18:00:00|29.29|29.21|29.22|29.14|29.31|29.23|29.22|29.14|20
1657220400000|2022-07-07 19:00:00|29.17|29.09|29.45|29.15|29.45|29.28|29.11|29.03|231
1657238400000|2022-07-08 00:00:00|29.58|29.28|29.62|29.37|29.67|29.45|29.48|29.28|0
1657242000000|2022-07-08 01:00:00|29.61|29.36|29.53|29.23|29.64|29.44|29.5|29.2|0
1657245600000|2022-07-08 02:00:00|29.54|29.24|29.58|29.28|29.58|29.32|29.49|29.19|0
1657249200000|2022-07-08 03:00:00|29.57|29.27|29.58|29.33|29.6|29.48|29.45|29.2|5
1657252800000|2022-07-08 04:00:00|29.61|29.36|29.7|29.62|29.81|29.66|29.55|29.36|2
1657256400000|2022-07-08 05:00:00|29.67|29.59|29.83|29.53|29.88|29.65|29.6|29.43|22
1657260000000|2022-07-08 06:00:00|29.8|29.5|29.48|29.4|29.83|29.67|29.46|29.38|304
1657263600000|2022-07-08 07:00:00|29.51|29.43|29.38|29.3|29.68|29.6|29.26|29.18|1595
1657267200000|2022-07-08 08:00:00|29.39|29.31|29.52|29.44|29.72|29.64|29.29|29.21|1446
1657270800000|2022-07-08 09:00:00|29.51|29.43|29.36|29.28|29.74|29.66|29.31|29.23|955
1657274400000|2022-07-08 10:00:00|29.34|29.26|29.24|29.16|29.36|29.28|28.9|28.82|2136
1657278000000|2022-07-08 11:00:00|29.23|29.15|29.2|29.12|29.36|29.28|29.2|29.12|1046
1657281600000|2022-07-08 12:00:00|29.19|29.11|29.3|29.22|29.63|29.55|29.08|28.93|1891
1657285200000|2022-07-08 13:00:00|29.28|29.2|29.33|29.25|29.41|29.33|29.05|28.97|2268
1657288800000|2022-07-08 14:00:00|29.32|29.24|28.91|28.83|29.42|29.34|28.82|28.74|2868
1657292400000|2022-07-08 15:00:00|28.89|28.81|29.01|28.93|29.07|28.99|28.81|28.73|2586
1657296000000|2022-07-08 16:00:00|28.99|28.91|29.4|29.32|29.47|29.39|28.98|28.9|231
1657299600000|2022-07-08 17:00:00|29.44|29.36|29.08|29|29.45|29.37|29.04|28.96|221
1657303200000|2022-07-08 18:00:00|29.07|28.99|29.02|28.94|29.18|29.1|28.93|28.85|118
1657306800000|2022-07-08 19:00:00|28.98|28.9|29.08|28.78|29.22|29.03|28.88|28.76|288
1657497600000|2022-07-11 00:00:00|29.15|28.85|29.24|28.94|29.24|28.94|29.15|28.85|0
1657501200000|2022-07-11 01:00:00|29.18|28.88|29.36|29.11|29.36|29.11|29.18|28.88|0
1657504800000|2022-07-11 02:00:00|29.21|28.91|29.45|29.15|29.47|29.2|29.19|28.89|2
1657508400000|2022-07-11 03:00:00|29.47|29.17|29.54|29.24|29.54|29.24|29.43|29.13|1
1657512000000|2022-07-11 04:00:00|29.52|29.22|29.57|29.27|29.58|29.28|29.5|29.2|0
1657515600000|2022-07-11 05:00:00|29.58|29.28|29.56|29.26|29.58|29.28|29.54|29.24|0
1657519200000|2022-07-11 06:00:00|29.57|29.27|29.7|29.62|29.76|29.68|29.55|29.27|278
1657522800000|2022-07-11 07:00:00|29.65|29.57|29.42|29.34|29.84|29.76|29.3|29.22|2635
1657526400000|2022-07-11 08:00:00|29.47|29.39|29.2|29.12|29.52|29.44|29.14|29.06|1105
1657530000000|2022-07-11 09:00:00|29.23|29.15|29.11|29.03|29.23|29.15|29.04|28.96|1622
1657533600000|2022-07-11 10:00:00|29.16|29.08|29.11|29.03|29.16|29.08|29.05|28.97|781
1657537200000|2022-07-11 11:00:00|29.1|29.02|29.26|29.18|29.26|29.18|29.05|28.97|748
1657540800000|2022-07-11 12:00:00|29.25|29.17|29.34|29.26|29.46|29.38|29.1|29.02|1410
1657544400000|2022-07-11 13:00:00|29.29|29.21|29.33|29.25|29.5|29.42|29.18|29.1|2309
1657548000000|2022-07-11 14:00:00|29.34|29.26|29.49|29.41|29.5|29.42|29.18|29.1|2128
1657551600000|2022-07-11 15:00:00|29.53|29.45|29.54|29.46|29.74|29.66|29.43|29.35|2296
1657555200000|2022-07-11 16:00:00|29.53|29.45|29.54|29.46|29.59|29.51|29.44|29.36|312
1657558800000|2022-07-11 17:00:00|29.53|29.45|29.32|29.24|29.54|29.46|29.27|29.19|136
1657562400000|2022-07-11 18:00:00|29.33|29.25|29.58|29.5|29.6|29.52|29.33|29.25|59
1657566000000|2022-07-11 19:00:00|29.6|29.52|29.86|29.56|29.86|29.73|29.58|29.5|353
1657584000000|2022-07-12 00:00:00|29.85|29.55|29.95|29.65|30.01|29.71|29.75|29.45|0
1657587600000|2022-07-12 01:00:00|29.94|29.64|29.98|29.68|30|29.7|29.91|29.62|0
1657591200000|2022-07-12 02:00:00|30|29.7|30.01|29.71|30.01|29.73|29.98|29.68|0
1657594800000|2022-07-12 03:00:00|30.03|29.73|30.09|29.79|30.09|29.8|29.99|29.73|0
1657598400000|2022-07-12 04:00:00|30.11|29.81|30.11|29.81|30.21|29.91|30.11|29.81|0
1657602000000|2022-07-12 05:00:00|30.13|29.83|30.14|29.89|30.15|29.9|30.1|29.8|0
1657605600000|2022-07-12 06:00:00|30.15|29.9|30.19|30.11|30.35|30.27|30.07|29.9|471
1657609200000|2022-07-12 07:00:00|30.2|30.12|30.12|30.04|30.54|30.46|30|29.92|3034
1657612800000|2022-07-12 08:00:00|30.13|30.05|29.94|29.86|30.23|30.15|29.86|29.78|1709
1657616400000|2022-07-12 09:00:00|29.92|29.84|30.12|30.04|30.19|30.11|29.91|29.83|1198
1657620000000|2022-07-12 10:00:00|30.1|30.02|30.27|30.19|30.27|30.19|30.01|29.93|2633
1657623600000|2022-07-12 11:00:00|30.28|30.2|30.07|29.99|30.32|30.24|29.96|29.88|1043
1657627200000|2022-07-12 12:00:00|30.09|30.01|30.02|29.94|30.22|30.14|29.92|29.84|1655
1657630800000|2022-07-12 13:00:00|29.98|29.9|29.73|29.65|30|29.92|29.54|29.46|2816
1657634400000|2022-07-12 14:00:00|29.75|29.67|29.44|29.36|29.88|29.8|29.42|29.34|4910
1657638000000|2022-07-12 15:00:00|29.49|29.41|29.35|29.27|29.58|29.5|29.32|29.24|3642
1657641600000|2022-07-12 16:00:00|29.34|29.26|29.22|29.14|29.4|29.32|29.22|29.14|443
1657645200000|2022-07-12 17:00:00|29.21|29.13|29.32|29.24|29.38|29.3|29.21|29.13|113
1657648800000|2022-07-12 18:00:00|29.33|29.25|29.51|29.43|29.52|29.44|29.25|29.17|142
1657652400000|2022-07-12 19:00:00|29.55|29.47|29.83|29.53|30.04|29.96|29.55|29.47|309
1657656000000|2022-07-12 20:00:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1657670400000|2022-07-13 00:00:00|29.89|29.59|29.75|29.45|29.91|29.61|29.73|29.43|0
1657674000000|2022-07-13 01:00:00|29.74|29.44|29.7|29.4|29.75|29.45|29.66|29.36|0
1657677600000|2022-07-13 02:00:00|29.71|29.41|29.68|29.38|29.73|29.43|29.68|29.38|0
1657681200000|2022-07-13 03:00:00|29.69|29.39|29.73|29.43|29.73|29.43|29.68|29.38|0
1657684800000|2022-07-13 04:00:00|29.74|29.44|29.8|29.55|29.82|29.55|29.74|29.44|0
1657688400000|2022-07-13 05:00:00|29.75|29.67|29.76|29.46|29.83|29.67|29.69|29.46|16
1657692000000|2022-07-13 06:00:00|29.78|29.48|29.54|29.46|29.89|29.81|29.52|29.44|160
1657695600000|2022-07-13 07:00:00|29.59|29.51|30.04|29.96|30.1|30.02|29.58|29.5|2211
1657699200000|2022-07-13 08:00:00|30.09|30.01|29.88|29.8|30.22|30.14|29.73|29.65|1961
1657702800000|2022-07-13 09:00:00|29.87|29.79|29.86|29.78|30.05|29.97|29.85|29.77|1582
1657706400000|2022-07-13 10:00:00|29.87|29.79|29.94|29.86|30.09|30.01|29.86|29.78|2308
1657710000000|2022-07-13 11:00:00|29.95|29.87|29.96|29.88|30|29.92|29.86|29.78|2177
1657713600000|2022-07-13 12:00:00|29.91|29.83|30.39|30.31|30.93|30.85|29.63|29.41|3959
1657717200000|2022-07-13 13:00:00|30.43|30.35|30.18|30.1|30.65|30.57|30.06|29.98|1933
1657720800000|2022-07-13 14:00:00|30.23|30.15|29.67|29.59|30.39|30.31|29.57|29.49|5014
1657724400000|2022-07-13 15:00:00|29.68|29.6|29.79|29.71|29.95|29.87|29.5|29.42|2426
1657728000000|2022-07-13 16:00:00|29.78|29.7|29.65|29.57|29.84|29.76|29.62|29.54|110
1657731600000|2022-07-13 17:00:00|29.64|29.56|29.55|29.47|29.79|29.71|29.54|29.46|143
1657735200000|2022-07-13 18:00:00|29.56|29.48|29.39|29.31|29.84|29.76|29.39|29.31|89
1657738800000|2022-07-13 19:00:00|29.42|29.34|29.69|29.39|29.75|29.61|29.42|29.34|154
1657756800000|2022-07-14 00:00:00|29.86|29.56|30.09|29.79|30.24|29.94|29.79|29.49|0
1657760400000|2022-07-14 01:00:00|30.08|29.78|29.95|29.65|30.11|29.81|29.92|29.62|0
1657764000000|2022-07-14 02:00:00|29.94|29.64|29.9|29.6|29.97|29.67|29.87|29.57|0
1657767600000|2022-07-14 03:00:00|29.87|29.57|29.89|29.59|29.94|29.64|29.83|29.53|0
1657771200000|2022-07-14 04:00:00|29.88|29.58|29.89|29.59|29.89|29.59|29.87|29.57|0
1657774800000|2022-07-14 05:00:00|29.91|29.61|29.87|29.57|29.97|29.67|29.75|29.45|0
1657778400000|2022-07-14 06:00:00|29.83|29.53|29.94|29.86|30.02|29.94|29.76|29.52|124
1657782000000|2022-07-14 07:00:00|29.95|29.87|29.88|29.8|30.14|30.06|29.66|29.58|1097
1657785600000|2022-07-14 08:00:00|29.89|29.81|30.37|30.29|30.45|30.37|29.76|29.68|1990
1657789200000|2022-07-14 09:00:00|30.4|30.32|30.32|30.24|30.49|30.41|30.22|30.14|1344
1657792800000|2022-07-14 10:00:00|30.3|30.22|30.56|30.48|30.59|30.51|30.27|30.19|957
1657796400000|2022-07-14 11:00:00|30.54|30.46|30.67|30.59|30.67|30.59|30.41|30.33|1607
1657800000000|2022-07-14 12:00:00|30.62|30.54|31.05|30.97|31.1|31.02|30.62|30.54|3218
1657803600000|2022-07-14 13:00:00|31.08|31|31.29|31.21|31.29|31.21|30.8|30.72|5824
1657807200000|2022-07-14 14:00:00|31.34|31.26|31.45|31.37|31.57|31.49|31.26|31.18|2860
1657810800000|2022-07-14 15:00:00|31.46|31.38|30.95|30.87|31.46|31.38|30.9|30.82|1971
1657814400000|2022-07-14 16:00:00|30.92|30.84|31.22|31.14|31.33|31.25|30.89|30.81|220
1657818000000|2022-07-14 17:00:00|31.27|31.19|31.05|30.97|31.33|31.25|30.99|30.91|433
1657821600000|2022-07-14 18:00:00|31.07|30.99|30.63|30.55|31.07|30.99|30.55|30.47|41
1657825200000|2022-07-14 19:00:00|30.6|30.52|30.73|30.43|30.74|30.65|30.48|30.31|90
1657828800000|2022-07-14 20:00:00|30.76|30.46|30.76|30.46|30.76|30.46|30.76|30.46|0
1657843200000|2022-07-15 00:00:00|30.75|30.45|30.74|30.44|30.76|30.46|30.71|30.41|0
1657846800000|2022-07-15 01:00:00|30.75|30.45|30.7|30.4|30.75|30.45|30.7|30.4|0
1657850400000|2022-07-15 02:00:00|30.73|30.43|30.63|30.33|30.73|30.43|30.63|30.33|0
1657854000000|2022-07-15 03:00:00|30.65|30.35|30.63|30.33|30.73|30.43|30.6|30.3|0
1657857600000|2022-07-15 04:00:00|30.62|30.32|30.65|30.35|30.68|30.38|30.6|30.3|0
1657861200000|2022-07-15 05:00:00|30.62|30.32|30.79|30.49|30.84|30.54|30.62|30.32|0
1657864800000|2022-07-15 06:00:00|30.77|30.47|30.89|30.81|30.91|30.81|30.67|30.37|97
1657868400000|2022-07-15 07:00:00|30.94|30.86|30.61|30.53|31.16|31.08|30.51|30.43|1410
1657872000000|2022-07-15 08:00:00|30.6|30.52|30.44|30.36|30.71|30.63|30.33|30.25|1435
1657875600000|2022-07-15 09:00:00|30.46|30.38|30.58|30.5|30.7|30.62|30.33|30.25|1112
1657879200000|2022-07-15 10:00:00|30.59|30.51|30.38|30.3|30.74|30.66|30.38|30.3|1733
1657882800000|2022-07-15 11:00:00|30.37|30.29|30.53|30.45|30.58|30.5|30.31|30.23|1130
1657886400000|2022-07-15 12:00:00|30.58|30.5|30.32|30.24|30.8|30.66|30.27|30.19|1502
1657890000000|2022-07-15 13:00:00|30.27|30.19|30.24|30.16|30.51|30.43|30.03|29.95|1902
1657893600000|2022-07-15 14:00:00|30.13|30.05|29.72|29.64|30.19|30.11|29.71|29.63|3658
1657897200000|2022-07-15 15:00:00|29.76|29.68|29.62|29.54|29.85|29.77|29.52|29.44|2664
1657900800000|2022-07-15 16:00:00|29.67|29.59|29.57|29.49|29.77|29.69|29.52|29.44|105
1657904400000|2022-07-15 17:00:00|29.54|29.46|29.57|29.49|29.62|29.54|29.51|29.43|114
1657908000000|2022-07-15 18:00:00|29.6|29.52|29.57|29.49|29.62|29.54|29.52|29.44|21
1657911600000|2022-07-15 19:00:00|29.52|29.44|29.7|29.4|29.7|29.55|29.47|29.35|84
1657915200000|2022-07-15 20:00:00|29.72|29.42|29.72|29.42|29.72|29.42|29.72|29.42|0
1658102400000|2022-07-18 00:00:00|29.57|29.27|29.64|29.34|29.71|29.5|29.54|29.24|2
1658106000000|2022-07-18 01:00:00|29.61|29.31|29.61|29.31|29.73|29.43|29.38|29.24|8
1658116800000|2022-07-18 04:00:00|29.59|29.29|29.39|29.31|29.59|29.32|29.39|29.26|0
1658120400000|2022-07-18 05:00:00|29.4|29.32|29.38|29.3|29.4|29.32|29.3|29.22|9
1658124000000|2022-07-18 06:00:00|29.33|29.25|29.26|29.18|29.33|29.25|29.21|29.13|224
1658127600000|2022-07-18 07:00:00|29.31|29.23|28.97|28.89|29.41|29.33|28.96|28.88|2678
1658131200000|2022-07-18 08:00:00|28.96|28.88|28.72|28.64|29.01|28.93|28.67|28.59|3239
1658134800000|2022-07-18 09:00:00|28.69|28.61|28.82|28.74|28.87|28.79|28.69|28.61|2991
1658138400000|2022-07-18 10:00:00|28.79|28.71|28.86|28.78|28.87|28.79|28.77|28.69|1710
1658142000000|2022-07-18 11:00:00|28.87|28.79|28.82|28.74|28.92|28.84|28.76|28.68|1020
1658145600000|2022-07-18 12:00:00|28.81|28.73|29.12|29.04|29.17|29.09|28.81|28.73|3938
1658149200000|2022-07-18 13:00:00|29.17|29.09|29.12|29.04|29.22|29.14|28.97|28.89|2567
1658152800000|2022-07-18 14:00:00|29.09|29.01|29.36|29.28|29.41|29.33|29.07|28.99|2771
1658156400000|2022-07-18 15:00:00|29.39|29.31|29.41|29.33|29.46|29.38|29.31|29.23|2134
1658160000000|2022-07-18 16:00:00|29.46|29.38|29.41|29.33|29.46|29.38|29.36|29.28|278
1658163600000|2022-07-18 17:00:00|29.36|29.28|29.86|29.78|29.94|29.86|29.31|29.23|518
1658167200000|2022-07-18 18:00:00|29.81|29.73|29.86|29.78|29.94|29.86|29.71|29.63|353
1658170800000|2022-07-18 19:00:00|29.81|29.73|29.93|29.63|30.11|30.03|29.66|29.58|341
1658188800000|2022-07-19 00:00:00|30.1|29.8|30|29.75|30.1|29.81|29.89|29.73|0
1658192400000|2022-07-19 01:00:00|29.83|29.58|29.88|29.58|29.88|29.58|29.78|29.48|0
1658196000000|2022-07-19 02:00:00|29.83|29.65|29.78|29.48|29.9|29.79|29.77|29.48|2
1658199600000|2022-07-19 03:00:00|29.8|29.5|29.88|29.58|30|29.88|29.75|29.45|21
1658203200000|2022-07-19 04:00:00|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1658206800000|2022-07-19 05:00:00|29.9|29.6|29.83|29.58|29.92|29.62|29.67|29.55|1
1658210400000|2022-07-19 06:00:00|29.85|29.6|29.72|29.64|29.85|29.71|29.72|29.6|62
1658214000000|2022-07-19 07:00:00|29.74|29.66|29.97|29.89|30.12|30.04|29.57|29.49|2019
1658217600000|2022-07-19 08:00:00|29.99|29.91|29.72|29.64|30.02|29.94|29.67|29.59|959
1658221200000|2022-07-19 09:00:00|29.67|29.59|29.57|29.49|29.77|29.69|29.47|29.39|2047
1658224800000|2022-07-19 10:00:00|29.52|29.44|29.37|29.29|29.57|29.49|29.32|29.24|960
1658228400000|2022-07-19 11:00:00|29.39|29.31|29.47|29.39|29.52|29.44|29.37|29.29|627
1658232000000|2022-07-19 12:00:00|29.42|29.34|29.27|29.19|29.57|29.49|29.27|29.19|1568
1658235600000|2022-07-19 13:00:00|29.25|29.17|28.97|28.89|29.3|29.22|28.97|28.89|3325
1658239200000|2022-07-19 14:00:00|29.02|28.94|28.13|28.05|29.12|29.04|28.13|28.05|9130
1658242800000|2022-07-19 15:00:00|28.08|28|28.03|27.95|28.28|28.2|27.93|27.85|5171
1658246400000|2022-07-19 16:00:00|28.08|28|28.23|28.15|28.23|28.15|28.06|27.98|308
1658250000000|2022-07-19 17:00:00|28.25|28.17|28.23|28.15|28.33|28.25|28.18|28.1|162
1658253600000|2022-07-19 18:00:00|28.18|28.1|28.23|28.15|28.28|28.2|28.18|28.1|97
1658257200000|2022-07-19 19:00:00|28.18|28.1|28.38|28.3|28.38|28.3|28.13|28.05|276
1658275200000|2022-07-20 00:00:00|28.28|27.98|28.23|27.93|28.28|27.98|28.13|27.83|2
1658278800000|2022-07-20 01:00:00|28.25|27.95|28.26|27.96|28.35|28.05|28.21|27.91|0
1658282400000|2022-07-20 02:00:00|28.28|27.98|28.26|27.96|28.31|28.01|28.21|27.91|4
1658286000000|2022-07-20 03:00:00|28.23|27.93|28.26|27.96|28.28|27.98|28.23|27.93|0
1658289600000|2022-07-20 04:00:00|28.28|27.98|28.28|27.98|28.31|28.01|28.26|27.96|0
1658293200000|2022-07-20 05:00:00|28.31|28.01|28.27|28.19|28.4|28.24|28.26|27.96|2
1658296800000|2022-07-20 06:00:00|28.38|28.13|28.29|28.21|28.4|28.26|28.2|28.11|404
1658300400000|2022-07-20 07:00:00|28.32|28.24|28.69|28.61|28.74|28.66|28.1|28.02|2862
1658304000000|2022-07-20 08:00:00|28.73|28.65|28.63|28.55|28.74|28.66|28.44|28.36|2150
1658307600000|2022-07-20 09:00:00|28.58|28.5|28.49|28.41|28.63|28.55|28.39|28.31|1620
1658311200000|2022-07-20 10:00:00|28.53|28.45|28.86|28.78|29.1|29.02|28.39|28.31|2278
1658314800000|2022-07-20 11:00:00|28.88|28.8|28.88|28.8|28.98|28.9|28.76|28.68|695
1658318400000|2022-07-20 12:00:00|28.83|28.75|28.88|28.8|29.32|29.24|28.68|28.6|2283
1658322000000|2022-07-20 13:00:00|28.85|28.77|28.88|28.8|29.03|28.95|28.78|28.7|1952
1658325600000|2022-07-20 14:00:00|28.86|28.78|28.4|28.32|28.93|28.85|28.4|28.32|2931
1658329200000|2022-07-20 15:00:00|28.45|28.37|28.74|28.66|28.79|28.71|28.42|28.34|3709
1658332800000|2022-07-20 16:00:00|28.72|28.64|28.79|28.71|28.94|28.86|28.64|28.56|347
1658336400000|2022-07-20 17:00:00|28.84|28.76|29.14|29.06|29.19|29.11|28.84|28.76|441
1658340000000|2022-07-20 18:00:00|29.12|29.04|28.82|28.74|29.17|29.09|28.8|28.72|257
1658343600000|2022-07-20 19:00:00|28.84|28.76|28.77|28.47|28.9|28.82|28.7|28.47|173
1658361600000|2022-07-21 00:00:00|28.82|28.52|28.91|28.61|28.91|28.61|28.79|28.49|1
1658365200000|2022-07-21 01:00:00|28.98|28.68|29.04|28.79|29.07|28.82|28.98|28.68|0
1658368800000|2022-07-21 02:00:00|29.07|28.82|29.04|28.79|29.11|28.95|29.03|28.79|1
1658372400000|2022-07-21 03:00:00|29.07|28.82|29|28.7|29.07|28.88|28.88|28.63|5
1658376000000|2022-07-21 04:00:00|28.95|28.65|28.84|28.59|28.95|28.65|28.84|28.59|0
1658379600000|2022-07-21 05:00:00|28.77|28.69|28.63|28.38|28.91|28.69|28.56|28.31|11
1658383200000|2022-07-21 06:00:00|28.58|28.33|28.81|28.73|28.83|28.75|28.48|28.33|403
1658386800000|2022-07-21 07:00:00|28.79|28.71|28.84|28.76|28.94|28.86|28.58|28.5|4002
1658390400000|2022-07-21 08:00:00|28.85|28.77|28.7|28.62|29.07|28.99|28.65|28.57|2394
1658394000000|2022-07-21 09:00:00|28.74|28.66|28.45|28.37|28.84|28.76|28.45|28.37|1317
1658397600000|2022-07-21 10:00:00|28.5|28.42|28.54|28.46|28.55|28.47|28.25|28.17|3366
1658401200000|2022-07-21 11:00:00|28.5|28.42|28.57|28.49|28.69|28.61|28.44|28.36|873
1658404800000|2022-07-21 12:00:00|28.59|28.51|27.86|27.78|28.97|28.83|27.82|27.74|3236
1658408400000|2022-07-21 13:00:00|27.82|27.74|27.81|27.73|28.4|28.32|27.76|27.68|6558
1658412000000|2022-07-21 14:00:00|27.77|27.69|27.77|27.69|28.31|28.23|27.67|27.59|3377
1658415600000|2022-07-21 15:00:00|27.79|27.71|27.55|27.47|27.84|27.76|27.53|27.45|5918
1658419200000|2022-07-21 16:00:00|27.57|27.49|27.49|27.41|27.63|27.55|27.34|27.26|1276
1658422800000|2022-07-21 17:00:00|27.52|27.44|27.55|27.47|27.74|27.66|27.47|27.39|238
1658426400000|2022-07-21 18:00:00|27.51|27.43|27.53|27.45|27.56|27.48|27.45|27.37|48
1658430000000|2022-07-21 19:00:00|27.51|27.43|27.52|27.27|27.53|27.43|27.26|27.14|72
1658448000000|2022-07-22 00:00:00|27.76|27.46|27.72|27.42|27.84|27.54|27.69|27.39|7
1658451600000|2022-07-22 01:00:00|27.76|27.46|27.72|27.42|27.81|27.51|27.69|27.39|0
1658455200000|2022-07-22 02:00:00|27.69|27.39|27.72|27.47|27.79|27.49|27.69|27.39|0
1658458800000|2022-07-22 03:00:00|27.76|27.42|27.72|27.42|27.77|27.47|27.72|27.42|5
1658466000000|2022-07-22 05:00:00|27.74|27.44|27.88|27.58|27.88|27.58|27.71|27.41|0
1658469600000|2022-07-22 06:00:00|27.87|27.62|27.58|27.5|27.88|27.68|27.58|27.5|153
1658473200000|2022-07-22 07:00:00|27.57|27.49|27.38|27.3|27.72|27.64|27.3|27.22|2569
1658476800000|2022-07-22 08:00:00|27.4|27.32|27.39|27.31|27.5|27.42|27.23|27.15|1635
1658480400000|2022-07-22 09:00:00|27.41|27.33|27.38|27.3|27.52|27.44|27.23|27.15|1445
1658484000000|2022-07-22 10:00:00|27.35|27.27|27.25|27.17|27.38|27.3|27.15|27.07|811
1658487600000|2022-07-22 11:00:00|27.29|27.21|27.2|27.12|27.3|27.22|27.15|27.07|385
1658491200000|2022-07-22 12:00:00|27.24|27.16|27.2|27.12|27.25|27.17|27.15|27.07|726
1658494800000|2022-07-22 13:00:00|27.16|27.08|27.49|27.41|27.53|27.45|27|26.92|2315
1658498400000|2022-07-22 14:00:00|27.48|27.4|27.08|27|27.53|27.45|27.04|26.96|2558
1658502000000|2022-07-22 15:00:00|27.06|26.98|27.39|27.31|27.56|27.48|27.03|26.95|3090
1658505600000|2022-07-22 16:00:00|27.41|27.33|27.55|27.47|27.68|27.6|27.34|27.26|359
1658509200000|2022-07-22 17:00:00|27.57|27.49|27.61|27.53|27.8|27.72|27.52|27.44|226
1658512800000|2022-07-22 18:00:00|27.58|27.5|27.58|27.5|27.82|27.74|27.56|27.48|85
1658516400000|2022-07-22 19:00:00|27.6|27.52|27.3|27|27.62|27.54|27.16|27|155
1658707200000|2022-07-25 00:00:00|27.63|27.33|27.5|27.2|27.63|27.33|27.36|27.06|0
1658710800000|2022-07-25 01:00:00|27.52|27.22|27.51|27.43|27.62|27.43|27.47|27.2|0
1658714400000|2022-07-25 02:00:00|27.58|27.33|27.52|27.44|27.64|27.46|27.47|27.3|0
1658718000000|2022-07-25 03:00:00|27.56|27.31|27.54|27.46|27.62|27.46|27.46|27.31|1
1658721600000|2022-07-25 04:00:00|27.57|27.32|27.55|27.47|27.63|27.47|27.46|27.27|13
1658725200000|2022-07-25 05:00:00|27.54|27.46|27.64|27.56|27.77|27.56|27.54|27.29|26
1658728800000|2022-07-25 06:00:00|27.61|27.53|27.55|27.47|27.69|27.58|27.54|27.42|147
1658732400000|2022-07-25 07:00:00|27.57|27.49|27.56|27.48|27.81|27.73|27.46|27.38|2872
1658736000000|2022-07-25 08:00:00|27.54|27.46|27.24|27.16|27.56|27.48|27.19|27.11|1248
1658739600000|2022-07-25 09:00:00|27.21|27.13|26.97|26.89|27.24|27.16|26.97|26.89|1694
1658743200000|2022-07-25 10:00:00|26.99|26.91|26.94|26.86|27.02|26.94|26.89|26.81|893
1658746800000|2022-07-25 11:00:00|26.99|26.91|27.04|26.96|27.12|27.04|26.85|26.77|1257
1658750400000|2022-07-25 12:00:00|27.02|26.94|27.06|26.98|27.15|27.07|26.95|26.87|756
1658754000000|2022-07-25 13:00:00|27.11|27.03|26.97|26.89|27.34|27.26|26.88|26.8|1697
1658757600000|2022-07-25 14:00:00|26.95|26.87|27.08|27|27.33|27.25|26.88|26.8|2725
1658761200000|2022-07-25 15:00:00|27.09|27.01|27.16|27.08|27.27|27.19|27|26.92|2149
1658764800000|2022-07-25 16:00:00|27.15|27.07|27.1|27.02|27.25|27.17|27.05|26.97|1335
1658768400000|2022-07-25 17:00:00|27.08|27|27.23|27.15|27.23|27.15|27|26.92|121
1658772000000|2022-07-25 18:00:00|27.26|27.18|27.18|27.1|27.3|27.22|27.09|27.01|326
1658775600000|2022-07-25 19:00:00|27.16|27.08|26.94|26.69|27.28|27.2|26.85|26.69|670
1658793600000|2022-07-26 00:00:00|27.12|26.82|27.25|26.95|27.27|26.97|27.12|26.82|0
1658797200000|2022-07-26 01:00:00|27.26|26.96|27.07|26.99|27.27|26.99|27.03|26.87|0
1658800800000|2022-07-26 02:00:00|27.17|26.92|27.03|26.95|27.18|26.99|27.02|26.88|0
1658804400000|2022-07-26 03:00:00|27.13|26.88|27.06|26.98|27.15|27|27.02|26.88|0
1658808000000|2022-07-26 04:00:00|27.05|26.97|27.1|26.85|27.1|27.02|26.96|26.83|2
1658811600000|2022-07-26 05:00:00|27.09|26.84|27.05|26.97|27.12|26.97|26.98|26.8|0
1658815200000|2022-07-26 06:00:00|27.03|26.95|27.08|27|27.16|27.08|27|26.92|91
1658818800000|2022-07-26 07:00:00|27.06|26.98|27.13|27.05|27.2|27.12|26.97|26.89|1796
1658822400000|2022-07-26 08:00:00|27.16|27.08|27.18|27.1|27.22|27.14|27.05|26.97|900
1658826000000|2022-07-26 09:00:00|27.15|27.07|27.26|27.18|27.29|27.21|27.11|27.03|1341
1658829600000|2022-07-26 10:00:00|27.29|27.21|27.52|27.44|27.62|27.54|27.17|27.09|1330
1658833200000|2022-07-26 11:00:00|27.53|27.45|27.58|27.5|27.62|27.54|27.43|27.35|930
1658836800000|2022-07-26 12:00:00|27.53|27.45|27.66|27.58|27.67|27.59|27.43|27.35|1008
1658840400000|2022-07-26 13:00:00|27.67|27.59|27.9|27.82|27.91|27.83|27.62|27.54|3005
1658844000000|2022-07-26 14:00:00|27.89|27.81|27.83|27.75|28.08|28|27.75|27.67|2435
1658847600000|2022-07-26 15:00:00|27.81|27.73|28.27|28.19|28.32|28.24|27.78|27.7|1526
1658851200000|2022-07-26 16:00:00|28.28|28.2|27.93|27.85|28.32|28.24|27.88|27.8|216
1658854800000|2022-07-26 17:00:00|27.91|27.83|27.95|27.87|28|27.92|27.8|27.72|121
1658858400000|2022-07-26 18:00:00|27.94|27.86|28.14|28.06|28.22|28.14|27.83|27.75|105
1658862000000|2022-07-26 19:00:00|28.13|28.05|28.02|27.77|28.21|28.13|27.83|27.71|169
1658880000000|2022-07-27 00:00:00|27.94|27.64|27.89|27.64|28.01|27.71|27.85|27.56|1
1658883600000|2022-07-27 01:00:00|27.92|27.67|27.92|27.67|27.92|27.67|27.89|27.64|0
1658887200000|2022-07-27 02:00:00|27.89|27.64|27.91|27.66|27.93|27.68|27.89|27.64|0
1658890800000|2022-07-27 03:00:00|27.9|27.65|27.77|27.69|27.9|27.69|27.77|27.62|0
1658894400000|2022-07-27 04:00:00|27.81|27.56|27.72|27.47|27.81|27.57|27.65|27.47|5
1658898000000|2022-07-27 05:00:00|27.65|27.57|27.58|27.5|27.72|27.57|27.56|27.41|10
1658901600000|2022-07-27 06:00:00|27.69|27.44|27.54|27.46|27.69|27.53|27.45|27.37|202
1658905200000|2022-07-27 07:00:00|27.56|27.48|27.36|27.28|27.56|27.48|27.2|27.12|1757
1658908800000|2022-07-27 08:00:00|27.32|27.24|27.41|27.33|27.46|27.38|27.27|27.19|799
1658912400000|2022-07-27 09:00:00|27.43|27.35|27.43|27.35|27.5|27.42|27.31|27.23|449
1658916000000|2022-07-27 10:00:00|27.41|27.33|27.28|27.2|27.46|27.38|27.23|27.15|711
1658919600000|2022-07-27 11:00:00|27.32|27.24|27.32|27.24|27.43|27.35|27.3|27.22|454
1658923200000|2022-07-27 12:00:00|27.28|27.2|27.24|27.16|27.44|27.36|27.2|27.12|835
1658926800000|2022-07-27 13:00:00|27.25|27.17|27.19|27.11|27.47|27.39|27.15|27.07|1727
1658930400000|2022-07-27 14:00:00|27.2|27.12|27.14|27.06|27.29|27.21|27.11|27.03|1514
1658934000000|2022-07-27 15:00:00|27.11|27.03|27.1|27.02|27.21|27.13|27.04|26.96|2884
1658937600000|2022-07-27 16:00:00|27.11|27.03|27.3|27.22|27.35|27.27|27.06|26.98|318
1658941200000|2022-07-27 17:00:00|27.25|27.17|27.34|27.09|27.37|27.23|27.2|27.09|259
1658944800000|2022-07-27 18:00:00|27.36|27.11|27.2|27.12|27.37|27.29|26.96|26.88|518
1658948400000|2022-07-27 19:00:00|27.18|27.1|27.19|26.94|27.21|27.13|26.99|26.91|306
1658966400000|2022-07-28 00:00:00|27.47|27.17|27.36|27.06|27.55|27.25|27.33|27.03|1
1658970000000|2022-07-28 01:00:00|27.35|27.05|27.34|27.04|27.39|27.1|27.34|27.04|0
1658973600000|2022-07-28 02:00:00|27.36|27.06|27.34|27.04|27.37|27.07|27.34|27.04|0
1658977200000|2022-07-28 03:00:00|27.36|27.06|27.42|27.12|27.42|27.12|27.36|27.06|0
1658980800000|2022-07-28 04:00:00|27.44|27.14|27.42|27.12|27.44|27.14|27.42|27.12|0
1658984400000|2022-07-28 05:00:00|27.44|27.14|27.39|27.09|27.44|27.14|27.39|27.09|0
1658988000000|2022-07-28 06:00:00|27.35|27.1|27.08|27|27.35|27.13|27.08|27|94
1658991600000|2022-07-28 07:00:00|27.1|27.02|26.9|26.82|27.23|27.15|26.84|26.76|1724
1658995200000|2022-07-28 08:00:00|26.91|26.83|27.05|26.97|27.22|27.14|26.9|26.82|733
1658998800000|2022-07-28 09:00:00|27.02|26.94|26.89|26.81|27.14|27.06|26.89|26.81|589
1659002400000|2022-07-28 10:00:00|26.86|26.78|26.86|26.78|26.97|26.89|26.86|26.78|591
1659006000000|2022-07-28 11:00:00|26.84|26.76|26.88|26.8|26.89|26.81|26.79|26.71|898
1659009600000|2022-07-28 12:00:00|26.91|26.83|26.92|26.84|27.19|27.11|26.75|26.67|1786
1659013200000|2022-07-28 13:00:00|26.9|26.82|26.84|26.76|27|26.92|26.62|26.54|2741
1659016800000|2022-07-28 14:00:00|26.82|26.74|26.53|26.45|27.01|26.93|26.53|26.45|3059
1659020400000|2022-07-28 15:00:00|26.52|26.44|26.21|26.13|26.53|26.45|26.16|26.08|4075
1659024000000|2022-07-28 16:00:00|26.22|26.14|26.03|25.95|26.25|26.17|26|25.92|349
1659027600000|2022-07-28 17:00:00|26.02|25.94|25.79|25.71|26.05|25.97|25.76|25.68|163
1659031200000|2022-07-28 18:00:00|25.81|25.73|25.83|25.75|25.86|25.78|25.8|25.72|34
1659034800000|2022-07-28 19:00:00|25.81|25.73|25.97|25.72|26.1|26.02|25.81|25.68|882
1659052800000|2022-07-29 00:00:00|25.95|25.65|25.92|25.62|26.02|25.72|25.9|25.6|0
1659056400000|2022-07-29 01:00:00|25.9|25.6|25.85|25.6|25.9|25.6|25.85|25.55|0
1659060000000|2022-07-29 02:00:00|25.83|25.58|25.84|25.59|25.88|25.71|25.76|25.58|8
1659063600000|2022-07-29 03:00:00|25.86|25.61|25.85|25.55|25.93|25.72|25.73|25.54|6
1659067200000|2022-07-29 04:00:00|25.84|25.59|25.8|25.55|25.89|25.71|25.75|25.54|2
1659070800000|2022-07-29 05:00:00|25.82|25.57|25.79|25.54|25.88|25.67|25.75|25.54|11
1659074400000|2022-07-29 06:00:00|25.81|25.56|25.78|25.7|25.81|25.73|25.69|25.56|89
1659078000000|2022-07-29 07:00:00|25.77|25.69|25.73|25.65|25.82|25.74|25.63|25.55|1672
1659081600000|2022-07-29 08:00:00|25.72|25.64|25.71|25.63|25.76|25.68|25.59|25.51|1590
1659085200000|2022-07-29 09:00:00|25.74|25.66|25.57|25.49|25.76|25.68|25.55|25.47|684
1659088800000|2022-07-29 10:00:00|25.6|25.52|25.57|25.49|25.68|25.6|25.55|25.47|790
1659092400000|2022-07-29 11:00:00|25.6|25.52|25.54|25.46|25.69|25.61|25.54|25.46|879
1659096000000|2022-07-29 12:00:00|25.52|25.44|25.54|25.46|25.65|25.57|25.49|25.41|1091
1659099600000|2022-07-29 13:00:00|25.52|25.44|25.43|25.35|25.68|25.6|25.35|25.27|2549
1659103200000|2022-07-29 14:00:00|25.48|25.4|25.64|25.56|25.64|25.56|25.33|25.25|4846
1659106800000|2022-07-29 15:00:00|25.69|25.61|25.61|25.53|25.83|25.75|25.6|25.52|2196
1659110400000|2022-07-29 16:00:00|25.66|25.58|25.63|25.55|25.71|25.63|25.56|25.48|210
1659114000000|2022-07-29 17:00:00|25.62|25.54|25.63|25.55|25.63|25.55|25.59|25.51|125
1659117600000|2022-07-29 18:00:00|25.64|25.56|25.69|25.61|25.71|25.63|25.61|25.53|44
1659121200000|2022-07-29 19:00:00|25.68|25.6|25.76|25.51|25.82|25.62|25.57|25.49|218
1659312000000|2022-08-01 00:00:00|26.1|25.8|26.16|25.91|26.17|25.91|26.1|25.8|0
1659319200000|2022-08-01 02:00:00|26.17|25.92|26.16|25.91|26.17|25.92|26.16|25.91|0
1659322800000|2022-08-01 03:00:00|26.06|25.98|26.25|25.95|26.25|25.98|25.98|25.8|6
1659326400000|2022-08-01 04:00:00|26.15|25.85|25.95|25.87|26.2|25.9|25.93|25.78|9
1659330000000|2022-08-01 05:00:00|25.96|25.88|26.11|25.86|26.14|25.9|25.96|25.79|6
1659333600000|2022-08-01 06:00:00|26.04|25.96|25.95|25.87|26.11|25.96|25.82|25.74|141
1659337200000|2022-08-01 07:00:00|25.93|25.85|25.66|25.58|25.95|25.87|25.65|25.57|1078
1659340800000|2022-08-01 08:00:00|25.64|25.56|25.71|25.63|25.76|25.68|25.63|25.55|1044
1659344400000|2022-08-01 09:00:00|25.69|25.61|25.54|25.46|25.72|25.64|25.54|25.46|680
1659348000000|2022-08-01 10:00:00|25.55|25.47|25.54|25.46|25.59|25.51|25.51|25.43|634
1659351600000|2022-08-01 11:00:00|25.55|25.47|25.47|25.39|25.59|25.51|25.43|25.35|598
1659355200000|2022-08-01 12:00:00|25.48|25.4|25.75|25.67|25.78|25.7|25.47|25.39|1543
1659358800000|2022-08-01 13:00:00|25.78|25.7|25.63|25.55|26.03|25.95|25.58|25.5|3763
1659362400000|2022-08-01 14:00:00|25.64|25.56|25.7|25.62|25.81|25.73|25.43|25.35|2932
1659366000000|2022-08-01 15:00:00|25.68|25.6|25.78|25.7|25.89|25.81|25.68|25.6|2597
1659369600000|2022-08-01 16:00:00|25.76|25.68|25.79|25.71|25.89|25.81|25.74|25.66|228
1659373200000|2022-08-01 17:00:00|25.8|25.72|26.12|26.04|26.23|26.15|25.79|25.71|179
1659376800000|2022-08-01 18:00:00|26.13|26.05|26.14|26.06|26.21|26.13|26.05|25.97|60
1659380400000|2022-08-01 19:00:00|26.12|26.04|26.3|26|26.34|26.22|25.96|25.88|94
1659398400000|2022-08-02 00:00:00|26.41|26.11|26.35|26.05|26.41|26.11|26.28|25.98|0
1659402000000|2022-08-02 01:00:00|26.34|26.04|26.4|26.1|26.49|26.19|26.32|26.02|0
1659405600000|2022-08-02 02:00:00|26.41|26.11|26.54|26.24|26.56|26.26|26.4|26.1|0
1659409200000|2022-08-02 03:00:00|26.53|26.23|26.52|26.27|26.53|26.33|26.41|26.22|0
1659412800000|2022-08-02 04:00:00|26.53|26.28|26.52|26.27|26.55|26.39|26.46|26.23|1
1659416400000|2022-08-02 05:00:00|26.54|26.29|26.6|26.35|26.6|26.35|26.51|26.26|0
1659420000000|2022-08-02 06:00:00|26.53|26.45|26.52|26.44|26.54|26.46|26.44|26.36|60
1659423600000|2022-08-02 07:00:00|26.5|26.42|26.57|26.49|26.88|26.8|26.43|26.35|2083
1659427200000|2022-08-02 08:00:00|26.55|26.47|26.65|26.57|26.72|26.64|26.5|26.42|836
1659430800000|2022-08-02 09:00:00|26.64|26.56|26.73|26.65|26.78|26.7|26.6|26.52|1156
1659434400000|2022-08-02 10:00:00|26.74|26.66|26.91|26.83|27.01|26.93|26.73|26.65|1229
1659438000000|2022-08-02 11:00:00|26.89|26.81|26.71|26.63|26.91|26.83|26.6|26.52|800
1659441600000|2022-08-02 12:00:00|26.72|26.64|26.61|26.53|26.76|26.68|26.61|26.53|773
1659445200000|2022-08-02 13:00:00|26.63|26.55|26.66|26.58|26.76|26.68|26.4|26.32|2715
1659448800000|2022-08-02 14:00:00|26.64|26.56|26.12|26.04|26.86|26.78|26.06|25.98|4269
1659452400000|2022-08-02 15:00:00|26.14|26.06|25.89|25.81|26.32|26.24|25.83|25.75|4800
1659456000000|2022-08-02 16:00:00|25.88|25.8|25.67|25.59|25.89|25.81|25.6|25.52|1076
1659459600000|2022-08-02 17:00:00|25.7|25.62|26.28|26.2|26.39|26.31|25.67|25.59|703
1659463200000|2022-08-02 18:00:00|26.3|26.22|26.21|26.13|26.35|26.27|26.02|25.94|95
1659466800000|2022-08-02 19:00:00|26.19|26.11|26.31|26.01|26.43|26.3|26.1|26.01|120
1659484800000|2022-08-03 00:00:00|26.39|26.09|26.44|26.14|26.5|26.2|26.34|26.04|0
1659488400000|2022-08-03 01:00:00|26.43|26.13|26.4|26.1|26.43|26.13|26.4|26.1|0
1659492000000|2022-08-03 02:00:00|26.36|26.06|26.37|26.07|26.37|26.07|26.34|26.04|0
1659495600000|2022-08-03 03:00:00|26.35|26.05|26.34|26.04|26.38|26.08|26.34|26.04|0
1659499200000|2022-08-03 04:00:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1659502800000|2022-08-03 05:00:00|26.3|26|26.24|25.94|26.3|26|26.17|25.87|0
1659506400000|2022-08-03 06:00:00|26.22|25.92|26.24|26.16|26.24|26.16|26.04|25.84|117
1659510000000|2022-08-03 07:00:00|26.21|26.13|26.14|26.06|26.3|26.22|25.99|25.91|1688
1659513600000|2022-08-03 08:00:00|26.16|26.08|26.07|25.99|26.19|26.11|26.02|25.94|1206
1659517200000|2022-08-03 09:00:00|26.05|25.97|25.97|25.89|26.07|25.99|25.92|25.84|1319
1659520800000|2022-08-03 10:00:00|25.99|25.91|25.97|25.89|26.04|25.96|25.94|25.86|762
1659524400000|2022-08-03 11:00:00|25.95|25.87|25.89|25.81|25.97|25.89|25.87|25.79|741
1659528000000|2022-08-03 12:00:00|25.84|25.76|25.8|25.72|25.87|25.79|25.72|25.64|1480
1659531600000|2022-08-03 13:00:00|25.78|25.7|25.6|25.52|25.8|25.72|25.58|25.5|2588
1659535200000|2022-08-03 14:00:00|25.63|25.55|25.47|25.39|25.68|25.6|25.39|25.31|3374
1659538800000|2022-08-03 15:00:00|25.45|25.37|25.33|25.25|25.47|25.39|25.18|25.1|3688
1659542400000|2022-08-03 16:00:00|25.36|25.28|25.19|25.11|25.36|25.28|25.18|25.1|406
1659546000000|2022-08-03 17:00:00|25.17|25.09|25.17|25.09|25.24|25.16|25.14|25.06|210
1659549600000|2022-08-03 18:00:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|32
1659553200000|2022-08-03 19:00:00|25.2|25.12|25.19|24.89|25.2|25.12|25.02|24.87|181
1659571200000|2022-08-04 00:00:00|25.43|25.13|25.44|25.14|25.57|25.27|25.42|25.12|0
1659574800000|2022-08-04 01:00:00|25.45|25.15|25.45|25.15|25.45|25.15|25.43|25.13|0
1659578400000|2022-08-04 02:00:00|25.46|25.16|25.45|25.15|25.47|25.17|25.33|25.03|0
1659582000000|2022-08-04 03:00:00|25.47|25.17|25.47|25.17|25.47|25.17|25.45|25.15|0
1659585600000|2022-08-04 04:00:00|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|0
1659589200000|2022-08-04 05:00:00|25.45|25.15|25.46|25.16|25.53|25.28|25.41|25.11|1
1659592800000|2022-08-04 06:00:00|25.45|25.15|25.34|25.26|25.45|25.26|25.25|25.12|28
1659596400000|2022-08-04 07:00:00|25.32|25.24|25.11|25.03|25.34|25.26|25.06|24.98|1306
1659600000000|2022-08-04 08:00:00|25.14|25.06|25.06|24.98|25.28|25.2|25.03|24.95|866
1659603600000|2022-08-04 09:00:00|25.05|24.97|24.83|24.75|25.11|25.03|24.78|24.7|1358
1659607200000|2022-08-04 10:00:00|24.84|24.76|24.86|24.78|24.93|24.85|24.74|24.66|1532
1659610800000|2022-08-04 11:00:00|24.88|24.8|25.14|25.06|25.14|25.06|24.81|24.73|1369
1659614400000|2022-08-04 12:00:00|25.16|25.08|25.22|25.14|25.24|25.16|25.07|24.99|3676
1659618000000|2022-08-04 13:00:00|25.24|25.16|25.26|25.18|25.45|25.37|25.16|25.08|4003
1659621600000|2022-08-04 14:00:00|25.23|25.15|25.29|25.21|25.52|25.44|25.13|25.05|2879
1659625200000|2022-08-04 15:00:00|25.27|25.19|25.33|25.25|25.44|25.36|25.25|25.17|3259
1659628800000|2022-08-04 16:00:00|25.35|25.27|25.47|25.39|25.47|25.39|25.28|25.2|319
1659632400000|2022-08-04 17:00:00|25.45|25.37|25.35|25.27|25.45|25.37|25.28|25.2|159
1659636000000|2022-08-04 18:00:00|25.34|25.26|25.31|25.23|25.39|25.31|25.31|25.23|59
1659639600000|2022-08-04 19:00:00|25.3|25.22|25.36|25.11|25.37|25.29|25.24|25.11|198
1659657600000|2022-08-05 00:00:00|25.32|25.02|25.27|24.97|25.36|25.06|25.26|24.96|0
1659661200000|2022-08-05 01:00:00|25.26|24.96|25.24|24.94|25.27|24.97|25.22|24.92|0
1659664800000|2022-08-05 02:00:00|25.26|24.96|25.26|24.96|25.26|24.96|25.2|24.9|0
1659668400000|2022-08-05 03:00:00|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|0
1659672000000|2022-08-05 04:00:00|25.33|25.03|25.42|25.12|25.42|25.13|25.33|25.03|0
1659675600000|2022-08-05 05:00:00|25.35|25.27|25.22|24.92|25.35|25.27|25.11|24.92|6
1659679200000|2022-08-05 06:00:00|25.27|24.97|25.2|25.12|25.29|25.16|25.16|24.97|157
1659682800000|2022-08-05 07:00:00|25.25|25.17|25.26|25.18|25.39|25.31|25.12|25.04|1046
1659686400000|2022-08-05 08:00:00|25.28|25.2|25.44|25.36|25.49|25.41|25.26|25.18|732
1659690000000|2022-08-05 09:00:00|25.43|25.35|25.52|25.44|25.67|25.59|25.43|25.35|2476
1659693600000|2022-08-05 10:00:00|25.53|25.45|25.5|25.42|25.61|25.53|25.46|25.38|1105
1659697200000|2022-08-05 11:00:00|25.45|25.37|25.42|25.34|25.52|25.44|25.37|25.29|396
1659700800000|2022-08-05 12:00:00|25.39|25.31|25.7|25.62|25.88|25.8|25.29|25.05|3279
1659704400000|2022-08-05 13:00:00|25.71|25.63|25.29|25.21|25.89|25.81|25.24|25.16|1691
1659708000000|2022-08-05 14:00:00|25.3|25.22|25.28|25.2|25.39|25.31|25.11|25.03|3463
1659711600000|2022-08-05 15:00:00|25.3|25.22|25.58|25.5|25.73|25.65|25.3|25.22|1624
1659715200000|2022-08-05 16:00:00|25.59|25.51|25.42|25.34|25.65|25.57|25.41|25.33|398
1659718800000|2022-08-05 17:00:00|25.47|25.39|25.44|25.36|25.47|25.39|25.29|25.21|125
1659722400000|2022-08-05 18:00:00|25.47|25.39|25.48|25.4|25.57|25.49|25.39|25.31|126
1659726000000|2022-08-05 19:00:00|25.46|25.38|25.21|25.13|25.49|25.41|25.17|25.06|359
1659916800000|2022-08-08 00:00:00|25.66|25.36|25.7|25.4|25.76|25.46|25.64|25.34|0
1659920400000|2022-08-08 01:00:00|25.76|25.46|25.76|25.46|25.76|25.46|25.74|25.44|0
1659924000000|2022-08-08 02:00:00|25.71|25.41|25.71|25.41|25.73|25.43|25.69|25.39|0
1659927600000|2022-08-08 03:00:00|25.69|25.39|25.73|25.43|25.73|25.43|25.69|25.39|0
1659931200000|2022-08-08 04:00:00|25.71|25.41|25.7|25.4|25.71|25.41|25.69|25.39|0
1659934800000|2022-08-08 05:00:00|25.62|25.32|25.63|25.33|25.68|25.38|25.54|25.26|0
1659938400000|2022-08-08 06:00:00|25.53|25.23|25.29|25.21|25.53|25.35|25.27|25.19|209
1659942000000|2022-08-08 07:00:00|25.25|25.17|25.27|25.19|25.32|25.24|25.09|25.01|1026
1659945600000|2022-08-08 08:00:00|25.28|25.2|25.38|25.3|25.43|25.35|25.26|25.18|1318
1659949200000|2022-08-08 09:00:00|25.37|25.29|25.22|25.14|25.4|25.32|25.2|25.12|1140
1659952800000|2022-08-08 10:00:00|25.17|25.09|24.98|24.9|25.22|25.14|24.98|24.9|1552
1659956400000|2022-08-08 11:00:00|25.03|24.95|25|24.92|25.08|25|24.97|24.89|841
1659960000000|2022-08-08 12:00:00|24.98|24.9|24.94|24.86|25.05|24.97|24.89|24.81|1043
1659963600000|2022-08-08 13:00:00|24.96|24.88|25.05|24.97|25.17|25.09|24.88|24.8|2738
1659967200000|2022-08-08 14:00:00|25.04|24.96|25|24.92|25.1|25.02|24.95|24.87|1395
1659970800000|2022-08-08 15:00:00|24.99|24.91|25.12|25.04|25.28|25.2|24.9|24.82|2282
1659974400000|2022-08-08 16:00:00|25.16|25.08|25.18|25.1|25.38|25.3|25.07|24.99|503
1659978000000|2022-08-08 17:00:00|25.23|25.15|25.17|25.09|25.24|25.16|25.08|25|195
1659981600000|2022-08-08 18:00:00|25.19|25.11|25.41|25.33|25.58|25.5|25.19|25.11|216
1659985200000|2022-08-08 19:00:00|25.39|25.31|25.42|25.12|25.44|25.36|25.22|25.07|108
1660003200000|2022-08-09 00:00:00|25.29|24.99|25.31|25.01|25.35|25.05|25.29|24.99|0
1660006800000|2022-08-09 01:00:00|25.39|25.09|25.46|25.16|25.46|25.16|25.39|25.09|0
1660010400000|2022-08-09 02:00:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|0
1660014000000|2022-08-09 03:00:00|25.38|25.08|25.37|25.07|25.38|25.08|25.37|25.07|0
1660021200000|2022-08-09 05:00:00|25.4|25.1|25.33|25.03|25.4|25.1|25.33|25.03|0
1660024800000|2022-08-09 06:00:00|25.32|25.02|25.22|25.14|25.33|25.19|25.2|25.02|106
1660028400000|2022-08-09 07:00:00|25.25|25.17|25.37|25.29|25.46|25.38|25.15|25.07|1499
1660032000000|2022-08-09 08:00:00|25.41|25.33|25.36|25.28|25.51|25.43|25.31|25.23|906
1660035600000|2022-08-09 09:00:00|25.32|25.24|25.46|25.38|25.47|25.39|25.3|25.22|1450
1660039200000|2022-08-09 10:00:00|25.5|25.42|25.71|25.63|25.81|25.73|25.45|25.37|1710
1660042800000|2022-08-09 11:00:00|25.72|25.64|25.83|25.75|25.94|25.86|25.62|25.54|934
1660046400000|2022-08-09 12:00:00|25.82|25.74|25.76|25.68|25.88|25.8|25.7|25.62|909
1660050000000|2022-08-09 13:00:00|25.8|25.72|25.83|25.75|25.89|25.81|25.6|25.52|1225
1660053600000|2022-08-09 14:00:00|25.84|25.76|25.91|25.83|26|25.92|25.76|25.68|2044
1660057200000|2022-08-09 15:00:00|25.92|25.84|26.02|25.94|26.06|25.98|25.74|25.66|2172
1660060800000|2022-08-09 16:00:00|26|25.92|25.99|25.91|26.1|26.02|25.93|25.85|196
1660064400000|2022-08-09 17:00:00|25.97|25.89|25.89|25.81|26.02|25.94|25.8|25.72|171
1660068000000|2022-08-09 18:00:00|25.92|25.84|25.81|25.73|26.06|25.98|25.79|25.71|80
1660071600000|2022-08-09 19:00:00|25.84|25.76|25.97|25.67|26|25.89|25.75|25.67|150
1660089600000|2022-08-10 00:00:00|25.98|25.68|26.02|25.72|26.12|25.82|25.98|25.68|0
1660093200000|2022-08-10 01:00:00|26.04|25.74|26.02|25.72|26.04|25.74|25.97|25.67|0
1660096800000|2022-08-10 02:00:00|26.04|25.74|26.06|25.76|26.07|25.77|26.02|25.72|0
1660100400000|2022-08-10 03:00:00|26.08|25.78|26.09|25.79|26.09|25.79|26.05|25.75|0
1660104000000|2022-08-10 04:00:00|26.07|25.77|26.07|25.77|26.07|25.77|26.05|25.75|0
1660107600000|2022-08-10 05:00:00|26.05|25.75|26.1|25.8|26.12|25.82|26.05|25.75|0
1660111200000|2022-08-10 06:00:00|26.09|25.84|25.96|25.88|26.14|26.02|25.95|25.81|79
1660114800000|2022-08-10 07:00:00|26.01|25.93|26.03|25.95|26.22|26.14|25.96|25.88|1833
1660118400000|2022-08-10 08:00:00|26.04|25.96|25.98|25.9|26.04|25.96|25.92|25.84|768
1660122000000|2022-08-10 09:00:00|25.94|25.86|25.87|25.79|25.99|25.91|25.87|25.79|1029
1660125600000|2022-08-10 10:00:00|25.9|25.82|26.03|25.95|26.03|25.95|25.87|25.79|447
1660129200000|2022-08-10 11:00:00|26.02|25.94|25.98|25.9|26.03|25.95|25.97|25.89|478
1660132800000|2022-08-10 12:00:00|26|25.92|25.22|25.14|26|25.92|25.04|24.96|3035
1660136400000|2022-08-10 13:00:00|25.21|25.13|25.11|25.03|25.28|25.2|25|24.92|2081
1660140000000|2022-08-10 14:00:00|25.12|25.04|24.88|24.8|25.12|25.04|24.86|24.78|3914
1660143600000|2022-08-10 15:00:00|24.86|24.78|24.87|24.79|24.94|24.86|24.73|24.65|2438
1660147200000|2022-08-10 16:00:00|24.88|24.8|24.94|24.86|24.99|24.91|24.79|24.71|263
1660150800000|2022-08-10 17:00:00|24.99|24.91|24.79|24.71|25.09|25.01|24.79|24.71|226
1660154400000|2022-08-10 18:00:00|24.78|24.7|24.9|24.82|24.9|24.82|24.74|24.66|42
1660158000000|2022-08-10 19:00:00|24.88|24.8|24.85|24.55|24.95|24.87|24.67|24.53|274
1660176000000|2022-08-11 00:00:00|25|24.7|24.72|24.42|25|24.7|24.72|24.42|0
1660179600000|2022-08-11 01:00:00|24.7|24.4|24.75|24.45|24.79|24.49|24.68|24.38|0
1660183200000|2022-08-11 02:00:00|24.77|24.47|24.78|24.48|24.78|24.48|24.73|24.43|0
1660186800000|2022-08-11 03:00:00|24.76|24.46|24.86|24.56|24.88|24.58|24.76|24.46|0
1660190400000|2022-08-11 04:00:00|24.88|24.58|24.86|24.56|24.89|24.59|24.82|24.52|0
1660194000000|2022-08-11 05:00:00|24.89|24.59|24.88|24.58|24.89|24.59|24.78|24.48|0
1660197600000|2022-08-11 06:00:00|24.86|24.56|24.59|24.51|24.86|24.65|24.56|24.48|40
1660201200000|2022-08-11 07:00:00|24.62|24.54|24.71|24.63|24.76|24.68|24.57|24.49|1924
1660204800000|2022-08-11 08:00:00|24.72|24.64|24.88|24.8|25|24.92|24.71|24.63|1647
1660208400000|2022-08-11 09:00:00|24.86|24.78|24.92|24.84|24.95|24.87|24.83|24.75|1345
1660212000000|2022-08-11 10:00:00|24.93|24.85|24.92|24.84|25.04|24.96|24.91|24.83|728
1660215600000|2022-08-11 11:00:00|24.93|24.85|24.81|24.73|24.97|24.89|24.81|24.73|757
1660219200000|2022-08-11 12:00:00|24.8|24.72|24.86|24.78|24.92|24.84|24.75|24.67|1009
1660222800000|2022-08-11 13:00:00|24.87|24.79|24.83|24.75|25.02|24.94|24.83|24.75|1105
1660226400000|2022-08-11 14:00:00|24.82|24.74|24.84|24.76|24.92|24.84|24.73|24.65|1587
1660230000000|2022-08-11 15:00:00|24.88|24.8|25.07|24.99|25.08|25|24.83|24.75|2903
1660233600000|2022-08-11 16:00:00|25.02|24.94|25|24.92|25.23|25.15|24.95|24.87|304
1660237200000|2022-08-11 17:00:00|25.01|24.93|25.11|25.03|25.14|25.06|24.94|24.86|292
1660240800000|2022-08-11 18:00:00|25.07|24.99|25.26|25.18|25.46|25.38|25.07|24.99|88
1660244400000|2022-08-11 19:00:00|25.28|25.2|25|24.75|25.35|25.27|24.89|24.75|57
1660248000000|2022-08-11 20:00:00|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1660262400000|2022-08-12 00:00:00|25.17|24.87|25.27|24.97|25.33|25.11|25.15|24.87|3
1660266000000|2022-08-12 01:00:00|25.25|24.95|25.24|24.94|25.27|24.97|25.23|24.93|0
1660269600000|2022-08-12 02:00:00|25.22|24.92|25.25|25|25.27|25|25.22|24.92|0
1660273200000|2022-08-12 03:00:00|25.23|24.98|25.21|24.96|25.27|25|25.21|24.95|0
1660276800000|2022-08-12 04:00:00|25.22|24.97|25.22|24.97|25.24|25.04|25.11|24.93|2
1660280400000|2022-08-12 05:00:00|25.21|24.96|25.28|25.03|25.28|25.03|25.12|24.87|2
1660284000000|2022-08-12 06:00:00|25.26|25.01|25.07|24.99|25.26|25.04|25.02|24.9|92
1660287600000|2022-08-12 07:00:00|25.08|25|24.86|24.78|25.12|25.04|24.81|24.73|843
1660291200000|2022-08-12 08:00:00|24.85|24.77|24.83|24.75|24.96|24.88|24.76|24.68|825
1660294800000|2022-08-12 09:00:00|24.82|24.74|24.64|24.56|24.83|24.75|24.62|24.54|955
1660298400000|2022-08-12 10:00:00|24.66|24.58|24.81|24.73|24.91|24.83|24.64|24.56|979
1660302000000|2022-08-12 11:00:00|24.82|24.74|24.84|24.76|24.97|24.89|24.82|24.74|618
1660305600000|2022-08-12 12:00:00|24.85|24.77|24.74|24.66|24.89|24.81|24.74|24.66|644
1660309200000|2022-08-12 13:00:00|24.79|24.71|24.76|24.68|24.96|24.88|24.74|24.66|1471
1660312800000|2022-08-12 14:00:00|24.75|24.67|24.59|24.51|24.88|24.8|24.56|24.48|3934
1660316400000|2022-08-12 15:00:00|24.58|24.5|24.5|24.42|24.6|24.52|24.44|24.36|4363
1660320000000|2022-08-12 16:00:00|24.47|24.39|24.41|24.33|24.49|24.41|24.36|24.28|111
1660323600000|2022-08-12 17:00:00|24.46|24.38|24.42|24.34|24.47|24.39|24.42|24.34|91
1660327200000|2022-08-12 18:00:00|24.44|24.36|24.43|24.35|24.47|24.39|24.42|24.34|56
1660330800000|2022-08-12 19:00:00|24.42|24.34|24.9|24.6|24.9|24.62|24.37|24.29|206
1660521600000|2022-08-15 00:00:00|25.05|24.75|24.98|24.68|25.1|24.8|24.81|24.51|4
1660525200000|2022-08-15 01:00:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1660528800000|2022-08-15 02:00:00|24.89|24.59|25|24.7|25|24.74|24.89|24.59|20
1660536000000|2022-08-15 04:00:00|25.01|24.71|24.97|24.89|25.01|24.89|24.97|24.71|0
1660539600000|2022-08-15 05:00:00|24.95|24.87|25.03|24.78|25.03|24.89|24.92|24.78|0
1660543200000|2022-08-15 06:00:00|24.97|24.89|24.93|24.85|25.04|24.9|24.9|24.78|46
1660546800000|2022-08-15 07:00:00|24.91|24.83|24.96|24.88|25.01|24.93|24.76|24.68|1297
1660550400000|2022-08-15 08:00:00|24.98|24.9|24.82|24.74|25.06|24.98|24.71|24.63|2781
1660554000000|2022-08-15 09:00:00|24.77|24.69|24.77|24.69|24.87|24.79|24.72|24.64|2523
1660557600000|2022-08-15 10:00:00|24.79|24.71|24.82|24.74|24.87|24.79|24.77|24.69|2338
1660561200000|2022-08-15 11:00:00|24.83|24.75|24.93|24.85|25.03|24.95|24.82|24.74|1891
1660564800000|2022-08-15 12:00:00|24.98|24.9|25.08|25|25.08|25|24.93|24.85|1499
1660568400000|2022-08-15 13:00:00|25.03|24.95|24.69|24.61|25.03|24.95|24.63|24.55|3831
1660572000000|2022-08-15 14:00:00|24.74|24.66|24.54|24.46|24.84|24.76|24.49|24.41|2870
1660575600000|2022-08-15 15:00:00|24.51|24.43|24.29|24.21|24.51|24.43|24.29|24.21|2094
1660579200000|2022-08-15 16:00:00|24.24|24.16|24.34|24.26|24.34|24.26|24.24|24.16|390
1660582800000|2022-08-15 17:00:00|24.37|24.29|24.4|24.32|24.44|24.36|24.34|24.26|64
1660586400000|2022-08-15 18:00:00|24.42|24.34|24.5|24.42|24.5|24.42|24.42|24.34|79
1660590000000|2022-08-15 19:00:00|24.48|24.4|24.43|24.35|24.5|24.42|24.43|24.24|139
1660608000000|2022-08-16 00:00:00|24.5|24.2|24.65|24.35|24.65|24.35|24.48|24.18|0
1660611600000|2022-08-16 01:00:00|24.63|24.33|24.63|24.33|24.65|24.35|24.63|24.33|0
1660615200000|2022-08-16 02:00:00|24.6|24.3|24.53|24.28|24.6|24.3|24.37|24.28|0
1660622400000|2022-08-16 04:00:00|24.56|24.31|24.5|24.42|24.56|24.42|24.5|24.31|0
1660626000000|2022-08-16 05:00:00|24.52|24.44|24.37|24.29|24.52|24.44|24.35|24.26|2
1660629600000|2022-08-16 06:00:00|24.35|24.27|24.37|24.29|24.37|24.29|24.32|24.24|5
1660633200000|2022-08-16 07:00:00|24.35|24.27|24.38|24.3|24.48|24.4|24.33|24.25|1722
1660636800000|2022-08-16 08:00:00|24.43|24.35|24.38|24.3|24.43|24.35|24.28|24.2|1723
1660640400000|2022-08-16 09:00:00|24.4|24.32|24.43|24.35|24.5|24.42|24.38|24.3|1323
1660644000000|2022-08-16 10:00:00|24.45|24.37|24.48|24.4|24.53|24.45|24.43|24.35|757
1660647600000|2022-08-16 11:00:00|24.45|24.37|24.48|24.4|24.48|24.4|24.33|24.25|1244
1660651200000|2022-08-16 12:00:00|24.53|24.45|24.63|24.55|24.68|24.6|24.53|24.45|1454
1660654800000|2022-08-16 13:00:00|24.66|24.58|24.68|24.6|24.83|24.75|24.58|24.5|2058
1660658400000|2022-08-16 14:00:00|24.73|24.65|24.91|24.83|24.98|24.9|24.73|24.65|6182
1660662000000|2022-08-16 15:00:00|24.93|24.85|24.73|24.65|24.93|24.85|24.68|24.6|1995
1660665600000|2022-08-16 16:00:00|24.76|24.68|24.88|24.8|24.93|24.85|24.73|24.65|1464
1660669200000|2022-08-16 17:00:00|24.86|24.78|24.88|24.8|24.88|24.8|24.83|24.75|88
1660672800000|2022-08-16 18:00:00|24.86|24.78|25.03|24.95|25.08|25|24.86|24.78|184
1660676400000|2022-08-16 19:00:00|25.01|24.93|24.95|24.7|25.03|24.95|24.84|24.7|136
1660694400000|2022-08-17 00:00:00|25.05|24.75|24.96|24.88|25.07|24.88|24.96|24.7|1
1660698000000|2022-08-17 01:00:00|24.99|24.91|24.99|24.91|24.99|24.91|24.94|24.86|1
1660701600000|2022-08-17 02:00:00|24.97|24.89|24.96|24.88|25.08|24.94|24.94|24.82|1
1660705200000|2022-08-17 03:00:00|25.07|24.82|25.05|24.75|25.07|24.93|24.91|24.75|15
1660708800000|2022-08-17 04:00:00|25.02|24.72|24.98|24.68|25.02|24.72|24.98|24.68|0
1660712400000|2022-08-17 05:00:00|25|24.7|24.95|24.7|25|24.7|24.95|24.68|2
1660716000000|2022-08-17 06:00:00|24.9|24.65|24.94|24.86|24.99|24.91|24.79|24.65|484
1660719600000|2022-08-17 07:00:00|24.98|24.9|24.94|24.86|25.08|25|24.84|24.76|2022
1660723200000|2022-08-17 08:00:00|24.99|24.91|25.09|25.01|25.14|25.06|24.94|24.86|1599
1660726800000|2022-08-17 09:00:00|25.05|24.97|25.15|25.07|25.17|25.09|25.04|24.96|1482
1660730400000|2022-08-17 10:00:00|25.2|25.12|25.25|25.17|25.35|25.27|25.15|25.07|785
1660734000000|2022-08-17 11:00:00|25.2|25.12|25.35|25.27|25.4|25.32|25.2|25.12|898
1660737600000|2022-08-17 12:00:00|25.34|25.26|25.35|25.27|25.35|25.27|25.15|25.07|1372
1660741200000|2022-08-17 13:00:00|25.3|25.22|25.1|25.02|25.35|25.27|25.1|25.02|1550
1660744800000|2022-08-17 14:00:00|25.15|25.07|25.64|25.56|25.64|25.56|25.05|24.97|2422
1660748400000|2022-08-17 15:00:00|25.6|25.52|26.05|25.97|26.05|25.97|25.5|25.42|3265
1660752000000|2022-08-17 16:00:00|26.09|26.01|25.85|25.77|26.15|26.07|25.8|25.72|1509
1660755600000|2022-08-17 17:00:00|25.9|25.82|25.7|25.62|25.9|25.82|25.65|25.57|280
1660759200000|2022-08-17 18:00:00|25.68|25.6|25.41|25.33|25.74|25.6|25.26|25.18|453
1660762800000|2022-08-17 19:00:00|25.39|25.31|25.62|25.32|25.66|25.58|25.39|25.27|141
1660780800000|2022-08-18 00:00:00|25.9|25.6|25.82|25.57|25.9|25.62|25.8|25.55|0
1660784400000|2022-08-18 01:00:00|25.8|25.55|25.64|25.56|25.82|25.59|25.64|25.45|0
1660788000000|2022-08-18 02:00:00|25.7|25.45|25.64|25.56|25.7|25.56|25.59|25.45|0
1660791600000|2022-08-18 03:00:00|25.7|25.45|25.64|25.56|25.71|25.56|25.59|25.45|0
1660795200000|2022-08-18 04:00:00|25.6|25.52|25.62|25.54|25.71|25.54|25.59|25.41|0
1660798800000|2022-08-18 05:00:00|25.6|25.52|25.69|25.61|25.8|25.66|25.6|25.45|2
1660802400000|2022-08-18 06:00:00|25.71|25.63|25.86|25.78|25.91|25.83|25.61|25.53|200
1660806000000|2022-08-18 07:00:00|25.81|25.73|25.51|25.43|25.81|25.73|25.46|25.38|905
1660809600000|2022-08-18 08:00:00|25.49|25.41|25.46|25.38|25.59|25.51|25.42|25.34|339
1660813200000|2022-08-18 09:00:00|25.44|25.36|25.31|25.23|25.46|25.38|25.31|25.23|574
1660816800000|2022-08-18 10:00:00|25.32|25.24|25.41|25.33|25.46|25.38|25.19|25.11|1007
1660820400000|2022-08-18 11:00:00|25.37|25.29|25.32|25.24|25.42|25.34|25.32|25.24|139
1660824000000|2022-08-18 12:00:00|25.27|25.19|25.37|25.29|25.47|25.39|25.22|25.14|343
1660827600000|2022-08-18 13:00:00|25.39|25.31|25.61|25.53|25.61|25.53|25.37|25.29|1032
1660831200000|2022-08-18 14:00:00|25.66|25.58|25.37|25.29|25.66|25.58|25.28|25.2|1204
1660834800000|2022-08-18 15:00:00|25.33|25.25|25.28|25.2|25.38|25.3|25.27|25.19|836
1660838400000|2022-08-18 16:00:00|25.27|25.19|25.32|25.24|25.47|25.39|25.2|25.12|448
1660842000000|2022-08-18 17:00:00|25.3|25.22|25.33|25.25|25.33|25.25|25.13|25.05|155
1660845600000|2022-08-18 18:00:00|25.38|25.3|25.36|25.28|25.43|25.35|25.33|25.25|85
1660849200000|2022-08-18 19:00:00|25.33|25.25|25.31|25.23|25.41|25.29|25.23|25.09|119
1660852800000|2022-08-18 20:00:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1660867200000|2022-08-19 00:00:00|25.43|25.13|25.51|25.26|25.63|25.33|25.43|25.13|0
1660870800000|2022-08-19 01:00:00|25.45|25.37|25.41|25.33|25.52|25.37|25.4|25.26|0
1660874400000|2022-08-19 02:00:00|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|0
1660878000000|2022-08-19 03:00:00|25.47|25.22|25.43|25.18|25.47|25.28|25.2|25.1|28
1660881600000|2022-08-19 04:00:00|25.36|25.28|25.54|25.24|25.61|25.31|25.36|25.24|1
1660885200000|2022-08-19 05:00:00|25.57|25.27|25.54|25.24|25.59|25.38|25.37|25.22|2
1660888800000|2022-08-19 06:00:00|25.59|25.34|25.78|25.7|25.83|25.75|25.48|25.31|213
1660892400000|2022-08-19 07:00:00|25.79|25.71|25.68|25.6|25.79|25.71|25.54|25.46|977
1660896000000|2022-08-19 08:00:00|25.64|25.56|26.02|25.94|26.18|26.1|25.64|25.56|1151
1660899600000|2022-08-19 09:00:00|26.03|25.95|25.91|25.83|26.07|25.99|25.77|25.69|847
1660903200000|2022-08-19 10:00:00|25.92|25.84|26.12|26.04|26.22|26.14|25.83|25.75|759
1660906800000|2022-08-19 11:00:00|26.08|26|26.02|25.94|26.17|26.09|25.98|25.9|642
1660910400000|2022-08-19 12:00:00|26|25.92|26.02|25.94|26.08|26|25.92|25.84|488
1660914000000|2022-08-19 13:00:00|26.03|25.95|26.28|26.2|26.37|26.29|25.83|25.75|1775
1660917600000|2022-08-19 14:00:00|26.3|26.22|26.62|26.54|26.62|26.54|26.13|26.05|1555
1660921200000|2022-08-19 15:00:00|26.6|26.52|26.47|26.39|26.76|26.68|26.41|26.33|2015
1660924800000|2022-08-19 16:00:00|26.52|26.44|26.44|26.36|26.67|26.59|26.44|26.36|876
1660928400000|2022-08-19 17:00:00|26.48|26.4|26.64|26.56|26.83|26.75|26.41|26.33|172
1660932000000|2022-08-19 18:00:00|26.68|26.6|26.74|26.66|26.79|26.71|26.61|26.53|46
1660935600000|2022-08-19 19:00:00|26.73|26.65|26.69|26.39|26.84|26.76|26.54|26.39|80
1661126400000|2022-08-22 00:00:00|26.92|26.62|27.11|27.03|27.11|27.03|26.89|26.62|17
1661130000000|2022-08-22 01:00:00|27.17|27.09|27.09|27.01|27.2|27.12|27.06|26.98|80
1661133600000|2022-08-22 02:00:00|27.07|26.99|27.09|26.79|27.13|27.05|27.06|26.76|4
1661137200000|2022-08-22 03:00:00|27.07|26.77|27.09|26.79|27.11|26.81|27.04|26.77|0
1661140800000|2022-08-22 04:00:00|27.11|26.81|27.13|26.83|27.13|26.87|27.08|26.79|0
1661144400000|2022-08-22 05:00:00|27.08|26.85|27.15|26.9|27.18|26.92|27.06|26.81|3
1661148000000|2022-08-22 06:00:00|27.05|26.97|27.16|27.08|27.25|27.17|27.05|26.97|140
1661151600000|2022-08-22 07:00:00|27.18|27.1|27.61|27.53|27.61|27.53|26.97|26.89|1332
1661155200000|2022-08-22 08:00:00|27.57|27.49|27.51|27.43|27.77|27.69|27.46|27.38|1801
1661158800000|2022-08-22 09:00:00|27.53|27.45|27.51|27.43|27.71|27.63|27.47|27.39|705
1661162400000|2022-08-22 10:00:00|27.49|27.41|27.51|27.43|27.58|27.5|27.32|27.24|1197
1661166000000|2022-08-22 11:00:00|27.47|27.39|27.48|27.4|27.57|27.49|27.37|27.29|822
1661169600000|2022-08-22 12:00:00|27.49|27.41|27.62|27.54|27.62|27.54|27.48|27.4|1058
1661173200000|2022-08-22 13:00:00|27.58|27.5|27.67|27.59|27.86|27.78|27.53|27.45|3280
1661176800000|2022-08-22 14:00:00|27.72|27.64|27.82|27.74|27.92|27.84|27.67|27.59|2452
1661180400000|2022-08-22 15:00:00|27.83|27.75|27.71|27.63|27.86|27.78|27.71|27.63|2673
1661184000000|2022-08-22 16:00:00|27.76|27.68|27.75|27.67|27.85|27.77|27.66|27.58|355
1661187600000|2022-08-22 17:00:00|27.73|27.65|27.88|27.8|27.89|27.81|27.73|27.65|527
1661191200000|2022-08-22 18:00:00|27.87|27.79|27.96|27.88|28.06|27.98|27.82|27.74|391
1661194800000|2022-08-22 19:00:00|27.91|27.83|28.14|27.89|28.2|28.05|27.87|27.79|269
1661212800000|2022-08-23 00:00:00|28.18|27.88|27.93|27.63|28.22|27.92|27.83|27.58|0
1661216400000|2022-08-23 01:00:00|27.92|27.62|27.87|27.62|27.93|27.63|27.83|27.58|0
1661220000000|2022-08-23 02:00:00|27.84|27.59|27.83|27.58|27.87|27.62|27.83|27.58|0
1661223600000|2022-08-23 03:00:00|27.73|27.65|27.73|27.65|27.79|27.65|27.68|27.49|34
1661227200000|2022-08-23 04:00:00|27.72|27.64|27.96|27.66|27.96|27.83|27.72|27.61|8
1661230800000|2022-08-23 05:00:00|27.95|27.65|28.08|27.83|28.13|27.9|27.91|27.65|4
1661234400000|2022-08-23 06:00:00|28.09|27.84|28.28|28.2|28.47|28.39|27.91|27.83|426
1661238000000|2022-08-23 07:00:00|28.27|28.19|27.58|27.5|28.28|28.2|27.58|27.5|1898
1661241600000|2022-08-23 08:00:00|27.54|27.46|27.54|27.46|27.58|27.5|27.39|27.31|1469
1661245200000|2022-08-23 09:00:00|27.52|27.44|27.39|27.31|27.64|27.56|27.34|27.26|1488
1661248800000|2022-08-23 10:00:00|27.43|27.35|27.58|27.5|27.68|27.6|27.39|27.31|1068
1661252400000|2022-08-23 11:00:00|27.56|27.48|27.57|27.49|27.68|27.6|27.54|27.46|450
1661256000000|2022-08-23 12:00:00|27.58|27.5|27.67|27.59|27.77|27.69|27.52|27.44|828
1661259600000|2022-08-23 13:00:00|27.63|27.55|27.47|27.39|27.8|27.72|27.29|27.21|1556
1661263200000|2022-08-23 14:00:00|27.48|27.4|27.59|27.51|27.61|27.53|27.19|27.11|2010
1661266800000|2022-08-23 15:00:00|27.61|27.53|27.66|27.58|27.76|27.68|27.51|27.43|998
1661270400000|2022-08-23 16:00:00|27.65|27.57|27.51|27.43|27.84|27.76|27.49|27.41|202
1661274000000|2022-08-23 17:00:00|27.49|27.41|27.47|27.39|27.61|27.53|27.4|27.32|166
1661277600000|2022-08-23 18:00:00|27.49|27.41|27.44|27.36|27.55|27.47|27.35|27.27|88
1661281200000|2022-08-23 19:00:00|27.42|27.34|27.65|27.4|27.65|27.49|27.26|27.18|163
1661299200000|2022-08-24 00:00:00|27.63|27.38|27.69|27.44|27.69|27.5|27.5|27.35|0
1661302800000|2022-08-24 01:00:00|27.67|27.42|27.75|27.5|27.75|27.5|27.42|27.25|33
1661306400000|2022-08-24 02:00:00|27.69|27.44|27.71|27.46|27.71|27.57|27.59|27.42|0
1661310000000|2022-08-24 03:00:00|27.64|27.56|27.71|27.46|27.72|27.56|27.64|27.46|0
1661313600000|2022-08-24 04:00:00|27.74|27.49|27.7|27.4|27.74|27.52|27.6|27.4|4
1661317200000|2022-08-24 05:00:00|27.74|27.44|27.71|27.41|27.74|27.44|27.7|27.4|0
1661320800000|2022-08-24 06:00:00|27.66|27.46|27.68|27.6|27.77|27.69|27.51|27.43|99
1661324400000|2022-08-24 07:00:00|27.7|27.62|27.7|27.62|27.9|27.82|27.4|27.32|1264
1661328000000|2022-08-24 08:00:00|27.66|27.58|27.35|27.27|27.66|27.58|27.3|27.22|795
1661331600000|2022-08-24 09:00:00|27.31|27.23|27.46|27.38|27.59|27.51|27.3|27.22|936
1661335200000|2022-08-24 10:00:00|27.48|27.4|27.5|27.42|27.5|27.42|27.4|27.32|1352
1661338800000|2022-08-24 11:00:00|27.49|27.41|27.22|27.14|27.49|27.41|27.2|27.12|503
1661342400000|2022-08-24 12:00:00|27.2|27.12|27.16|27.08|27.3|27.22|27.15|27.07|662
1661346000000|2022-08-24 13:00:00|27.2|27.12|27.04|26.96|27.31|27.23|26.98|26.9|1798
1661349600000|2022-08-24 14:00:00|27.05|26.97|26.93|26.85|27.18|27.1|26.84|26.76|2192
1661353200000|2022-08-24 15:00:00|26.92|26.84|26.63|26.55|26.96|26.88|26.57|26.49|2003
1661356800000|2022-08-24 16:00:00|26.59|26.51|26.72|26.64|26.88|26.8|26.58|26.5|300
1661360400000|2022-08-24 17:00:00|26.7|26.62|26.69|26.61|26.77|26.69|26.64|26.56|92
1661364000000|2022-08-24 18:00:00|26.64|26.56|26.64|26.56|26.73|26.65|26.64|26.56|31
1661367600000|2022-08-24 19:00:00|26.61|26.53|26.73|26.48|26.73|26.57|26.55|26.47|113
1661385600000|2022-08-25 00:00:00|26.7|26.4|26.52|26.44|26.71|26.44|26.52|26.38|0
1661389200000|2022-08-25 01:00:00|26.53|26.45|26.53|26.45|26.64|26.46|26.5|26.39|0
1661392800000|2022-08-25 02:00:00|26.63|26.38|26.53|26.45|26.64|26.49|26.51|26.38|0
1661396400000|2022-08-25 03:00:00|26.54|26.46|26.54|26.46|26.58|26.5|26.51|26.43|0
1661400000000|2022-08-25 04:00:00|26.57|26.49|26.56|26.31|26.58|26.49|26.49|26.3|0
1661403600000|2022-08-25 05:00:00|26.57|26.32|26.6|26.35|26.61|26.42|26.44|26.31|0
1661407200000|2022-08-25 06:00:00|26.48|26.4|26.04|25.96|26.5|26.42|25.77|25.69|628
1661410800000|2022-08-25 07:00:00|26.07|25.99|25.88|25.8|26.14|26.06|25.84|25.76|1075
1661414400000|2022-08-25 08:00:00|25.86|25.78|25.99|25.91|25.99|25.91|25.82|25.74|756
1661418000000|2022-08-25 09:00:00|26.01|25.93|26.41|26.33|26.42|26.34|26.01|25.93|1248
1661421600000|2022-08-25 10:00:00|26.42|26.34|26.23|26.15|26.42|26.34|26.18|26.1|688
1661425200000|2022-08-25 11:00:00|26.27|26.19|26.18|26.1|26.28|26.2|26.13|26.05|684
1661428800000|2022-08-25 12:00:00|26.17|26.09|26.32|26.24|26.41|26.33|26.13|26.05|811
1661432400000|2022-08-25 13:00:00|26.28|26.2|26.29|26.21|26.56|26.48|26.27|26.19|1533
1661436000000|2022-08-25 14:00:00|26.28|26.2|26.11|26.03|26.34|26.26|26.05|25.97|1429
1661439600000|2022-08-25 15:00:00|26.15|26.07|26.19|26.11|26.36|26.28|26.08|26|1314
1661443200000|2022-08-25 16:00:00|26.2|26.12|26.24|26.16|26.34|26.26|26.18|26.1|101
1661446800000|2022-08-25 17:00:00|26.25|26.17|26|25.92|26.25|26.17|25.99|25.91|102
1661450400000|2022-08-25 18:00:00|26.01|25.93|25.93|25.85|26.05|25.97|25.9|25.82|27
1661454000000|2022-08-25 19:00:00|25.95|25.87|25.91|25.66|25.98|25.9|25.76|25.63|55
1661472000000|2022-08-26 00:00:00|25.98|25.68|25.93|25.68|26|25.7|25.93|25.63|0
1661475600000|2022-08-26 01:00:00|25.94|25.69|25.91|25.66|25.94|25.69|25.89|25.64|0
1661479200000|2022-08-26 02:00:00|25.89|25.64|25.94|25.69|25.94|25.69|25.89|25.64|0
1661482800000|2022-08-26 03:00:00|25.93|25.68|25.94|25.69|25.94|25.69|25.93|25.68|0
1661486400000|2022-08-26 04:00:00|25.99||25.99||25.99||25.99||0
1661490000000|2022-08-26 05:00:00|26|25.7|25.95|25.7|26|25.75|25.94|25.69|0
1661493600000|2022-08-26 06:00:00|25.85|25.77|25.86|25.78|25.95|25.87|25.84|25.76|89
1661497200000|2022-08-26 07:00:00|25.87|25.79|26.1|26.02|26.11|26.03|25.81|25.73|785
1661500800000|2022-08-26 08:00:00|26.15|26.07|26.13|26.05|26.18|26.1|26|25.92|1205
1661504400000|2022-08-26 09:00:00|26.14|26.06|26.35|26.27|26.42|26.34|26.14|26.06|672
1661508000000|2022-08-26 10:00:00|26.33|26.25|26.4|26.32|26.48|26.4|26.26|26.18|348
1661511600000|2022-08-26 11:00:00|26.41|26.33|26.32|26.24|26.5|26.42|26.27|26.19|257
1661515200000|2022-08-26 12:00:00|26.37|26.29|26.12|26.04|26.4|26.32|26.12|26.04|462
1661518800000|2022-08-26 13:00:00|26.11|26.03|26.39|26.31|26.67|26.59|25.92|25.84|4535
1661522400000|2022-08-26 14:00:00|26.4|26.32|27.07|26.99|27.22|27.14|26|25.92|4485
1661526000000|2022-08-26 15:00:00|27.08|27|27.54|27.46|27.88|27.8|27.07|26.99|4132
1661529600000|2022-08-26 16:00:00|27.55|27.47|27.63|27.55|27.98|27.9|27.55|27.47|517
1661533200000|2022-08-26 17:00:00|27.64|27.56|27.78|27.7|27.8|27.72|27.51|27.43|105
1661536800000|2022-08-26 18:00:00|27.74|27.66|28.13|28.05|28.13|28.05|27.73|27.65|197
1661540400000|2022-08-26 19:00:00|28.08|28|28.38|28.13|28.38|28.29|28.03|27.95|371
1661731200000|2022-08-29 00:00:00|28.69|28.39|28.88|28.63|28.89|28.68|28.49|28.19|5
1661734800000|2022-08-29 01:00:00|28.87|28.62|28.72|28.42|28.88|28.63|28.44|28.16|65
1661738400000|2022-08-29 02:00:00|28.73|28.43|28.61|28.31|28.73|28.43|28.58|28.28|0
1661742000000|2022-08-29 03:00:00|28.6|28.3|28.6|28.3|28.61|28.31|28.58|28.28|0
1661745600000|2022-08-29 04:00:00|28.58|28.28|28.57|28.27|28.65|28.39|28.53|28.23|11
1661749200000|2022-08-29 05:00:00|28.55|28.25|28.63|28.38|28.63|28.5|28.53|28.24|2
1661752800000|2022-08-29 06:00:00|28.62|28.37|28.51|28.43|28.63|28.51|28.41|28.33|107
1661756400000|2022-08-29 07:00:00|28.53|28.45|28.43|28.35|28.98|28.9|28.36|28.28|2424
1661760000000|2022-08-29 08:00:00|28.44|28.36|28.91|28.83|28.91|28.83|28.39|28.31|1804
1661763600000|2022-08-29 09:00:00|28.9|28.82|28.78|28.7|28.97|28.89|28.7|28.62|1387
1661767200000|2022-08-29 10:00:00|28.79|28.71|28.69|28.61|28.98|28.9|28.59|28.51|2614
1661770800000|2022-08-29 11:00:00|28.72|28.64|28.72|28.64|28.9|28.82|28.67|28.59|1065
1661774400000|2022-08-29 12:00:00|28.74|28.66|28.59|28.51|28.85|28.77|28.42|28.34|1681
1661778000000|2022-08-29 13:00:00|28.56|28.48|28.52|28.44|28.64|28.56|28.34|28.26|1879
1661781600000|2022-08-29 14:00:00|28.55|28.47|28.59|28.51|28.64|28.56|28.22|28.14|3323
1661785200000|2022-08-29 15:00:00|28.54|28.46|28.4|28.32|28.64|28.56|28.31|28.23|2902
1661788800000|2022-08-29 16:00:00|28.39|28.31|28.19|28.11|28.49|28.41|28.11|28.03|451
1661792400000|2022-08-29 17:00:00|28.2|28.12|28.11|28.03|28.31|28.23|28.01|27.93|282
1661796000000|2022-08-29 18:00:00|28.15|28.07|28.06|27.98|28.29|28.21|27.96|27.88|42
1661799600000|2022-08-29 19:00:00|28.05|27.97|28.22|27.92|28.25|28.17|27.98|27.9|147
1661817600000|2022-08-30 00:00:00|28.29|27.99|28.41|28.11|28.52|28.25|28.28|27.98|0
1661821200000|2022-08-30 01:00:00|28.38|28.08|28.38|28.08|28.39|28.09|28.33|28.03|0
1661824800000|2022-08-30 02:00:00|28.41|28.11|28.34|28.04|28.41|28.11|28.34|28.04|0
1661828400000|2022-08-30 03:00:00|28.31|28.01|28.19|27.94|28.32|28.04|28.12|27.94|0
1661832000000|2022-08-30 04:00:00|28.12|28.04|28.22|27.92|28.24|28.04|28.02|27.91|10
1661835600000|2022-08-30 05:00:00|28.24|27.94|28.23|27.98|28.29|27.99|28.23|27.94|0
1661839200000|2022-08-30 06:00:00|28.18|27.93|28.19|28.11|28.21|28.13|28.06|27.93|80
1661842800000|2022-08-30 07:00:00|28.18|28.1|28.01|27.93|28.23|28.15|27.88|27.8|3404
1661846400000|2022-08-30 08:00:00|28|27.92|27.76|27.68|28.01|27.93|27.73|27.65|1336
1661850000000|2022-08-30 09:00:00|27.75|27.67|27.63|27.55|27.78|27.7|27.61|27.53|1266
1661853600000|2022-08-30 10:00:00|27.65|27.57|27.65|27.57|27.66|27.58|27.55|27.47|411
1661857200000|2022-08-30 11:00:00|27.63|27.55|27.64|27.56|27.68|27.6|27.58|27.5|764
1661860800000|2022-08-30 12:00:00|27.61|27.53|27.94|27.86|27.97|27.89|27.6|27.52|1471
1661864400000|2022-08-30 13:00:00|27.95|27.87|27.98|27.9|28.12|28.04|27.84|27.76|2858
1661868000000|2022-08-30 14:00:00|28|27.92|28.35|28.27|28.8|28.72|27.95|27.87|4167
1661871600000|2022-08-30 15:00:00|28.36|28.28|28.32|28.24|28.58|28.5|28.25|28.17|1963
1661875200000|2022-08-30 16:00:00|28.36|28.28|28.62|28.54|28.83|28.75|28.25|28.17|423
1661878800000|2022-08-30 17:00:00|28.63|28.55|28.47|28.39|28.81|28.73|28.39|28.31|288
1661882400000|2022-08-30 18:00:00|28.44|28.36|28.57|28.49|28.67|28.59|28.36|28.28|176
1661886000000|2022-08-30 19:00:00|28.58|28.5|28.38|28.3|28.62|28.54|28.16|28.08|245
1661904000000|2022-08-31 00:00:00|28.59|28.29|28.22|27.92|28.59|28.29|28.21|27.92|0
1661907600000|2022-08-31 01:00:00|28.25|27.95|28.24|27.94|28.33|28.17|28.22|27.92|6
1661911200000|2022-08-31 02:00:00|28.23|27.93|28.19|27.89|28.23|27.93|28.17|27.87|0
1661914800000|2022-08-31 03:00:00|28.18|27.88|28.08|27.83|28.2|27.9|28.05|27.78|0
1661918400000|2022-08-31 04:00:00|28.09|27.84|28.05|27.75|28.12|27.88|27.87|27.71|3
1661922000000|2022-08-31 05:00:00|28.07|27.77|28.03|27.78|28.08|27.9|27.95|27.7|1
1661925600000|2022-08-31 06:00:00|28.01|27.76|27.97|27.89|28.01|27.91|27.83|27.69|124
1661929200000|2022-08-31 07:00:00|27.94|27.86|28.4|28.32|28.43|28.35|27.92|27.84|1078
1661932800000|2022-08-31 08:00:00|28.41|28.33|28.35|28.27|28.53|28.45|28.27|28.19|1557
1661936400000|2022-08-31 09:00:00|28.39|28.31|28.73|28.65|28.76|28.68|28.37|28.29|1721
1661940000000|2022-08-31 10:00:00|28.7|28.62|28.37|28.29|28.78|28.7|28.23|28.15|4267
1661943600000|2022-08-31 11:00:00|28.35|28.27|28.25|28.17|28.38|28.3|28.2|28.12|996
1661947200000|2022-08-31 12:00:00|28.27|28.19|27.95|27.87|28.3|28.22|27.93|27.85|2448
1661950800000|2022-08-31 13:00:00|27.98|27.9|27.89|27.81|28.07|27.99|27.66|27.58|2809
1661954400000|2022-08-31 14:00:00|27.92|27.84|27.9|27.82|28.21|28.13|27.75|27.67|5580
1661958000000|2022-08-31 15:00:00|27.91|27.83|28.05|27.97|28.17|28.09|27.9|27.82|2257
1661961600000|2022-08-31 16:00:00|28.02|27.94|28.12|28.04|28.2|28.12|28|27.92|170
1661965200000|2022-08-31 17:00:00|28.17|28.09|28.19|28.11|28.33|28.25|27.96|27.88|202
1661968800000|2022-08-31 18:00:00|28.17|28.09|28.21|28.13|28.36|28.28|28.06|27.98|200
1661972400000|2022-08-31 19:00:00|28.2|28.12|28.23|27.93|28.25|28.12|27.8|27.72|397
1661990400000|2022-09-01 00:00:00|28.47|28.17|28.61|28.31|28.7|28.4|28.44|28.14|11
1661994000000|2022-09-01 01:00:00|28.6|28.3|28.46|28.21|28.6|28.32|28.35|28.17|5
1661997600000|2022-09-01 02:00:00|28.47|28.17|28.43|28.18|28.51|28.26|28.32|28.15|12
1662001200000|2022-09-01 03:00:00|28.33|28.25|28.53|28.28|28.53|28.32|28.29|28.18|32
1662004800000|2022-09-01 04:00:00|28.54|28.29|28.6|28.35|28.7|28.48|28.44|28.29|6
1662008400000|2022-09-01 05:00:00|28.62|28.37|28.47|28.22|28.64|28.38|28.42|28.16|12
1662012000000|2022-09-01 06:00:00|28.54|28.29|28.46|28.38|28.58|28.5|28.35|28.27|212
1662015600000|2022-09-01 07:00:00|28.47|28.39|28.74|28.66|29|28.92|28.47|28.39|4748
1662019200000|2022-09-01 08:00:00|28.7|28.62|28.84|28.76|28.98|28.9|28.64|28.56|2873
1662022800000|2022-09-01 09:00:00|28.82|28.74|28.87|28.79|28.98|28.9|28.72|28.64|2431
1662026400000|2022-09-01 10:00:00|28.86|28.78|28.8|28.72|28.95|28.87|28.8|28.72|1005
1662030000000|2022-09-01 11:00:00|28.81|28.73|28.57|28.49|28.81|28.73|28.52|28.44|1461
1662033600000|2022-09-01 12:00:00|28.55|28.47|28.55|28.47|28.72|28.64|28.5|28.42|1062
1662037200000|2022-09-01 13:00:00|28.57|28.49|28.65|28.57|28.75|28.67|28.52|28.44|2129
1662040800000|2022-09-01 14:00:00|28.66|28.58|29.15|29.07|29.2|29.12|28.6|28.52|5559
1662044400000|2022-09-01 15:00:00|29.16|29.08|29.1|29.02|29.26|29.18|28.93|28.85|2443
1662048000000|2022-09-01 16:00:00|29.08|29|29.15|29.07|29.23|29.15|28.93|28.85|215
1662051600000|2022-09-01 17:00:00|29.19|29.11|28.8|28.72|29.2|29.12|28.65|28.57|227
1662055200000|2022-09-01 18:00:00|28.79|28.71|28.33|28.25|28.79|28.71|28.28|28.2|209
1662058800000|2022-09-01 19:00:00|28.35|28.27|28.21|27.91|28.36|28.28|28.05|27.91|143
1662076800000|2022-09-02 00:00:00|28.35|28.05|28.23|27.93|28.35|28.05|28.2|27.9|0
1662080400000|2022-09-02 01:00:00|28.2|27.9|28.23|27.93|28.25|27.95|28.2|27.9|0
1662084000000|2022-09-02 02:00:00|28.24|27.94|28.27|27.97|28.27|27.97|28.23|27.93|0
1662087600000|2022-09-02 03:00:00|28.25|27.95|28.28|27.98|28.29|27.99|28.24|27.94|0
1662091200000|2022-09-02 04:00:00|28.29|27.99|28.21|27.96|28.29|27.99|28.19|27.94|0
1662094800000|2022-09-02 05:00:00|28.19|27.94|28.33|28.03|28.37|28.09|28.16|27.93|0
1662098400000|2022-09-02 06:00:00|28.41|28.11|28.22|28.14|28.5|28.32|28.16|28.08|318
1662102000000|2022-09-02 07:00:00|28.21|28.13|28.34|28.26|28.44|28.36|28.21|28.13|913
1662105600000|2022-09-02 08:00:00|28.33|28.25|28.06|27.98|28.34|28.26|27.99|27.91|1287
1662109200000|2022-09-02 09:00:00|28.09|28.01|28.06|27.98|28.13|28.05|27.91|27.83|1384
1662112800000|2022-09-02 10:00:00|28.05|27.97|28.02|27.94|28.22|28.14|27.99|27.91|1049
1662116400000|2022-09-02 11:00:00|28|27.92|28.07|27.99|28.29|28.21|27.99|27.91|1264
1662120000000|2022-09-02 12:00:00|28.04|27.96|27.49|27.41|28.2|28.12|27.27|27.19|2793
1662123600000|2022-09-02 13:00:00|27.51|27.43|27.39|27.31|27.63|27.55|27.22|27.14|4657
1662127200000|2022-09-02 14:00:00|27.37|27.29|27.04|26.96|27.52|27.44|26.92|26.84|3531
1662130800000|2022-09-02 15:00:00|27.02|26.94|27|26.92|27.17|27.09|26.87|26.79|3675
1662134400000|2022-09-02 16:00:00|26.95|26.87|28.01|27.93|28.07|27.99|26.95|26.87|1278
1662138000000|2022-09-02 17:00:00|28.02|27.94|28.85|28.77|28.87|28.79|28.02|27.94|1038
1662141600000|2022-09-02 18:00:00|28.83|28.75|28.8|28.72|28.83|28.75|28.51|28.43|265
1662145200000|2022-09-02 19:00:00|28.78|28.7|28.75|28.45|28.97|28.89|28.49|28.41|291
1662336000000|2022-09-05 00:00:00|28.34|28.04|28.71|28.46|28.79|28.56|28.34|28.04|9
1662339600000|2022-09-05 01:00:00|28.51|28.43|28.64|28.34|28.64|28.48|28.51|28.33|3
1662343200000|2022-09-05 02:00:00|28.63|28.33|28.8|28.5|28.83|28.53|28.63|28.33|3
1662346800000|2022-09-05 03:00:00|28.82|28.52|28.81|28.51|28.86|28.56|28.79|28.49|1
1662350400000|2022-09-05 04:00:00|28.8|28.5|28.56|28.26|28.84|28.62|28.48|28.24|5
1662354000000|2022-09-05 05:00:00|28.65|28.35|28.85|28.6|28.99|28.69|28.58|28.35|3
1662357600000|2022-09-05 06:00:00|28.86|28.61|28.46|28.38|28.92|28.77|28.32|28.24|524
1662361200000|2022-09-05 07:00:00|28.47|28.39|28.6|28.52|28.77|28.69|28.27|28.19|2862
1662364800000|2022-09-05 08:00:00|28.61|28.53|28.35|28.27|28.75|28.67|28.35|28.27|777
1662368400000|2022-09-05 09:00:00|28.38|28.3|28.17|28.09|28.45|28.37|28.13|28.05|1226
1662372000000|2022-09-05 10:00:00|28.18|28.1|28.35|28.27|28.4|28.32|28.03|27.95|1159
1662375600000|2022-09-05 11:00:00|28.38|28.3|28.41|28.33|28.46|28.38|28.3|28.22|345
1662379200000|2022-09-05 12:00:00|28.39|28.31|28.04|27.96|28.46|28.38|28.04|27.96|1244
1662382800000|2022-09-05 13:00:00|28.01|27.93|27.99|27.91|28.09|28.01|27.94|27.86|1960
1662386400000|2022-09-05 14:00:00|28|27.92|27.82|27.74|28.04|27.96|27.81|27.73|462
1662390000000|2022-09-05 15:00:00|27.84|27.76|28.01|27.93|28.41|28.33|27.81|27.73|1944
1662393600000|2022-09-05 16:00:00|27.95|27.87|28.07|27.99|28.14|28.06|27.91|27.83|122
1662397200000|2022-09-05 17:00:00|28.08|28|28.21|28.13|28.23|28.13|28.08|27.98|26
1662400800000|2022-09-05 18:00:00|28.19|28.11|28.26|28.18|28.26|28.18|28.17|28.09|0
1662404400000|2022-09-05 19:00:00|28.28|28.2|28.42|28.17|28.54|28.36|27.93|27.74|71
1662422400000|2022-09-06 00:00:00|28.22|27.92|27.78|27.48|28.35|28.05|27.74|27.44|0
1662426000000|2022-09-06 01:00:00|27.77|27.47|27.91|27.61|27.94|27.82|27.75|27.45|1
1662429600000|2022-09-06 02:00:00|27.9|27.6|27.93|27.63|27.97|27.67|27.89|27.59|0
1662433200000|2022-09-06 03:00:00|27.94|27.64|28.06|27.76|28.06|27.76|27.93|27.63|0
1662436800000|2022-09-06 04:00:00|28.05|27.75|28.1|27.8|28.1|27.8|28.02|27.72|0
1662440400000|2022-09-06 05:00:00|28.09|27.79|28.11|27.81|28.11|27.81|28.05|27.75|0
1662444000000|2022-09-06 06:00:00|28.1|27.8|28.03|27.95|28.1|27.96|27.89|27.75|124
1662447600000|2022-09-06 07:00:00|28.02|27.94|27.76|27.68|28.04|27.96|27.5|27.42|2303
1662451200000|2022-09-06 08:00:00|27.75|27.67|27.86|27.78|28.02|27.94|27.72|27.64|1083
1662454800000|2022-09-06 09:00:00|27.9|27.82|27.81|27.73|28.06|27.98|27.79|27.71|1527
1662458400000|2022-09-06 10:00:00|27.86|27.78|27.69|27.61|27.86|27.78|27.52|27.44|1059
1662462000000|2022-09-06 11:00:00|27.71|27.63|27.69|27.61|27.86|27.78|27.64|27.56|699
1662465600000|2022-09-06 12:00:00|27.7|27.62|27.61|27.53|27.79|27.71|27.56|27.48|712
1662469200000|2022-09-06 13:00:00|27.6|27.52|28.02|27.94|28.15|28.07|27.49|27.41|3982
1662472800000|2022-09-06 14:00:00|28.04|27.96|27.93|27.85|28.49|28.41|27.88|27.8|4903
1662476400000|2022-09-06 15:00:00|27.94|27.86|27.77|27.69|28|27.92|27.65|27.57|2170
1662480000000|2022-09-06 16:00:00|27.78|27.7|28.15|28.07|28.3|28.22|27.73|27.65|198
1662483600000|2022-09-06 17:00:00|28.17|28.09|28.53|28.45|28.67|28.59|28.15|28.07|822
1662487200000|2022-09-06 18:00:00|28.58|28.5|28.61|28.53|28.64|28.56|28.23|28.15|246
1662490800000|2022-09-06 19:00:00|28.59|28.51|28.62|28.32|28.66|28.56|28.32|28.24|291
1662508800000|2022-09-07 00:00:00|28.54|28.24|28.94|28.64|29.04|28.79|28.54|28.24|3
1662512400000|2022-09-07 01:00:00|28.95|28.65|28.93|28.63|28.98|28.68|28.77|28.52|0
1662516000000|2022-09-07 02:00:00|28.94|28.64|28.91|28.61|28.94|28.64|28.84|28.54|0
1662519600000|2022-09-07 03:00:00|28.92|28.62|28.89|28.59|28.95|28.65|28.89|28.59|0
1662523200000|2022-09-07 04:00:00|28.9|28.6|28.86|28.56|28.92|28.62|28.85|28.55|0
1662526800000|2022-09-07 05:00:00|28.87|28.57|28.77|28.47|28.89|28.59|28.73|28.43|0
1662530400000|2022-09-07 06:00:00|28.69|28.52|28.6|28.52|28.93|28.85|28.51|28.43|294
1662534000000|2022-09-07 07:00:00|28.59|28.51|28.42|28.34|28.75|28.67|28.38|28.3|1580
1662537600000|2022-09-07 08:00:00|28.43|28.35|28.25|28.17|28.52|28.44|28.2|28.12|1687
1662541200000|2022-09-07 09:00:00|28.27|28.19|28.3|28.22|28.43|28.35|28.25|28.17|1259
1662544800000|2022-09-07 10:00:00|28.32|28.24|28.38|28.3|28.45|28.37|28.28|28.2|743
1662548400000|2022-09-07 11:00:00|28.34|28.26|28.47|28.39|28.58|28.5|28.3|28.22|1331
1662552000000|2022-09-07 12:00:00|28.45|28.37|28.57|28.49|28.77|28.69|28.45|28.37|1060
1662555600000|2022-09-07 13:00:00|28.58|28.5|28.07|27.99|28.68|28.6|28.02|27.94|2112
1662559200000|2022-09-07 14:00:00|28.09|28.01|27.82|27.74|28.18|28.1|27.77|27.69|2822
1662562800000|2022-09-07 15:00:00|27.81|27.73|27.64|27.56|27.88|27.8|27.55|27.47|2323
1662566400000|2022-09-07 16:00:00|27.63|27.55|27.57|27.49|27.84|27.76|27.5|27.42|511
1662570000000|2022-09-07 17:00:00|27.54|27.46|27.32|27.24|27.57|27.49|27.19|27.11|722
1662573600000|2022-09-07 18:00:00|27.3|27.22|27.25|27.17|27.34|27.26|27.16|27.08|501
1662577200000|2022-09-07 19:00:00|27.21|27.13|27.14|26.89|27.27|27.19|26.9|26.82|299
1662595200000|2022-09-08 00:00:00|27.34|27.04|27.4|27.1|27.42|27.12|27.2|26.9|0
1662598800000|2022-09-08 01:00:00|27.39|27.09|27.4|27.1|27.42|27.12|27.36|27.06|0
1662602400000|2022-09-08 02:00:00|27.41|27.11|27.41|27.11|27.45|27.15|27.4|27.1|0
1662609600000|2022-09-08 04:00:00|27.4|27.1|27.39|27.09|27.42|27.12|27.38|27.08|0
1662613200000|2022-09-08 05:00:00|27.4|27.1|27.43|27.13|27.45|27.15|27.4|27.1|0
1662616800000|2022-09-08 06:00:00|27.42|27.12|27.15|27.07|27.42|27.24|26.96|26.88|166
1662620400000|2022-09-08 07:00:00|27.16|27.08|27.28|27.2|27.42|27.34|27.02|26.94|1752
1662624000000|2022-09-08 08:00:00|27.33|27.25|27.23|27.15|27.37|27.29|27.23|27.15|798
1662627600000|2022-09-08 09:00:00|27.22|27.14|27.12|27.04|27.28|27.2|27.12|27.04|942
1662631200000|2022-09-08 10:00:00|27.1|27.02|27.12|27.04|27.22|27.14|27.07|26.99|977
1662634800000|2022-09-08 11:00:00|27.14|27.06|27.42|27.34|27.53|27.45|27.07|26.99|988
1662638400000|2022-09-08 12:00:00|27.43|27.35|27.62|27.54|27.67|27.59|27.14|26.99|3564
1662642000000|2022-09-08 13:00:00|27.6|27.52|27.34|27.26|27.87|27.79|27.24|27.16|3091
1662645600000|2022-09-08 14:00:00|27.33|27.25|26.92|26.84|27.51|27.43|26.91|26.83|2910
1662649200000|2022-09-08 15:00:00|26.93|26.85|26.81|26.73|26.98|26.9|26.7|26.62|3663
1662652800000|2022-09-08 16:00:00|26.79|26.71|26.94|26.86|27.41|27.33|26.77|26.69|558
1662656400000|2022-09-08 17:00:00|26.98|26.9|26.86|26.78|27.08|27|26.83|26.75|190
1662660000000|2022-09-08 18:00:00|26.84|26.76|26.91|26.83|27.05|26.97|26.74|26.66|135
1662663600000|2022-09-08 19:00:00|26.9|26.82|26.85|26.6|26.96|26.88|26.71|26.6|156
1662681600000|2022-09-09 00:00:00|26.94|26.64|26.64|26.34|26.94|26.64|26.6|26.3|21
1662685200000|2022-09-09 01:00:00|26.65|26.35|26.7|26.4|26.78|26.48|26.65|26.35|0
1662688800000|2022-09-09 02:00:00|26.71|26.41|26.66|26.36|26.73|26.43|26.65|26.35|0
1662692400000|2022-09-09 03:00:00|26.68|26.38|26.68|26.38|26.75|26.45|26.66|26.36|0
1662696000000|2022-09-09 04:00:00|26.7|26.4|26.68|26.38|26.75|26.45|26.66|26.36|0
1662699600000|2022-09-09 05:00:00|26.69|26.39|26.68|26.38|26.75|26.48|26.47|26.28|1
1662703200000|2022-09-09 06:00:00|26.67|26.37|26.48|26.4|26.67|26.52|26.43|26.35|172
1662706800000|2022-09-09 07:00:00|26.49|26.41|26.38|26.3|26.53|26.45|26.3|26.22|2008
1662710400000|2022-09-09 08:00:00|26.37|26.29|26.12|26.04|26.42|26.34|26.12|26.04|1446
1662714000000|2022-09-09 09:00:00|26.13|26.05|26.22|26.14|26.28|26.2|26.02|25.94|1007
1662717600000|2022-09-09 10:00:00|26.23|26.15|26.17|26.09|26.27|26.19|26.12|26.04|679
1662721200000|2022-09-09 11:00:00|26.19|26.11|26.24|26.16|26.32|26.24|26.15|26.07|705
1662724800000|2022-09-09 12:00:00|26.27|26.19|26.12|26.04|26.34|26.26|26.02|25.94|851
1662728400000|2022-09-09 13:00:00|26.11|26.03|26.26|26.18|26.37|26.29|26.07|25.99|2783
1662732000000|2022-09-09 14:00:00|26.24|26.16|26.23|26.15|26.3|26.22|26.08|26|1410
1662735600000|2022-09-09 15:00:00|26.25|26.17|26.47|26.39|26.48|26.4|26.18|26.1|2108
1662739200000|2022-09-09 16:00:00|26.48|26.4|26.35|26.27|26.57|26.49|26.32|26.24|222
1662742800000|2022-09-09 17:00:00|26.37|26.29|26.44|26.36|26.44|26.36|26.33|26.25|29
1662746400000|2022-09-09 18:00:00|26.45|26.37|26.52|26.44|26.52|26.44|26.45|26.37|33
1662750000000|2022-09-09 19:00:00|26.54|26.46|26.64|26.39|26.64|26.49|26.47|26.39|144
1662753600000|2022-09-09 20:00:00|26.62|26.37|26.62|26.37|26.62|26.37|26.62|26.37|0