1632758400000|2021-09-27 16:00:00|220.33|218.93|219.45|218.05|220.64|219.24|219|217.6|427
1633442400000|2021-10-05 14:00:00|219.66|218.26|219.77|218.37|220.09|218.69|219.66|218.26|121
1633446000000|2021-10-05 15:00:00|219.79|218.39|219.49|218.09|221.05|219.65|218.96|217.56|1296
1633449600000|2021-10-05 16:00:00|219.48|218.08|220.62|219.22|220.65|219.25|218.86|217.46|1209
1633453200000|2021-10-05 17:00:00|220.56|219.16|220.57|219.17|221.11|219.71|220.09|218.69|803
1633456800000|2021-10-05 18:00:00|220.59|219.19|221.65|220.25|221.65|220.25|220.36|218.96|1038
1633460400000|2021-10-05 19:00:00|221.63|220.23|223.19|221.79|223.44|222.04|221.4|220|1015
1633464000000|2021-10-05 20:00:00|223.2|221.8|224.29|222.89|224.76|223.36|223.2|221.8|1278
1633467600000|2021-10-05 21:00:00|224.3|222.9|225.1|223.7|226.42|225.02|224.08|222.68|887
1633471200000|2021-10-05 22:00:00|225.07|223.67|223.35|221.95|225.38|223.98|223.2|221.8|1136
1633474800000|2021-10-05 23:00:00|223.33|221.93|224.03|222.63|224.7|223.3|223.15|221.75|1327
1633478400000|2021-10-06 00:00:00|224.05|222.65|222.96|221.56|224.25|222.85|222.66|221.26|1387
1633482000000|2021-10-06 01:00:00|222.98|221.58|222.13|220.73|222.98|221.58|220.88|219.48|1356
1633485600000|2021-10-06 02:00:00|222.1|220.7|223.15|221.75|223.43|222.03|222.1|220.7|1039
1633489200000|2021-10-06 03:00:00|223.19|221.79|221.75|220.35|223.31|221.91|221.47|220.07|1320
1633492800000|2021-10-06 04:00:00|221.76|220.36|221.29|219.89|221.76|220.36|220.14|218.74|1293
1633496400000|2021-10-06 05:00:00|221.28|219.88|221.27|219.87|222.2|220.8|220.29|218.89|1344
1633500000000|2021-10-06 06:00:00|221.26|219.86|220.86|219.46|221.86|220.46|220.86|219.46|768
1633503600000|2021-10-06 07:00:00|220.84|219.44|219.15|217.75|220.84|219.44|218.01|216.61|1251
1633507200000|2021-10-06 08:00:00|219.16|217.76|214.45|213.05|219.78|218.38|213.05|211.65|3007
1633510800000|2021-10-06 09:00:00|214.43|213.03|213.65|212.25|214.43|213.03|212.05|210.65|3457
1633514400000|2021-10-06 10:00:00|213.68|212.28|215.28|213.88|216.56|215.16|213.24|211.84|2168
1633518000000|2021-10-06 11:00:00|215.33|213.93|214.1|212.7|215.55|214.15|213.86|212.46|1867
1633521600000|2021-10-06 12:00:00|214.05|212.65|217.15|215.75|217.49|216.09|213.85|212.45|2722
1633525200000|2021-10-06 13:00:00|217.13|215.73|221.96|220.56|224.57|223.17|216.75|215.35|4179
1633528800000|2021-10-06 14:00:00|222.01|220.61|224.27|222.87|224.52|223.12|220.61|219.21|2972
1633532400000|2021-10-06 15:00:00|224.28|222.88|224.23|222.83|225.24|223.84|223.35|221.95|3154
1633536000000|2021-10-06 16:00:00|224.26|222.86|224.64|223.24|224.75|223.35|222.67|221.27|2710
1633539600000|2021-10-06 17:00:00|224.63|223.23|222.97|221.57|224.66|223.26|222.86|221.46|1754
1633543200000|2021-10-06 18:00:00|222.98|221.58|223.88|222.48|225.67|224.27|222.98|221.58|1291
1633546800000|2021-10-06 19:00:00|223.9|222.5|224.52|223.12|224.73|223.33|223.63|222.23|710
1633550400000|2021-10-06 20:00:00|224.48|223.08|222.59|221.19|224.85|223.45|222.21|220.81|932
1633554000000|2021-10-06 21:00:00|222.6|221.2|222.16|220.76|223.41|222.01|221.58|220.18|602
1633557600000|2021-10-06 22:00:00|222.15|220.75|221.84|220.44|222.73|221.33|221.13|219.73|749
1633561200000|2021-10-06 23:00:00|221.81|220.41|221.67|220.27|222.63|221.23|221.35|219.95|1213
1633564800000|2021-10-07 00:00:00|221.69|220.29|219.61|218.21|222.17|220.77|219.13|217.73|2318
1633568400000|2021-10-07 01:00:00|219.6|218.2|217.95|216.55|220.04|218.64|215.86|214.46|2481
1633572000000|2021-10-07 02:00:00|217.92|216.52|217.72|216.32|219.45|218.05|217.33|215.93|1684
1633575600000|2021-10-07 03:00:00|217.73|216.33|216.95|215.55|218.09|216.69|216.35|214.95|1874
1633579200000|2021-10-07 04:00:00|216.94|215.54|219.81|218.41|220.62|219.22|216.65|215.25|1852
1633582800000|2021-10-07 05:00:00|219.79|218.39|220.18|218.78|220.57|219.17|217.99|216.59|1720
1633586400000|2021-10-07 06:00:00|220.17|218.77|219.18|217.78|220.66|219.26|218.83|217.43|1375
1633590000000|2021-10-07 07:00:00|219.19|217.79|225.45|224.05|225.65|224.25|218.2|216.8|2112
1633593600000|2021-10-07 08:00:00|225.5|224.1|235.03|233.63|235.09|233.69|224.94|223.54|3607
1633597200000|2021-10-07 09:00:00|235.05|233.65|232.55|231.15|238.05|236.65|229.01|227.61|4492
1633600800000|2021-10-07 10:00:00|232.53|231.13|230.16|228.76|233.78|232.38|228.85|227.45|3036
1633604400000|2021-10-07 11:00:00|230.15|228.75|233.04|231.64|233.17|231.77|230.08|228.68|2851
1633608000000|2021-10-07 12:00:00|233.06|231.66|230.75|229.35|233.53|232.13|229.28|227.88|2516
1633611600000|2021-10-07 13:00:00|230.71|229.31|232.25|230.85|232.57|231.17|229.47|228.07|3092
1633615200000|2021-10-07 14:00:00|232.26|230.86|227.72|226.32|234.49|233.09|226.96|225.56|3767
1633618800000|2021-10-07 15:00:00|227.67|226.27|229.22|227.82|230.34|228.94|227.21|225.81|2816
1633622400000|2021-10-07 16:00:00|229.23|227.83|229.76|228.36|230.4|229|227.1|225.7|3207
1633626000000|2021-10-07 17:00:00|229.78|228.38|230.51|229.11|232|230.6|229.42|228.02|2393
1633629600000|2021-10-07 18:00:00|230.5|229.1|229.43|228.03|231.35|229.95|228.82|227.42|1741
1633633200000|2021-10-07 19:00:00|229.44|228.04|229.79|228.39|231.25|229.85|229.32|227.92|1854
1633636800000|2021-10-07 20:00:00|229.82|228.42|230.36|228.96|230.57|229.17|228.9|227.5|1692
1633640400000|2021-10-07 21:00:00|230.35|228.95|230.16|228.76|231.72|230.32|230.15|228.75|1316
1633644000000|2021-10-07 22:00:00|230.15|228.75|228.26|226.86|230.35|228.95|227.28|225.88|1734
1633647600000|2021-10-07 23:00:00|228.21|226.81|228.44|227.04|228.82|227.42|226.87|225.47|1716
1633651200000|2021-10-08 00:00:00|228.45|227.05|229.53|228.13|230.1|228.7|227.85|226.45|1649
1633654800000|2021-10-08 01:00:00|229.51|228.11|229.42|228.02|230.3|228.9|228.99|227.59|1414
1633658400000|2021-10-08 02:00:00|229.41|228.01|227.06|225.66|229.46|228.06|226.84|225.44|2087
1633662000000|2021-10-08 03:00:00|227.05|225.65|227.5|226.1|227.65|226.25|226.29|224.89|1936
1633665600000|2021-10-08 04:00:00|227.49|226.09|227.15|225.75|228.01|226.61|226.93|225.53|1322
1633669200000|2021-10-08 05:00:00|227.14|225.74|227.43|226.03|227.53|226.13|226.08|224.68|1658
1633672800000|2021-10-08 06:00:00|227.44|226.04|228.46|227.06|228.66|227.26|226.9|225.5|1356
1633676400000|2021-10-08 07:00:00|228.45|227.05|229.98|228.58|230.01|228.61|228.14|226.74|1808
1633680000000|2021-10-08 08:00:00|229.99|228.59|231.25|229.85|231.95|230.55|229.12|227.72|1764
1633683600000|2021-10-08 09:00:00|231.35|229.95|228.43|227.03|231.43|230.03|228.15|226.75|1367
1633687200000|2021-10-08 10:00:00|228.39|226.99|229.26|227.86|230.41|229.01|228.35|226.95|901
1633690800000|2021-10-08 11:00:00|229.27|227.87|227.49|226.09|229.75|228.35|227.22|225.82|907
1633694400000|2021-10-08 12:00:00|227.5|226.1|227.15|225.75|228|226.6|226.39|224.99|1595
1633698000000|2021-10-08 13:00:00|227.14|225.74|226.98|225.58|227.74|226.34|226.25|224.85|1603
1633701600000|2021-10-08 14:00:00|226.99|225.59|228.2|226.8|228.54|227.14|226.85|225.45|1379
1633705200000|2021-10-08 15:00:00|228.18|226.78|228.92|227.52|229.36|227.96|227.07|225.67|1549
1633708800000|2021-10-08 16:00:00|228.86|227.46|228.01|226.61|228.96|227.56|227.56|226.16|1159
1633712400000|2021-10-08 17:00:00|228.02|226.62|227.06|225.66|228.74|227.34|226.88|225.48|1142
1633716000000|2021-10-08 18:00:00|227.05|225.65|227.55|226.15|228.44|227.04|226.94|225.54|1152
1633719600000|2021-10-08 19:00:00|227.54|226.14|227.46|226.06|228.15|226.75|227.19|225.79|1262
1633723200000|2021-10-08 20:00:00|227.45|226.05|223.65|222.25|227.49|226.09|222.55|221.15|1528
1633762800000|2021-10-09 07:00:00|226.65|225.25|227.25|225.85|227.89|226.49|226.14|224.74|1878
1633766400000|2021-10-09 08:00:00|227.24|225.84|225.95|224.55|227.56|226.16|225.78|224.38|1636
1633770000000|2021-10-09 09:00:00|225.96|224.56|226.87|225.47|226.91|225.51|225.68|224.28|1845
1633773600000|2021-10-09 10:00:00|226.88|225.48|228.06|226.66|228.06|226.66|226|224.6|1982
1633777200000|2021-10-09 11:00:00|228.07|226.67|227.91|226.51|229.11|227.71|227.6|226.2|2865
1633780800000|2021-10-09 12:00:00|227.92|226.52|227.97|226.57|228.9|227.5|227.78|226.38|2204
1633784400000|2021-10-09 13:00:00|227.96|226.56|228.44|227.04|228.86|227.46|227.68|226.28|1966
1633788000000|2021-10-09 14:00:00|228.45|227.05|228.65|227.25|229.47|228.07|227.8|226.4|1771
1633791600000|2021-10-09 15:00:00|228.64|227.24|227.72|226.32|228.69|227.29|227.4|226|1990
1633795200000|2021-10-09 16:00:00|227.74|226.34|227.39|225.99|228.41|227.01|226.46|225.06|2488
1633798800000|2021-10-09 17:00:00|227.38|225.98|229.06|227.66|230.61|229.21|227.01|225.61|2317
1633802400000|2021-10-09 18:00:00|229.09|227.69|228.04|226.64|229.77|228.37|227.47|226.07|2065
1633806000000|2021-10-09 19:00:00|228.02|226.62|227.45|226.05|228.34|226.94|227.1|225.7|1507
1633809600000|2021-10-09 20:00:00|227.46|226.06|227.34|225.94|227.54|226.14|226.46|225.06|1917
1633813200000|2021-10-09 21:00:00|227.32|225.92|228.24|226.84|228.24|226.84|226.58|225.18|1265
1633816800000|2021-10-09 22:00:00|228.23|226.83|227.57|226.17|228.23|226.83|227.18|225.78|1058
1633820400000|2021-10-09 23:00:00|227.58|226.18|227.47|226.07|227.85|226.45|226.77|225.37|1017
1633824000000|2021-10-10 00:00:00|227.48|226.08|225.16|223.76|227.68|226.28|224.96|223.56|1807
1633827600000|2021-10-10 01:00:00|225.15|223.75|224.88|223.48|225.38|223.98|223.19|221.79|2761
1633831200000|2021-10-10 02:00:00|224.9|223.5|224.96|223.56|225.31|223.91|223.68|222.28|2355
1633834800000|2021-10-10 03:00:00|224.95|223.55|226.45|225.05|226.7|225.3|224.67|223.27|1455
1633838400000|2021-10-10 04:00:00|226.47|225.07|227.25|225.85|227.27|225.87|224.95|223.55|2270
1633842000000|2021-10-10 05:00:00|227.24|225.84|226.15|224.75|227.52|226.12|226.09|224.69|1818
1633845600000|2021-10-10 06:00:00|226.16|224.76|227.42|226.02|227.45|226.05|226.13|224.73|1188
1633849200000|2021-10-10 07:00:00|227.43|226.03|227.26|225.86|227.9|226.5|226.92|225.52|1146
1633852800000|2021-10-10 08:00:00|227.25|225.85|228.15|226.75|228.19|226.79|226.89|225.49|1080
1633856400000|2021-10-10 09:00:00|228.18|226.78|226.46|225.06|228.3|226.9|225.75|224.35|2094
1633860000000|2021-10-10 10:00:00|226.47|225.07|225.75|224.35|226.47|225.07|225.51|224.11|1427
1633863600000|2021-10-10 11:00:00|225.76|224.36|225.83|224.43|225.86|224.46|224.89|223.49|1181
1633867200000|2021-10-10 12:00:00|225.84|224.44|225.16|223.76|226.01|224.61|224.15|222.75|1717
1633870800000|2021-10-10 13:00:00|225.15|223.75|224.76|223.36|226.33|224.93|224.41|223.01|1882
1633874400000|2021-10-10 14:00:00|224.78|223.38|224.94|223.54|225.69|224.29|224.6|223.2|1429
1633878000000|2021-10-10 15:00:00|224.93|223.53|224.98|223.58|225.31|223.91|224.33|222.93|1789
1633881600000|2021-10-10 16:00:00|224.97|223.57|224.84|223.44|225.08|223.68|224|222.6|1202
1633885200000|2021-10-10 17:00:00|224.85|223.45|224.19|222.79|224.85|223.45|222.72|221.32|1674
1633888800000|2021-10-10 18:00:00|224.2|222.8|224.32|222.92|224.54|223.14|223.11|221.71|2042
1633892400000|2021-10-10 19:00:00|224.33|222.93|224.09|222.69|224.78|223.38|223.59|222.19|1598
1633896000000|2021-10-10 20:00:00|224.08|222.68|223.14|221.74|225.81|224.41|223|221.6|2458
1633899600000|2021-10-10 21:00:00|223.13|221.73|220.18|218.78|223.13|221.73|217.05|215.65|2844
1633903200000|2021-10-10 22:00:00|220.2|218.8|223.09|221.69|223.22|221.82|218.84|217.44|2339
1633906800000|2021-10-10 23:00:00|223.07|221.67|219.61|218.21|223.66|222.26|218.89|217.49|2846
1633910400000|2021-10-11 00:00:00|219.56|218.16|221.16|219.76|221.52|220.12|217.75|216.35|3681
1633914000000|2021-10-11 01:00:00|221.22|219.82|220.85|219.45|222.64|221.24|220.66|219.26|2347
1633917600000|2021-10-11 02:00:00|220.84|219.44|222.05|220.65|222.06|220.66|220.84|219.44|1597
1633921200000|2021-10-11 03:00:00|222.06|220.66|223.3|221.9|223.35|221.95|220.86|219.46|2398
1633924800000|2021-10-11 04:00:00|223.33|221.93|222.88|221.48|223.79|222.39|222.64|221.24|1232
1633928400000|2021-10-11 05:00:00|222.91|221.51|221.93|220.53|223|221.6|221.75|220.35|1427
1633932000000|2021-10-11 06:00:00|221.92|220.52|222.38|220.98|222.67|221.27|221.92|220.52|1508
1633935600000|2021-10-11 07:00:00|222.37|220.97|224.16|222.76|225.32|223.92|222.37|220.97|1849
1633939200000|2021-10-11 08:00:00|224.15|222.75|224.17|222.77|225.6|224.2|224.01|222.61|1898
1633942800000|2021-10-11 09:00:00|224.18|222.78|223.26|221.86|224.5|223.1|222.65|221.25|1197
1633946400000|2021-10-11 10:00:00|223.25|221.85|221.13|219.73|223.84|222.44|221.1|219.7|1596
1633950000000|2021-10-11 11:00:00|221.25|219.85|221.58|220.18|222.62|221.22|220.6|219.2|1939
1633953600000|2021-10-11 12:00:00|221.57|220.17|221.63|220.23|222.23|220.83|220.75|219.35|1346
1633957200000|2021-10-11 13:00:00|221.67|220.27|222.25|220.85|222.52|221.12|220.86|219.46|1903
1633960800000|2021-10-11 14:00:00|222.26|220.86|221.5|220.1|222.39|220.99|220.65|219.25|1453
1633964400000|2021-10-11 15:00:00|221.49|220.09|220.9|219.5|221.96|220.56|220.68|219.28|1218
1633968000000|2021-10-11 16:00:00|220.92|219.52|219.87|218.47|221.05|219.65|219.69|218.29|1599
1633971600000|2021-10-11 17:00:00|219.88|218.48|219.25|217.85|220.4|219|218.78|217.38|1175
1633975200000|2021-10-11 18:00:00|219.26|217.86|218.6|217.2|219.47|218.07|217.86|216.46|2041
1633978800000|2021-10-11 19:00:00|218.58|217.18|216.17|214.77|219.88|218.48|216.1|214.7|1911
1633982400000|2021-10-11 20:00:00|216.22|214.82|213.84|212.44|216.22|214.82|211.75|210.35|2605
1633986000000|2021-10-11 21:00:00|213.77|212.37|216.29|214.89|216.92|215.52|213.47|212.07|1387
1633989600000|2021-10-11 22:00:00|216.27|214.87|217.04|215.64|217.85|216.45|215.84|214.44|1411
1633993200000|2021-10-11 23:00:00|217.07|215.67|217.84|216.44|218.05|216.65|216.05|214.65|1575
1633996800000|2021-10-12 00:00:00|217.85|216.45|214.89|213.49|217.9|216.5|213.79|212.39|2437
1634000400000|2021-10-12 01:00:00|214.87|213.47|215.39|213.99|215.85|214.45|213.78|212.38|1167
1634004000000|2021-10-12 02:00:00|215.38|213.98|212.11|210.71|215.65|214.25|211.66|210.26|1746
1634007600000|2021-10-12 03:00:00|212.1|210.7|210.89|209.49|212.1|210.7|208.26|206.86|2497
1634011200000|2021-10-12 04:00:00|210.87|209.47|213|211.6|213.09|211.69|209.98|208.58|1797
1634014800000|2021-10-12 05:00:00|213.03|211.63|213.86|212.46|214.06|212.66|210.24|208.84|1968
1634018400000|2021-10-12 06:00:00|213.88|212.48|210.96|209.56|214.12|212.72|210.87|209.47|1354
1634022000000|2021-10-12 07:00:00|210.95|209.55|212.26|210.86|212.89|211.49|210.55|209.15|1462
1634025600000|2021-10-12 08:00:00|212.28|210.88|213.06|211.66|214.93|213.53|211.55|210.15|1910
1634029200000|2021-10-12 09:00:00|213.07|211.67|209.66|208.26|213.37|211.97|208.54|207.14|2154
1634032800000|2021-10-12 10:00:00|209.68|208.28|210.04|208.64|210.14|208.74|207.86|206.46|2979
1634036400000|2021-10-12 11:00:00|210.05|208.65|211.45|210.05|211.65|210.25|209.31|207.91|1887
1634040000000|2021-10-12 12:00:00|211.44|210.04|208.56|207.16|211.82|210.42|208.05|206.65|2338
1634043600000|2021-10-12 13:00:00|208.57|207.17|214.37|212.97|215.91|214.51|208.55|207.15|3810
1634047200000|2021-10-12 14:00:00|214.35|212.95|211.38|209.98|216.46|215.06|210.81|209.41|3860
1634050800000|2021-10-12 15:00:00|211.39|209.99|214.12|212.72|214.33|212.93|210.31|208.91|3076
1634054400000|2021-10-12 16:00:00|214.11|212.71|215.3|213.9|215.99|214.59|213.08|211.68|3384
1634058000000|2021-10-12 17:00:00|215.26|213.86|213.45|212.05|215.69|214.29|213.26|211.86|2773
1634061600000|2021-10-12 18:00:00|213.47|212.07|213.81|212.41|215.03|213.63|213.47|212.07|2002
1634065200000|2021-10-12 19:00:00|213.78|212.38|213.01|211.61|214.84|213.44|212.72|211.32|1350
1634068800000|2021-10-12 20:00:00|212.96|211.56|214.57|213.17|214.95|213.55|211.76|210.36|2173
1634072400000|2021-10-12 21:00:00|214.56|213.16|213.64|212.24|214.88|213.48|213.55|212.15|889
1634076000000|2021-10-12 22:00:00|213.65|212.25|212.95|211.55|213.73|212.33|212.09|210.69|1028
1634079600000|2021-10-12 23:00:00|212.88|211.48|212.47|211.07|213.76|212.36|211.77|210.37|1154
1634083200000|2021-10-13 00:00:00|212.5|211.1|214.94|213.54|215.35|213.95|211.59|210.19|1822
1634086800000|2021-10-13 01:00:00|214.95|213.55|213.84|212.44|215.83|214.43|213.71|212.31|1373
1634090400000|2021-10-13 02:00:00|213.85|212.45|214.98|213.58|215.14|213.74|213.62|212.22|1434
1634094000000|2021-10-13 03:00:00|214.99|213.59|213.9|212.5|215.19|213.79|213.12|211.72|1358
1634097600000|2021-10-13 04:00:00|213.91|212.51|214.05|212.65|214.46|213.06|213.2|211.8|1432
1634101200000|2021-10-13 05:00:00|214.06|212.66|209.1|207.7|215.05|213.65|209.01|207.61|3421
1634104800000|2021-10-13 06:00:00|209.12|207.72|210.75|209.35|211.61|210.21|208.8|207.4|2999
1634108400000|2021-10-13 07:00:00|210.85|209.45|209.4|208|211.48|210.08|209.3|207.9|2326
1634112000000|2021-10-13 08:00:00|209.37|207.97|211.04|209.64|212.87|211.47|209.29|207.89|2879
1634115600000|2021-10-13 09:00:00|211.05|209.65|211.81|210.41|211.89|210.49|210.46|209.06|1539
1634119200000|2021-10-13 10:00:00|211.8|210.4|211.98|210.58|213.04|211.64|211.28|209.88|1498
1634122800000|2021-10-13 11:00:00|211.96|210.56|213.01|211.61|213.05|211.65|211.55|210.15|1397
1634126400000|2021-10-13 12:00:00|213.03|211.63|212.95|211.55|213.08|211.68|211.55|210.15|1565
1634130000000|2021-10-13 13:00:00|212.89|211.49|211.58|210.18|213.54|212.14|211.45|210.05|1437
1634133600000|2021-10-13 14:00:00|211.57|210.17|212.35|210.95|213.45|212.05|210.76|209.36|1830
1634137200000|2021-10-13 15:00:00|212.36|210.96|212.15|210.75|213.32|211.92|212.14|210.74|1054
1634140800000|2021-10-13 16:00:00|212.16|210.76|212.23|210.83|212.82|211.42|212.04|210.64|1093
1634144400000|2021-10-13 17:00:00|212.24|210.84|214.89|213.49|215.47|214.07|212.24|210.84|1831
1634148000000|2021-10-13 18:00:00|214.93|213.53|216.05|214.65|217.94|216.54|214.93|213.53|2344
1634151600000|2021-10-13 19:00:00|216.07|214.67|216.25|214.85|217.05|215.65|215.72|214.32|1466
1634155200000|2021-10-13 20:00:00|216.26|214.86|216.2|214.8|217.45|216.05|215.35|213.95|1774
1634158800000|2021-10-13 21:00:00|216.19|214.79|218.25|216.85|220.5|219.1|216.19|214.79|1525
1634162400000|2021-10-13 22:00:00|218.24|216.84|219.7|218.3|220.28|218.88|218.24|216.84|1684
1634166000000|2021-10-13 23:00:00|219.74|218.34|219.55|218.15|220.05|218.65|218.17|216.77|1716
1634169600000|2021-10-14 00:00:00|219.56|218.16|218.5|217.1|220.38|218.98|217.95|216.55|1684
1634173200000|2021-10-14 01:00:00|218.55|217.15|219.75|218.35|219.92|218.52|218.25|216.85|1884
1634176800000|2021-10-14 02:00:00|219.74|218.34|219.04|217.64|219.87|218.47|218.9|217.5|1312
1634180400000|2021-10-14 03:00:00|219.05|217.65|218.14|216.74|219.35|217.95|217.74|216.34|824
1634184000000|2021-10-14 04:00:00|218.12|216.72|217.94|216.54|218.35|216.95|217.36|215.96|883
1634187600000|2021-10-14 05:00:00|217.95|216.55|218.03|216.63|218.2|216.8|217.35|215.95|800
1634191200000|2021-10-14 06:00:00|217.98|216.58|218.51|217.11|219.65|218.25|217.92|216.52|924
1634194800000|2021-10-14 07:00:00|218.52|217.12|217.54|216.14|218.8|217.4|217.54|216.14|840
1634198400000|2021-10-14 08:00:00|217.55|216.15|217.86|216.46|218.17|216.77|217.48|216.08|568
1634202000000|2021-10-14 09:00:00|217.85|216.45|217.48|216.08|217.86|216.46|216.47|215.07|1056
1634205600000|2021-10-14 10:00:00|217.49|216.09|217.66|216.26|218.05|216.65|216.95|215.55|850
1634209200000|2021-10-14 11:00:00|217.65|216.25|219.84|218.44|220.01|218.61|217.58|216.18|1378
1634212800000|2021-10-14 12:00:00|219.85|218.45|220.83|219.43|223.02|221.62|219.24|217.84|1697
1634216400000|2021-10-14 13:00:00|220.85|219.45|221.07|219.67|221.74|220.34|220.14|218.74|1142
1634220000000|2021-10-14 14:00:00|221.06|219.66|221.55|220.15|222.76|221.36|220.85|219.45|1445
1634223600000|2021-10-14 15:00:00|221.52|220.12|220.76|219.36|221.66|220.26|218.74|217.34|1739
1634227200000|2021-10-14 16:00:00|220.77|219.37|219.15|217.75|221.44|220.04|218.46|217.06|1588
1634230800000|2021-10-14 17:00:00|219.12|217.72|219.68|218.28|220.15|218.75|218.75|217.35|756
1634234400000|2021-10-14 18:00:00|219.71|218.31|220.06|218.66|220.26|218.86|218.55|217.15|1508
1634238000000|2021-10-14 19:00:00|220.05|218.65|218.95|217.55|220.35|218.95|217.69|216.29|1743
1634241600000|2021-10-14 20:00:00|218.94|217.54|217.27|215.87|218.96|217.56|216.5|215.1|1215
1634245200000|2021-10-14 21:00:00|217.28|215.88|217.95|216.55|218.46|217.06|217.28|215.88|748
1634248800000|2021-10-14 22:00:00|217.97|216.57|218.17|216.77|218.28|216.88|217.49|216.09|785
1634252400000|2021-10-14 23:00:00|218.16|216.76|217.97|216.57|218.46|217.06|217|215.6|1344
1634256000000|2021-10-15 00:00:00|217.98|216.58|215.83|214.43|218.06|216.66|215.66|214.26|1875
1634259600000|2021-10-15 01:00:00|215.8|214.4|215.85|214.45|216.49|215.09|214.75|213.35|2173
1634263200000|2021-10-15 02:00:00|215.86|214.46|218.56|217.16|218.86|217.46|215.13|213.73|3285
1634266800000|2021-10-15 03:00:00|218.55|217.15|218.23|216.83|219.02|217.62|217.85|216.45|1701
1634270400000|2021-10-15 04:00:00|218.25|216.85|220.42|219.02|220.58|219.18|216.99|215.59|1911
1634274000000|2021-10-15 05:00:00|220.37|218.97|221.33|219.93|221.8|220.4|218.85|217.45|2354
1634277600000|2021-10-15 06:00:00|221.34|219.94|220.03|218.63|221.53|220.13|219.79|218.39|1585
1634281200000|2021-10-15 07:00:00|220.01|218.61|220.36|218.96|220.75|219.35|219.47|218.07|1243
1634284800000|2021-10-15 08:00:00|220.35|218.95|216.25|214.85|220.54|219.14|215.68|214.28|2690
1634288400000|2021-10-15 09:00:00|216.24|214.84|215.98|214.58|216.55|215.15|214.54|213.14|1826
1634292000000|2021-10-15 10:00:00|215.97|214.57|216.05|214.65|216.17|214.77|214.62|213.22|1430
1634295600000|2021-10-15 11:00:00|215.99|214.59|216.85|215.45|217.16|215.76|215.87|214.47|966
1634299200000|2021-10-15 12:00:00|216.87|215.47|215.96|214.56|216.88|215.48|215.68|214.28|1028
1634302800000|2021-10-15 13:00:00|215.95|214.55|217.17|215.77|217.51|216.11|215.37|213.97|1662
1634306400000|2021-10-15 14:00:00|217.2|215.8|217.65|216.25|217.67|216.27|215.99|214.59|1631
1634310000000|2021-10-15 15:00:00|217.66|216.26|222.56|221.16|224.72|223.32|217.56|216.16|3559
1634313600000|2021-10-15 16:00:00|222.62|221.22|223.6|222.2|224.04|222.64|221.55|220.15|3201
1634317200000|2021-10-15 17:00:00|223.65|222.25|222.05|220.65|224.65|223.25|221.75|220.35|2292
1634320800000|2021-10-15 18:00:00|222.07|220.67|223.06|221.66|223.65|222.25|222.07|220.67|1134
1634324400000|2021-10-15 19:00:00|223.02|221.62|222.6|221.2|223.94|222.54|221.93|220.53|1102
1634328000000|2021-10-15 20:00:00|222.59|221.19|223.98|222.58|224.78|223.38|221.82|220.42|2560
1634367600000|2021-10-16 07:00:00|221.99|220.59|221.36|219.96|221.99|220.59|220.81|219.41|564
1634371200000|2021-10-16 08:00:00|221.34|219.94|223.25|221.85|223.92|222.52|220.9|219.5|988
1634374800000|2021-10-16 09:00:00|223.21|221.81|223.35|221.95|223.51|222.11|222.29|220.89|966
1634378400000|2021-10-16 10:00:00|223.36|221.96|223.55|222.15|223.75|222.35|222.95|221.55|852
1634382000000|2021-10-16 11:00:00|223.56|222.16|225.01|223.61|225.55|224.15|223.41|222.01|999
1634385600000|2021-10-16 12:00:00|225|223.6|220.66|219.26|225.51|224.11|220.21|218.81|2260
1634389200000|2021-10-16 13:00:00|220.65|219.25|221.88|220.48|221.88|220.48|220.14|218.74|1643
1634392800000|2021-10-16 14:00:00|221.86|220.46|221.92|220.52|222.8|221.4|221.41|220.01|933
1634396400000|2021-10-16 15:00:00|221.91|220.51|221.36|219.96|221.97|220.57|220.75|219.35|1149
1634400000000|2021-10-16 16:00:00|221.35|219.95|221.24|219.84|221.66|220.26|220.59|219.19|1086
1634403600000|2021-10-16 17:00:00|221.2|219.8|219.87|218.47|221.2|219.8|218.85|217.45|2097
1634407200000|2021-10-16 18:00:00|219.88|218.48|219.74|218.34|220.09|218.69|218.96|217.56|1454
1634410800000|2021-10-16 19:00:00|219.76|218.36|218.88|217.48|219.99|218.59|218.86|217.46|651
1634414400000|2021-10-16 20:00:00|218.87|217.47|219.31|217.91|219.56|218.16|217.84|216.44|1487
1634418000000|2021-10-16 21:00:00|219.33|217.93|218.23|216.83|219.4|218|218.23|216.83|667
1634421600000|2021-10-16 22:00:00|218.24|216.84|219.07|217.67|219.18|217.78|217.86|216.46|881
1634425200000|2021-10-16 23:00:00|219.08|217.68|218.54|217.14|219.44|218.04|218.26|216.86|680
1634428800000|2021-10-17 00:00:00|218.53|217.13|217.69|216.29|219.05|217.65|215.92|214.52|1788
1634432400000|2021-10-17 01:00:00|217.72|216.32|218.56|217.16|219.06|217.66|217.41|216.01|1188
1634436000000|2021-10-17 02:00:00|218.55|217.15|218.28|216.88|218.73|217.33|217.78|216.38|727
1634439600000|2021-10-17 03:00:00|218.25|216.85|218.55|217.15|219|217.6|218.06|216.66|791
1634443200000|2021-10-17 04:00:00|218.56|217.16|218.58|217.18|219.5|218.1|218.15|216.75|918
1634446800000|2021-10-17 05:00:00|218.59|217.19|217.16|215.76|218.86|217.46|217.12|215.72|876
1634450400000|2021-10-17 06:00:00|217.17|215.77|217.85|216.45|218.39|216.99|217.12|215.72|931
1634454000000|2021-10-17 07:00:00|217.84|216.44|217.37|215.97|218.94|217.54|217.37|215.97|1142
1634457600000|2021-10-17 08:00:00|217.4|216|218.29|216.89|218.95|217.55|217.39|215.99|1315
1634461200000|2021-10-17 09:00:00|218.3|216.9|219.04|217.64|219.46|218.06|218|216.6|1071
1634464800000|2021-10-17 10:00:00|219.06|217.66|218.86|217.46|219.25|217.85|218.61|217.21|934
1634468400000|2021-10-17 11:00:00|218.85|217.45|217.47|216.07|219.16|217.76|217.46|216.06|967
1634472000000|2021-10-17 12:00:00|217.49|216.09|217.56|216.16|217.75|216.35|216.84|215.44|969
1634475600000|2021-10-17 13:00:00|217.61|216.21|217.86|216.46|218.33|216.93|217.23|215.83|1196
1634479200000|2021-10-17 14:00:00|217.87|216.47|217.35|215.95|217.95|216.55|216.72|215.32|924
1634482800000|2021-10-17 15:00:00|217.36|215.96|215.88|214.48|217.36|215.96|215.33|213.93|1307
1634486400000|2021-10-17 16:00:00|215.87|214.47|216.06|214.66|216.61|215.21|215.74|214.34|1485
1634490000000|2021-10-17 17:00:00|216.03|214.63|216.56|215.16|216.75|215.35|215.64|214.24|441
1634493600000|2021-10-17 18:00:00|216.55|215.15|216.95|215.55|217.26|215.86|216.54|215.14|627
1634497200000|2021-10-17 19:00:00|216.93|215.53|215.47|214.07|216.94|215.54|214.88|213.48|1252
1634500800000|2021-10-17 20:00:00|215.46|214.06|212.49|211.09|215.46|214.06|209.95|208.55|4017
1634504400000|2021-10-17 21:00:00|212.47|211.07|214.94|213.54|214.99|213.59|212.08|210.68|1503
1634508000000|2021-10-17 22:00:00|214.98|213.58|215.2|213.8|216.74|215.34|214.43|213.03|1606
1634511600000|2021-10-17 23:00:00|215.15|213.75|216.5|215.1|216.81|215.41|215.05|213.65|1433
1634515200000|2021-10-18 00:00:00|216.55|215.15|216.26|214.86|216.94|215.54|215.35|213.95|1764
1634518800000|2021-10-18 01:00:00|216.31|214.91|215.95|214.55|216.74|215.34|215.37|213.97|864
1634522400000|2021-10-18 02:00:00|215.96|214.56|215.86|214.46|216.67|215.27|215.74|214.34|644
1634526000000|2021-10-18 03:00:00|215.88|214.48|214.95|213.55|216.32|214.92|214.15|212.75|933
1634529600000|2021-10-18 04:00:00|214.96|213.56|215.57|214.17|215.57|214.17|214.44|213.04|934
1634533200000|2021-10-18 05:00:00|215.66|214.26|216.14|214.74|216.55|215.15|215.58|214.18|705
1634536800000|2021-10-18 06:00:00|216.15|214.75|215.82|214.42|216.53|215.13|215.44|214.04|821
1634540400000|2021-10-18 07:00:00|215.83|214.43|215.25|213.85|218.15|216.75|215.24|213.84|1292
1634544000000|2021-10-18 08:00:00|215.24|213.84|215.45|214.05|216.62|215.22|214.84|213.44|1555
1634547600000|2021-10-18 09:00:00|215.44|214.04|214.45|213.05|216.35|214.95|213.22|211.82|1740
1634551200000|2021-10-18 10:00:00|214.4|213|214.67|213.27|214.95|213.55|213.14|211.74|1888
1634554800000|2021-10-18 11:00:00|214.65|213.25|213.46|212.06|214.85|213.45|212.68|211.28|1656
1634558400000|2021-10-18 12:00:00|213.45|212.05|212.87|211.47|213.96|212.56|212.13|210.73|1850
1634562000000|2021-10-18 13:00:00|212.86|211.46|215.11|213.71|215.33|213.93|211.34|209.94|2165
1634565600000|2021-10-18 14:00:00|215.13|213.73|214.26|212.86|215.39|213.99|213.49|212.09|1182
1634569200000|2021-10-18 15:00:00|214.28|212.88|213.86|212.46|214.28|212.88|212.97|211.57|1978
1634572800000|2021-10-18 16:00:00|213.85|212.45|212.97|211.57|214.15|212.75|212.2|210.8|1459
1634576400000|2021-10-18 17:00:00|212.98|211.58|211.95|210.55|213.19|211.79|211.95|210.55|850
1634580000000|2021-10-18 18:00:00|211.96|210.56|212.8|211.4|213.38|211.98|211.79|210.39|706
1634583600000|2021-10-18 19:00:00|212.76|211.36|213.33|211.93|213.65|212.25|211.86|210.46|1141
1634587200000|2021-10-18 20:00:00|213.32|211.92|213.92|212.52|214.65|213.25|212.85|211.45|924
1634590800000|2021-10-18 21:00:00|213.91|212.51|214.06|212.66|214.55|213.15|213.55|212.15|629
1634594400000|2021-10-18 22:00:00|214.05|212.65|214.13|212.73|214.3|212.9|212.87|211.47|873
1634598000000|2021-10-18 23:00:00|214.14|212.74|213.46|212.06|214.15|212.83|213.05|211.65|677
1634601600000|2021-10-19 00:00:00|213.48|212.08|212.84|211.44|214.64|213.24|212.75|211.35|1151
1634605200000|2021-10-19 01:00:00|212.85|211.45|213.58|212.18|214.07|212.67|212.66|211.26|954
1634608800000|2021-10-19 02:00:00|213.57|212.17|214.91|213.51|215.35|213.95|213.54|212.14|759
1634612400000|2021-10-19 03:00:00|214.92|213.52|216.03|214.63|216.33|214.93|214.55|213.15|1419
1634616000000|2021-10-19 04:00:00|216.02|214.62|214.43|213.03|216.16|214.76|214.39|212.99|563
1634619600000|2021-10-19 05:00:00|214.42|213.02|213.45|212.05|214.65|213.25|213.18|211.78|1033
1634623200000|2021-10-19 06:00:00|213.46|212.06|213.18|211.78|214.04|212.64|213.04|211.64|1283
1634626800000|2021-10-19 07:00:00|213.17|211.77|214.15|212.75|214.25|212.85|212.94|211.54|858
1634630400000|2021-10-19 08:00:00|214.14|212.74|213.75|212.35|214.15|212.75|212.68|211.28|740
1634634000000|2021-10-19 09:00:00|213.8|212.4|212.96|211.56|213.82|212.42|212.68|211.28|933
1634637600000|2021-10-19 10:00:00|212.95|211.55|213.3|211.9|213.55|212.15|212.85|211.45|974
1634641200000|2021-10-19 11:00:00|213.29|211.89|213.48|212.08|214.51|213.11|212.98|211.58|568
1634644800000|2021-10-19 12:00:00|213.38|211.98|213.27|211.87|213.83|212.43|212.92|211.52|760
1634648400000|2021-10-19 13:00:00|213.31|211.91|213.42|212.02|214.95|213.55|212.91|211.51|2113
1634652000000|2021-10-19 14:00:00|213.45|212.05|212.63|211.23|213.46|212.06|211.27|209.87|2261
1634655600000|2021-10-19 15:00:00|212.62|211.22|211.77|210.37|212.85|211.45|211.77|210.37|952
1634659200000|2021-10-19 16:00:00|211.76|210.36|212.92|211.52|213.11|211.71|211.67|210.27|917
1634662800000|2021-10-19 17:00:00|212.91|211.51|212.73|211.33|213.09|211.69|212.57|211.17|925
1634666400000|2021-10-19 18:00:00|212.75|211.35|211.76|210.36|212.75|211.35|211.76|210.36|619
1634670000000|2021-10-19 19:00:00|211.8|210.4|210.78|209.38|211.95|210.55|210.55|209.15|1105
1634673600000|2021-10-19 20:00:00|210.76|209.36|210.1|208.7|211.63|210.23|210.04|208.64|1071
1634677200000|2021-10-19 21:00:00|210.11|208.71|210.47|209.07|211.03|209.63|210.04|208.64|673
1634680800000|2021-10-19 22:00:00|210.45|209.05|211.46|210.06|211.74|210.34|210.45|209.05|799
1634684400000|2021-10-19 23:00:00|211.43|210.03|211.65|210.25|212.13|210.73|211.43|210.03|944
1634688000000|2021-10-20 00:00:00|211.66|210.26|210.85|209.45|211.87|210.47|210.71|209.31|906
1634691600000|2021-10-20 01:00:00|210.87|209.47|210.54|209.14|211.75|210.35|210.37|208.97|923
1634695200000|2021-10-20 02:00:00|210.55|209.15|210.44|209.04|211.05|209.65|210.39|208.99|711
1634698800000|2021-10-20 03:00:00|210.41|209.01|210.06|208.66|210.86|209.46|210.03|208.63|710
1634702400000|2021-10-20 04:00:00|210.03|208.63|210.9|209.5|210.95|209.55|209.93|208.53|679
1634706000000|2021-10-20 05:00:00|210.92|209.52|210.62|209.22|211.43|210.03|210.19|208.79|1113
1634709600000|2021-10-20 06:00:00|210.61|209.21|210.47|209.07|211.32|209.92|210.33|208.93|501
1634713200000|2021-10-20 07:00:00|210.53|209.13|211.24|209.84|211.24|209.84|210.48|209.08|281
1634716800000|2021-10-20 08:00:00|211.22|209.82|211.43|210.03|211.43|210.03|210.88|209.48|565
1634720400000|2021-10-20 09:00:00|211.42|210.02|212.46|211.06|213.7|212.3|211.42|210.02|721
1634724000000|2021-10-20 10:00:00|212.47|211.07|213.47|212.07|213.77|212.37|212.45|211.05|730
1634727600000|2021-10-20 11:00:00|213.54|212.14|214.98|213.58|215.55|214.15|213.38|211.98|850
1634731200000|2021-10-20 12:00:00|214.99|213.59|216.43|215.03|216.63|215.23|214.98|213.58|1874
1634734800000|2021-10-20 13:00:00|216.4|215|217.5|216.1|217.76|216.36|215.65|214.25|2442
1634738400000|2021-10-20 14:00:00|217.46|216.06|220.21|218.81|221.49|220.09|217.15|215.75|2198
1634742000000|2021-10-20 15:00:00|220.23|218.83|220.31|218.91|220.76|219.36|218.34|216.94|2278
1634745600000|2021-10-20 16:00:00|220.33|218.93|220.06|218.66|221.05|219.65|219.26|217.86|2084
1634749200000|2021-10-20 17:00:00|220.07|218.67|219.28|217.88|220.15|218.75|218.85|217.45|1600
1634752800000|2021-10-20 18:00:00|219.29|217.89|219.85|218.45|220.08|218.68|219.28|217.88|778
1634756400000|2021-10-20 19:00:00|219.86|218.46|220.06|218.66|220.57|219.17|219.77|218.37|566
1634760000000|2021-10-20 20:00:00|220.08|218.68|218.96|217.56|220.23|218.83|217.72|216.32|1420
1634763600000|2021-10-20 21:00:00|219|217.6|219.34|217.94|220.14|218.74|218.87|217.47|1159
1634767200000|2021-10-20 22:00:00|219.26|217.86|218.45|217.05|219.46|218.06|218.36|216.96|1246
1634770800000|2021-10-20 23:00:00|218.46|217.06|219.65|218.25|219.85|218.45|218.45|217.05|904
1634774400000|2021-10-21 00:00:00|219.66|218.26|223.78|222.38|225.27|223.87|218.8|217.4|2972
1634778000000|2021-10-21 01:00:00|223.79|222.39|223.89|222.49|227.79|226.39|222.72|221.32|3790
1634781600000|2021-10-21 02:00:00|223.93|222.53|223.49|222.09|224.7|223.3|220.65|219.25|4854
1634785200000|2021-10-21 03:00:00|223.5|222.1|223.4|222|223.52|222.12|221.52|220.12|3708
1634788800000|2021-10-21 04:00:00|223.41|222.01|224.07|222.67|224.08|222.68|221.95|220.55|1971
1634792400000|2021-10-21 05:00:00|224.06|222.66|227.98|226.58|228.24|226.84|223.48|222.08|2630
1634796000000|2021-10-21 06:00:00|227.97|226.57|224.87|223.47|227.98|226.58|223.58|222.18|3595
1634799600000|2021-10-21 07:00:00|224.86|223.46|226.76|225.36|226.92|225.52|223.85|222.45|2054
1634803200000|2021-10-21 08:00:00|226.74|225.34|226.77|225.37|228.27|226.87|226.31|224.91|2828
1634806800000|2021-10-21 09:00:00|226.75|225.35|228.98|227.58|229.84|228.44|226.67|225.27|2872
1634810400000|2021-10-21 10:00:00|228.99|227.59|229.16|227.76|230.06|228.66|228.32|226.92|2340
1634814000000|2021-10-21 11:00:00|229.21|227.81|223.8|222.4|230.46|229.06|221.95|220.55|3618
1634817600000|2021-10-21 12:00:00|223.81|222.41|225.58|224.18|225.58|224.18|221.09|219.69|3135
1634821200000|2021-10-21 13:00:00|225.57|224.17|223.99|222.59|227.23|225.83|223.95|222.55|2164
1634824800000|2021-10-21 14:00:00|223.98|222.58|219.85|218.45|224.62|223.22|219.77|218.37|3920
1634828400000|2021-10-21 15:00:00|219.86|218.46|217.81|216.41|220.78|219.38|214.97|213.57|4252
1634832000000|2021-10-21 16:00:00|217.77|216.37|215.95|214.55|218.46|217.06|215.77|214.37|3393
1634835600000|2021-10-21 17:00:00|215.91|214.51|215.54|214.14|218.17|216.77|215.42|214.02|2233
1634839200000|2021-10-21 18:00:00|215.55|214.15|216.15|214.75|217.55|216.15|215.54|214.14|1588
1634842800000|2021-10-21 19:00:00|216.16|214.76|216.48|215.08|218.45|217.05|216.1|214.7|1209
1634846400000|2021-10-21 20:00:00|216.51|215.11|216.14|214.74|216.74|215.34|215.44|214.04|2127
1634850000000|2021-10-21 21:00:00|216.13|214.73|216.25|214.85|217.54|216.14|215.77|214.37|914
1634853600000|2021-10-21 22:00:00|216.24|214.84|214.64|213.24|216.7|215.3|214.49|213.09|987
1634857200000|2021-10-21 23:00:00|214.63|213.23|214.44|213.04|215.68|214.28|213.98|212.58|2406
1634860800000|2021-10-22 00:00:00|214.38|212.98|216.94|215.54|217.35|215.95|214.21|212.81|2311
1634864400000|2021-10-22 01:00:00|216.96|215.56|216.46|215.06|218.21|216.81|216.45|215.05|1643
1634868000000|2021-10-22 02:00:00|216.43|215.03|216.95|215.55|217.66|216.26|216.19|214.79|1626
1634871600000|2021-10-22 03:00:00|216.96|215.56|218.96|217.56|219.63|218.23|216.96|215.56|1294
1634875200000|2021-10-22 04:00:00|219|217.6|218.35|216.95|219.27|217.87|217.89|216.49|996
1634878800000|2021-10-22 05:00:00|218.36|216.96|220.35|218.95|220.41|219.01|218.25|216.85|1517
1634882400000|2021-10-22 06:00:00|220.36|218.96|219.25|217.85|221.64|220.24|218.85|217.45|1458
1634886000000|2021-10-22 07:00:00|219.27|217.87|220.65|219.25|221.16|219.76|219.27|217.87|1709
1634889600000|2021-10-22 08:00:00|220.64|219.24|220.51|219.11|221.49|220.09|220.13|218.73|1352
1634893200000|2021-10-22 09:00:00|220.54|219.14|219.03|217.63|220.7|219.3|218.39|216.99|1222
1634896800000|2021-10-22 10:00:00|219.04|217.64|219.64|218.24|219.85|218.45|218.18|216.78|1494
1634900400000|2021-10-22 11:00:00|219.65|218.25|219.68|218.28|220.86|219.46|219.1|217.7|1014
1634904000000|2021-10-22 12:00:00|219.69|218.29|219.55|218.15|219.86|218.46|218.96|217.56|842
1634907600000|2021-10-22 13:00:00|219.56|218.16|216.64|215.24|220.05|218.65|216.5|215.1|1366
1634911200000|2021-10-22 14:00:00|216.65|215.25|216.85|215.45|217.03|215.63|214.45|213.05|2693
1634914800000|2021-10-22 15:00:00|216.82|215.42|215.15|213.75|218.45|217.05|215.09|213.69|1946
1634918400000|2021-10-22 16:00:00|215.16|213.76|215.99|214.59|216.4|215|213.5|212.1|1988
1634922000000|2021-10-22 17:00:00|215.98|214.58|215.15|213.75|216.43|215.03|215.04|213.64|1013
1634925600000|2021-10-22 18:00:00|215.1|213.7|216.15|214.75|217.4|216|214.83|213.43|1350
1634929200000|2021-10-22 19:00:00|216.12|214.72|216.95|215.55|216.95|215.55|215.35|213.95|1095
1634932800000|2021-10-22 20:00:00|216.9|215.5|216.63|215.23|217.52|216.12|216.27|214.87|1106
1634972400000|2021-10-23 07:00:00|216.55|215.15|217.24|215.84|217.77|216.37|215.81|214.41|901
1634976000000|2021-10-23 08:00:00|217.22|215.82|217.18|215.78|218.08|216.68|217.04|215.64|1199
1634979600000|2021-10-23 09:00:00|217.2|215.8|216.13|214.73|217.6|216.2|215.42|214.02|1410
1634983200000|2021-10-23 10:00:00|216.14|214.74|214.85|213.45|216.44|215.04|214.84|213.44|1672
1634986800000|2021-10-23 11:00:00|214.82|213.42|216.91|215.51|216.95|215.55|214.05|212.65|2221
1634990400000|2021-10-23 12:00:00|216.94|215.54|216.04|214.64|217.15|215.75|216|214.6|1103
1634994000000|2021-10-23 13:00:00|216.05|214.65|215.93|214.53|216.3|214.9|215.61|214.21|1432
1634997600000|2021-10-23 14:00:00|215.96|214.56|215.79|214.39|216.52|215.12|215.63|214.23|679
1635001200000|2021-10-23 15:00:00|215.8|214.4|217.08|215.68|217.13|215.73|215.53|214.13|1293
1635004800000|2021-10-23 16:00:00|217.11|215.71|215.95|214.55|217.61|216.21|215.85|214.45|1314
1635008400000|2021-10-23 17:00:00|215.93|214.53|215.81|214.41|216.38|214.98|215.46|214.06|563
1635012000000|2021-10-23 18:00:00|215.8|214.4|215.99|214.59|216.22|214.82|215.62|214.22|599
1635015600000|2021-10-23 19:00:00|216.02|214.62|215.11|213.71|216.02|214.62|214.96|213.56|437
1635019200000|2021-10-23 20:00:00|215.12|213.72|215.57|214.17|215.57|214.17|214.82|213.42|486
1635022800000|2021-10-23 21:00:00|215.58|214.18|216.04|214.64|216.42|215.02|215.31|213.91|473
1635026400000|2021-10-23 22:00:00|215.98|214.58|216.22|214.82|216.83|215.43|215.88|214.48|527
1635030000000|2021-10-23 23:00:00|216.23|214.83|217.25|215.85|217.4|216|216.13|214.73|759
1635033600000|2021-10-24 00:00:00|217.28|215.88|216.31|214.91|217.45|216.05|216.04|214.64|575
1635037200000|2021-10-24 01:00:00|216.3|214.9|216.6|215.2|217.01|215.61|216.12|214.72|578
1635040800000|2021-10-24 02:00:00|216.59|215.19|216.5|215.1|216.78|215.38|215.89|214.49|796
1635044400000|2021-10-24 03:00:00|216.46|215.06|216.32|214.92|216.81|215.41|216.23|214.83|430
1635048000000|2021-10-24 04:00:00|216.31|214.91|215.81|214.41|216.44|215.04|215.56|214.16|628
1635051600000|2021-10-24 05:00:00|215.82|214.42|215.64|214.24|216.04|214.64|215.54|214.14|323
1635055200000|2021-10-24 06:00:00|215.63|214.23|215.14|213.74|215.81|214.41|214.78|213.38|504
1635058800000|2021-10-24 07:00:00|215.17|213.77|214.85|213.45|215.17|213.77|214.77|213.37|381
1635062400000|2021-10-24 08:00:00|214.86|213.46|214.27|212.87|215|213.6|214.26|212.86|699
1635066000000|2021-10-24 09:00:00|214.25|212.85|214.55|213.15|215.63|214.23|214.05|212.65|1036
1635069600000|2021-10-24 10:00:00|214.56|213.16|214.71|213.31|215.45|214.05|214.5|213.1|927
1635073200000|2021-10-24 11:00:00|214.7|213.3|212.82|211.42|214.74|213.34|212.79|211.39|1635
1635076800000|2021-10-24 12:00:00|212.81|211.41|213.13|211.73|214.24|212.84|211.72|210.32|2775
1635080400000|2021-10-24 13:00:00|213.14|211.74|213.06|211.66|214.11|212.71|212.76|211.36|1536
1635084000000|2021-10-24 14:00:00|213.04|211.64|212.21|210.81|213.25|211.85|212.21|210.81|1133
1635087600000|2021-10-24 15:00:00|212.22|210.82|211.19|209.79|212.8|211.4|211.17|209.77|2554
1635091200000|2021-10-24 16:00:00|211.18|209.78|212.47|211.07|212.84|211.44|210.31|208.91|2120
1635094800000|2021-10-24 17:00:00|212.48|211.08|212.42|211.02|212.99|211.59|212.2|210.8|755
1635098400000|2021-10-24 18:00:00|212.4|211|210.95|209.55|212.4|211|210.1|208.7|1593
1635102000000|2021-10-24 19:00:00|210.94|209.54|212.5|211.1|212.6|211.2|210.79|209.39|1605
1635105600000|2021-10-24 20:00:00|212.51|211.11|213.08|211.68|213.1|211.7|212.01|210.61|1344
1635109200000|2021-10-24 21:00:00|213.07|211.67|212.84|211.44|213.51|212.11|212.64|211.24|947
1635112800000|2021-10-24 22:00:00|212.85|211.45|212.74|211.34|213.35|211.95|212.34|210.94|1217
1635116400000|2021-10-24 23:00:00|212.75|211.35|212.65|211.25|213.03|211.63|211.97|210.57|1340
1635120000000|2021-10-25 00:00:00|212.72|211.32|214.06|212.66|214.22|212.82|212.15|210.75|2078
1635123600000|2021-10-25 01:00:00|214.07|212.67|213.79|212.39|214.92|213.52|213.6|212.2|1329
1635127200000|2021-10-25 02:00:00|213.77|212.37|214.05|212.65|214.05|212.65|213.25|211.85|892
1635130800000|2021-10-25 03:00:00|214.06|212.66|214.27|212.87|214.55|213.15|213.95|212.55|902
1635134400000|2021-10-25 04:00:00|214.28|212.88|214.55|213.15|214.68|213.28|213.9|212.5|790
1635138000000|2021-10-25 05:00:00|214.56|213.16|214.53|213.13|214.63|213.23|214.17|212.77|755
1635141600000|2021-10-25 06:00:00|214.52|213.12|214.32|212.92|214.67|213.27|214.08|212.68|399
1635145200000|2021-10-25 07:00:00|214.31|212.91|215.68|214.28|216.82|215.42|214.21|212.81|924
1635148800000|2021-10-25 08:00:00|215.69|214.29|215.89|214.49|216.43|215.03|215.04|213.64|1140
1635152400000|2021-10-25 09:00:00|215.9|214.5|215.62|214.22|216.05|214.65|215.36|213.96|1494
1635156000000|2021-10-25 10:00:00|215.63|214.23|214.91|213.51|215.86|214.46|214.28|212.88|1265
1635159600000|2021-10-25 11:00:00|214.92|213.52|215.09|213.69|215.84|214.44|214.43|213.03|1063
1635163200000|2021-10-25 12:00:00|215.08|213.68|214.57|213.17|215.09|213.69|214.35|212.95|1018
1635166800000|2021-10-25 13:00:00|214.58|213.18|215.08|213.68|215.16|213.76|214.28|212.88|1037
1635170400000|2021-10-25 14:00:00|215.09|213.69|215.65|214.25|215.8|214.4|215.06|213.66|610
1635174000000|2021-10-25 15:00:00|215.66|214.26|217.96|216.56|218.05|216.65|215.26|213.86|741
1635177600000|2021-10-25 16:00:00|217.97|216.57|217.48|216.08|217.97|216.57|216.88|215.48|1194
1635181200000|2021-10-25 17:00:00|217.5|216.1|217.16|215.76|218.41|217.01|216.76|215.36|1638
1635184800000|2021-10-25 18:00:00|217.17|215.77|216.6|215.2|217.36|215.96|216.01|214.61|1087
1635188400000|2021-10-25 19:00:00|216.61|215.21|215.74|214.34|216.63|215.23|215.6|214.2|537
1635192000000|2021-10-25 20:00:00|215.76|214.36|215.17|213.77|215.96|214.56|215.05|213.65|745
1635195600000|2021-10-25 21:00:00|215.16|213.76|215.22|213.82|215.95|214.55|214.98|213.58|914
1635199200000|2021-10-25 22:00:00|215.21|213.81|215.45|214.05|215.66|214.26|214.91|213.51|1478
1635202800000|2021-10-25 23:00:00|215.44|214.04|215.2|213.8|215.72|214.32|215.09|213.69|1213
1635206400000|2021-10-26 00:00:00|215.19|213.79|217.15|215.75|217.15|215.75|214.89|213.49|1374
1635210000000|2021-10-26 01:00:00|217.14|215.74|215.86|214.46|217.15|215.75|215.84|214.44|1441
1635213600000|2021-10-26 02:00:00|215.87|214.47|219.41|218.01|219.41|218.01|215.87|214.47|1266
1635217200000|2021-10-26 03:00:00|219.46|218.06|218.73|217.33|220.31|218.91|218.15|216.75|1605
1635220800000|2021-10-26 04:00:00|218.65|217.25|218.3|216.9|219.46|218.06|217.42|216.02|1380
1635224400000|2021-10-26 05:00:00|218.26|216.86|218.93|217.53|220.82|219.42|218.26|216.86|1468
1635228000000|2021-10-26 06:00:00|218.92|217.52|217.86|216.46|218.95|217.55|217.57|216.17|1664
1635231600000|2021-10-26 07:00:00|217.88|216.48|218.67|217.27|218.75|217.35|217.74|216.34|1369
1635235200000|2021-10-26 08:00:00|218.66|217.26|219.22|217.82|219.96|218.56|218.66|217.26|2078
1635238800000|2021-10-26 09:00:00|219.23|217.83|218.54|217.14|219.43|218.03|218.14|216.74|1104
1635242400000|2021-10-26 10:00:00|218.56|217.16|218.85|217.45|219.21|217.81|218.21|216.81|1792
1635246000000|2021-10-26 11:00:00|218.88|217.48|218.06|216.66|218.96|217.56|217.77|216.37|1525
1635249600000|2021-10-26 12:00:00|218.05|216.65|217.37|215.97|218.55|217.15|216.45|215.05|1580
1635253200000|2021-10-26 13:00:00|217.35|215.95|217.73|216.33|217.74|216.34|216.67|215.27|1772
1635256800000|2021-10-26 14:00:00|217.75|216.35|215.99|214.59|218.19|216.79|215.63|214.23|1927
1635260400000|2021-10-26 15:00:00|216|214.6|216.91|215.51|217.55|216.15|215.61|214.21|1619
1635264000000|2021-10-26 16:00:00|216.92|215.52|216.13|214.73|217.27|215.87|215.75|214.35|1162
1635267600000|2021-10-26 17:00:00|216.1|214.7|217.95|216.55|218.25|216.85|215.79|214.39|789
1635271200000|2021-10-26 18:00:00|217.96|216.56|217.45|216.05|218.14|216.74|217.35|215.95|755
1635274800000|2021-10-26 19:00:00|217.48|216.08|217.35|215.95|218.07|216.67|217.25|215.85|641
1635278400000|2021-10-26 20:00:00|217.36|215.96|219.77|218.37|219.77|218.37|217.36|215.96|1254
1635282000000|2021-10-26 21:00:00|219.78|218.38|216.66|215.26|220.28|218.88|216.11|214.71|1848
1635285600000|2021-10-26 22:00:00|216.65|215.25|214.23|212.83|216.94|215.54|212.98|211.58|3157
1635289200000|2021-10-26 23:00:00|214.24|212.84|214.37|212.97|214.91|213.51|213.48|212.08|1530
1635292800000|2021-10-27 00:00:00|214.39|212.99|215.23|213.83|215.24|213.84|213.92|212.52|1434
1635296400000|2021-10-27 01:00:00|215.18|213.78|214.66|213.26|216|214.6|214.66|213.26|1283
1635300000000|2021-10-27 02:00:00|214.64|213.24|214.96|213.56|215.12|213.72|214.25|212.85|1357
1635303600000|2021-10-27 03:00:00|214.97|213.57|215.15|213.75|215.6|214.2|214.61|213.21|1482
1635307200000|2021-10-27 04:00:00|215.16|213.76|215.87|214.47|216.19|214.79|214.28|212.88|1910
1635310800000|2021-10-27 05:00:00|215.86|214.46|214.95|213.55|216.06|214.66|214.87|213.47|1908
1635314400000|2021-10-27 06:00:00|214.97|213.57|213.8|212.4|215.82|214.42|213.8|212.4|2218
1635318000000|2021-10-27 07:00:00|213.81|212.41|210.68|209.28|213.87|212.47|210.6|209.2|2225
1635321600000|2021-10-27 08:00:00|210.7|209.3|200.94|199.54|210.7|209.3|184.9|183.5|6572
1635325200000|2021-10-27 09:00:00|200.95|199.55|195.92|194.52|200.95|199.55|191.5|190.1|5423
1635328800000|2021-10-27 10:00:00|195.97|194.57|198.85|197.45|199.21|197.81|193.86|192.46|3111
1635332400000|2021-10-27 11:00:00|198.88|197.48|198.73|197.33|201.94|200.54|198.14|196.74|2687
1635336000000|2021-10-27 12:00:00|198.72|197.32|201.14|199.74|201.66|200.26|197.6|196.2|2424
1635339600000|2021-10-27 13:00:00|201.16|199.76|198.72|197.32|201.55|200.15|198.41|197.01|1903
1635343200000|2021-10-27 14:00:00|198.6|197.2|200.08|198.68|200.96|199.56|196.4|195|2298
1635346800000|2021-10-27 15:00:00|200.05|198.65|197.43|196.03|200.38|198.98|196.91|195.51|1992
1635350400000|2021-10-27 16:00:00|197.33|195.93|198.03|196.63|198.76|197.36|194.63|193.23|2736
1635354000000|2021-10-27 17:00:00|198.04|196.64|197.55|196.15|199.58|198.18|196.97|195.57|1849
1635357600000|2021-10-27 18:00:00|197.56|196.16|195.75|194.35|198.65|197.25|195.75|194.35|1541
1635361200000|2021-10-27 19:00:00|195.76|194.36|194.91|193.51|196.09|194.69|191.2|189.8|2625
1635364800000|2021-10-27 20:00:00|194.95|193.55|194.84|193.44|196.13|194.73|192.86|191.46|1917
1635368400000|2021-10-27 21:00:00|194.86|193.46|196.07|194.67|197.24|195.84|194.41|193.01|955
1635372000000|2021-10-27 22:00:00|196.15|194.75|195.65|194.25|196.86|195.46|194.41|193.01|1529
1635375600000|2021-10-27 23:00:00|195.64|194.24|191.87|190.47|196.5|195.1|191.69|190.29|2430
1635379200000|2021-10-28 00:00:00|191.88|190.48|191.9|190.5|195.56|194.16|191.58|190.18|2808
1635382800000|2021-10-28 01:00:00|191.89|190.49|194.57|193.17|195.04|193.64|191.43|190.03|2300
1635386400000|2021-10-28 02:00:00|194.58|193.18|194.66|193.26|194.76|193.36|192.79|191.39|1470
1635390000000|2021-10-28 03:00:00|194.67|193.27|193.98|192.58|196.01|194.61|193.29|191.89|1373
1635393600000|2021-10-28 04:00:00|194.08|192.68|192.2|190.8|195.27|193.87|191.67|190.27|1831
1635397200000|2021-10-28 05:00:00|192.19|190.79|196.01|194.61|196.04|194.64|192.13|190.73|1880
1635400800000|2021-10-28 06:00:00|196.03|194.63|195.27|193.87|196.34|194.94|192.59|191.19|3474
1635404400000|2021-10-28 07:00:00|195.29|193.89|194.91|193.51|196.66|195.26|194.67|193.27|1954
1635408000000|2021-10-28 08:00:00|194.9|193.5|206.24|204.84|206.47|205.07|194.9|193.5|3595
1635411600000|2021-10-28 09:00:00|206.23|204.83|204.21|202.81|206.33|204.93|201.45|200.05|3133
1635415200000|2021-10-28 10:00:00|204.23|202.83|201.88|200.48|204.35|202.95|201.66|200.26|2269
1635418800000|2021-10-28 11:00:00|201.89|200.49|200.69|199.29|202.26|200.86|199.93|198.53|1797
1635422400000|2021-10-28 12:00:00|200.67|199.27|202.62|201.22|202.85|201.45|200.2|198.8|1741
1635426000000|2021-10-28 13:00:00|202.63|201.23|203.35|201.95|204.09|202.69|201.57|200.17|2454
1635429600000|2021-10-28 14:00:00|203.3|201.9|203.85|202.45|203.85|202.45|201.28|199.88|1453
1635433200000|2021-10-28 15:00:00|203.86|202.46|202.25|200.85|203.91|202.51|201.27|199.87|1573
1635436800000|2021-10-28 16:00:00|202.24|200.84|201.76|200.36|203.22|201.82|201.65|200.25|1936
1635440400000|2021-10-28 17:00:00|201.72|200.32|201.75|200.35|202.35|200.95|200.85|199.45|2482
1635444000000|2021-10-28 18:00:00|201.76|200.36|198.63|197.23|201.77|200.37|196.61|195.21|3570
1635447600000|2021-10-28 19:00:00|198.65|197.25|201.36|199.96|201.45|200.05|197.62|196.22|2541
1635451200000|2021-10-28 20:00:00|201.35|199.95|201.25|199.85|203.25|201.85|200.9|199.5|3020
1635454800000|2021-10-28 21:00:00|201.24|199.84|199.28|197.88|201.34|199.94|199.15|197.75|1726
1635458400000|2021-10-28 22:00:00|199.24|197.84|199.8|198.4|200.57|199.17|199.1|197.7|1838
1635462000000|2021-10-28 23:00:00|199.77|198.37|199.36|197.96|201.1|199.7|199.19|197.79|2028
1635465600000|2021-10-29 00:00:00|199.39|197.99|201.86|200.46|202.11|200.71|198.78|197.38|2981
1635469200000|2021-10-29 01:00:00|201.85|200.45|203.05|201.65|205.31|203.91|201.37|199.97|2580
1635472800000|2021-10-29 02:00:00|203.02|201.62|201.96|200.56|203.57|202.17|201.83|200.43|1883
1635476400000|2021-10-29 03:00:00|202.03|200.63|202.75|201.35|203.57|202.17|201.97|200.57|1434
1635480000000|2021-10-29 04:00:00|202.76|201.36|201.68|200.28|202.89|201.49|201.26|199.86|1107
1635483600000|2021-10-29 05:00:00|201.65|200.25|200.14|198.74|202.16|200.76|199.68|198.28|2160
1635487200000|2021-10-29 06:00:00|200.15|198.75|201.28|199.88|201.61|200.21|199.74|198.34|1753
1635490800000|2021-10-29 07:00:00|201.18|199.78|199.87|198.47|201.27|199.87|199.24|197.84|1770
1635494400000|2021-10-29 08:00:00|199.86|198.46|200.26|198.86|201.22|199.82|199.45|198.05|2100
1635498000000|2021-10-29 09:00:00|200.25|198.85|200.05|198.65|201.73|200.33|199.89|198.49|1466
1635501600000|2021-10-29 10:00:00|200.07|198.67|200.8|199.4|201.05|199.65|199.77|198.37|1573
1635505200000|2021-10-29 11:00:00|200.76|199.36|200.71|199.31|201.16|199.76|199.59|198.19|2127
1635508800000|2021-10-29 12:00:00|200.7|199.3|200.45|199.05|201.52|200.12|199.86|198.46|2080
1635512400000|2021-10-29 13:00:00|200.46|199.06|201.55|200.15|201.63|200.23|199.94|198.54|1827
1635516000000|2021-10-29 14:00:00|201.54|200.14|200.23|198.83|201.73|200.33|199.9|198.5|1927
1635519600000|2021-10-29 15:00:00|200.25|198.85|203.32|201.92|204.01|202.61|200.06|198.66|2467
1635523200000|2021-10-29 16:00:00|203.33|201.93|202.75|201.35|204.14|202.74|202.25|200.85|1560
1635526800000|2021-10-29 17:00:00|202.74|201.34|202.05|200.65|203.07|201.67|201.95|200.55|1011
1635530400000|2021-10-29 18:00:00|202.06|200.66|201.11|199.71|202.53|201.13|200.96|199.56|1002
1635534000000|2021-10-29 19:00:00|201.12|199.72|201.84|200.44|202.04|200.64|200.76|199.36|900
1635537600000|2021-10-29 20:00:00|201.85|200.45|201.54|200.14|202.4|201|201.34|199.94|814
1635577200000|2021-10-30 07:00:00|200.28|198.88|200.59|199.19|201.04|199.64|200.07|198.67|677
1635580800000|2021-10-30 08:00:00|200.6|199.2|199.37|197.97|200.65|199.25|198.95|197.55|1000
1635584400000|2021-10-30 09:00:00|199.4|198|199.58|198.18|199.75|198.35|198.97|197.57|241
1635588000000|2021-10-30 10:00:00|199.37|197.97|200.23|198.83|200.25|198.85|198.83|197.43|824
1635591600000|2021-10-30 11:00:00|200.24|198.84|200.03|198.63|200.5|199.1|199.67|198.27|1046
1635595200000|2021-10-30 12:00:00|200.04|198.64|199.35|197.95|200.05|198.65|198.94|197.54|970
1635598800000|2021-10-30 13:00:00|199.31|197.91|198.78|197.38|199.94|198.54|197.87|196.47|1860
1635602400000|2021-10-30 14:00:00|198.77|197.37|196.06|194.66|198.94|197.54|194.69|193.29|2639
1635606000000|2021-10-30 15:00:00|196.07|194.67|197.64|196.24|197.72|196.32|195.97|194.57|1284
1635609600000|2021-10-30 16:00:00|197.65|196.25|197.61|196.21|198.76|197.36|196.81|195.41|1719
1635613200000|2021-10-30 17:00:00|197.62|196.22|196.66|195.26|198.27|196.87|196.54|195.14|1148
1635616800000|2021-10-30 18:00:00|196.67|195.27|198.15|196.75|198.15|196.75|196.66|195.26|1016
1635620400000|2021-10-30 19:00:00|198.14|196.74|198.4|197|198.4|197|197.6|196.2|856
1635624000000|2021-10-30 20:00:00|198.38|196.98|197.98|196.58|198.9|197.5|197.94|196.54|947
1635627600000|2021-10-30 21:00:00|197.97|196.57|196.83|195.43|197.99|196.59|196.78|195.38|769
1635631200000|2021-10-30 22:00:00|196.8|195.4|194.79|193.39|197.14|195.74|193.28|191.88|2022
1635634800000|2021-10-30 23:00:00|194.78|193.38|196.26|194.86|196.42|195.02|194.52|193.12|1613
1635638400000|2021-10-31 00:00:00|196.28|194.88|196.75|195.35|197.91|196.51|195.15|193.75|2029
1635642000000|2021-10-31 01:00:00|196.74|195.34|195.72|194.32|197.08|195.68|195.06|193.66|1279
1635645600000|2021-10-31 02:00:00|195.73|194.33|201.31|199.91|201.44|200.04|195.41|194.01|2497
1635649200000|2021-10-31 03:00:00|201.29|199.89|199.72|198.32|203.45|202.05|199.33|197.93|2611
1635652800000|2021-10-31 04:00:00|199.74|198.34|199.02|197.62|200.16|198.76|198.76|197.36|1984
1635656400000|2021-10-31 05:00:00|199.04|197.64|198.96|197.56|199.64|198.24|198.26|196.86|2229
1635660000000|2021-10-31 06:00:00|198.95|197.55|197.98|196.58|199.36|197.96|197.5|196.1|1555
1635663600000|2021-10-31 07:00:00|197.99|196.59|198.49|197.09|198.49|197.09|197.54|196.14|941
1635667200000|2021-10-31 08:00:00|198.51|197.11|196.77|195.37|198.66|197.26|195.99|194.59|2095
1635670800000|2021-10-31 09:00:00|196.8|195.4|196.31|194.91|196.8|195.4|195.8|194.4|1900
1635674400000|2021-10-31 10:00:00|196.27|194.87|195.95|194.55|197.08|195.68|194.75|193.35|1900
1635678000000|2021-10-31 11:00:00|195.96|194.56|194.41|193.01|196.28|194.88|194.15|192.75|1539
1635681600000|2021-10-31 12:00:00|194.43|193.03|193.84|192.44|195.44|194.04|193.38|191.98|1769
1635685200000|2021-10-31 13:00:00|193.83|192.43|194.6|193.2|195.05|193.65|192.72|191.32|1741
1635688800000|2021-10-31 14:00:00|194.59|193.19|194.95|193.55|195.71|194.31|193.51|192.11|2381
1635692400000|2021-10-31 15:00:00|194.9|193.5|195.33|193.93|196.01|194.61|194.56|193.16|1529
1635696000000|2021-10-31 16:00:00|195.32|193.92|196.06|194.66|196.26|194.86|194.24|192.84|1820
1635699600000|2021-10-31 17:00:00|196.07|194.67|195.88|194.48|196.63|195.23|195.51|194.11|1124
1635703200000|2021-10-31 18:00:00|195.87|194.47|196.33|194.93|196.59|195.19|195.25|193.85|1794
1635706800000|2021-10-31 19:00:00|196.32|194.92|195.55|194.15|196.88|195.48|195.13|193.73|1439
1635710400000|2021-10-31 20:00:00|195.5|194.1|196.47|195.07|196.76|195.36|195.07|193.67|1273
1635714000000|2021-10-31 21:00:00|196.48|195.08|199.12|197.72|199.24|197.84|196.2|194.8|1180
1635717600000|2021-10-31 22:00:00|199.08|197.68|197.66|196.26|199.08|197.68|197.55|196.15|934
1635721200000|2021-10-31 23:00:00|197.67|196.27|197.2|195.8|198.06|196.66|197.02|195.62|1385
1635724800000|2021-11-01 00:00:00|197.19|195.79|197.96|196.56|198.34|196.94|196.54|195.14|1695
1635728400000|2021-11-01 01:00:00|197.97|196.57|196.29|194.89|198.27|196.87|196.29|194.89|896
1635732000000|2021-11-01 02:00:00|196.32|194.92|194.65|193.25|196.46|195.06|192.95|191.55|1880
1635735600000|2021-11-01 03:00:00|194.67|193.27|193.31|191.91|194.86|193.46|192.8|191.4|1308
1635739200000|2021-11-01 04:00:00|193.3|191.9|193.7|192.3|194.41|193.01|192.18|190.78|1989
1635742800000|2021-11-01 05:00:00|193.72|192.32|194.16|192.76|194.93|193.53|193.65|192.25|1233
1635746400000|2021-11-01 06:00:00|194.15|192.75|194.95|193.55|195.32|193.92|193.41|192.01|1393
1635750000000|2021-11-01 07:00:00|194.97|193.57|198.39|196.99|198.43|197.03|194.85|193.45|2268
1635753600000|2021-11-01 08:00:00|198.4|197|198.24|196.84|199.51|198.11|198.05|196.65|1958
1635757200000|2021-11-01 09:00:00|198.26|196.86|199.77|198.37|202.46|201.06|198.25|196.85|2316
1635760800000|2021-11-01 10:00:00|199.73|198.33|199.19|197.79|200.16|198.76|198.76|197.36|2141
1635764400000|2021-11-01 11:00:00|199.16|197.76|198.06|196.66|199.78|198.38|197.95|196.55|1803
1635768000000|2021-11-01 12:00:00|198.08|196.68|197.81|196.41|199.17|197.77|197.29|195.89|2331
1635771600000|2021-11-01 13:00:00|197.76|196.36|198.37|196.97|198.76|197.36|197.38|195.98|2273
1635775200000|2021-11-01 14:00:00|198.36|196.96|196.65|195.25|198.45|197.05|196.25|194.85|1999
1635778800000|2021-11-01 15:00:00|196.66|195.26|197.53|196.13|197.76|196.36|196.45|195.05|1750
1635782400000|2021-11-01 16:00:00|197.54|196.14|196.08|194.68|197.73|196.33|195.98|194.58|2264
1635786000000|2021-11-01 17:00:00|196.05|194.65|195.39|193.99|196.25|194.85|195.17|193.77|1410
1635789600000|2021-11-01 18:00:00|195.37|193.97|194.53|193.13|195.42|194.02|194.35|192.95|1241
1635793200000|2021-11-01 19:00:00|194.52|193.12|195.81|194.41|195.93|194.53|194.05|192.65|1345
1635796800000|2021-11-01 20:00:00|195.83|194.43|194.51|193.11|195.83|194.43|194.25|192.85|1641
1635800400000|2021-11-01 21:00:00|194.5|193.1|194.64|193.24|195.14|193.74|193.87|192.47|1123
1635804000000|2021-11-01 22:00:00|194.58|193.18|195.25|193.85|195.66|194.26|194.28|192.88|1475
1635807600000|2021-11-01 23:00:00|195.26|193.86|195.55|194.15|196.01|194.61|195.15|193.75|1373
1635811200000|2021-11-02 00:00:00|195.52|194.12|194.72|193.32|196.06|194.66|194.25|192.85|2240
1635814800000|2021-11-02 01:00:00|194.73|193.33|194.56|193.16|195.75|194.35|194.15|192.75|1797
1635818400000|2021-11-02 02:00:00|194.57|193.17|194.67|193.27|195.26|193.86|194.55|193.15|1276
1635822000000|2021-11-02 03:00:00|194.66|193.26|195.35|193.95|195.4|194|194.39|192.99|1157
1635825600000|2021-11-02 04:00:00|195.36|193.96|196.09|194.69|196.29|194.89|195.05|193.65|1191
1635829200000|2021-11-02 05:00:00|196.1|194.7|195.85|194.45|196.16|194.76|195.47|194.07|761
1635832800000|2021-11-02 06:00:00|195.86|194.46|197.12|195.72|197.13|195.73|195.69|194.29|1138
1635836400000|2021-11-02 07:00:00|197.15|195.75|195.91|194.51|197.35|195.95|195.84|194.44|805
1635840000000|2021-11-02 08:00:00|195.93|194.53|195.76|194.36|196.15|194.75|195.5|194.1|1012
1635843600000|2021-11-02 09:00:00|195.78|194.38|197.79|196.39|198.13|196.73|195.67|194.27|1353
1635847200000|2021-11-02 10:00:00|197.77|196.37|197.66|196.26|199.39|197.99|197.48|196.08|2105
1635850800000|2021-11-02 11:00:00|197.67|196.27|197.16|195.76|198.32|196.92|197.12|195.72|1309
1635854400000|2021-11-02 12:00:00|197.17|195.77|197.07|195.67|198.06|196.66|196.97|195.57|1311
1635858000000|2021-11-02 13:00:00|197.09|195.69|200|198.6|200.17|198.77|197.09|195.69|1759
1635861600000|2021-11-02 14:00:00|199.99|198.59|198.13|196.73|200.06|198.66|197.92|196.52|1685
1635865200000|2021-11-02 15:00:00|198.14|196.74|199.69|198.29|200.18|198.78|198.14|196.74|1509
1635868800000|2021-11-02 16:00:00|199.75|198.35|199.27|197.87|200.11|198.71|198.55|197.15|1870
1635872400000|2021-11-02 17:00:00|199.29|197.89|198.95|197.55|200.1|198.7|198.9|197.5|1197
1635876000000|2021-11-02 18:00:00|198.88|197.48|198.45|197.05|199.03|197.63|198.16|196.76|1373
1635879600000|2021-11-02 19:00:00|198.46|197.06|198.72|197.32|198.82|197.42|198.16|196.76|1355
1635883200000|2021-11-02 20:00:00|198.69|197.29|197.03|195.63|198.72|197.32|196.99|195.59|1055
1635886800000|2021-11-02 21:00:00|197.06|195.66|197.07|195.67|197.48|196.08|196.63|195.23|937
1635890400000|2021-11-02 22:00:00|197.08|195.68|196.87|195.47|197.35|195.95|196.77|195.37|702
1635894000000|2021-11-02 23:00:00|196.85|195.45|197.75|196.35|197.85|196.45|196.33|194.93|1220
1635897600000|2021-11-03 00:00:00|197.77|196.37|197.66|196.26|197.85|196.45|196.57|195.17|1238
1635901200000|2021-11-03 01:00:00|197.61|196.21|196.56|195.16|197.77|196.37|196.25|194.85|1385
1635904800000|2021-11-03 02:00:00|196.55|195.15|196.65|195.25|196.65|195.25|195.76|194.36|1380
1635908400000|2021-11-03 03:00:00|196.64|195.24|196.56|195.16|196.65|195.25|195.97|194.57|1034
1635912000000|2021-11-03 04:00:00|196.55|195.15|198.46|197.06|199.39|197.99|196.26|194.86|1496
1635915600000|2021-11-03 05:00:00|198.45|197.05|203.52|202.12|209.27|207.87|198.45|197.05|3955
1635919200000|2021-11-03 06:00:00|203.53|202.13|205.67|204.27|207.56|206.16|202.55|201.15|2924
1635922800000|2021-11-03 07:00:00|205.66|204.26|208.5|207.1|209.28|207.88|205.45|204.05|2972
1635926400000|2021-11-03 08:00:00|208.55|207.15|210.97|209.57|213.85|212.45|208.3|206.9|3678
1635930000000|2021-11-03 09:00:00|211.02|209.62|210.47|209.07|213.56|212.16|209.82|208.42|3062
1635933600000|2021-11-03 10:00:00|210.46|209.06|214.65|213.25|214.92|213.52|210.27|208.87|2667
1635937200000|2021-11-03 11:00:00|214.66|213.26|212.28|210.88|214.96|213.56|211.21|209.81|2384
1635940800000|2021-11-03 12:00:00|212.25|210.85|206.16|204.76|213.4|212|203.88|202.48|3813
1635944400000|2021-11-03 13:00:00|206.15|204.75|205.05|203.65|208.55|207.15|203.68|202.28|3818
1635948000000|2021-11-03 14:00:00|205.04|203.64|206.5|205.1|207.23|205.83|203.18|201.78|3139
1635951600000|2021-11-03 15:00:00|206.49|205.09|207.46|206.06|208.24|206.84|204.85|203.45|2546
1635955200000|2021-11-03 16:00:00|207.53|206.13|205.27|203.87|208.95|207.55|204.56|203.16|2279
1635958800000|2021-11-03 17:00:00|205.28|203.88|206.51|205.31|207.46|206.06|205.06|203.66|2049
1635962400000|2021-11-03 18:00:00|206.53|205.33|209.96|208.76|210.57|209.37|204.41|203.21|3085
1635966000000|2021-11-03 19:00:00|209.95|208.75|206.89|205.69|209.96|208.76|206.89|205.69|1405
1635969600000|2021-11-03 20:00:00|206.9|205.7|209.55|208.35|209.55|208.35|206.75|205.55|1555
1635973200000|2021-11-03 21:00:00|209.56|208.36|208.35|207.15|210.44|209.24|207.8|206.6|1407
1635976800000|2021-11-03 22:00:00|208.36|207.16|206.47|205.27|208.76|207.56|206.41|205.21|1758
1635980400000|2021-11-03 23:00:00|206.51|205.31|206.88|205.68|207.16|205.96|206.03|204.83|1449
1635984000000|2021-11-04 00:00:00|206.89|205.69|205.99|204.59|210.69|209.49|205.75|204.35|2263
1635987600000|2021-11-04 01:00:00|205.98|204.58|205.61|204.21|206.56|205.16|204.81|203.41|2170
1635991200000|2021-11-04 02:00:00|205.65|204.25|205.05|203.65|206.67|205.27|204.82|203.42|1640
1635994800000|2021-11-04 03:00:00|205.06|203.66|204.75|203.35|205.11|203.71|203.43|202.03|1757
1635998400000|2021-11-04 04:00:00|204.74|203.34|205.96|204.56|206.36|204.96|204.69|203.29|1490
1636002000000|2021-11-04 05:00:00|205.95|204.55|203.71|202.31|206.09|204.69|203.58|202.18|1127
1636005600000|2021-11-04 06:00:00|203.72|202.32|205.14|203.74|205.24|203.84|203.55|202.15|1091
1636009200000|2021-11-04 07:00:00|205.15|203.75|201.23|199.83|205.33|203.93|201.08|199.68|1346
1636012800000|2021-11-04 08:00:00|201.24|199.84|201.56|200.16|203.84|202.44|201.24|199.84|1836
1636016400000|2021-11-04 09:00:00|201.53|200.13|203.56|202.16|203.82|202.42|201.19|199.79|1870
1636020000000|2021-11-04 10:00:00|203.55|202.15|203.97|202.57|204.42|203.02|202.76|201.36|1611
1636023600000|2021-11-04 11:00:00|203.98|202.58|202.23|201.03|203.98|202.58|201.25|199.85|1277
1636027200000|2021-11-04 12:00:00|202.19|200.99|202.87|201.47|203.24|202.04|201.7|200.35|1378
1636030800000|2021-11-04 13:00:00|202.89|201.49|202.28|200.88|203.38|201.98|201.47|200.07|1708
1636034400000|2021-11-04 14:00:00|202.3|200.9|200.87|199.47|202.85|201.45|200.68|199.28|1493
1636038000000|2021-11-04 15:00:00|200.81|199.41|198.07|196.67|201.22|199.82|194.8|193.4|3537
1636041600000|2021-11-04 16:00:00|198.15|196.75|198.56|197.16|199.76|198.36|196.45|195.05|3134
1636045200000|2021-11-04 17:00:00|198.55|197.15|196.75|195.35|198.98|197.58|196.63|195.23|2588
1636048800000|2021-11-04 18:00:00|196.67|195.27|197.15|195.75|199.44|198.04|196.15|194.75|2020
1636052400000|2021-11-04 19:00:00|197.09|195.69|198.91|197.51|199.24|197.84|197.09|195.69|1580
1636056000000|2021-11-04 20:00:00|198.92|197.52|199.11|197.71|199.58|198.18|198.17|196.77|1160
1636059600000|2021-11-04 21:00:00|199.08|197.68|199.4|198|199.49|198.09|198.84|197.44|633
1636063200000|2021-11-04 22:00:00|199.42|198.02|198.88|197.48|199.44|198.04|198.25|196.85|1210
1636066800000|2021-11-04 23:00:00|198.9|197.5|198.93|197.53|199.81|198.41|198.65|197.25|1216
1636070400000|2021-11-05 00:00:00|198.92|197.52|196.95|195.55|198.96|197.56|196.94|195.54|1437
1636074000000|2021-11-05 01:00:00|197|195.6|199.05|197.65|199.07|197.67|196.95|195.55|1259
1636077600000|2021-11-05 02:00:00|199.06|197.66|198.81|197.41|199.74|198.34|198.81|197.41|1201
1636081200000|2021-11-05 03:00:00|198.85|197.45|200.7|199.3|200.71|199.31|198.85|197.45|1275
1636084800000|2021-11-05 04:00:00|200.68|199.28|201.62|200.22|202.2|200.8|200.24|198.84|1609
1636088400000|2021-11-05 05:00:00|201.64|200.24|201.53|200.13|201.93|200.53|200.5|199.1|1213
1636092000000|2021-11-05 06:00:00|201.54|200.14|201.55|200.15|202.4|201|201.37|199.97|810
1636095600000|2021-11-05 07:00:00|201.56|200.16|201.56|200.16|202.47|201.07|201.17|199.77|779
1636099200000|2021-11-05 08:00:00|201.48|200.08|201.17|199.77|201.75|200.35|200.84|199.44|767
1636102800000|2021-11-05 09:00:00|201.18|199.78|199.76|198.36|201.34|199.94|198.68|197.28|1123
1636106400000|2021-11-05 10:00:00|199.78|198.38|198.96|197.56|200.32|198.92|198.48|197.08|1477
1636110000000|2021-11-05 11:00:00|198.97|197.57|198.4|197|200.02|198.62|198.36|196.96|1912
1636113600000|2021-11-05 12:00:00|198.37|196.97|199.79|198.39|199.86|198.46|198.18|196.78|1532
1636117200000|2021-11-05 13:00:00|199.81|198.41|200.76|199.36|201.57|200.17|199.66|198.26|1722
1636120800000|2021-11-05 14:00:00|200.77|199.37|197.86|196.46|200.87|199.47|197.73|196.33|1220
1636124400000|2021-11-05 15:00:00|197.87|196.47|197.7|196.3|198.66|197.26|196.7|195.3|1743
1636128000000|2021-11-05 16:00:00|197.71|196.31|199.45|198.05|199.52|198.12|197.67|196.27|1302
1636131600000|2021-11-05 17:00:00|199.4|198|198.76|197.36|199.63|198.23|198.26|196.86|1041
1636135200000|2021-11-05 18:00:00|198.77|197.37|200.21|198.81|200.21|198.81|198.65|197.25|1237
1636138800000|2021-11-05 19:00:00|200.22|198.82|198.69|197.29|200.23|198.83|197.77|196.37|833
1636142400000|2021-11-05 20:00:00|198.64|197.24|197.09|195.69|198.64|197.24|196.9|195.5|796
1636185600000|2021-11-06 08:00:00|200.35|198.95|200.27|198.87|201.26|199.86|199.7|198.3|1250
1636189200000|2021-11-06 09:00:00|200.28|198.88|200.32|198.92|200.51|199.11|199.79|198.39|619
1636192800000|2021-11-06 10:00:00|199.47|198.07|197.87|196.47|199.87|198.47|197.81|196.41|1583
1636196400000|2021-11-06 11:00:00|197.86|196.46|196.94|195.54|198.41|197.01|195.28|193.88|2450
1636200000000|2021-11-06 12:00:00|196.95|195.55|196.18|194.78|197.45|196.05|195.07|193.67|2271
1636203600000|2021-11-06 13:00:00|196.17|194.77|197.01|195.61|197.54|196.14|195.87|194.47|1520
1636207200000|2021-11-06 14:00:00|197.04|195.64|197.25|195.85|197.64|196.24|196.34|194.94|1220
1636210800000|2021-11-06 15:00:00|197.23|195.83|197.94|196.54|198.16|196.76|197.17|195.77|749
1636214400000|2021-11-06 16:00:00|197.92|196.52|197.9|196.5|198.28|196.88|197.07|195.67|1137
1636218000000|2021-11-06 17:00:00|197.89|196.49|197.77|196.37|198.46|197.06|197.52|196.12|960
1636221600000|2021-11-06 18:00:00|197.76|196.36|197.96|196.56|198.36|196.96|197.56|196.16|946
1636225200000|2021-11-06 19:00:00|197.94|196.54|200.22|198.82|200.25|198.85|197.77|196.37|1145
1636228800000|2021-11-06 20:00:00|200.26|198.86|199.43|198.03|200.64|199.24|199.3|197.9|1232
1636232400000|2021-11-06 21:00:00|199.44|198.04|200.49|199.09|200.52|199.12|199.44|198.04|589
1636236000000|2021-11-06 22:00:00|200.5|199.1|200.4|199|201.16|199.76|199.68|198.28|784
1636239600000|2021-11-06 23:00:00|200.41|199.01|201.12|199.72|201.17|199.77|200.41|199.01|900
1636243200000|2021-11-07 00:00:00|201.13|199.73|200.26|198.86|201.14|199.74|199.28|197.88|892
1636246800000|2021-11-07 01:00:00|200.25|198.85|199.96|198.56|201.15|199.75|199.73|198.33|1196
1636250400000|2021-11-07 02:00:00|199.95|198.55|199.84|198.44|200.38|198.98|199.51|198.11|837
1636254000000|2021-11-07 03:00:00|199.85|198.45|199.65|198.25|199.94|198.54|199.39|197.99|708
1636257600000|2021-11-07 04:00:00|199.66|198.26|199.25|197.85|199.95|198.55|199.15|197.75|579
1636261200000|2021-11-07 05:00:00|199.26|197.86|199.43|198.03|199.43|198.03|198.76|197.36|630
1636264800000|2021-11-07 06:00:00|199.44|198.04|198.8|197.4|199.96|198.56|198.73|197.33|806
1636268400000|2021-11-07 07:00:00|198.81|197.41|199|197.6|199.36|197.96|198.74|197.34|883
1636272000000|2021-11-07 08:00:00|198.99|197.59|199.36|197.96|199.39|197.99|198.79|197.39|761
1636275600000|2021-11-07 09:00:00|199.35|197.95|199.86|198.46|199.96|198.56|198.26|196.86|919
1636279200000|2021-11-07 10:00:00|199.88|198.48|200.08|198.68|200.62|199.22|199.42|198.02|1014
1636282800000|2021-11-07 11:00:00|200.07|198.67|199.98|198.58|200.09|198.69|199.37|197.97|933
1636286400000|2021-11-07 12:00:00|200.01|198.61|199.8|198.4|200.13|198.73|199.48|198.08|1142
1636290000000|2021-11-07 13:00:00|199.79|198.39|200.11|198.71|200.46|199.06|199.73|198.33|967
1636293600000|2021-11-07 14:00:00|200.1|198.7|201.19|199.79|203.51|202.11|199.88|198.48|1339
1636297200000|2021-11-07 15:00:00|201.18|199.78|203.99|202.59|204.09|202.69|201.12|199.72|1705
1636300800000|2021-11-07 16:00:00|204|202.6|202.47|201.07|204.11|202.71|202.33|200.93|1525
1636304400000|2021-11-07 17:00:00|202.46|201.06|201.86|200.46|203.3|201.9|201.77|200.37|737
1636308000000|2021-11-07 18:00:00|201.89|200.49|202.67|201.27|202.95|201.55|201.41|200.01|978
1636311600000|2021-11-07 19:00:00|202.68|201.28|201.54|200.14|202.82|201.42|201.51|200.11|928
1636315200000|2021-11-07 20:00:00|201.51|200.11|202.13|200.73|202.13|200.73|200.89|199.49|875
1636318800000|2021-11-07 21:00:00|202.15|200.75|202.57|201.17|202.96|201.56|201.98|200.58|769
1636322400000|2021-11-07 22:00:00|202.56|201.16|202.66|201.26|202.87|201.47|202.28|200.88|427
1636326000000|2021-11-07 23:00:00|202.65|201.25|202.74|201.34|202.79|201.39|202.18|200.78|1098
1636329600000|2021-11-08 00:00:00|202.75|201.35|205.21|203.81|205.59|204.19|201.63|200.23|2132
1636333200000|2021-11-08 01:00:00|205.2|203.8|205.85|204.45|206.85|205.45|204.57|203.17|2017
1636336800000|2021-11-08 02:00:00|205.86|204.46|204.82|203.42|206.07|204.67|204.73|203.33|1146
1636340400000|2021-11-08 03:00:00|204.85|203.45|204.47|203.07|205.04|203.64|204.35|202.95|886
1636344000000|2021-11-08 04:00:00|204.46|203.06|204.69|203.29|204.86|203.46|204.05|202.65|1018
1636347600000|2021-11-08 05:00:00|204.72|203.32|204.5|203.1|205.16|203.76|204.27|202.87|1164
1636351200000|2021-11-08 06:00:00|204.49|203.09|205.87|204.47|206.17|204.77|204.32|202.92|1429
1636354800000|2021-11-08 07:00:00|205.86|204.46|204.58|203.18|206.15|204.75|204.45|203.05|1229
1636358400000|2021-11-08 08:00:00|204.59|203.19|203.65|202.25|204.84|203.44|202.86|201.46|1503
1636362000000|2021-11-08 09:00:00|203.58|202.18|204.14|202.74|204.21|202.81|203.26|201.86|1147
1636365600000|2021-11-08 10:00:00|204.13|202.73|204.38|202.98|205.02|203.62|203.76|202.36|1214
1636369200000|2021-11-08 11:00:00|204.43|203.03|205.25|203.85|205.26|203.86|204.08|202.68|915
1636372800000|2021-11-08 12:00:00|205.26|203.86|204.4|203|205.26|203.86|204.06|202.66|1330
1636376400000|2021-11-08 13:00:00|204.41|203.01|203.04|201.64|204.99|203.59|202.81|201.41|1377
1636380000000|2021-11-08 14:00:00|203.02|201.62|203.59|202.19|203.89|202.49|202.85|201.45|1712
1636383600000|2021-11-08 15:00:00|203.64|202.24|204.89|203.49|204.93|203.53|203.36|201.96|1668
1636387200000|2021-11-08 16:00:00|204.9|203.5|205.71|204.31|206.12|204.72|204.32|202.92|1617
1636390800000|2021-11-08 17:00:00|205.67|204.27|210.65|209.25|211.13|209.73|205.57|204.17|3191
1636394400000|2021-11-08 18:00:00|210.68|209.28|211.65|210.25|214.58|213.18|210.68|209.28|3357
1636398000000|2021-11-08 19:00:00|211.69|210.29|210.16|208.76|212.77|211.37|209.72|208.32|2737
1636401600000|2021-11-08 20:00:00|210.15|208.75|210.65|209.25|210.94|209.54|209.16|207.76|2398
1636405200000|2021-11-08 21:00:00|210.66|209.26|211.37|209.97|212.02|210.62|210.53|209.13|1768
1636408800000|2021-11-08 22:00:00|211.4|210|212.22|210.82|213.18|211.78|211.4|210|1221
1636412400000|2021-11-08 23:00:00|212.26|210.86|213.27|211.87|214.38|212.98|212.25|210.85|2549
1636416000000|2021-11-09 00:00:00|213.26|211.86|214.79|213.39|217.23|215.83|212.16|210.76|2557
1636419600000|2021-11-09 01:00:00|214.8|213.4|211.45|210.05|215.09|213.69|211.29|209.89|2135
1636423200000|2021-11-09 02:00:00|211.46|210.06|214.96|213.56|215.1|213.7|211.36|209.96|2204
1636426800000|2021-11-09 03:00:00|214.95|213.55|215.19|213.79|216.38|214.98|214.39|212.99|2735
1636430400000|2021-11-09 04:00:00|215.26|213.86|218.12|216.72|218.62|217.22|215.21|213.81|2583
1636434000000|2021-11-09 05:00:00|218.13|216.73|218.59|217.19|220.11|218.71|216|214.6|2988
1636437600000|2021-11-09 06:00:00|218.52|217.12|219.12|217.72|219.82|218.42|217.27|215.87|2299
1636441200000|2021-11-09 07:00:00|219.13|217.73|224.27|222.87|225.45|224.05|218.58|217.18|3989
1636444800000|2021-11-09 08:00:00|224.18|222.78|229.25|227.85|230.51|229.11|224.15|222.75|4063
1636448400000|2021-11-09 09:00:00|229.24|227.84|226.07|224.67|229.24|227.84|225.57|224.17|3048
1636452000000|2021-11-09 10:00:00|226.09|224.69|227.74|226.34|228.86|227.46|226.09|224.69|2409
1636455600000|2021-11-09 11:00:00|227.65|226.25|229.85|228.45|234.66|233.26|227.35|225.95|4972
1636459200000|2021-11-09 12:00:00|229.86|228.46|228.74|227.34|231.36|229.96|226.65|225.25|3520
1636462800000|2021-11-09 13:00:00|228.69|227.29|232.8|231.4|233.15|231.75|228.35|226.95|3594
1636466400000|2021-11-09 14:00:00|232.79|231.39|234.07|232.67|238.23|236.83|231.79|230.39|4935
1636470000000|2021-11-09 15:00:00|234.05|232.65|229.04|227.64|234.21|232.81|227.22|225.82|5222
1636473600000|2021-11-09 16:00:00|229.03|227.63|226.35|224.95|229.81|228.41|222.75|221.35|5152
1636477200000|2021-11-09 17:00:00|226.36|224.96|228.64|227.24|229.67|228.27|223.66|222.26|3886
1636480800000|2021-11-09 18:00:00|228.62|227.22|228.84|227.44|233.24|231.84|228.42|227.02|3761
1636484400000|2021-11-09 19:00:00|228.8|227.4|231.45|230.05|232.54|231.14|227.23|225.83|3370
1636488000000|2021-11-09 20:00:00|231.46|230.06|231.65|230.25|232.12|230.72|229.16|227.76|2828
1636491600000|2021-11-09 21:00:00|231.62|230.22|228.83|227.43|231.62|230.22|227.93|226.53|2179
1636495200000|2021-11-09 22:00:00|228.84|227.44|230.85|229.45|231.21|229.81|227.39|225.99|1796
1636498800000|2021-11-09 23:00:00|230.84|229.44|227.61|226.21|232.1|230.7|227.49|226.09|2624
1636502400000|2021-11-10 00:00:00|227.62|226.22|227.97|226.57|233.45|232.05|227.04|225.64|3978
1636506000000|2021-11-10 01:00:00|227.99|226.59|224.54|223.14|228.78|227.38|223.84|222.44|2604
1636509600000|2021-11-10 02:00:00|224.55|223.15|224.3|222.9|225.83|224.43|224.15|222.75|1883
1636513200000|2021-11-10 03:00:00|224.31|222.91|221.2|219.8|224.31|222.91|220.65|219.25|2756
1636516800000|2021-11-10 04:00:00|221.21|219.81|223.75|222.35|224.26|222.86|219.89|218.49|2412
1636520400000|2021-11-10 05:00:00|223.77|222.37|220.97|219.57|223.85|222.45|220.93|219.53|1778
1636524000000|2021-11-10 06:00:00|220.98|219.58|224.62|223.22|224.76|223.36|220.97|219.57|1899
1636527600000|2021-11-10 07:00:00|224.57|223.17|223.35|221.95|225.42|224.02|223.21|221.81|2125
1636531200000|2021-11-10 08:00:00|223.36|221.96|222.63|221.23|224.95|223.55|222.47|221.07|2133
1636534800000|2021-11-10 09:00:00|222.59|221.19|224.45|223.05|224.95|223.55|221.58|220.18|1873
1636538400000|2021-11-10 10:00:00|224.47|223.07|223.89|222.49|224.91|223.51|223.17|221.77|1888
1636542000000|2021-11-10 11:00:00|223.92|222.52|223.84|222.44|225.16|223.76|223.75|222.35|2274
1636545600000|2021-11-10 12:00:00|223.85|222.45|220.8|219.4|224.67|223.27|220.3|218.9|3058
1636549200000|2021-11-10 13:00:00|220.77|219.37|225.85|224.45|225.95|224.55|220.77|219.37|4000
1636552800000|2021-11-10 14:00:00|225.86|224.46|226.05|224.65|229.28|227.88|225.24|223.84|3697
1636556400000|2021-11-10 15:00:00|226.06|224.66|225.76|224.36|227.74|226.34|225.72|224.32|1958
1636560000000|2021-11-10 16:00:00|225.75|224.35|228.01|226.61|229.21|227.81|225.74|224.34|1980
1636563600000|2021-11-10 17:00:00|227.96|226.56|226.44|225.04|227.99|226.59|226.07|224.67|1824
1636567200000|2021-11-10 18:00:00|226.41|225.01|223.5|222.1|226.45|225.05|222.95|221.55|1847
1636570800000|2021-11-10 19:00:00|223.44|222.04|217.59|216.19|225.02|223.62|217.05|215.65|2659
1636574400000|2021-11-10 20:00:00|217.58|216.18|213.17|211.77|219.58|218.18|209.22|207.82|5946
1636578000000|2021-11-10 21:00:00|213.19|211.79|205.27|203.87|213.98|212.58|194.93|193.53|7648
1636581600000|2021-11-10 22:00:00|205.29|203.89|212.35|210.95|213.15|211.75|202.99|201.59|4203
1636585200000|2021-11-10 23:00:00|212.31|210.91|210.66|209.26|212.31|210.91|207.48|206.08|3681
1636588800000|2021-11-11 00:00:00|210.65|209.25|212.11|210.71|212.12|210.72|206.77|205.37|3936
1636592400000|2021-11-11 01:00:00|212.12|210.72|209.78|208.38|212.12|210.72|208.86|207.46|3181
1636596000000|2021-11-11 02:00:00|209.77|208.37|209.65|208.25|209.77|208.37|207.09|205.69|2196
1636599600000|2021-11-11 03:00:00|209.66|208.26|211|209.6|211.45|210.05|208.95|207.55|2260
1636603200000|2021-11-11 04:00:00|210.98|209.58|210.17|208.77|210.98|209.58|208.55|207.15|1777
1636606800000|2021-11-11 05:00:00|210.16|208.76|212.46|211.06|212.63|211.23|210.12|208.72|1710
1636610400000|2021-11-11 06:00:00|212.47|211.07|212.68|211.28|212.75|211.35|210.46|209.06|2054
1636614000000|2021-11-11 07:00:00|212.73|211.33|214.75|213.35|215.61|214.21|212.73|211.33|2070
1636617600000|2021-11-11 08:00:00|214.74|213.34|214.3|212.9|215.23|213.83|211.49|210.09|2805
1636621200000|2021-11-11 09:00:00|214.31|212.91|214.67|213.27|215.82|214.42|213.25|211.85|1834
1636624800000|2021-11-11 10:00:00|214.66|213.26|213.09|211.69|215.08|213.68|212.78|211.38|2037
1636628400000|2021-11-11 11:00:00|213.11|211.71|213.33|211.93|213.65|212.25|212.15|210.75|1704
1636632000000|2021-11-11 12:00:00|213.34|211.94|211.39|209.99|213.87|212.47|209.43|208.03|2749
1636635600000|2021-11-11 13:00:00|211.42|210.02|210.25|208.85|211.85|210.45|209.87|208.47|2751
1636639200000|2021-11-11 14:00:00|210.26|208.86|210.8|209.4|211.91|210.51|208.12|206.72|3336
1636642800000|2021-11-11 15:00:00|210.83|209.43|208.65|207.25|210.83|209.43|208.31|206.91|2519
1636646400000|2021-11-11 16:00:00|208.67|207.27|210.49|209.09|210.83|209.43|208.28|206.88|1968
1636650000000|2021-11-11 17:00:00|210.55|209.15|209.76|208.36|211.13|209.73|209.62|208.22|1409
1636653600000|2021-11-11 18:00:00|209.77|208.37|208.9|207.5|210.1|208.7|208.29|206.89|1588
1636657200000|2021-11-11 19:00:00|208.89|207.49|209.75|208.35|210.17|208.77|208.87|207.47|1271
1636660800000|2021-11-11 20:00:00|209.77|208.37|208.55|207.15|209.86|208.46|208.46|207.06|1329
1636664400000|2021-11-11 21:00:00|208.56|207.16|210.76|209.36|211.22|209.82|208.53|207.13|1425
1636668000000|2021-11-11 22:00:00|210.74|209.34|210.95|209.55|211.23|209.83|209.66|208.26|825
1636671600000|2021-11-11 23:00:00|210.97|209.57|208.65|207.25|211.18|209.78|208.65|207.25|1529
1636675200000|2021-11-12 00:00:00|208.71|207.31|208.72|207.32|210.03|208.63|207.88|206.48|2140
1636678800000|2021-11-12 01:00:00|208.71|207.31|208.75|207.35|209.7|208.3|205.03|203.63|3299
1636682400000|2021-11-12 02:00:00|208.74|207.34|209.34|207.94|210.53|209.13|208.74|207.34|1669
1636686000000|2021-11-12 03:00:00|209.35|207.95|208.65|207.25|209.49|208.09|207.08|205.68|1699
1636689600000|2021-11-12 04:00:00|208.64|207.24|209.6|208.2|209.95|208.55|208.04|206.64|1562
1636693200000|2021-11-12 05:00:00|209.61|208.21|207.19|205.79|209.62|208.22|207.18|205.78|965
1636696800000|2021-11-12 06:00:00|207.2|205.8|206.55|205.15|208.42|207.02|206.36|204.96|1680
1636700400000|2021-11-12 07:00:00|206.51|205.11|205.95|204.55|206.99|205.59|205.18|203.78|2160
1636704000000|2021-11-12 08:00:00|205.96|204.56|207.47|206.07|207.8|206.4|205|203.6|2153
1636707600000|2021-11-12 09:00:00|207.45|206.05|202.8|201.4|207.53|206.13|202.36|200.96|3217
1636711200000|2021-11-12 10:00:00|202.82|201.42|202.33|200.93|204.01|202.61|201.99|200.59|3486
1636714800000|2021-11-12 11:00:00|202.34|200.94|201.88|200.48|203.34|201.94|201.28|199.88|3198
1636718400000|2021-11-12 12:00:00|201.92|200.52|202.67|201.27|204.43|203.03|200.8|199.4|2696
1636722000000|2021-11-12 13:00:00|202.66|201.26|204|202.6|204.15|202.75|201.31|199.91|2017
1636725600000|2021-11-12 14:00:00|203.99|202.59|203.12|201.72|205.29|203.89|203.06|201.66|1731
1636729200000|2021-11-12 15:00:00|203.1|201.7|202.05|200.65|203.34|201.94|201.34|199.94|2226
1636732800000|2021-11-12 16:00:00|202.06|200.66|202.83|201.43|202.95|201.55|199.95|198.55|3346
1636736400000|2021-11-12 17:00:00|202.81|201.41|204.59|203.19|204.63|203.23|202.16|200.76|1759
1636740000000|2021-11-12 18:00:00|204.58|203.18|204.96|203.56|206.34|204.94|204.25|202.85|1692
1636743600000|2021-11-12 19:00:00|204.98|203.58|204.72|203.32|205.15|203.75|203.81|202.41|1202
1636747200000|2021-11-12 20:00:00|204.71|203.31|206.66|205.26|206.85|205.45|204.71|203.31|1404
1636750800000|2021-11-12 21:00:00|206.69|205.29|206.31|204.91|208.65|207.25|206.24|204.84|1163
1636790400000|2021-11-13 08:00:00|208.42|207.02|206.2|204.8|208.55|207.15|206.19|204.79|959
1636794000000|2021-11-13 09:00:00|206.22|204.82|204.66|203.26|206.7|205.3|204.08|202.68|1077
1636797600000|2021-11-13 10:00:00|204.65|203.25|205.63|204.23|205.63|204.23|204.34|202.94|956
1636801200000|2021-11-13 11:00:00|205.59|204.19|204.56|203.16|205.61|204.21|204.46|203.06|974
1636804800000|2021-11-13 12:00:00|204.57|203.17|203.26|201.86|204.79|203.39|202.88|201.48|1080
1636808400000|2021-11-13 13:00:00|203.25|201.85|203.88|202.48|204.2|202.8|202.96|201.56|963
1636812000000|2021-11-13 14:00:00|203.87|202.47|207.31|205.91|207.74|206.34|203.81|202.41|1846
1636815600000|2021-11-13 15:00:00|207.32|205.92|206.6|205.2|207.67|206.27|206.37|204.97|1123
1636819200000|2021-11-13 16:00:00|206.62|205.22|206.89|205.49|207.62|206.22|206.58|205.18|1170
1636822800000|2021-11-13 17:00:00|206.86|205.46|207.45|206.05|207.46|206.06|206.29|204.89|614
1636826400000|2021-11-13 18:00:00|207.46|206.06|205.69|204.29|207.46|206.06|205.07|203.67|1060
1636830000000|2021-11-13 19:00:00|205.7|204.3|205.12|203.72|205.74|204.34|204.9|203.5|867
1636833600000|2021-11-13 20:00:00|205.13|203.73|205.81|204.41|205.81|204.41|204.98|203.58|502
1636837200000|2021-11-13 21:00:00|205.82|204.42|205.51|204.11|205.82|204.42|205.12|203.72|836
1636840800000|2021-11-13 22:00:00|205.54|204.14|205.58|204.18|205.74|204.34|205.16|203.76|663
1636844400000|2021-11-13 23:00:00|205.57|204.17|205.75|204.35|206.34|204.94|205.56|204.16|846
1636848000000|2021-11-14 00:00:00|205.79|204.39|206.48|205.08|207.62|206.22|205.79|204.39|1042
1636851600000|2021-11-14 01:00:00|206.49|205.09|206.29|204.89|206.93|205.53|205.67|204.27|684
1636855200000|2021-11-14 02:00:00|206.31|204.91|206.33|204.93|207|205.6|206.29|204.89|886
1636858800000|2021-11-14 03:00:00|206.34|204.94|205.65|204.25|206.92|205.52|205.36|203.96|702
1636862400000|2021-11-14 04:00:00|205.64|204.24|204.89|203.49|206.06|204.66|204.57|203.17|660
1636866000000|2021-11-14 05:00:00|204.93|203.53|204.66|203.26|205.08|203.68|204.32|202.92|651
1636869600000|2021-11-14 06:00:00|204.67|203.27|204.69|203.29|205.17|203.77|204.57|203.17|1082
1636873200000|2021-11-14 07:00:00|204.68|203.28|204.42|203.02|204.91|203.51|204.17|202.77|896
1636876800000|2021-11-14 08:00:00|204.4|203|203.82|202.42|204.58|203.18|203.43|202.03|1159
1636880400000|2021-11-14 09:00:00|203.79|202.39|204.35|202.95|204.86|203.46|203.36|201.96|844
1636884000000|2021-11-14 10:00:00|204.36|202.96|205.02|203.62|205.48|204.08|204.16|202.76|475
1636887600000|2021-11-14 11:00:00|205.01|203.61|205.15|203.75|205.17|203.77|204.29|202.89|554
1636891200000|2021-11-14 12:00:00|205.18|203.78|205.36|203.96|205.74|204.34|204.46|203.06|953
1636894800000|2021-11-14 13:00:00|205.35|203.95|205.35|203.95|205.62|204.22|204.97|203.57|753
1636898400000|2021-11-14 14:00:00|205.33|203.93|203.97|202.57|205.33|203.93|203.79|202.39|864
1636902000000|2021-11-14 15:00:00|203.98|202.58|203.53|202.13|203.98|202.58|203.36|201.96|777
1636905600000|2021-11-14 16:00:00|203.52|202.12|202.06|200.66|203.69|202.29|201.81|200.41|1418
1636909200000|2021-11-14 17:00:00|202.04|200.64|203.47|202.07|203.55|202.15|201.8|200.4|1079
1636912800000|2021-11-14 18:00:00|203.48|202.08|203.16|201.76|204.03|202.63|202.65|201.25|747
1636916400000|2021-11-14 19:00:00|203.15|201.75|203.36|201.96|203.47|202.07|202.67|201.27|890
1636920000000|2021-11-14 20:00:00|203.37|201.97|203.75|202.35|203.85|202.45|203.25|201.85|677
1636923600000|2021-11-14 21:00:00|203.74|202.34|204.38|202.98|204.82|203.42|203.37|201.97|843
1636927200000|2021-11-14 22:00:00|204.36|202.96|203.96|202.56|204.84|203.44|203.82|202.42|798
1636930800000|2021-11-14 23:00:00|203.99|202.59|204.65|203.25|204.94|203.54|203.16|201.76|1211
1636934400000|2021-11-15 00:00:00|204.64|203.24|206.55|205.15|207.13|205.73|204.63|203.23|1296
1636938000000|2021-11-15 01:00:00|206.56|205.16|206.37|204.97|206.85|205.45|205.35|203.95|1166
1636941600000|2021-11-15 02:00:00|206.39|204.99|205.7|204.3|206.45|205.05|205.55|204.15|838
1636945200000|2021-11-15 03:00:00|205.68|204.28|205.62|204.22|205.71|204.31|204.95|203.55|1057
1636948800000|2021-11-15 04:00:00|205.63|204.23|205.95|204.55|206.07|204.67|205.62|204.22|474
1636952400000|2021-11-15 05:00:00|205.98|204.58|206.07|204.67|206.67|205.27|205.94|204.54|684
1636956000000|2021-11-15 06:00:00|206.06|204.66|206.4|205|206.41|205.01|205.72|204.32|971
1636959600000|2021-11-15 07:00:00|206.39|204.99|206.15|204.75|206.68|205.28|206.13|204.73|896
1636963200000|2021-11-15 08:00:00|206.16|204.76|206.44|205.04|206.66|205.26|204.99|203.59|1066
1636966800000|2021-11-15 09:00:00|206.4|205|206.75|205.35|207.63|206.23|206.05|204.65|1028
1636970400000|2021-11-15 10:00:00|206.76|205.36|209|207.6|210.08|208.68|206.55|205.15|1225
1636974000000|2021-11-15 11:00:00|209.01|207.61|208.22|206.82|209.44|208.04|207.94|206.54|1051
1636977600000|2021-11-15 12:00:00|208.24|206.84|206.97|205.57|208.33|206.93|206.64|205.24|1340
1636981200000|2021-11-15 13:00:00|206.98|205.58|206.86|205.46|207.75|206.35|206.09|204.69|1017
1636984800000|2021-11-15 14:00:00|206.88|205.48|205.48|204.08|206.88|205.48|205.33|203.93|1378
1636988400000|2021-11-15 15:00:00|205.47|204.07|204.3|202.9|205.49|204.09|204.04|202.64|1641
1636992000000|2021-11-15 16:00:00|204.28|202.88|204.56|203.16|204.62|203.22|203.09|201.69|1551
1636995600000|2021-11-15 17:00:00|204.57|203.17|203.6|202.2|204.57|203.17|203.59|202.19|1039
1636999200000|2021-11-15 18:00:00|203.58|202.18|203.15|201.75|204.05|202.65|202.5|201.1|1144
1637002800000|2021-11-15 19:00:00|203.17|201.77|204.32|202.92|204.34|202.94|202.66|201.26|1010
1637006400000|2021-11-15 20:00:00|204.27|202.87|203.15|201.75|204.27|202.87|202.96|201.56|1032
1637010000000|2021-11-15 21:00:00|203.14|201.74|203.52|202.12|203.78|202.38|201.87|200.47|1385
1637013600000|2021-11-15 22:00:00|203.51|202.11|203.33|201.93|203.55|202.15|202.12|200.72|711
1637017200000|2021-11-15 23:00:00|203.32|201.92|202.46|201.06|203.43|202.03|202.25|200.85|738
1637020800000|2021-11-16 00:00:00|202.47|201.07|198.2|196.8|202.47|201.07|197.48|196.08|3318
1637024400000|2021-11-16 01:00:00|198.21|196.81|197.49|196.09|198.78|197.38|192.49|191.09|4817
1637028000000|2021-11-16 02:00:00|197.5|196.1|195.35|193.95|197.75|196.35|194.92|193.52|2069
1637031600000|2021-11-16 03:00:00|195.36|193.96|193.5|192.1|196.23|194.83|192.17|190.77|3491
1637035200000|2021-11-16 04:00:00|193.48|192.08|195.38|193.98|195.88|194.48|191.71|190.31|3271
1637038800000|2021-11-16 05:00:00|195.41|194.01|195.06|193.66|196.16|194.76|194.85|193.45|1908
1637042400000|2021-11-16 06:00:00|195.05|193.65|195.14|193.74|195.7|194.3|193.41|192.01|1909
1637046000000|2021-11-16 07:00:00|195.15|193.75|195.23|193.83|195.89|194.49|194.09|192.69|1761
1637049600000|2021-11-16 08:00:00|195.25|193.85|196.85|195.45|196.93|195.53|194.57|193.17|1733
1637053200000|2021-11-16 09:00:00|196.84|195.44|192.97|191.57|197.5|196.1|192.59|191.19|2443
1637056800000|2021-11-16 10:00:00|192.96|191.56|189.44|188.04|193.24|191.84|177.45|176.05|5733
1637060400000|2021-11-16 11:00:00|189.46|188.06|190.66|189.26|190.79|189.39|188.85|187.45|2396
1637064000000|2021-11-16 12:00:00|190.65|189.25|187.77|186.37|190.94|189.54|187.34|185.94|2512
1637067600000|2021-11-16 13:00:00|187.78|186.38|190.25|188.85|190.71|189.31|187.77|186.37|2182
1637071200000|2021-11-16 14:00:00|190.23|188.83|194.35|192.95|195.95|194.55|189.94|188.54|2892
1637074800000|2021-11-16 15:00:00|194.37|192.97|192.35|190.95|194.81|193.41|191.65|190.25|1593
1637078400000|2021-11-16 16:00:00|192.37|190.97|193.4|192|194.25|192.85|192.26|190.86|1970
1637082000000|2021-11-16 17:00:00|193.42|192.02|192.34|190.94|193.97|192.57|191.89|190.49|1571
1637085600000|2021-11-16 18:00:00|192.29|190.89|189.69|188.29|193.66|192.26|189.52|188.12|1923
1637089200000|2021-11-16 19:00:00|189.68|188.28|191.55|190.15|192.74|191.34|189.55|188.15|2547
1637092800000|2021-11-16 20:00:00|191.52|190.12|187.85|186.45|191.52|190.12|185.57|184.17|3549
1637096400000|2021-11-16 21:00:00|187.84|186.44|190.44|189.04|191.6|190.2|187.65|186.25|2910
1637100000000|2021-11-16 22:00:00|190.45|189.05|189.85|188.45|191.26|189.86|189.55|188.15|1016
1637103600000|2021-11-16 23:00:00|189.84|188.44|188.3|186.9|190.51|189.11|188.25|186.85|1542
1637107200000|2021-11-17 00:00:00|188.29|186.89|187.19|185.79|189.93|188.53|186.51|185.11|3191
1637110800000|2021-11-17 01:00:00|187.18|185.78|186|184.6|189.65|188.25|185.91|184.51|2393
1637114400000|2021-11-17 02:00:00|185.99|184.59|184.57|183.17|186.75|185.35|184.15|182.75|2523
1637118000000|2021-11-17 03:00:00|184.59|183.19|183.34|181.94|186.45|185.05|182.13|180.73|3816
1637121600000|2021-11-17 04:00:00|183.37|181.97|183.65|182.25|184.65|183.25|181.66|180.26|3678
1637125200000|2021-11-17 05:00:00|183.7|182.3|185.43|184.03|185.86|184.46|182.81|181.41|2960
1637128800000|2021-11-17 06:00:00|185.41|184.01|184.39|182.99|185.5|184.1|182.95|181.55|2257
1637132400000|2021-11-17 07:00:00|184.38|182.98|185.56|184.16|187.15|185.75|182.71|181.31|2468
1637136000000|2021-11-17 08:00:00|185.54|184.14|184.51|183.11|186.85|185.45|184.48|183.08|2669
1637139600000|2021-11-17 09:00:00|184.5|183.1|181.45|180.05|184.5|183.1|180.48|179.08|3017
1637143200000|2021-11-17 10:00:00|181.47|180.07|186.48|185.08|186.76|185.36|181.01|179.61|3743
1637146800000|2021-11-17 11:00:00|186.53|185.13|189.07|187.67|189.43|188.03|185.8|184.4|2897
1637150400000|2021-11-17 12:00:00|189.08|187.68|188.69|187.29|189.56|188.16|188.37|186.97|1927
1637154000000|2021-11-17 13:00:00|188.68|187.28|187.97|186.57|189.29|187.89|187.78|186.38|1606
1637157600000|2021-11-17 14:00:00|188.01|186.61|185.94|184.54|188.68|187.28|185.91|184.51|1837
1637161200000|2021-11-17 15:00:00|185.91|184.51|186.56|185.16|187.05|185.65|184.36|182.96|2352
1637164800000|2021-11-17 16:00:00|186.58|185.18|188.77|187.37|189.05|187.65|185.35|183.95|2640
1637168400000|2021-11-17 17:00:00|188.82|187.42|188.11|186.71|188.82|187.42|187.21|185.81|1757
1637172000000|2021-11-17 18:00:00|188.12|186.72|188.15|186.75|188.8|187.4|187.8|186.4|1672
1637175600000|2021-11-17 19:00:00|188.16|186.76|187.23|185.83|188.65|187.25|186.8|185.4|1332
1637179200000|2021-11-17 20:00:00|187.18|185.78|187.89|186.49|188.43|187.03|186.21|184.81|1741
1637182800000|2021-11-17 21:00:00|187.91|186.51|187.16|185.76|187.96|186.56|185.97|184.57|1954
1637186400000|2021-11-17 22:00:00|187.15|185.75|186.65|185.25|187.32|185.92|185.61|184.21|1086
1637190000000|2021-11-17 23:00:00|186.66|185.26|188.37|186.97|188.45|187.05|186.01|184.61|1239
1637193600000|2021-11-18 00:00:00|188.38|186.98|189.6|188.2|189.96|188.56|187.35|185.95|2108
1637197200000|2021-11-18 01:00:00|189.63|188.23|189.69|188.29|190.95|189.55|188.45|187.05|2060
1637200800000|2021-11-18 02:00:00|189.7|188.3|191.15|189.75|191.29|189.89|189.65|188.25|1604
1637204400000|2021-11-18 03:00:00|191.16|189.76|189|187.6|191.38|189.98|189|187.6|1507
1637208000000|2021-11-18 04:00:00|188.94|187.54|187.45|186.05|189.69|188.29|187.31|185.91|2509
1637211600000|2021-11-18 05:00:00|187.48|186.08|187.42|186.02|188.1|186.7|187.07|185.67|1592
1637215200000|2021-11-18 06:00:00|187.37|185.97|186.79|185.39|187.47|186.07|186.25|184.85|2040
1637218800000|2021-11-18 07:00:00|186.78|185.38|185.57|184.17|186.79|185.39|184.8|183.4|1660
1637222400000|2021-11-18 08:00:00|185.56|184.16|185.56|184.16|186.19|184.79|184.63|183.23|1516
1637226000000|2021-11-18 09:00:00|185.55|184.15|184.19|182.79|185.73|184.33|182.66|181.26|2540
1637229600000|2021-11-18 10:00:00|184.18|182.78|185.76|184.36|185.91|184.51|183.27|181.87|2273
1637233200000|2021-11-18 11:00:00|185.77|184.37|182.84|181.44|186.1|184.7|182.71|181.31|1610
1637236800000|2021-11-18 12:00:00|182.85|181.45|183.17|181.77|184.59|183.19|182.41|181.01|2302
1637240400000|2021-11-18 13:00:00|183.18|181.78|182.77|181.37|184.07|182.67|181.27|179.87|2898
1637244000000|2021-11-18 14:00:00|182.73|181.33|181.65|180.25|183.26|181.86|181.08|179.68|2573
1637247600000|2021-11-18 15:00:00|181.66|180.26|179.62|178.22|182.52|181.12|177.58|176.18|4857
1637251200000|2021-11-18 16:00:00|179.61|178.21|176.31|174.91|180.48|179.08|176.28|174.88|4770
1637254800000|2021-11-18 17:00:00|176.32|174.92|178.35|176.95|179.14|177.74|170.99|169.59|4896
1637258400000|2021-11-18 18:00:00|178.34|176.94|181.15|179.75|181.25|179.85|178.34|176.94|2098
1637262000000|2021-11-18 19:00:00|181.14|179.74|182.66|181.26|182.89|181.49|180.97|179.57|1787
1637265600000|2021-11-18 20:00:00|182.64|181.24|182.56|181.16|183.88|182.48|181.31|179.91|1822
1637269200000|2021-11-18 21:00:00|182.54|181.14|180.72|179.32|183.75|182.35|180.4|179|2033
1637272800000|2021-11-18 22:00:00|180.67|179.27|178.05|176.65|180.7|179.3|177.8|176.4|2365
1637276400000|2021-11-18 23:00:00|178.06|176.66|179.38|177.98|179.85|178.45|177.71|176.31|3238
1637280000000|2021-11-19 00:00:00|179.39|177.99|181.52|180.12|181.79|180.39|178.08|176.68|3556
1637283600000|2021-11-19 01:00:00|181.54|180.14|178.42|177.02|181.75|180.35|178.38|176.98|2112
1637287200000|2021-11-19 02:00:00|178.44|177.04|176.75|175.35|179.96|178.56|176.25|174.85|2447
1637290800000|2021-11-19 03:00:00|176.79|175.39|177.7|176.3|177.75|176.35|176.19|174.79|2455
1637294400000|2021-11-19 04:00:00|177.74|176.34|179.75|178.35|179.81|178.41|177.5|176.1|1757
1637298000000|2021-11-19 05:00:00|179.76|178.36|181.27|179.87|181.65|180.25|178.87|177.47|1970
1637301600000|2021-11-19 06:00:00|181.28|179.88|180.16|178.76|182|180.6|179.87|178.47|1713
1637305200000|2021-11-19 07:00:00|180.18|178.78|179.74|178.34|180.92|179.52|179.07|177.67|1753
1637308800000|2021-11-19 08:00:00|179.76|178.36|182.85|181.45|183.85|182.45|179.65|178.25|2728
1637312400000|2021-11-19 09:00:00|182.86|181.46|182.35|180.95|183.63|182.23|182.15|180.75|1808
1637316000000|2021-11-19 10:00:00|182.34|180.94|182.03|180.63|182.56|181.16|181.24|179.84|1507
1637319600000|2021-11-19 11:00:00|182.04|180.64|182.35|180.95|182.57|181.17|180.83|179.43|2166
1637323200000|2021-11-19 12:00:00|182.36|180.96|183.24|181.84|184.44|183.04|182.18|180.78|2038
1637326800000|2021-11-19 13:00:00|183.26|181.86|186.48|185.08|187.06|185.66|183.26|181.86|3723
1637330400000|2021-11-19 14:00:00|186.51|185.11|187.65|186.25|188.2|186.8|186.17|184.77|2062
1637334000000|2021-11-19 15:00:00|187.73|186.33|187.34|185.94|188.23|186.83|186.17|184.77|2101
1637337600000|2021-11-19 16:00:00|187.37|185.97|188.16|186.76|188.16|186.76|186.61|185.21|1568
1637341200000|2021-11-19 17:00:00|188.17|186.77|188.28|186.88|189.99|188.59|188.17|186.77|1730
1637344800000|2021-11-19 18:00:00|188.2|186.8|187.46|186.06|188.73|187.33|187.15|185.75|1299
1637348400000|2021-11-19 19:00:00|187.47|186.07|187.82|186.42|188.17|186.77|186.68|185.28|1367
1637352000000|2021-11-19 20:00:00|187.81|186.41|187.32|185.92|188.27|186.87|187.18|185.78|1800
1637355600000|2021-11-19 21:00:00|187.31|185.91|186.63|185.23|187.37|185.97|186.08|184.68|1394
1637395200000|2021-11-20 08:00:00|186.88|185.48|187.88|186.48|188.17|186.77|186.81|185.41|832
1637398800000|2021-11-20 09:00:00|187.87|186.47|187.7|186.3|188.55|187.15|187.6|186.2|775
1637402400000|2021-11-20 10:00:00|187.68|186.28|188.03|186.63|188.49|187.09|187.32|185.92|1140
1637406000000|2021-11-20 11:00:00|188.05|186.65|193.15|191.75|193.59|192.19|188.05|186.65|1645
1637409600000|2021-11-20 12:00:00|193.17|191.77|194|192.6|196.25|194.85|193.17|191.77|2242
1637413200000|2021-11-20 13:00:00|194.01|192.61|192.48|191.08|194.66|193.26|191.76|190.36|1654
1637416800000|2021-11-20 14:00:00|192.47|191.07|191.65|190.25|193.67|192.27|191.53|190.13|1933
1637420400000|2021-11-20 15:00:00|191.64|190.24|187.76|186.36|191.83|190.43|187.09|185.69|3695
1637424000000|2021-11-20 16:00:00|187.72|186.32|189.23|187.83|189.56|188.16|187.09|185.69|2884
1637427600000|2021-11-20 17:00:00|189.22|187.82|188.46|187.06|189.37|187.97|187.78|186.38|1858
1637431200000|2021-11-20 18:00:00|188.45|187.05|192.45|191.05|192.74|191.34|188.2|186.8|2725
1637434800000|2021-11-20 19:00:00|192.46|191.06|191.06|189.66|192.66|191.26|190.97|189.57|1434
1637438400000|2021-11-20 20:00:00|191.07|189.67|191.26|189.86|191.33|189.93|190.89|189.49|910
1637442000000|2021-11-20 21:00:00|191.27|189.87|192.43|191.03|192.62|191.22|190.96|189.56|762
1637445600000|2021-11-20 22:00:00|192.4|191|191.78|190.38|192.56|191.16|191.24|189.84|447
1637449200000|2021-11-20 23:00:00|191.77|190.37|192.86|191.46|193.36|191.96|191.77|190.37|1083
1637452800000|2021-11-21 00:00:00|192.88|191.48|190.87|189.47|193.02|191.62|190.86|189.46|1231
1637456400000|2021-11-21 01:00:00|190.88|189.48|190.77|189.37|191.27|189.87|190.51|189.11|1056
1637460000000|2021-11-21 02:00:00|190.78|189.38|189.33|187.93|190.79|189.39|188.64|187.24|1604
1637463600000|2021-11-21 03:00:00|189.37|187.97|188.56|187.16|189.85|188.45|188.35|186.95|1734
1637467200000|2021-11-21 04:00:00|188.54|187.14|188.46|187.06|189.26|187.86|188.3|186.9|1364
1637470800000|2021-11-21 05:00:00|188.45|187.05|189.46|188.06|189.57|188.17|188.29|186.89|1004
1637474400000|2021-11-21 06:00:00|189.47|188.07|189.25|187.85|189.47|188.07|188.59|187.19|1069
1637478000000|2021-11-21 07:00:00|189.21|187.81|188.36|186.96|189.21|187.81|188.21|186.81|971
1637481600000|2021-11-21 08:00:00|188.35|186.95|187.71|186.31|188.96|187.56|187.49|186.09|1408
1637485200000|2021-11-21 09:00:00|187.72|186.32|188.73|187.33|188.94|187.54|187.61|186.21|1638
1637488800000|2021-11-21 10:00:00|188.72|187.32|187.8|186.4|188.96|187.56|187.25|185.85|1745
1637492400000|2021-11-21 11:00:00|187.78|186.38|187.48|186.08|188.65|187.25|186.9|185.5|1647
1637496000000|2021-11-21 12:00:00|187.49|186.09|188.18|186.78|188.45|187.05|187.32|185.92|1183
1637499600000|2021-11-21 13:00:00|188.04|186.64|186.41|185.01|188.07|186.67|186.38|184.98|743
1637503200000|2021-11-21 14:00:00|186.39|184.99|187.13|185.73|187.57|186.17|186.19|184.79|1136
1637506800000|2021-11-21 15:00:00|187.09|185.69|188.44|187.04|188.74|187.34|186.66|185.26|1480
1637510400000|2021-11-21 16:00:00|188.42|187.02|188.79|187.39|189.05|187.65|187.6|186.2|1359
1637514000000|2021-11-21 17:00:00|188.8|187.4|187.82|186.42|189.06|187.66|187.67|186.27|1393
1637517600000|2021-11-21 18:00:00|187.83|186.43|187.39|185.99|187.88|186.48|187.35|185.95|813
1637521200000|2021-11-21 19:00:00|187.44|186.04|186.87|185.47|187.98|186.58|186.77|185.37|1121
1637524800000|2021-11-21 20:00:00|186.88|185.48|187.69|186.29|187.86|186.46|186.88|185.48|977
1637528400000|2021-11-21 21:00:00|187.7|186.3|187.96|186.56|188.15|186.75|187.34|185.94|1116
1637532000000|2021-11-21 22:00:00|187.98|186.58|186.64|185.24|188.45|187.05|185.81|184.41|1071
1637535600000|2021-11-21 23:00:00|186.66|185.26|184.3|182.9|187.15|185.75|184.05|182.65|2083
1637539200000|2021-11-22 00:00:00|184.28|182.88|182.36|180.96|184.57|183.17|181.65|180.25|3233
1637542800000|2021-11-22 01:00:00|182.31|180.91|182.02|180.62|182.86|181.46|181.03|179.63|2049
1637546400000|2021-11-22 02:00:00|182.01|180.61|180.67|179.27|182.14|180.74|180.27|178.87|1689
1637550000000|2021-11-22 03:00:00|180.65|179.25|180.03|178.63|181.04|179.64|178.55|177.15|2037
1637553600000|2021-11-22 04:00:00|180.04|178.64|179.25|177.85|180.76|179.36|179.14|177.74|1937
1637557200000|2021-11-22 05:00:00|179.27|177.87|180.54|179.14|180.54|179.14|178.14|176.74|1925
1637560800000|2021-11-22 06:00:00|180.55|179.15|179.61|178.21|180.55|179.15|179.28|177.88|1391
1637564400000|2021-11-22 07:00:00|179.59|178.19|180.47|179.07|181.22|179.82|179.55|178.15|1380
1637568000000|2021-11-22 08:00:00|180.48|179.08|181.08|179.68|181.82|180.42|180.45|179.05|1077
1637571600000|2021-11-22 09:00:00|181.09|179.69|181.4|180|182.97|181.57|181.07|179.67|1554
1637575200000|2021-11-22 10:00:00|181.39|179.99|182.55|181.15|182.64|181.24|180.85|179.45|1275
1637578800000|2021-11-22 11:00:00|182.54|181.14|181.06|179.66|182.61|181.21|181.05|179.65|1305
1637582400000|2021-11-22 12:00:00|181.11|179.71|180.99|179.59|182.46|181.06|180.45|179.05|1682
1637586000000|2021-11-22 13:00:00|181.01|179.61|182.54|181.14|184.05|182.65|178.76|177.36|2469
1637589600000|2021-11-22 14:00:00|182.55|181.15|181.27|179.87|183.22|181.82|181.05|179.65|1540
1637593200000|2021-11-22 15:00:00|181.35|179.95|181.03|179.63|181.76|180.36|180.86|179.46|1397
1637596800000|2021-11-22 16:00:00|181.05|179.65|180.96|179.56|181.34|179.94|180.27|178.87|1566
1637600400000|2021-11-22 17:00:00|180.95|179.55|180.69|179.29|181.06|179.66|180.1|178.7|1403
1637604000000|2021-11-22 18:00:00|180.74|179.34|178.9|177.5|180.75|179.35|178.81|177.41|1828
1637607600000|2021-11-22 19:00:00|178.91|177.51|176.95|175.55|179.84|178.44|176.58|175.18|3347
1637611200000|2021-11-22 20:00:00|176.96|175.56|177.88|176.48|178.37|176.97|176.51|175.11|2283
1637614800000|2021-11-22 21:00:00|177.85|176.45|178.56|177.16|178.58|177.18|177.06|175.66|3137
1637618400000|2021-11-22 22:00:00|178.55|177.15|179.15|177.75|179.17|177.77|177.78|176.38|778
1637622000000|2021-11-22 23:00:00|179.18|177.78|178.36|176.96|179.2|177.8|178.1|176.7|1457
1637625600000|2021-11-23 00:00:00|178.37|176.97|179.45|178.05|179.78|178.38|177.46|176.06|2053
1637629200000|2021-11-23 01:00:00|179.47|178.07|179.76|178.36|180.35|178.95|178.98|177.58|1787
1637632800000|2021-11-23 02:00:00|179.75|178.35|179.98|178.58|180.05|178.65|179.13|177.73|1260
1637636400000|2021-11-23 03:00:00|179.99|178.59|181|179.6|181|179.6|179.84|178.44|1270
1637640000000|2021-11-23 04:00:00|181.01|179.61|181.84|180.44|182.18|180.78|180.74|179.34|1259
1637643600000|2021-11-23 05:00:00|181.85|180.45|180.82|179.42|182.25|180.85|180.64|179.24|1471
1637647200000|2021-11-23 06:00:00|180.89|179.49|179.99|178.59|181.02|179.62|179.86|178.46|1136
1637650800000|2021-11-23 07:00:00|180.01|178.61|178.35|176.95|180.06|178.66|178.25|176.85|1246
1637654400000|2021-11-23 08:00:00|178.34|176.94|178.55|177.15|178.95|177.55|177.35|175.95|1611
1637658000000|2021-11-23 09:00:00|178.59|177.19|178.55|177.15|180.2|178.8|176.26|174.86|2883
1637661600000|2021-11-23 10:00:00|178.54|177.14|178.78|177.38|181.16|179.76|177.48|176.08|2743
1637665200000|2021-11-23 11:00:00|178.79|177.39|177.47|176.07|179.01|177.61|177.23|175.83|1881
1637668800000|2021-11-23 12:00:00|177.48|176.08|177.53|176.13|178.34|176.94|177.11|175.71|1574
1637672400000|2021-11-23 13:00:00|177.54|176.14|178.46|177.06|178.93|177.53|177.54|176.14|1474
1637676000000|2021-11-23 14:00:00|178.45|177.05|180.69|179.29|180.75|179.35|178.15|176.75|1872
1637679600000|2021-11-23 15:00:00|180.74|179.34|178.86|177.46|180.77|179.37|178.8|177.4|1944
1637683200000|2021-11-23 16:00:00|178.87|177.47|179.88|178.48|179.94|178.54|178.77|177.37|1921
1637686800000|2021-11-23 17:00:00|179.94|178.54|178.87|177.47|180.15|178.75|178.84|177.44|1651
1637690400000|2021-11-23 18:00:00|178.86|177.46|178.04|176.64|179.11|177.71|177.75|176.35|1416
1637694000000|2021-11-23 19:00:00|178.05|176.65|179.01|177.61|179.21|177.81|177.76|176.36|1617
1637697600000|2021-11-23 20:00:00|179|177.6|177.82|176.42|179.04|177.64|177.37|175.97|1488
1637701200000|2021-11-23 21:00:00|177.83|176.43|177.04|175.64|177.83|176.43|176.9|175.5|938
1637704800000|2021-11-23 22:00:00|177.05|175.65|176.51|175.11|177.34|175.94|176.14|174.74|1042
1637708400000|2021-11-23 23:00:00|176.49|175.09|175.73|174.33|176.65|175.25|174.95|173.55|1967
1637712000000|2021-11-24 00:00:00|175.74|174.34|174.96|173.66|175.94|174.54|174.84|173.44|1275
1637715600000|2021-11-24 01:00:00|174.98|173.68|172.46|171.06|175.13|173.77|172.41|171.01|1481
1637719200000|2021-11-24 02:00:00|172.45|171.05|169.2|167.8|172.75|171.35|168.82|167.42|2246
1637722800000|2021-11-24 03:00:00|169.16|167.76|168.16|166.76|170.08|168.68|167.97|166.57|1901
1637726400000|2021-11-24 04:00:00|168.15|166.75|169.45|168.05|170.01|168.61|168.07|166.67|1781
1637730000000|2021-11-24 05:00:00|169.46|168.06|169.63|168.23|170.35|168.95|169.28|167.88|1254
1637733600000|2021-11-24 06:00:00|169.58|168.18|168.44|167.04|169.74|168.34|167.65|166.25|2173
1637737200000|2021-11-24 07:00:00|168.45|167.05|169.36|167.96|169.69|168.29|168.24|166.84|1677
1637740800000|2021-11-24 08:00:00|169.35|167.95|170.68|169.28|171.42|170.02|169.15|167.75|2306
1637744400000|2021-11-24 09:00:00|170.66|169.26|169.08|167.68|170.83|169.43|169.08|167.68|1482
1637748000000|2021-11-24 10:00:00|169.07|167.67|167.96|166.56|169.87|168.47|167.93|166.53|1703
1637751600000|2021-11-24 11:00:00|167.97|166.57|168.77|167.37|169.02|167.62|167.9|166.5|1404
1637755200000|2021-11-24 12:00:00|168.76|167.36|167.05|165.65|168.88|167.48|166.67|165.27|1636
1637758800000|2021-11-24 13:00:00|167.08|165.68|162.75|161.35|167.14|165.74|162.05|160.65|2968
1637762400000|2021-11-24 14:00:00|162.78|161.38|162.88|161.48|163.39|161.99|159.7|158.3|4219
1637766000000|2021-11-24 15:00:00|162.87|161.47|167.78|166.38|168.2|166.8|162.66|161.26|3660
1637769600000|2021-11-24 16:00:00|167.76|166.36|163.9|162.5|168.25|166.85|163.69|162.29|2634
1637773200000|2021-11-24 17:00:00|163.88|162.48|162.52|161.12|164.57|163.17|162.15|160.75|2185
1637776800000|2021-11-24 18:00:00|162.53|161.13|162.11|160.71|164.24|162.84|161.85|160.45|2139
1637780400000|2021-11-24 19:00:00|162.12|160.72|162.94|161.54|163|161.6|160.94|159.54|2047
1637784000000|2021-11-24 20:00:00|162.95|161.55|164.56|163.16|164.76|163.36|162.06|160.66|2313
1637787600000|2021-11-24 21:00:00|164.55|163.15|165.34|163.94|165.81|164.41|164.55|163.15|1721
1637791200000|2021-11-24 22:00:00|165.33|163.93|165.58|164.18|166.58|165.18|165.21|163.81|1155
1637794800000|2021-11-24 23:00:00|165.59|164.19|167.32|165.92|168.09|166.69|165.5|164.1|1332
1637798400000|2021-11-25 00:00:00|167.31|165.91|169.17|167.77|169.95|168.55|165.88|164.48|2306
1637802000000|2021-11-25 01:00:00|169.15|167.75|167.18|165.78|169.65|168.25|167.18|165.78|1807
1637805600000|2021-11-25 02:00:00|167.21|165.81|166.97|165.57|167.85|166.45|166.32|164.92|1381
1637809200000|2021-11-25 03:00:00|166.98|165.58|170.07|168.67|170.43|169.03|166.97|165.57|958
1637812800000|2021-11-25 04:00:00|170.1|168.7|167.88|166.48|170.63|169.23|167.78|166.38|1168
1637816400000|2021-11-25 05:00:00|167.87|166.47|166.35|164.95|168.73|167.33|166.35|164.95|1149
1637820000000|2021-11-25 06:00:00|166.36|164.96|165.66|164.26|167.17|165.77|165.37|163.97|1205
1637823600000|2021-11-25 07:00:00|165.67|164.27|164.87|163.47|166.5|165.1|164.86|163.46|1245
1637827200000|2021-11-25 08:00:00|164.88|163.48|162.73|161.33|165.21|163.81|162.73|161.33|1481
1637830800000|2021-11-25 09:00:00|162.72|161.32|164.27|162.87|164.52|163.12|162.7|161.3|1588
1637834400000|2021-11-25 10:00:00|164.26|162.86|167.16|165.76|168.98|167.58|163.77|162.37|3137
1637838000000|2021-11-25 11:00:00|167.18|165.78|166.95|165.55|168.62|167.22|166.54|165.14|2745
1637841600000|2021-11-25 12:00:00|166.94|165.54|172.57|171.17|172.61|171.21|166.76|165.36|2697
1637845200000|2021-11-25 13:00:00|172.56|171.16|173.78|172.38|175.19|173.79|171.43|170.03|3389
1637848800000|2021-11-25 14:00:00|173.8|172.4|174.07|172.67|174.96|173.56|173.26|171.86|1899
1637852400000|2021-11-25 15:00:00|174.08|172.68|173.39|171.99|174.84|173.44|172.79|171.39|1528
1637856000000|2021-11-25 16:00:00|173.41|172.01|173.39|171.99|175.56|174.16|173.18|171.78|1526
1637859600000|2021-11-25 17:00:00|173.33|171.93|172.86|171.46|173.85|172.45|171.52|170.12|1300
1637863200000|2021-11-25 18:00:00|172.87|171.47|172.95|171.55|173.1|171.7|171.67|170.27|882
1637866800000|2021-11-25 19:00:00|172.96|171.56|170.87|169.47|173.06|171.66|169.71|168.31|1399
1637870400000|2021-11-25 20:00:00|170.84|169.44|170.49|169.09|171.86|170.46|170.41|169.01|1235
1637874000000|2021-11-25 21:00:00|170.48|169.08|168.86|167.46|171.05|169.65|168.68|167.28|1354
1637877600000|2021-11-25 22:00:00|168.88|167.48|170.2|168.8|170.72|169.32|168.69|167.29|1181
1637881200000|2021-11-25 23:00:00|170.18|168.78|168.22|166.82|170.42|169.02|167.68|166.28|1287
1637884800000|2021-11-26 00:00:00|168.24|166.84|167.36|165.96|169.17|167.77|166.95|165.55|2066
1637888400000|2021-11-26 01:00:00|167.35|165.95|167.1|165.7|168.7|167.3|166.93|165.53|1369
1637892000000|2021-11-26 02:00:00|167.09|165.69|165.36|163.96|167.16|165.76|165.31|163.91|2006
1637895600000|2021-11-26 03:00:00|165.37|163.97|165.19|163.79|166.16|164.76|164.88|163.48|2186
1637899200000|2021-11-26 04:00:00|165.18|163.78|164.56|163.16|165.72|164.32|164.09|162.69|1914
1637902800000|2021-11-26 05:00:00|164.55|163.15|165.09|163.69|165.22|163.82|163.94|162.54|1800
1637906400000|2021-11-26 06:00:00|165.1|163.7|164.96|163.56|165.77|164.37|164.49|163.09|1737
1637910000000|2021-11-26 07:00:00|164.95|163.55|162.77|161.37|165.07|163.67|160.92|159.52|3327
1637913600000|2021-11-26 08:00:00|162.74|161.34|155.31|153.91|162.74|161.34|150.35|148.95|6468
1637917200000|2021-11-26 09:00:00|155.36|153.96|155.55|154.15|156.86|155.46|153.9|152.5|5118
1637920800000|2021-11-26 10:00:00|155.56|154.16|153.68|152.28|155.56|154.16|153.58|152.18|2975
1637924400000|2021-11-26 11:00:00|153.67|152.27|151.43|150.03|154.95|153.55|151.25|149.85|3179
1637928000000|2021-11-26 12:00:00|151.45|150.05|154.63|153.23|154.65|153.25|150.58|149.18|3479
1637931600000|2021-11-26 13:00:00|154.64|153.24|157.17|155.77|157.27|155.87|153.19|151.79|2920
1637935200000|2021-11-26 14:00:00|157.18|155.78|157.59|156.19|159.64|158.24|156.12|154.72|3288
1637938800000|2021-11-26 15:00:00|157.62|156.22|156.05|154.65|157.63|156.23|155.71|154.31|2968
1637942400000|2021-11-26 16:00:00|156.06|154.66|156.89|155.49|158.23|156.83|154.23|152.83|2602
1637946000000|2021-11-26 17:00:00|156.87|155.47|156.75|155.35|158.58|157.18|156.44|155.04|2065
1637949600000|2021-11-26 18:00:00|156.7|155.3|156.15|154.75|156.71|155.31|155.38|153.98|1636
1637953200000|2021-11-26 19:00:00|156.14|154.74|157.94|156.54|158.24|156.84|155.83|154.43|1222
1637956800000|2021-11-26 20:00:00|157.92|156.52|158.83|157.43|158.86|157.46|156.98|155.58|1434
1637960400000|2021-11-26 21:00:00|158.77|157.37|156.47|155.07|158.87|157.47|156.45|155.05|1446
1638000000000|2021-11-27 08:00:00|155.09|153.69|156.89|155.49|157.64|156.24|155.08|153.68|1299
1638003600000|2021-11-27 09:00:00|156.88|155.48|156.29|154.89|157.8|156.4|156.23|154.83|1083
1638007200000|2021-11-27 10:00:00|156.3|154.9|156.96|155.56|157.08|155.68|155.76|154.36|1406
1638010800000|2021-11-27 11:00:00|156.97|155.57|156.09|154.69|157.1|155.7|155.89|154.49|859
1638014400000|2021-11-27 12:00:00|156.1|154.7|156.26|154.86|156.57|155.17|155.58|154.18|963
1638018000000|2021-11-27 13:00:00|156.25|154.85|158.1|156.7|158.64|157.24|155.87|154.47|1334
1638021600000|2021-11-27 14:00:00|158.08|156.68|157.18|155.78|158.51|157.11|157.12|155.72|1475
1638025200000|2021-11-27 15:00:00|157.19|155.79|157.67|156.27|158.02|156.62|157|155.6|784
1638028800000|2021-11-27 16:00:00|157.71|156.31|157.79|156.39|158.98|157.58|157.08|155.68|1104
1638032400000|2021-11-27 17:00:00|157.82|156.42|158.06|156.66|159.15|157.75|157.68|156.28|1485
1638036000000|2021-11-27 18:00:00|158.07|156.67|157.76|156.36|158.07|156.67|156.88|155.48|1141
1638039600000|2021-11-27 19:00:00|157.77|156.37|157.19|155.79|158.25|156.85|157.19|155.79|770
1638043200000|2021-11-27 20:00:00|157.22|155.82|154.91|153.51|157.77|156.37|154.69|153.29|1287
1638046800000|2021-11-27 21:00:00|154.86|153.46|155.62|154.22|156|154.6|153.96|152.56|1985
1638050400000|2021-11-27 22:00:00|155.64|154.24|156.07|154.67|156.35|154.95|155.25|153.85|789
1638054000000|2021-11-27 23:00:00|156.06|154.66|155.15|153.75|156.09|154.69|154.09|152.69|871
1638057600000|2021-11-28 00:00:00|155.11|153.71|154.69|153.29|155.11|153.71|153.04|151.64|1816
1638061200000|2021-11-28 01:00:00|154.68|153.28|151.77|150.37|154.84|153.44|151.39|149.99|2200
1638064800000|2021-11-28 02:00:00|151.76|150.36|151.11|149.71|152.7|151.3|149.34|147.94|3352
1638068400000|2021-11-28 03:00:00|151.14|149.74|150.13|148.73|151.31|149.91|149.26|147.86|2237
1638072000000|2021-11-28 04:00:00|150.11|148.71|148.82|147.42|150.81|149.41|148.55|147.15|2258
1638075600000|2021-11-28 05:00:00|148.85|147.45|150.4|149|150.57|149.17|148.52|147.12|1933
1638079200000|2021-11-28 06:00:00|150.42|149.02|151.38|149.98|151.52|150.12|149.56|148.16|1667
1638082800000|2021-11-28 07:00:00|151.39|149.99|152.12|150.72|152.37|150.97|151.07|149.67|1304
1638086400000|2021-11-28 08:00:00|152.1|150.7|151.18|149.78|152.66|151.26|150.89|149.49|1377
1638090000000|2021-11-28 09:00:00|151.19|149.79|149.66|148.26|151.25|149.85|149.36|147.96|1068
1638093600000|2021-11-28 10:00:00|151.23|149.83|152.86|151.46|153.01|151.61|150.62|149.22|1534
1638097200000|2021-11-28 11:00:00|152.85|151.45|152.09|150.69|153.86|152.46|152.03|150.63|1684
1638100800000|2021-11-28 12:00:00|152.08|150.68|151.75|150.35|152.56|151.16|151.08|149.68|1420
1638104400000|2021-11-28 13:00:00|151.76|150.36|150.87|149.47|152.06|150.66|150.57|149.17|1285
1638108000000|2021-11-28 14:00:00|150.86|149.46|151.06|149.66|151.45|150.05|149.59|148.19|2144
1638111600000|2021-11-28 15:00:00|151.07|149.67|150.77|149.37|151.26|149.86|150.19|148.79|1261
1638115200000|2021-11-28 16:00:00|150.76|149.36|149.42|148.02|150.97|149.57|148.73|147.33|1539
1638118800000|2021-11-28 17:00:00|149.44|148.04|148.05|146.65|150.22|148.82|147.45|146.05|1672
1638122400000|2021-11-28 18:00:00|148.01|146.61|146.77|145.37|148.69|147.29|142.54|141.14|4104
1638126000000|2021-11-28 19:00:00|146.75|145.35|148.87|147.47|149.48|148.08|146.43|145.03|2923
1638129600000|2021-11-28 20:00:00|148.86|147.46|152.44|151.04|152.45|151.05|148.86|147.46|1942
1638133200000|2021-11-28 21:00:00|152.46|151.06|158.73|157.33|159.06|157.66|152.46|151.06|3494
1638136800000|2021-11-28 22:00:00|158.72|157.32|155.82|154.42|159.56|158.16|155.78|154.38|2242
1638140400000|2021-11-28 23:00:00|155.79|154.39|160.17|158.77|160.65|159.25|155.79|154.39|2501
1638144000000|2021-11-29 00:00:00|160.2|158.8|160.57|159.17|161.85|160.45|159.4|158|2114
1638147600000|2021-11-29 01:00:00|160.56|159.16|161.52|160.12|161.92|160.52|159.57|158.17|1631
1638151200000|2021-11-29 02:00:00|161.51|160.11|159.86|158.46|161.67|160.27|159.68|158.28|1203
1638154800000|2021-11-29 03:00:00|159.88|158.48|159.84|158.44|160.1|158.7|159.29|157.89|1798
1638158400000|2021-11-29 04:00:00|159.86|158.46|159.58|158.18|160.72|159.32|159.57|158.17|1743
1638162000000|2021-11-29 05:00:00|159.61|158.21|159.22|157.82|159.74|158.34|159.08|157.68|862
1638165600000|2021-11-29 06:00:00|159.21|157.81|159.49|158.09|159.84|158.44|158.89|157.49|893
1638169200000|2021-11-29 07:00:00|159.48|158.08|159.57|158.17|160.55|159.15|159.18|157.78|936
1638172800000|2021-11-29 08:00:00|159.59|158.19|158.37|156.97|160.12|158.72|157.97|156.57|1146
1638176400000|2021-11-29 09:00:00|158.4|157|156.85|155.45|159.1|157.7|156.56|155.16|1518
1638180000000|2021-11-29 10:00:00|156.89|155.49|158.28|156.88|158.56|157.16|156.73|155.33|1651
1638183600000|2021-11-29 11:00:00|158.27|156.87|157.11|155.71|158.81|157.41|157.09|155.69|1269
1638187200000|2021-11-29 12:00:00|157.1|155.7|157.2|155.8|157.79|156.39|156.88|155.48|1260
1638190800000|2021-11-29 13:00:00|157.21|155.81|159.72|158.32|160.25|158.85|157.11|155.71|1639
1638194400000|2021-11-29 14:00:00|159.71|158.31|157.6|156.2|159.72|158.32|157.57|156.17|1475
1638198000000|2021-11-29 15:00:00|157.61|156.21|157.34|155.94|157.82|156.42|156.55|155.15|1394
1638201600000|2021-11-29 16:00:00|157.35|155.95|160.55|159.15|160.6|159.2|157.34|155.94|1443
1638205200000|2021-11-29 17:00:00|160.57|159.17|162.53|161.13|164.25|162.85|159.95|158.55|2023
1638208800000|2021-11-29 18:00:00|162.55|161.15|162.34|160.94|163.71|162.31|161.85|160.45|1461
1638212400000|2021-11-29 19:00:00|162.37|160.97|159.89|158.49|162.57|161.17|159.78|158.38|1488
1638216000000|2021-11-29 20:00:00|159.86|158.46|161.49|160.09|161.82|160.42|159.69|158.29|1316
1638219600000|2021-11-29 21:00:00|161.53|160.13|162.11|160.71|162.56|161.16|161.5|160.1|1111
1638223200000|2021-11-29 22:00:00|162.09|160.69|161.38|159.98|162.4|161|161.16|159.76|646
1638226800000|2021-11-29 23:00:00|161.42|160.02|160.9|159.5|162.1|160.7|160.65|159.25|1057
1638230400000|2021-11-30 00:00:00|160.92|159.52|161.87|160.47|162.63|161.23|160.88|159.48|1337
1638234000000|2021-11-30 01:00:00|161.89|160.49|160.3|158.9|163.56|162.16|160.21|158.81|1645
1638237600000|2021-11-30 02:00:00|160.29|158.89|159.9|158.5|161.06|159.66|159.89|158.49|1147
1638241200000|2021-11-30 03:00:00|159.87|158.47|158.69|157.29|160.08|158.68|157.55|156.15|1618
1638244800000|2021-11-30 04:00:00|158.71|157.31|159.13|157.73|159.68|158.28|158.48|157.08|1282
1638248400000|2021-11-30 05:00:00|159.12|157.72|157.18|155.78|159.57|158.17|157.05|155.65|1630
1638252000000|2021-11-30 06:00:00|157.17|155.77|157.15|155.75|157.48|156.08|155.2|153.8|2175
1638255600000|2021-11-30 07:00:00|157.17|155.77|156.79|155.39|158.05|156.65|156.02|154.62|1307
1638259200000|2021-11-30 08:00:00|156.77|155.37|157.17|155.77|158.55|157.15|155.83|154.43|2423
1638262800000|2021-11-30 09:00:00|157.16|155.76|157.75|156.35|157.97|156.57|156.45|155.05|1743
1638266400000|2021-11-30 10:00:00|157.74|156.34|158.27|156.87|158.46|157.06|157.07|155.67|1603
1638270000000|2021-11-30 11:00:00|158.3|156.9|159.58|158.18|159.67|158.27|157.79|156.39|2079
1638273600000|2021-11-30 12:00:00|159.57|158.17|160.37|158.97|161.79|160.39|159.57|158.17|2036
1638277200000|2021-11-30 13:00:00|160.38|158.98|161.25|159.85|161.31|159.91|159.53|158.13|1847
1638280800000|2021-11-30 14:00:00|161.23|159.83|161.15|159.75|161.63|160.23|160.21|158.81|1528
1638284400000|2021-11-30 15:00:00|161.18|159.78|159.58|158.18|163.01|161.61|159.34|157.94|2301
1638288000000|2021-11-30 16:00:00|159.56|158.16|156.84|155.44|160.12|158.72|156.62|155.22|3476
1638291600000|2021-11-30 17:00:00|156.79|155.39|158.15|156.75|158.54|157.14|155.96|154.56|2291
1638295200000|2021-11-30 18:00:00|158.16|156.76|160|158.6|160.14|158.74|157.67|156.27|1669
1638298800000|2021-11-30 19:00:00|159.97|158.57|157.91|156.51|160|158.6|157.46|156.06|1525
1638302400000|2021-11-30 20:00:00|157.95|156.55|157.08|155.68|158.38|156.98|156.79|155.39|1558
1638306000000|2021-11-30 21:00:00|157.09|155.69|157.27|155.87|157.75|156.35|156.63|155.23|1224
1638309600000|2021-11-30 22:00:00|157.28|155.88|156.89|155.49|157.93|156.53|156.76|155.36|863
1638313200000|2021-11-30 23:00:00|156.87|155.47|156.06|154.66|157.11|155.71|155.79|154.39|1081
1638316800000|2021-12-01 00:00:00|156.07|154.67|157.94|156.54|158.94|157.54|154.78|153.38|1949
1638320400000|2021-12-01 01:00:00|157.95|156.55|157.15|155.75|157.95|156.55|156.56|155.16|1136
1638324000000|2021-12-01 02:00:00|157.13|155.73|158.73|157.33|158.82|157.42|156.5|155.1|1333
1638327600000|2021-12-01 03:00:00|158.72|157.32|159.2|157.8|159.45|158.05|158.05|156.65|1501
1638331200000|2021-12-01 04:00:00|159.18|157.78|158.46|157.06|159.27|157.87|157.77|156.37|1108
1638334800000|2021-12-01 05:00:00|158.47|157.07|157.27|155.87|158.86|157.46|157.27|155.87|987
1638338400000|2021-12-01 06:00:00|157.35|155.95|158.64|157.24|159.1|157.7|157.07|155.67|1219
1638342000000|2021-12-01 07:00:00|158.63|157.23|160.76|159.36|161.24|159.84|158.35|156.95|1685
1638345600000|2021-12-01 08:00:00|160.77|159.37|159.26|157.86|161.57|160.17|158.85|157.45|1849
1638349200000|2021-12-01 09:00:00|159.29|157.89|160.44|159.04|160.59|159.19|158.87|157.47|1228
1638352800000|2021-12-01 10:00:00|160.39|158.99|159.49|158.09|160.7|159.3|158.97|157.57|1059
1638356400000|2021-12-01 11:00:00|159.51|158.11|159.9|158.5|160.03|158.63|158.68|157.28|1337
1638360000000|2021-12-01 12:00:00|159.87|158.47|158.99|157.59|160.48|159.08|158.77|157.37|1166
1638363600000|2021-12-01 13:00:00|158.96|157.56|160.48|159.08|160.96|159.56|158.86|157.46|1313
1638367200000|2021-12-01 14:00:00|160.5|159.1|161.39|159.99|161.97|160.57|160.48|159.08|1490
1638370800000|2021-12-01 15:00:00|161.4|160|160.86|159.46|162.06|160.66|160.44|159.04|1246
1638374400000|2021-12-01 16:00:00|160.87|159.47|160.98|159.58|162.91|161.51|160.67|159.27|1333
1638378000000|2021-12-01 17:00:00|160.99|159.59|159.74|158.34|161.44|160.04|159.74|158.34|1040
1638381600000|2021-12-01 18:00:00|159.77|158.37|158.6|157.2|160.1|158.7|158.52|157.12|1193
1638385200000|2021-12-01 19:00:00|158.59|157.19|158.46|157.06|159.36|157.96|157.47|156.07|1445
1638388800000|2021-12-01 20:00:00|158.48|157.08|156.08|154.68|158.48|157.08|155.55|154.15|1807
1638392400000|2021-12-01 21:00:00|156.05|154.65|155.86|154.46|156.38|154.98|155.11|153.71|690
1638396000000|2021-12-01 22:00:00|155.6|154.2|154.97|153.57|156.04|154.64|154.07|152.67|1325
1638399600000|2021-12-01 23:00:00|154.96|153.56|155.46|154.06|155.65|154.25|154.95|153.55|1361
1638403200000|2021-12-02 00:00:00|155.45|154.05|156.04|154.64|156.04|154.64|153.55|152.15|1658
1638406800000|2021-12-02 01:00:00|156.05|154.65|155.76|154.36|156.27|154.87|154.89|153.49|2000
1638410400000|2021-12-02 02:00:00|155.78|154.38|155.87|154.47|156.13|154.73|154.75|153.35|1403
1638414000000|2021-12-02 03:00:00|155.89|154.49|154.16|152.76|155.96|154.56|152.53|151.13|2172
1638417600000|2021-12-02 04:00:00|154.15|152.75|154.06|152.66|154.96|153.56|153.69|152.29|1447
1638421200000|2021-12-02 05:00:00|154.05|152.65|155.08|153.68|155.18|153.78|153.88|152.48|843
1638424800000|2021-12-02 06:00:00|155.03|153.63|154.78|153.38|155.03|153.63|154.36|152.96|1046
1638428400000|2021-12-02 07:00:00|154.79|153.39|155.27|153.87|155.46|154.06|154.79|153.39|1092
1638432000000|2021-12-02 08:00:00|155.25|153.85|155.3|153.9|156.47|155.07|155.08|153.68|1468
1638435600000|2021-12-02 09:00:00|155.31|153.91|158.05|156.65|159.96|158.56|155.28|153.88|1550
1638439200000|2021-12-02 10:00:00|158.07|156.67|159.02|157.62|159.66|158.26|157.29|155.89|2032
1638442800000|2021-12-02 11:00:00|158.98|157.58|167.13|165.73|167.59|166.19|157.85|156.45|2891
1638446400000|2021-12-02 12:00:00|167.06|165.66|173.07|171.67|175.02|173.62|167.06|165.66|6309
1638450000000|2021-12-02 13:00:00|173.04|171.64|170.28|168.88|174.74|173.34|168.56|167.16|4693
1638453600000|2021-12-02 14:00:00|170.27|168.87|170.66|169.26|172.29|170.89|167.52|166.12|3740
1638457200000|2021-12-02 15:00:00|170.68|169.28|170.65|169.25|171.24|169.84|167.41|166.01|3036
1638460800000|2021-12-02 16:00:00|170.57|169.17|171.87|170.47|174.89|173.49|169.49|168.09|3950
1638464400000|2021-12-02 17:00:00|171.89|170.49|172.83|171.43|174.32|172.92|171.45|170.05|3215
1638468000000|2021-12-02 18:00:00|172.89|171.49|176.34|174.94|176.6|175.2|171.8|170.4|3445
1638471600000|2021-12-02 19:00:00|176.35|174.95|173.52|172.12|176.45|175.05|172.95|171.55|3231
1638475200000|2021-12-02 20:00:00|173.5|172.1|174.12|172.72|174.12|172.72|171.8|170.4|2584
1638478800000|2021-12-02 21:00:00|174.11|172.71|171.97|170.57|174.3|172.9|171.05|169.65|1683
1638482400000|2021-12-02 22:00:00|171.91|170.51|173.88|172.48|173.88|172.48|171.28|169.88|1283
1638486000000|2021-12-02 23:00:00|173.93|172.53|172.73|171.33|173.94|172.54|171.36|169.96|2043
1638489600000|2021-12-03 00:00:00|172.72|171.32|168.41|167.01|173.55|172.15|168.38|166.98|2324
1638493200000|2021-12-03 01:00:00|168.4|167|169.4|168|169.96|168.56|168.31|166.91|1938
1638496800000|2021-12-03 02:00:00|169.41|168.01|167.55|166.15|170.15|168.75|166.82|165.42|2093
1638500400000|2021-12-03 03:00:00|167.53|166.13|168.52|167.12|169.38|167.98|167.14|165.74|1908
1638504000000|2021-12-03 04:00:00|168.53|167.13|168.58|167.18|170.06|168.66|167.69|166.29|1635
1638507600000|2021-12-03 05:00:00|168.57|167.17|169.74|168.34|170.35|168.95|168.06|166.66|1731
1638511200000|2021-12-03 06:00:00|169.75|168.35|166.89|165.49|169.88|168.48|166.78|165.38|1531
1638514800000|2021-12-03 07:00:00|166.9|165.5|166.08|164.68|166.97|165.57|165.18|163.78|1480
1638518400000|2021-12-03 08:00:00|166.14|164.74|167.05|165.65|167.16|165.76|165.67|164.27|1364
1638522000000|2021-12-03 09:00:00|167.07|165.67|166.97|165.57|167.48|166.08|165.91|164.51|1301
1638525600000|2021-12-03 10:00:00|166.96|165.56|166.53|165.13|168.49|167.09|166.29|164.89|1511
1638529200000|2021-12-03 11:00:00|166.49|165.09|166.93|165.53|168.12|166.72|166.49|165.09|1184
1638532800000|2021-12-03 12:00:00|166.9|165.5|165.56|164.16|167.17|165.77|165.43|164.03|1208
1638536400000|2021-12-03 13:00:00|165.57|164.17|166.1|164.7|167.76|166.36|165.48|164.08|1632
1638540000000|2021-12-03 14:00:00|166.16|164.76|163.55|162.15|166.22|164.82|163.23|161.83|1632
1638543600000|2021-12-03 15:00:00|163.54|162.14|162.33|160.93|164.17|162.77|161.54|160.14|2551
1638547200000|2021-12-03 16:00:00|162.31|160.91|159.57|158.17|162.31|160.91|158.68|157.28|3696
1638550800000|2021-12-03 17:00:00|159.56|158.16|160.35|158.95|161.47|160.07|158.47|157.07|3016
1638554400000|2021-12-03 18:00:00|160.34|158.94|160.54|159.14|161.42|160.02|159.33|157.93|2126
1638558000000|2021-12-03 19:00:00|160.53|159.13|156.98|155.58|160.57|159.17|156.8|155.4|3490
1638561600000|2021-12-03 20:00:00|156.97|155.57|158.75|157.35|158.94|157.54|152.65|151.25|5268
1638565200000|2021-12-03 21:00:00|158.76|157.36|158.18|156.78|159.96|158.56|158.1|156.7|2523
1638604800000|2021-12-04 08:00:00|135.48|134.08|136.87|135.47|139.15|137.75|134.82|133.42|3900
1638608400000|2021-12-04 09:00:00|136.86|135.46|137.13|135.73|138.36|136.96|136.19|134.79|3149
1638612000000|2021-12-04 10:00:00|137.08|135.68|137.59|136.19|139.71|138.31|134.04|132.64|4645
1638615600000|2021-12-04 11:00:00|137.6|136.2|133.57|132.17|137.72|136.32|132.11|130.71|4138
1638619200000|2021-12-04 12:00:00|133.58|132.18|136.46|135.06|137.8|136.4|133.58|132.18|2988
1638622800000|2021-12-04 13:00:00|136.52|135.12|138.04|136.64|138.04|136.64|134.87|133.47|2625
1638626400000|2021-12-04 14:00:00|138.02|136.62|139.98|138.58|140.45|139.05|137.6|136.2|2332
1638630000000|2021-12-04 15:00:00|139.97|138.57|140.49|139.09|142.05|140.65|139.69|138.29|2576
1638633600000|2021-12-04 16:00:00|140.54|139.14|140.19|138.79|142.95|141.55|139.38|137.98|2140
1638637200000|2021-12-04 17:00:00|140.24|138.84|141.46|140.06|141.73|140.33|139.59|138.19|1673
1638640800000|2021-12-04 18:00:00|141.45|140.05|143.57|142.17|143.76|142.36|141.13|139.73|2125
1638644400000|2021-12-04 19:00:00|143.58|142.18|144.32|142.92|144.9|143.5|142.76|141.36|1615
1638648000000|2021-12-04 20:00:00|144.31|142.91|144.28|142.88|145.3|143.9|142.95|141.55|2076
1638651600000|2021-12-04 21:00:00|144.29|142.89|141.68|140.28|144.54|143.14|140.97|139.57|2671
1638655200000|2021-12-04 22:00:00|141.69|140.29|143.13|141.73|143.45|142.05|141.69|140.29|1316
1638658800000|2021-12-04 23:00:00|143.15|141.75|142.7|141.3|144.44|143.04|141.34|139.94|1898
1638662400000|2021-12-05 00:00:00|142.66|141.26|139.31|137.91|144.15|142.75|137.88|136.48|3861
1638666000000|2021-12-05 01:00:00|139.3|137.9|139.3|137.9|140.12|138.72|138.05|136.65|2601
1638669600000|2021-12-05 02:00:00|139.31|137.91|139.13|137.73|140.15|138.75|138.46|137.06|1927
1638673200000|2021-12-05 03:00:00|139.14|137.74|140.82|139.42|141.05|139.65|138.51|137.11|1513
1638676800000|2021-12-05 04:00:00|140.86|139.46|139.09|137.69|141.04|139.64|138.99|137.59|1132
1638680400000|2021-12-05 05:00:00|139.1|137.7|141.34|139.94|141.87|140.47|139|137.6|1290
1638684000000|2021-12-05 06:00:00|141.36|139.96|141.1|139.7|141.85|140.45|140.19|138.79|1167
1638687600000|2021-12-05 07:00:00|141.09|139.69|139.04|137.64|141.52|140.12|138.52|137.12|1102
1638691200000|2021-12-05 08:00:00|139.05|137.65|139.82|138.42|140.29|138.89|138.09|136.69|1555
1638694800000|2021-12-05 09:00:00|139.81|138.41|137.5|136.1|139.83|138.43|136.89|135.49|2365
1638698400000|2021-12-05 10:00:00|137.52|136.12|138.28|136.88|139.19|137.79|137.23|135.83|1578
1638702000000|2021-12-05 11:00:00|138.26|136.86|138.86|137.46|139.48|138.08|137.92|136.52|1607
1638705600000|2021-12-05 12:00:00|138.85|137.45|139.51|138.11|140.85|139.45|138.01|136.61|2107
1638709200000|2021-12-05 13:00:00|139.5|138.1|138.35|136.95|139.5|138.1|137.71|136.31|1444
1638712800000|2021-12-05 14:00:00|138.32|136.92|134.94|133.54|138.39|136.99|134.56|133.16|3716
1638716400000|2021-12-05 15:00:00|134.93|133.53|132.28|130.88|136.16|134.76|129.37|127.97|5421
1638720000000|2021-12-05 16:00:00|132.25|130.85|134.36|132.96|135.94|134.54|132.03|130.63|4077
1638723600000|2021-12-05 17:00:00|134.34|132.94|135.74|134.34|136.01|134.61|133.43|132.03|2271
1638727200000|2021-12-05 18:00:00|135.73|134.33|133.77|132.37|135.73|134.33|133.66|132.26|1678
1638730800000|2021-12-05 19:00:00|133.78|132.38|133.85|132.45|134.04|132.64|131.43|130.03|2518
1638734400000|2021-12-05 20:00:00|133.86|132.46|135.48|134.08|136.67|135.27|132.66|131.26|2336
1638738000000|2021-12-05 21:00:00|135.45|134.05|136.7|135.3|137.1|135.7|133.29|131.89|3008
1638741600000|2021-12-05 22:00:00|136.71|135.31|136.95|135.55|137.11|135.71|134.85|133.45|1663
1638745200000|2021-12-05 23:00:00|136.97|135.57|138.55|137.15|140.33|138.93|136.48|135.08|2243
1638748800000|2021-12-06 00:00:00|138.58|137.18|134.97|133.57|138.87|137.47|133.28|131.88|3522
1638752400000|2021-12-06 01:00:00|134.94|133.54|136.45|135.05|137.05|135.65|134.48|133.08|2889
1638756000000|2021-12-06 02:00:00|136.49|135.09|137.1|135.7|138.04|136.64|136.24|134.84|2081
1638759600000|2021-12-06 03:00:00|137.09|135.69|136.79|135.39|138.42|137.02|136.52|135.12|1877
1638763200000|2021-12-06 04:00:00|136.77|135.37|136.63|135.23|138.19|136.79|136.63|135.23|1563
1638766800000|2021-12-06 05:00:00|136.64|135.24|134.12|132.72|136.93|135.53|134.12|132.72|1211
1638770400000|2021-12-06 06:00:00|134.06|132.66|131.84|130.44|134.66|133.26|131.8|130.4|1667
1638774000000|2021-12-06 07:00:00|131.79|130.39|131.84|130.44|132.17|130.77|129.65|128.25|2791
1638777600000|2021-12-06 08:00:00|131.86|130.46|132.16|130.76|135.44|134.04|130.51|129.11|4022
1638781200000|2021-12-06 09:00:00|132.09|130.69|129.27|127.87|132.6|131.2|128.32|126.92|3777
1638784800000|2021-12-06 10:00:00|129.26|127.86|128.88|127.48|130.66|129.26|127.05|125.65|3394
1638788400000|2021-12-06 11:00:00|128.89|127.49|131.04|129.64|131.54|130.14|126.28|124.88|3817
1638792000000|2021-12-06 12:00:00|131.03|129.63|130.71|129.31|132.54|131.14|129.87|128.47|2767
1638795600000|2021-12-06 13:00:00|130.7|129.3|130.64|129.24|132.06|130.66|129.58|128.18|2253
1638799200000|2021-12-06 14:00:00|130.57|129.17|130.72|129.32|132.04|130.64|129.25|127.85|3306
1638802800000|2021-12-06 15:00:00|130.67|129.27|134.09|132.69|134.09|132.69|129.3|127.9|2835
1638806400000|2021-12-06 16:00:00|134.05|132.65|134.29|132.89|134.66|133.26|133.05|131.65|2231
1638810000000|2021-12-06 17:00:00|134.35|132.95|134.48|133.08|135.25|133.85|133.77|132.37|1452
1638813600000|2021-12-06 18:00:00|134.49|133.09|134.87|133.47|135.17|133.77|133.28|131.88|1509
1638817200000|2021-12-06 19:00:00|134.95|133.55|135.7|134.3|136.09|134.69|134.79|133.39|1340
1638820800000|2021-12-06 20:00:00|135.75|134.35|135.88|134.48|138.89|137.49|135.71|134.31|2125
1638824400000|2021-12-06 21:00:00|135.89|134.49|139.48|138.08|140.27|138.87|135.88|134.48|2004
1638828000000|2021-12-06 22:00:00|139.49|138.09|142.7|141.3|144.83|143.43|139.49|138.09|2017
1638831600000|2021-12-06 23:00:00|142.67|141.27|142.8|141.4|144.55|143.15|141.85|140.45|1996
1638835200000|2021-12-07 00:00:00|142.78|141.38|145.24|143.84|146.52|145.12|142.58|141.18|2188
1638838800000|2021-12-07 01:00:00|145.19|143.79|144.79|143.39|148.26|146.86|144.3|142.9|2439
1638842400000|2021-12-07 02:00:00|144.8|143.4|144.2|142.8|145.66|144.26|143.87|142.47|1646
1638846000000|2021-12-07 03:00:00|144.19|142.79|145.06|143.66|146.17|144.77|144.05|142.65|1500
1638849600000|2021-12-07 04:00:00|145.1|143.7|145.45|144.05|146.05|144.65|144.71|143.31|1391
1638853200000|2021-12-07 05:00:00|145.5|144.1|146.16|144.76|147|145.6|145.15|143.75|1575
1638856800000|2021-12-07 06:00:00|146.19|144.79|145.95|144.55|147.16|145.76|145.54|144.14|1568
1638860400000|2021-12-07 07:00:00|145.97|144.57|144.67|143.27|146.46|145.06|144.08|142.68|1390
1638864000000|2021-12-07 08:00:00|144.7|143.3|147.56|146.16|148.48|147.08|144.27|142.87|1672
1638867600000|2021-12-07 09:00:00|147.55|146.15|146.75|145.35|148.4|147|146.21|144.81|1689
1638871200000|2021-12-07 10:00:00|146.76|145.36|146.44|145.04|148.12|146.72|145.85|144.45|1367
1638874800000|2021-12-07 11:00:00|146.45|145.05|145.17|143.77|146.78|145.38|145.09|143.69|801
1638878400000|2021-12-07 12:00:00|145.64|144.24|143.36|141.96|146|144.6|141.52|140.12|2626
1638882000000|2021-12-07 13:00:00|143.37|141.97|144.58|143.18|144.86|143.46|143.28|141.88|1950
1638885600000|2021-12-07 14:00:00|144.55|143.15|145.87|144.47|145.93|144.53|144.25|142.85|1720
1638889200000|2021-12-07 15:00:00|145.85|144.45|143.99|142.59|146.19|144.79|143.88|142.48|1768
1638892800000|2021-12-07 16:00:00|143.96|142.56|142.19|140.79|144.17|142.77|141.25|139.85|1653
1638896400000|2021-12-07 17:00:00|142.26|140.86|141.91|140.51|142.57|141.17|140.85|139.45|1590
1638900000000|2021-12-07 18:00:00|141.94|140.54|141.49|140.09|142.38|140.98|141.19|139.79|1402
1638903600000|2021-12-07 19:00:00|141.5|140.1|141.17|139.77|141.5|140.1|139.91|138.51|1780
1638907200000|2021-12-07 20:00:00|141.18|139.78|139.64|138.24|141.57|140.17|138.78|137.38|2536
1638910800000|2021-12-07 21:00:00|139.66|138.26|139.51|138.11|140.66|139.26|139.26|137.86|2023
1638914400000|2021-12-07 22:00:00|139.52|138.12|138.03|136.63|139.96|138.56|137.28|135.88|1751
1638918000000|2021-12-07 23:00:00|138.02|136.62|138.56|137.16|139.42|138.02|137.65|136.25|1731
1638921600000|2021-12-08 00:00:00|138.55|137.15|138.54|137.14|138.56|137.16|135.92|134.52|2990
1638925200000|2021-12-08 01:00:00|138.55|137.15|137.97|136.57|139.41|138.01|137.53|136.13|1560
1638928800000|2021-12-08 02:00:00|138.01|136.61|137.11|135.71|138.87|137.47|137.08|135.68|1549
1638932400000|2021-12-08 03:00:00|137.1|135.7|135.87|134.47|137.92|136.52|135.7|134.3|1845
1638936000000|2021-12-08 04:00:00|135.86|134.46|137.48|136.08|138.06|136.66|135.85|134.45|1973
1638939600000|2021-12-08 05:00:00|137.54|136.14|137.36|135.96|138.34|136.94|136.95|135.55|1448
1638943200000|2021-12-08 06:00:00|137.37|135.97|139.05|137.65|139.26|137.86|137.35|135.95|1692
1638946800000|2021-12-08 07:00:00|139.06|137.66|139.49|138.09|139.94|138.54|138.62|137.22|2178
1638950400000|2021-12-08 08:00:00|139.52|138.12|139.55|138.15|140.96|139.56|138.6|137.2|1725
1638954000000|2021-12-08 09:00:00|139.56|138.16|138.1|136.7|140.75|139.35|138.09|136.69|1504
1638957600000|2021-12-08 10:00:00|138.08|136.68|135.45|134.05|139.79|138.39|135.45|134.05|2465
1638961200000|2021-12-08 11:00:00|135.48|134.08|137.1|135.7|137.19|135.79|134.68|133.28|2812
1638964800000|2021-12-08 12:00:00|137.02|135.62|138.19|136.79|138.46|137.06|135.74|134.34|2154
1638968400000|2021-12-08 13:00:00|138.21|136.81|137.8|136.4|139.07|137.67|137.37|135.97|1904
1638972000000|2021-12-08 14:00:00|137.79|136.39|141.01|139.61|141.59|140.19|137.37|135.97|2922
1638975600000|2021-12-08 15:00:00|141.06|139.66|140.97|139.57|142.96|141.56|140.35|138.95|1971
1638979200000|2021-12-08 16:00:00|140.96|139.56|139.44|138.04|141.27|139.87|138.65|137.25|1901
1638982800000|2021-12-08 17:00:00|139.45|138.05|139.89|138.49|140.49|139.09|139.35|137.95|1393
1638986400000|2021-12-08 18:00:00|139.88|138.48|141.23|139.83|141.33|139.93|139.69|138.29|1593
1638990000000|2021-12-08 19:00:00|141.24|139.84|140.54|139.14|142.48|141.08|140.08|138.68|1638
1638993600000|2021-12-08 20:00:00|140.56|139.16|141.2|139.8|141.41|140.01|140.07|138.67|1350
1638997200000|2021-12-08 21:00:00|141.22|139.82|141.32|139.92|141.6|140.2|140.39|138.99|1258
1639000800000|2021-12-08 22:00:00|141.34|139.94|138.6|137.2|141.44|140.04|138.37|136.97|932
1639004400000|2021-12-08 23:00:00|138.62|137.22|140.35|138.95|140.45|139.05|138.62|137.22|1065
1639008000000|2021-12-09 00:00:00|140.36|138.96|139.98|138.58|141.53|140.13|139.92|138.52|1537
1639011600000|2021-12-09 01:00:00|139.95|138.55|138.77|137.37|140.48|139.08|138.67|137.27|1079
1639015200000|2021-12-09 02:00:00|138.76|137.36|137.98|136.58|139.24|137.84|137.45|136.05|1680
1639018800000|2021-12-09 03:00:00|137.96|136.56|137.45|136.05|138.55|137.15|137.06|135.66|1192
1639022400000|2021-12-09 04:00:00|137.44|136.04|138.68|137.28|138.77|137.37|137.25|135.85|1394
1639026000000|2021-12-09 05:00:00|138.73|137.33|138.17|136.77|138.83|137.43|138.02|136.62|1070
1639029600000|2021-12-09 06:00:00|138.15|136.75|137.96|136.56|138.78|137.38|137.37|135.97|1066
1639033200000|2021-12-09 07:00:00|137.95|136.55|138.98|137.58|139.48|138.08|136.58|135.18|2049
1639036800000|2021-12-09 08:00:00|138.95|137.55|137.57|136.17|138.96|137.56|136.73|135.33|1777
1639040400000|2021-12-09 09:00:00|137.6|136.2|137.54|136.14|137.86|136.46|135.93|134.53|2350
1639044000000|2021-12-09 10:00:00|137.45|136.05|136.86|135.46|137.77|136.37|135.05|133.65|2148
1639047600000|2021-12-09 11:00:00|136.89|135.49|136.21|134.81|137.2|135.8|135.6|134.2|1549
1639051200000|2021-12-09 12:00:00|136.2|134.8|137.18|135.78|137.76|136.36|135.6|134.2|1953
1639054800000|2021-12-09 13:00:00|137.19|135.79|137.53|136.13|137.74|136.34|136.38|134.98|1504
1639058400000|2021-12-09 14:00:00|137.52|136.12|134.51|133.11|137.97|136.57|134.14|132.74|2465
1639062000000|2021-12-09 15:00:00|134.48|133.08|133.89|132.49|135.55|134.15|132.37|130.97|3116
1639065600000|2021-12-09 16:00:00|133.88|132.48|134.31|132.91|135.26|133.86|133.18|131.78|2232
1639069200000|2021-12-09 17:00:00|134.25|132.85|132.43|131.03|134.91|133.51|132.31|130.91|1506
1639072800000|2021-12-09 18:00:00|132.44|131.04|131.53|130.13|133.33|131.93|130.41|129.01|3048
1639076400000|2021-12-09 19:00:00|131.54|130.14|130.99|129.59|132.6|131.2|130.9|129.5|2140
1639080000000|2021-12-09 20:00:00|130.98|129.58|131.34|129.94|131.52|130.12|129.86|128.46|2713
1639083600000|2021-12-09 21:00:00|131.33|129.93|131.44|130.04|132.19|130.79|130.89|129.49|1897
1639087200000|2021-12-09 22:00:00|131.45|130.05|131.43|130.03|132.74|131.34|130.31|128.91|928
1639090800000|2021-12-09 23:00:00|131.42|130.02|129.63|128.23|131.82|130.42|129.48|128.08|1948
1639094400000|2021-12-10 00:00:00|129.59|128.19|130.68|129.28|132.85|131.45|129.5|128.1|3273
1639098000000|2021-12-10 01:00:00|130.69|129.29|131.57|130.17|132.15|130.75|129.83|128.43|2027
1639101600000|2021-12-10 02:00:00|131.53|130.13|131.53|130.13|132.15|130.75|130.67|129.27|1657
1639105200000|2021-12-10 03:00:00|131.54|130.14|130.95|129.55|131.76|130.36|130.39|128.99|1387
1639108800000|2021-12-10 04:00:00|130.94|129.54|130.46|129.06|131.85|130.45|130.17|128.77|1758
1639112400000|2021-12-10 05:00:00|130.44|129.04|131.18|129.78|131.66|130.26|130.16|128.76|1794
1639116000000|2021-12-10 06:00:00|131.2|129.8|129.61|128.21|131.77|130.37|129.47|128.07|2080
1639119600000|2021-12-10 07:00:00|129.6|128.2|128.39|126.99|129.75|128.35|127.85|126.45|2718
1639123200000|2021-12-10 08:00:00|128.37|126.97|129.5|128.1|129.83|128.43|127.96|126.56|1962
1639126800000|2021-12-10 09:00:00|129.51|128.11|130.74|129.34|130.93|129.53|128.85|127.45|2257
1639130400000|2021-12-10 10:00:00|130.75|129.35|130.25|128.85|131.34|129.94|130.07|128.67|2083
1639134000000|2021-12-10 11:00:00|130.26|128.86|131.88|130.48|131.93|130.53|130.26|128.86|2173
1639137600000|2021-12-10 12:00:00|131.89|130.49|132.23|130.83|133.16|131.76|131.67|130.27|2086
1639141200000|2021-12-10 13:00:00|132.25|130.85|133.09|131.69|134.03|132.63|131.17|129.77|2755
1639144800000|2021-12-10 14:00:00|133.1|131.7|129.69|128.29|133.6|132.2|129.31|127.91|2469
1639148400000|2021-12-10 15:00:00|129.68|128.28|128.55|127.15|130.23|128.83|128.02|126.62|2886
1639152000000|2021-12-10 16:00:00|128.54|127.14|126.87|125.47|128.56|127.16|126.21|124.81|3186
1639155600000|2021-12-10 17:00:00|126.88|125.48|126.44|125.04|127.35|125.95|125.88|124.48|2344
1639159200000|2021-12-10 18:00:00|126.46|125.06|126.63|125.23|127.66|126.26|126.16|124.76|1960
1639162800000|2021-12-10 19:00:00|126.62|125.22|127.23|125.83|127.43|126.03|126.16|124.76|1741
1639166400000|2021-12-10 20:00:00|127.21|125.81|127.64|126.24|128.11|126.71|127.13|125.73|1772
1639170000000|2021-12-10 21:00:00|127.62|126.22|125.96|124.56|127.63|126.23|125.96|124.56|1129
1639209600000|2021-12-11 08:00:00|124.6|123.2|126.74|125.34|127.14|125.74|124.23|122.83|1982
1639213200000|2021-12-11 09:00:00|126.77|125.37|128.2|126.8|128.36|126.96|125.99|124.59|1477
1639216800000|2021-12-11 10:00:00|128.19|126.79|129.56|128.16|129.66|128.26|127.93|126.53|1051
1639220400000|2021-12-11 11:00:00|129.58|128.18|128.56|127.16|130.47|129.07|128.39|126.99|1477
1639224000000|2021-12-11 12:00:00|128.57|127.17|129.19|127.79|129.28|127.88|128.46|127.06|1172
1639227600000|2021-12-11 13:00:00|129.17|127.77|129.05|127.65|130|128.6|128.79|127.39|1595
1639231200000|2021-12-11 14:00:00|129.04|127.64|128.84|127.44|129.35|127.95|127.89|126.49|1400
1639234800000|2021-12-11 15:00:00|128.83|127.43|131.29|129.89|131.43|130.03|128.83|127.43|1624
1639238400000|2021-12-11 16:00:00|131.28|129.88|130.63|129.23|132.3|130.9|130.49|129.09|1903
1639242000000|2021-12-11 17:00:00|130.64|129.24|130.38|128.98|130.84|129.44|129.98|128.58|1362
1639245600000|2021-12-11 18:00:00|130.37|128.97|130.99|129.59|131.67|130.27|130.32|128.92|1490
1639249200000|2021-12-11 19:00:00|131.02|129.62|129.45|128.05|131.06|129.66|129.07|127.67|1405
1639252800000|2021-12-11 20:00:00|129.46|128.06|131.41|130.01|131.41|130.01|128.62|127.22|1943
1639256400000|2021-12-11 21:00:00|131.42|130.02|135.55|134.15|135.87|134.47|130.49|129.09|2845
1639260000000|2021-12-11 22:00:00|135.58|134.18|136.46|135.06|136.84|135.44|135.43|134.03|1630
1639263600000|2021-12-11 23:00:00|136.45|135.05|135.98|134.58|136.46|135.06|134.58|133.18|2168
1639267200000|2021-12-12 00:00:00|135.99|134.59|141.7|140.3|142.08|140.68|135.99|134.59|2805
1639270800000|2021-12-12 01:00:00|141.71|140.31|138.36|136.96|142.08|140.68|137.92|136.52|2286
1639274400000|2021-12-12 02:00:00|138.35|136.95|139.25|137.85|139.71|138.31|138.07|136.67|1954
1639278000000|2021-12-12 03:00:00|139.24|137.84|139.81|138.41|140.05|138.65|138.87|137.47|1590
1639281600000|2021-12-12 04:00:00|139.8|138.4|135.23|133.83|139.89|138.49|134.87|133.47|2259
1639285200000|2021-12-12 05:00:00|135.24|133.84|134.82|133.42|135.9|134.5|134.31|132.91|2008
1639288800000|2021-12-12 06:00:00|134.81|133.41|135.7|134.3|136.27|134.87|134.5|133.1|1934
1639292400000|2021-12-12 07:00:00|135.69|134.29|135.67|134.27|136.07|134.67|134.77|133.37|1329
1639296000000|2021-12-12 08:00:00|135.66|134.26|134.17|132.77|135.74|134.34|133.29|131.89|1525
1639299600000|2021-12-12 09:00:00|134.15|132.75|133.13|131.73|135.35|133.95|132.79|131.39|1813
1639303200000|2021-12-12 10:00:00|133.12|131.72|134.55|133.15|134.86|133.46|132.79|131.39|2157
1639306800000|2021-12-12 11:00:00|134.56|133.16|134.73|133.33|135.82|134.42|134.07|132.67|1706
1639310400000|2021-12-12 12:00:00|134.74|133.34|135.19|133.79|136.55|135.15|134.05|132.65|1656
1639314000000|2021-12-12 13:00:00|135.18|133.78|134.38|132.98|135.85|134.45|133.81|132.41|1408
1639317600000|2021-12-12 14:00:00|134.39|132.99|134.69|133.29|134.83|133.43|133.66|132.26|1197
1639321200000|2021-12-12 15:00:00|134.7|133.3|133.82|132.42|134.77|133.37|133.49|132.09|1340
1639324800000|2021-12-12 16:00:00|133.79|132.39|134.72|133.32|134.85|133.45|133.3|131.9|985
1639328400000|2021-12-12 17:00:00|134.69|133.29|136.41|135.01|136.9|135.5|134.64|133.24|2108
1639332000000|2021-12-12 18:00:00|136.43|135.03|137.62|136.22|139.31|137.91|136.43|135.03|2301
1639335600000|2021-12-12 19:00:00|137.59|136.19|137.14|135.74|138.33|136.93|136.95|135.55|1480
1639339200000|2021-12-12 20:00:00|137.15|135.75|137.43|136.03|137.76|136.36|136.98|135.58|1061
1639342800000|2021-12-12 21:00:00|137.45|136.05|136.51|135.11|137.45|136.05|135.97|134.57|1091
1639346400000|2021-12-12 22:00:00|136.52|135.12|135.68|134.28|137.36|135.96|135.36|133.96|1376
1639350000000|2021-12-12 23:00:00|135.7|134.3|135.43|134.03|136.53|135.13|135.19|133.79|1456
1639353600000|2021-12-13 00:00:00|135.36|133.96|134.13|132.73|136.34|134.94|133.97|132.57|2097
1639357200000|2021-12-13 01:00:00|134.11|132.71|131.01|129.61|134.27|132.87|131.01|129.61|2317
1639360800000|2021-12-13 02:00:00|130.96|129.56|130.95|129.55|132.07|130.67|130.49|129.09|1858
1639364400000|2021-12-13 03:00:00|130.94|129.54|131.55|130.15|132.34|130.94|130.72|129.32|1603
1639368000000|2021-12-13 04:00:00|131.54|130.14|132.55|131.15|132.93|131.53|131.06|129.66|1132
1639371600000|2021-12-13 05:00:00|132.54|131.14|132.54|131.14|133.23|131.83|131.47|130.07|1632
1639375200000|2021-12-13 06:00:00|132.53|131.13|130.98|129.58|132.72|131.32|130.87|129.47|1629
1639378800000|2021-12-13 07:00:00|130.97|129.57|130.96|129.56|131.45|130.05|130.4|129|1765
1639382400000|2021-12-13 08:00:00|131.01|129.61|132.52|131.12|132.99|131.59|129.7|128.3|2295
1639386000000|2021-12-13 09:00:00|132.53|131.13|131.96|130.56|132.75|131.35|131.46|130.06|1481
1639389600000|2021-12-13 10:00:00|131.95|130.55|131.76|130.36|132.27|130.87|131.15|129.75|1698
1639393200000|2021-12-13 11:00:00|131.75|130.35|131.84|130.44|132.04|130.64|131.36|129.96|1350
1639396800000|2021-12-13 12:00:00|131.79|130.39|130.47|129.07|132.64|131.24|130.4|129|1615
1639400400000|2021-12-13 13:00:00|130.44|129.04|130.05|128.65|130.88|129.48|128.95|127.55|2180
1639404000000|2021-12-13 14:00:00|130.06|128.66|127.22|125.82|130.06|128.66|126.47|125.07|3162
1639407600000|2021-12-13 15:00:00|127.23|125.83|124.82|123.42|127.23|125.83|123.85|122.45|3242
1639411200000|2021-12-13 16:00:00|124.81|123.41|125.25|123.85|125.89|124.49|123.55|122.15|3871
1639414800000|2021-12-13 17:00:00|125.24|123.84|125.59|124.19|126.95|125.55|124.9|123.5|2349
1639418400000|2021-12-13 18:00:00|125.57|124.17|124.24|122.84|125.81|124.41|123.1|121.7|2174
1639422000000|2021-12-13 19:00:00|124.23|122.83|122.66|121.26|124.41|123.01|120.76|119.36|3940
1639425600000|2021-12-13 20:00:00|122.67|121.27|121.62|120.22|123.35|121.95|121.15|119.75|3156
1639429200000|2021-12-13 21:00:00|121.63|120.23|123.62|122.22|124.06|122.66|121.11|119.71|2849
1639432800000|2021-12-13 22:00:00|123.6|122.2|124.83|123.43|125.25|123.85|123.2|121.8|1999
1639436400000|2021-12-13 23:00:00|124.81|123.41|123.07|121.67|125.04|123.64|122.77|121.37|2135
1639440000000|2021-12-14 00:00:00|123.08|121.68|123.9|122.5|125.02|123.62|121.95|120.55|2899
1639443600000|2021-12-14 01:00:00|123.89|122.49|123.67|122.27|124.15|122.75|122.33|120.93|2237
1639447200000|2021-12-14 02:00:00|123.66|122.26|123.74|122.34|124.06|122.66|122.44|121.04|2426
1639450800000|2021-12-14 03:00:00|123.75|122.35|122.51|121.11|124.31|122.91|121.79|120.39|2478
1639454400000|2021-12-14 04:00:00|122.54|121.14|122.11|120.71|123.35|121.95|121.67|120.27|1953
1639458000000|2021-12-14 05:00:00|122.1|120.7|121.36|119.96|122.99|121.59|121.28|119.88|2095
1639461600000|2021-12-14 06:00:00|121.35|119.95|122.44|121.04|122.45|121.05|120.71|119.31|2532
1639465200000|2021-12-14 07:00:00|122.45|121.05|123.94|122.54|124.25|122.85|122.23|120.83|2250
1639468800000|2021-12-14 08:00:00|123.95|122.55|125.27|123.87|125.45|124.05|123.48|122.08|2402
1639472400000|2021-12-14 09:00:00|125.28|123.88|122.95|121.55|125.29|123.89|122.85|121.45|2273
1639476000000|2021-12-14 10:00:00|122.96|121.56|124.85|123.45|125.31|123.91|122.92|121.52|2447
1639479600000|2021-12-14 11:00:00|124.83|123.43|126.37|124.97|126.79|125.39|124.35|122.95|2377
1639483200000|2021-12-14 12:00:00|126.4|125|125.61|124.21|127.16|125.76|125.1|123.7|2900
1639486800000|2021-12-14 13:00:00|125.62|124.22|124.39|122.99|126.3|124.9|123.49|122.09|2416
1639490400000|2021-12-14 14:00:00|124.38|122.98|124.65|123.25|124.92|123.52|122.68|121.28|2772
1639494000000|2021-12-14 15:00:00|124.66|123.26|123.7|122.3|125.9|124.5|123.12|121.72|2987
1639497600000|2021-12-14 16:00:00|123.72|122.32|123.9|122.5|125.15|123.75|123.17|121.77|2986
1639501200000|2021-12-14 17:00:00|123.89|122.49|123.26|121.86|125.03|123.63|123.17|121.77|2447
1639504800000|2021-12-14 18:00:00|123.25|121.85|123.25|121.85|124.39|122.99|121.94|120.54|2910
1639508400000|2021-12-14 19:00:00|123.26|121.86|124.96|123.56|125.52|124.12|123.2|121.8|2526
1639512000000|2021-12-14 20:00:00|124.95|123.55|126.44|125.04|126.97|125.57|124.72|123.32|2995
1639515600000|2021-12-14 21:00:00|126.37|124.97|127.72|126.32|129.06|127.66|125.88|124.48|2644
1639519200000|2021-12-14 22:00:00|127.7|126.3|127.67|126.27|128.16|126.76|126.59|125.19|1546
1639522800000|2021-12-14 23:00:00|127.66|126.26|127.36|125.96|127.85|126.45|126.6|125.2|1814
1639526400000|2021-12-15 00:00:00|127.35|125.95|126.52|125.12|128.07|126.67|126.35|124.95|2256
1639530000000|2021-12-15 01:00:00|126.48|125.08|125.87|124.47|126.67|125.27|125.74|124.34|1769
1639533600000|2021-12-15 02:00:00|125.88|124.48|125.54|124.14|125.97|124.57|125.01|123.61|1851
1639537200000|2021-12-15 03:00:00|125.55|124.15|126.06|124.66|126.08|124.68|125.27|123.87|1549
1639540800000|2021-12-15 04:00:00|126.05|124.65|125.55|124.15|126.82|125.42|124.98|123.58|2335
1639544400000|2021-12-15 05:00:00|125.57|124.17|125.33|123.93|125.87|124.47|124.76|123.36|1925
1639548000000|2021-12-15 06:00:00|125.34|123.94|125.77|124.37|126.04|124.64|125.14|123.74|1936
1639551600000|2021-12-15 07:00:00|125.76|124.36|126.82|125.42|127.17|125.77|125.28|123.88|2038
1639555200000|2021-12-15 08:00:00|126.83|125.43|127.11|125.71|128.04|126.64|126.78|125.38|1855
1639558800000|2021-12-15 09:00:00|127.1|125.7|126.74|125.34|127.2|125.8|126.25|124.85|1576
1639562400000|2021-12-15 10:00:00|126.73|125.33|126.53|125.13|127.27|125.87|126.05|124.65|1728
1639566000000|2021-12-15 11:00:00|126.54|125.14|125.79|124.39|126.79|125.39|125.76|124.36|1583
1639569600000|2021-12-15 12:00:00|125.77|124.37|123.89|122.49|126.16|124.76|123.89|122.49|2099
1639573200000|2021-12-15 13:00:00|123.9|122.5|124.21|122.81|124.75|123.35|123.47|122.07|2068
1639576800000|2021-12-15 14:00:00|124.2|122.8|123.02|121.62|124.52|123.12|122.55|121.15|2198
1639580400000|2021-12-15 15:00:00|123.04|121.64|121.35|119.95|123.23|121.83|121.23|119.83|1637
1639584000000|2021-12-15 16:00:00|121.33|119.93|121.92|120.52|122.36|120.96|121.17|119.77|2216
1639587600000|2021-12-15 17:00:00|121.87|120.47|122.24|120.84|122.53|121.13|121.54|120.14|1928
1639591200000|2021-12-15 18:00:00|122.25|120.85|125.67|124.37|126.58|125.18|121.91|120.51|2549
1639594800000|2021-12-15 19:00:00|125.68|124.38|129.99|128.59|130.31|129.01|124.36|123.06|5811
1639598400000|2021-12-15 20:00:00|130|128.6|132.68|131.28|133.7|132.3|129.86|128.46|4082
1639602000000|2021-12-15 21:00:00|132.71|131.31|132.22|130.82|133.43|132.03|131.68|130.28|2870
1639605600000|2021-12-15 22:00:00|132.25|130.85|130.72|129.32|132.86|131.46|130.5|129.1|1446
1639609200000|2021-12-15 23:00:00|130.73|129.33|131.82|130.42|132.07|130.67|130.72|129.32|1658
1639612800000|2021-12-16 00:00:00|131.81|130.41|132.05|130.65|132.45|131.05|131.05|129.65|1874
1639616400000|2021-12-16 01:00:00|132.06|130.66|131.3|129.9|132.16|130.76|131.15|129.75|1202
1639620000000|2021-12-16 02:00:00|131.28|129.88|130.94|129.54|131.36|129.96|130.66|129.26|1280
1639623600000|2021-12-16 03:00:00|130.95|129.55|130.45|129.05|131.26|129.86|130.22|128.82|1349
1639627200000|2021-12-16 04:00:00|130.46|129.06|129.96|128.56|130.95|129.55|129.41|128.01|1763
1639630800000|2021-12-16 05:00:00|130.01|128.61|129.25|127.85|130.66|129.26|129.22|127.82|1766
1639634400000|2021-12-16 06:00:00|129.24|127.84|130.44|129.04|130.44|129.04|129.08|127.68|1632
1639638000000|2021-12-16 07:00:00|130.43|129.03|130.48|129.08|132.05|130.65|130.24|128.84|2147
1639641600000|2021-12-16 08:00:00|130.51|129.11|131.08|129.68|131.65|130.25|130.34|128.94|1694
1639645200000|2021-12-16 09:00:00|131.1|129.7|131.88|130.48|132|130.6|130.96|129.56|1111
1639648800000|2021-12-16 10:00:00|131.89|130.49|132.18|130.78|132.63|131.23|131.68|130.28|1632
1639652400000|2021-12-16 11:00:00|132.17|130.77|132.91|131.61|133.75|132.35|131.3|129.9|1729
1639656000000|2021-12-16 12:00:00|132.92|131.62|131.03|129.63|133.32|131.92|130.95|129.55|1761
1639659600000|2021-12-16 13:00:00|131.01|129.61|131.97|130.57|132.03|130.63|130.25|128.85|1909
1639663200000|2021-12-16 14:00:00|131.96|130.56|131|129.6|131.99|130.59|130.99|129.59|2013
1639666800000|2021-12-16 15:00:00|131.01|129.61|130.99|129.59|131.47|130.07|130.19|128.79|2223
1639670400000|2021-12-16 16:00:00|131.01|129.61|130.57|129.17|131.27|129.87|130.3|128.9|2350
1639674000000|2021-12-16 17:00:00|130.59|129.19|129.32|127.92|130.59|129.19|129.27|127.87|1777
1639677600000|2021-12-16 18:00:00|129.29|127.89|128.24|126.84|130.05|128.65|128.07|126.67|1714
1639681200000|2021-12-16 19:00:00|128.21|126.81|126.77|125.37|128.72|127.32|126.29|124.89|2109
1639684800000|2021-12-16 20:00:00|126.73|125.33|127.42|126.02|128.26|126.86|126.67|125.27|2156
1639688400000|2021-12-16 21:00:00|127.41|126.01|127.6|126.2|128.12|126.72|127.26|125.86|1391
1639692000000|2021-12-16 22:00:00|127.57|126.17|126.45|125.05|127.75|126.35|125.76|124.36|1076
1639695600000|2021-12-16 23:00:00|126.47|125.07|124.66|123.26|126.47|125.07|124.34|122.94|2038
1639699200000|2021-12-17 00:00:00|124.65|123.25|125.34|123.94|125.94|124.54|124.2|122.8|2299
1639702800000|2021-12-17 01:00:00|125.32|123.92|125.95|124.55|126.2|124.8|125.25|123.85|1697
1639706400000|2021-12-17 02:00:00|125.96|124.56|125.78|124.38|125.97|124.57|124.91|123.51|1574
1639710000000|2021-12-17 03:00:00|125.82|124.42|125.85|124.45|126.07|124.67|125.18|123.78|1312
1639713600000|2021-12-17 04:00:00|125.84|124.44|126.44|125.04|126.5|125.1|125.78|124.38|1320
1639717200000|2021-12-17 05:00:00|126.45|125.05|125.84|124.44|126.48|125.08|125.55|124.15|1366
1639720800000|2021-12-17 06:00:00|125.87|124.47|125.57|124.17|126.27|124.87|125.36|123.96|1438
1639724400000|2021-12-17 07:00:00|125.59|124.19|125.6|124.2|125.67|124.27|124.08|122.68|1919
1639728000000|2021-12-17 08:00:00|125.58|124.18|125.72|124.32|126.18|124.78|125.01|123.61|1568
1639731600000|2021-12-17 09:00:00|125.71|124.31|125.49|124.09|125.88|124.48|124.97|123.57|1480
1639735200000|2021-12-17 10:00:00|125.48|124.08|124.01|122.61|125.54|124.14|123.67|122.27|1970
1639738800000|2021-12-17 11:00:00|124|122.6|124.13|122.73|124.71|123.31|123.71|122.31|1969
1639742400000|2021-12-17 12:00:00|124.14|122.74|123.65|122.25|124.83|123.43|123.35|121.95|2045
1639746000000|2021-12-17 13:00:00|123.69|122.29|122.56|121.16|124.05|122.65|122.27|120.87|2048
1639749600000|2021-12-17 14:00:00|122.58|121.18|121.08|119.68|122.76|121.36|119.03|117.63|3928
1639753200000|2021-12-17 15:00:00|121.07|119.67|123.41|122.01|123.78|122.38|119.99|118.59|3536
1639756800000|2021-12-17 16:00:00|123.42|122.02|125.33|123.93|126.51|125.11|122.95|121.55|3353
1639760400000|2021-12-17 17:00:00|125.32|123.92|123.14|121.74|125.32|123.92|122.84|121.44|2279
1639764000000|2021-12-17 18:00:00|123.15|121.75|124.05|122.65|124.21|122.81|122.84|121.44|2084
1639767600000|2021-12-17 19:00:00|124.04|122.64|123.11|121.71|124.24|122.84|122.86|121.46|2023
1639771200000|2021-12-17 20:00:00|123.1|121.7|122.06|120.66|123.31|121.91|121.72|120.32|2221
1639774800000|2021-12-17 21:00:00|122.07|120.67|124|122.6|124.56|123.16|121.85|120.45|2076
1639814400000|2021-12-18 08:00:00|124.24|122.84|124.54|123.14|125.21|123.81|124.09|122.69|1540
1639818000000|2021-12-18 09:00:00|124.53|123.13|126.67|125.27|126.86|125.46|124.53|123.13|1593
1639821600000|2021-12-18 10:00:00|126.7|125.3|127.32|125.92|127.34|125.94|125.94|124.54|1658
1639825200000|2021-12-18 11:00:00|127.3|125.9|126.02|124.62|127.34|125.94|125.74|124.34|1572
1639828800000|2021-12-18 12:00:00|126.03|124.63|126.08|124.68|126.48|125.08|125.82|124.42|1220
1639832400000|2021-12-18 13:00:00|126.09|124.69|124.76|123.36|126.31|124.91|124.68|123.28|1649
1639836000000|2021-12-18 14:00:00|124.77|123.37|126.1|124.7|126.15|124.75|124.76|123.36|1681
1639839600000|2021-12-18 15:00:00|126.11|124.71|125.49|124.09|126.62|125.22|125.42|124.02|1446
1639843200000|2021-12-18 16:00:00|125.5|124.1|125.07|123.67|125.63|124.23|124.79|123.39|1451
1639846800000|2021-12-18 17:00:00|125.06|123.66|124.72|123.32|125.16|123.76|124.68|123.28|1340
1639850400000|2021-12-18 18:00:00|124.73|123.33|125.05|123.65|125.15|123.75|124.61|123.21|1060
1639854000000|2021-12-18 19:00:00|125.06|123.66|125.05|123.65|125.23|123.83|123.82|122.42|1436
1639857600000|2021-12-18 20:00:00|125.07|123.67|125.27|123.87|125.46|124.06|124.66|123.26|1306
1639861200000|2021-12-18 21:00:00|125.26|123.86|125.37|123.97|125.72|124.32|125.03|123.63|1231
1639864800000|2021-12-18 22:00:00|125.39|123.99|124.96|123.56|125.94|124.54|124.83|123.43|938
1639868400000|2021-12-18 23:00:00|124.95|123.55|124.93|123.53|125.37|123.97|124.59|123.19|1417
1639872000000|2021-12-19 00:00:00|124.92|123.52|126|124.6|126.23|124.83|124.85|123.45|1636
1639875600000|2021-12-19 01:00:00|125.99|124.59|126.93|125.53|127.27|125.87|125.71|124.31|1939
1639879200000|2021-12-19 02:00:00|126.92|125.52|129.58|128.18|129.86|128.46|126.16|124.76|1969
1639882800000|2021-12-19 03:00:00|129.55|128.15|130.46|129.06|131.45|130.05|129.08|127.68|3030
1639886400000|2021-12-19 04:00:00|130.45|129.05|131.24|129.84|131.73|130.33|130.45|129.05|2115
1639890000000|2021-12-19 05:00:00|131.23|129.83|130.16|128.76|131.83|130.43|129.97|128.57|1811
1639893600000|2021-12-19 06:00:00|130.15|128.75|129.3|127.9|130.29|128.89|129.3|127.9|1264
1639897200000|2021-12-19 07:00:00|129.32|127.92|128.94|127.54|129.52|128.12|128.77|127.37|1245
1639900800000|2021-12-19 08:00:00|128.93|127.53|128.24|126.84|129.16|127.76|128.08|126.68|1112
1639904400000|2021-12-19 09:00:00|128.25|126.85|127.86|126.46|128.46|127.06|127.38|125.98|1570
1639908000000|2021-12-19 10:00:00|127.87|126.47|127.86|126.46|128.15|126.75|126.8|125.4|1548
1639911600000|2021-12-19 11:00:00|127.85|126.45|128.37|126.97|128.69|127.29|127.2|125.8|1520
1639915200000|2021-12-19 12:00:00|128.36|126.96|128.99|127.59|129.08|127.68|127.59|126.19|1464
1639918800000|2021-12-19 13:00:00|128.98|127.58|129.72|128.32|129.84|128.44|127.72|126.32|1838
1639922400000|2021-12-19 14:00:00|129.71|128.31|128.85|127.45|130.75|129.35|128.17|126.77|2953
1639926000000|2021-12-19 15:00:00|128.88|127.48|128.31|126.91|129.03|127.63|127.93|126.53|1630
1639929600000|2021-12-19 16:00:00|128.32|126.92|127.49|126.09|129.31|127.91|127.47|126.07|1711
1639933200000|2021-12-19 17:00:00|127.46|126.06|127.15|125.75|127.61|126.21|126.87|125.47|1455
1639936800000|2021-12-19 18:00:00|127.11|125.71|126.39|124.99|127.11|125.71|125.9|124.5|1408
1639940400000|2021-12-19 19:00:00|126.38|124.98|125.36|123.96|126.45|125.05|125.14|123.74|1823
1639944000000|2021-12-19 20:00:00|125.37|123.97|125.29|123.89|125.67|124.27|124.79|123.39|1407
1639947600000|2021-12-19 21:00:00|125.28|123.88|124.99|123.59|125.92|124.52|124.88|123.48|998
1639951200000|2021-12-19 22:00:00|125.02|123.62|126.81|125.41|126.97|125.57|124.81|123.41|1347
1639954800000|2021-12-19 23:00:00|126.82|125.42|125.07|123.67|126.98|125.58|124.98|123.58|1394
1639958400000|2021-12-20 00:00:00|125.1|123.7|125.55|124.15|125.55|124.15|123.39|121.99|1996
1639962000000|2021-12-20 01:00:00|125.53|124.13|124.64|123.24|126.35|124.95|124.16|122.76|2046
1639965600000|2021-12-20 02:00:00|124.62|123.22|124.65|123.25|125.97|124.57|124.15|122.75|2100
1639969200000|2021-12-20 03:00:00|124.66|123.26|124.22|122.82|125.02|123.62|123.46|122.06|1677
1639972800000|2021-12-20 04:00:00|124.21|122.81|125.19|123.79|125.52|124.12|124.14|122.74|1730
1639976400000|2021-12-20 05:00:00|125.18|123.78|123.16|121.76|125.59|124.19|123.06|121.66|1538
1639980000000|2021-12-20 06:00:00|123.15|121.75|124.08|122.68|124.25|122.85|122.72|121.32|1827
1639983600000|2021-12-20 07:00:00|124.1|122.7|123.67|122.27|124.1|122.7|122.9|121.5|1992
1639987200000|2021-12-20 08:00:00|123.68|122.28|123.05|121.65|123.95|122.55|122.72|121.32|1689
1639990800000|2021-12-20 09:00:00|123.06|121.66|121.59|120.19|123.26|121.86|121.57|120.17|2176
1639994400000|2021-12-20 10:00:00|121.62|120.22|122.05|120.65|122.83|121.43|121.57|120.17|1857
1639998000000|2021-12-20 11:00:00|122.01|120.61|122.78|121.38|122.86|121.46|121.88|120.48|1512
1640001600000|2021-12-20 12:00:00|122.79|121.39|121.59|120.19|123.26|121.86|121.46|120.06|1984
1640005200000|2021-12-20 13:00:00|121.6|120.2|121.57|120.17|122.39|120.99|121.17|119.77|1683
1640008800000|2021-12-20 14:00:00|121.6|120.2|123.43|122.03|123.44|122.04|120.86|119.46|2555
1640012400000|2021-12-20 15:00:00|123.47|122.07|121.73|120.33|123.47|122.07|121.52|120.12|1955
1640016000000|2021-12-20 16:00:00|121.72|120.32|122.93|121.53|123.06|121.66|121.57|120.17|1944
1640019600000|2021-12-20 17:00:00|122.95|121.55|122.31|120.91|123.35|121.95|122.25|120.85|1673
1640023200000|2021-12-20 18:00:00|122.3|120.9|123.04|121.64|123.26|121.86|122.08|120.68|1658
1640026800000|2021-12-20 19:00:00|123.05|121.65|124.79|123.39|124.9|123.5|123.04|121.64|1499
1640030400000|2021-12-20 20:00:00|124.78|123.38|125.88|124.48|126.17|124.77|124.73|123.33|2304
1640034000000|2021-12-20 21:00:00|125.99|124.59|124.95|123.55|126.71|125.31|124.94|123.54|1884
1640037600000|2021-12-20 22:00:00|124.96|123.56|123.79|122.39|125.5|124.1|123.77|122.37|1367
1640041200000|2021-12-20 23:00:00|123.8|122.4|124.47|123.07|125.25|123.85|123.78|122.38|1685
1640044800000|2021-12-21 00:00:00|124.46|123.06|124.44|123.04|125.18|123.78|124.15|122.75|1738
1640048400000|2021-12-21 01:00:00|124.43|123.03|124.16|122.76|124.72|123.32|123.49|122.09|1364
1640052000000|2021-12-21 02:00:00|124.17|122.77|123.92|122.52|124.36|122.96|123.47|122.07|1123
1640055600000|2021-12-21 03:00:00|123.9|122.5|126.26|124.86|127.06|125.66|123.86|122.46|1643
1640059200000|2021-12-21 04:00:00|126.25|124.85|126.83|125.43|127.6|126.2|126.25|124.85|1955
1640062800000|2021-12-21 05:00:00|126.82|125.42|126.65|125.25|127.13|125.73|126.09|124.69|1791
1640066400000|2021-12-21 06:00:00|126.64|125.24|126.73|125.33|127.14|125.74|126.06|124.66|1656
1640070000000|2021-12-21 07:00:00|126.74|125.34|126.54|125.14|126.84|125.44|126.34|124.94|1251
1640073600000|2021-12-21 08:00:00|126.55|125.15|127.24|125.84|127.42|126.02|126.34|124.94|1573
1640077200000|2021-12-21 09:00:00|127.25|125.85|126.85|125.45|128.13|126.73|126.76|125.36|1346
1640080800000|2021-12-21 10:00:00|126.86|125.46|127.14|125.74|127.45|126.05|126.54|125.14|1172
1640084400000|2021-12-21 11:00:00|127.12|125.72|126.72|125.32|127.15|125.75|126.12|124.72|1381
1640088000000|2021-12-21 12:00:00|126.71|125.31|125.86|124.46|127.91|126.51|125.79|124.39|1762
1640091600000|2021-12-21 13:00:00|125.85|124.45|127|125.6|127.05|125.65|125.82|124.42|1492
1640095200000|2021-12-21 14:00:00|127.01|125.61|126.55|125.15|127.09|125.69|126.08|124.68|1505
1640098800000|2021-12-21 15:00:00|126.56|125.16|126.42|125.02|128.3|126.9|125.37|123.97|2044
1640102400000|2021-12-21 16:00:00|126.41|125.01|127.19|125.79|127.38|125.98|126.05|124.65|1482
1640106000000|2021-12-21 17:00:00|127.17|125.77|126.67|125.27|127.35|125.95|126.47|125.07|1082
1640109600000|2021-12-21 18:00:00|126.68|125.28|126.46|125.06|126.9|125.5|126.25|124.85|1074
1640113200000|2021-12-21 19:00:00|126.47|125.07|126.33|124.93|126.69|125.29|125.6|124.2|1356
1640116800000|2021-12-21 20:00:00|126.35|124.95|128.25|126.85|128.25|126.85|126.15|124.75|1299
1640120400000|2021-12-21 21:00:00|128.24|126.84|128.84|127.44|129.36|127.96|127.74|126.34|1853
1640124000000|2021-12-21 22:00:00|128.85|127.45|129.55|128.15|129.56|128.16|128.43|127.03|1036
1640127600000|2021-12-21 23:00:00|129.54|128.14|128.68|127.28|129.56|128.16|128.63|127.23|1233
1640131200000|2021-12-22 00:00:00|128.67|127.27|128.39|126.99|129.68|128.28|128.35|126.95|1295
1640134800000|2021-12-22 01:00:00|128.37|126.97|129.04|127.64|129.23|127.83|128.35|126.95|1046
1640138400000|2021-12-22 02:00:00|129.03|127.63|130.17|128.77|130.7|129.3|129.03|127.63|1406
1640142000000|2021-12-22 03:00:00|130.18|128.78|130.51|129.11|130.62|129.22|129.93|128.53|1057
1640145600000|2021-12-22 04:00:00|130.52|129.12|131.46|130.06|131.55|130.15|130.25|128.85|1070
1640149200000|2021-12-22 05:00:00|131.45|130.05|129.95|128.55|131.46|130.06|129.72|128.32|943
1640152800000|2021-12-22 06:00:00|129.96|128.56|130.05|128.65|130.85|129.45|129.96|128.56|1150
1640156400000|2021-12-22 07:00:00|130.06|128.66|130.52|129.12|130.59|129.19|130.05|128.65|917
1640160000000|2021-12-22 08:00:00|130.51|129.11|131.27|129.87|131.86|130.46|130.19|128.79|1226
1640163600000|2021-12-22 09:00:00|131.29|129.89|131.59|130.19|131.87|130.47|130.69|129.29|1354
1640167200000|2021-12-22 10:00:00|131.57|130.17|135.57|134.17|135.72|134.32|131.38|129.98|1904
1640170800000|2021-12-22 11:00:00|135.56|134.16|136.25|134.85|137.51|136.11|135.5|134.1|2583
1640174400000|2021-12-22 12:00:00|136.26|134.86|133.55|132.15|137.37|135.97|133.03|131.63|2794
1640178000000|2021-12-22 13:00:00|133.54|132.14|135.65|134.25|135.85|134.45|133.34|131.94|2361
1640181600000|2021-12-22 14:00:00|135.64|134.24|135.76|134.36|136.4|135|134.47|133.07|1940
1640185200000|2021-12-22 15:00:00|135.77|134.37|135.16|133.76|135.98|134.58|134.45|133.05|1734
1640188800000|2021-12-22 16:00:00|135.15|133.75|133.85|132.45|135.95|134.55|133.75|132.35|1891
1640192400000|2021-12-22 17:00:00|133.84|132.44|132.86|131.46|134.27|132.87|132.59|131.19|1964
1640196000000|2021-12-22 18:00:00|132.85|131.45|133.42|132.02|134.17|132.77|132.73|131.33|1978
1640199600000|2021-12-22 19:00:00|133.38|131.98|135.01|133.61|135.36|133.96|133.05|131.65|1467
1640203200000|2021-12-22 20:00:00|134.99|133.59|134.84|133.44|135.37|133.97|134.47|133.07|1170
1640206800000|2021-12-22 21:00:00|134.85|133.45|135.07|133.67|135.72|134.32|134.35|132.95|1184
1640210400000|2021-12-22 22:00:00|135.06|133.66|134.95|133.55|135.15|133.75|134.42|133.02|1017
1640214000000|2021-12-22 23:00:00|134.94|133.54|133.46|132.06|135.17|133.77|133.09|131.69|1512
1640217600000|2021-12-23 00:00:00|133.47|132.07|132.74|131.34|133.96|132.56|131.52|130.12|2518
1640221200000|2021-12-23 01:00:00|132.72|131.32|133.73|132.33|133.74|132.34|132.18|130.78|1750
1640224800000|2021-12-23 02:00:00|133.72|132.32|134.47|133.07|135.71|134.31|133.26|131.86|1905
1640228400000|2021-12-23 03:00:00|134.49|133.09|134.75|133.35|134.81|133.41|132.57|131.17|1408
1640232000000|2021-12-23 04:00:00|134.76|133.36|134.66|133.26|136.14|134.74|134.57|133.17|1687
1640235600000|2021-12-23 05:00:00|134.67|133.27|134.55|133.15|135.71|134.31|134.35|132.95|1448
1640239200000|2021-12-23 06:00:00|134.54|133.14|136.05|134.65|136.16|134.76|134.07|132.67|1438
1640242800000|2021-12-23 07:00:00|136.07|134.67|133.36|131.96|136.24|134.84|132.98|131.58|1972
1640246400000|2021-12-23 08:00:00|133.35|131.95|134.45|133.05|134.45|133.05|133.25|131.85|1766
1640250000000|2021-12-23 09:00:00|134.43|133.03|135.12|133.72|135.24|133.84|133.85|132.45|934
1640253600000|2021-12-23 10:00:00|135.14|133.74|137.08|135.68|137.33|135.93|134.45|133.05|1802
1640257200000|2021-12-23 11:00:00|137.12|135.72|135.56|134.16|137.99|136.59|135.07|133.67|2279
1640260800000|2021-12-23 12:00:00|135.54|134.14|137.06|135.66|137.69|136.29|134.23|132.83|2415
1640264400000|2021-12-23 13:00:00|137.05|135.65|137.65|136.25|139.23|137.83|137.05|135.65|2768
1640268000000|2021-12-23 14:00:00|137.66|136.26|137.03|135.63|138.19|136.79|136.7|135.3|2158
1640271600000|2021-12-23 15:00:00|137.04|135.64|138.31|136.91|138.48|137.08|136.76|135.36|1854
1640275200000|2021-12-23 16:00:00|138.32|136.92|139.92|138.52|140.03|138.63|137.95|136.55|2109
1640278800000|2021-12-23 17:00:00|139.91|138.51|143.82|142.42|144.5|143.1|139.67|138.27|2771
1640282400000|2021-12-23 18:00:00|143.84|142.44|144.87|143.47|146.64|145.24|143.84|142.44|3396
1640286000000|2021-12-23 19:00:00|144.86|143.46|147.15|145.75|147.66|146.26|144.86|143.46|2445
1640289600000|2021-12-23 20:00:00|147.16|145.76|146.99|145.59|147.66|146.26|144.82|143.42|2265
1640293200000|2021-12-23 21:00:00|147.01|145.61|147.56|146.16|147.91|146.51|145.95|144.55|2403
1640296800000|2021-12-23 22:00:00|147.57|146.17|146.68|145.28|148.44|147.04|146.58|145.18|1413
1640300400000|2021-12-23 23:00:00|146.67|145.27|148.07|146.67|149.64|148.24|146.65|145.25|1813
1640304000000|2021-12-24 00:00:00|148.06|146.66|147.81|146.41|148.21|146.81|146.37|144.97|1482
1640307600000|2021-12-24 01:00:00|147.8|146.4|149.64|148.24|149.66|148.26|147.44|146.04|1408
1640311200000|2021-12-24 02:00:00|149.65|148.25|147.7|146.3|149.65|148.25|147.67|146.27|1353
1640314800000|2021-12-24 03:00:00|147.69|146.29|146.53|145.13|147.81|146.41|146.02|144.62|1119
1640318400000|2021-12-24 04:00:00|146.54|145.14|145.68|144.28|146.86|145.46|145.57|144.17|794
1640322000000|2021-12-24 05:00:00|145.67|144.27|144.65|143.25|145.67|144.27|143.72|142.32|1463
1640325600000|2021-12-24 06:00:00|144.64|143.24|144.22|142.82|144.74|143.34|143.41|142.01|1447
1640329200000|2021-12-24 07:00:00|144.21|142.81|145.12|143.72|145.31|143.91|143.71|142.31|1233
1640332800000|2021-12-24 08:00:00|145.11|143.71|145.64|144.24|146.16|144.76|144.75|143.35|1174
1640336400000|2021-12-24 09:00:00|145.63|144.23|146.08|144.68|146.15|144.75|144.88|143.48|1051
1640340000000|2021-12-24 10:00:00|146.09|144.69|145.97|144.57|146.09|144.69|145.57|144.17|452
1640343600000|2021-12-24 11:00:00|147.61|146.21|145.99|144.59|147.9|146.5|145.47|144.07|1433
1640347200000|2021-12-24 12:00:00|145.98|144.58|146.08|144.68|146.2|144.8|144.72|143.32|1255
1640350800000|2021-12-24 13:00:00|146.09|144.69|145.29|143.89|147.79|146.39|145.19|143.79|1562
1640354400000|2021-12-24 14:00:00|145.27|143.87|144.61|143.21|146.41|145.01|144.49|143.09|1390
1640358000000|2021-12-24 15:00:00|144.62|143.22|145.06|143.66|145.2|143.8|141.29|139.89|2885
1640361600000|2021-12-24 16:00:00|145.07|143.67|143.74|142.34|146.11|144.71|143.1|141.7|2126
1640365200000|2021-12-24 17:00:00|143.73|142.33|144.75|143.35|144.87|143.47|142.98|141.58|1495
1640368800000|2021-12-24 18:00:00|144.76|143.36|144.86|143.46|144.86|143.46|143.77|142.37|1340
1640372400000|2021-12-24 19:00:00|144.85|143.45|141.56|140.16|145.17|143.77|141.48|140.08|1830
1640376000000|2021-12-24 20:00:00|141.55|140.15|142.94|141.54|143|141.6|140.93|139.53|1979
1640379600000|2021-12-24 21:00:00|142.95|141.55|141.97|140.57|142.99|141.59|141.85|140.45|1138
1640502000000|2021-12-26 07:00:00|141.98|140.58|143.22|141.82|143.22|141.82|141.98|140.58|3
1640505600000|2021-12-26 08:00:00|143.23|141.83|143.28|141.88|143.74|142.34|142.69|141.29|1013
1640509200000|2021-12-26 09:00:00|143.27|141.87|144.62|143.22|145.03|143.63|143.17|141.77|1170
1640512800000|2021-12-26 10:00:00|144.61|143.21|145.14|143.74|145.4|144|144.25|142.85|1203
1640516400000|2021-12-26 11:00:00|145.15|143.75|144.16|142.76|146.03|144.63|143.71|142.31|1480
1640520000000|2021-12-26 12:00:00|144.17|142.77|144.01|142.61|144.6|143.2|143.04|141.64|1706
1640523600000|2021-12-26 13:00:00|144.02|142.62|144.28|142.88|144.77|143.37|143.84|142.44|1192
1640527200000|2021-12-26 14:00:00|144.27|142.87|143.91|142.51|144.37|142.97|143.47|142.07|1370
1640530800000|2021-12-26 15:00:00|143.9|142.5|144.77|143.37|145.07|143.67|143.88|142.48|1351
1640534400000|2021-12-26 16:00:00|144.78|143.38|146.01|144.61|146.52|145.12|144.03|142.63|1613
1640538000000|2021-12-26 17:00:00|146.02|144.62|146.9|145.5|147.15|145.75|146.02|144.62|1619
1640541600000|2021-12-26 18:00:00|146.92|145.52|146.96|145.56|147.25|145.85|146.42|145.02|1503
1640545200000|2021-12-26 19:00:00|146.94|145.54|146.8|145.4|147.3|145.9|146.56|145.16|1087
1640548800000|2021-12-26 20:00:00|146.78|145.38|145.76|144.36|146.92|145.52|145.76|144.36|1217
1640552400000|2021-12-26 21:00:00|145.77|144.37|146.35|144.95|146.99|145.59|144.55|143.15|1916
1640556000000|2021-12-26 22:00:00|146.36|144.96|146.32|144.92|147.18|145.78|146.32|144.92|1096
1640559600000|2021-12-26 23:00:00|146.35|144.95|146.15|144.75|146.48|145.08|145.76|144.36|1364
1640563200000|2021-12-27 00:00:00|146.18|144.78|146.55|145.15|147.19|145.79|145.84|144.44|1679
1640566800000|2021-12-27 01:00:00|146.56|145.16|146.45|145.05|146.72|145.32|145.87|144.47|1245
1640570400000|2021-12-27 02:00:00|146.44|145.04|146.13|144.73|147.18|145.78|146.07|144.67|1332
1640574000000|2021-12-27 03:00:00|146.11|144.71|146.75|145.35|146.89|145.49|146.1|144.7|1172
1640577600000|2021-12-27 04:00:00|146.73|145.33|148.46|147.06|148.62|147.22|146.38|144.98|1371
1640581200000|2021-12-27 05:00:00|148.45|147.05|148.38|146.98|148.98|147.58|148.17|146.77|1318
1640584800000|2021-12-27 06:00:00|148.4|147|149.09|147.69|149.16|147.76|148.04|146.64|965
1640588400000|2021-12-27 07:00:00|149.08|147.68|150.55|149.15|150.62|149.22|148.95|147.55|1674
1640592000000|2021-12-27 08:00:00|150.58|149.18|153.25|151.85|155.07|153.67|150.55|149.15|3039
1640595600000|2021-12-27 09:00:00|153.27|151.87|155.43|154.03|156.48|155.08|153.23|151.83|3016
1640599200000|2021-12-27 10:00:00|155.42|154.02|158.75|157.35|159.85|158.45|155.26|153.86|2920
1640602800000|2021-12-27 11:00:00|158.78|157.38|158.79|157.39|159.26|157.86|157.45|156.05|2401
1640606400000|2021-12-27 12:00:00|158.78|157.38|156.55|155.15|158.8|157.4|156.21|154.81|2617
1640610000000|2021-12-27 13:00:00|156.54|155.14|156.68|155.28|157.32|155.92|155.99|154.59|2138
1640613600000|2021-12-27 14:00:00|156.67|155.27|157.33|155.93|157.76|156.36|156.66|155.26|1891
1640617200000|2021-12-27 15:00:00|157.32|155.92|156.85|155.45|158.25|156.85|156.76|155.36|1502
1640620800000|2021-12-27 16:00:00|156.9|155.5|156.06|154.66|157.25|155.85|155.67|154.27|1640
1640624400000|2021-12-27 17:00:00|156.07|154.67|156.99|155.59|157.17|155.77|155.75|154.35|1446
1640628000000|2021-12-27 18:00:00|156.98|155.58|156.69|155.29|157.04|155.64|155.87|154.47|1170
1640631600000|2021-12-27 19:00:00|156.67|155.27|155.52|154.12|156.85|155.45|155.46|154.06|1096
1640635200000|2021-12-27 20:00:00|155.51|154.11|155.11|153.71|156.11|154.71|154.17|152.77|1499
1640638800000|2021-12-27 21:00:00|155.12|153.72|153.65|152.25|155.2|153.8|153.36|151.96|1462
1640642400000|2021-12-27 22:00:00|153.64|152.24|153.96|152.56|154.48|153.08|151.85|150.45|1448
1640646000000|2021-12-27 23:00:00|153.95|152.55|152.27|150.87|154.33|152.93|152.05|150.65|2230
1640649600000|2021-12-28 00:00:00|152.28|150.88|151.19|149.79|152.29|150.89|148.83|147.43|3067
1640653200000|2021-12-28 01:00:00|151.17|149.77|149.45|148.05|151.17|149.77|148.32|146.92|3057
1640656800000|2021-12-28 02:00:00|149.46|148.06|149.96|148.56|150.35|148.95|148.35|146.95|2522
1640660400000|2021-12-28 03:00:00|149.95|148.55|149.31|147.91|149.95|148.55|147.32|145.92|2899
1640664000000|2021-12-28 04:00:00|149.3|147.9|146.07|144.67|149.32|147.92|144.03|142.63|3508
1640667600000|2021-12-28 05:00:00|146.06|144.66|146.56|145.16|146.74|145.34|145.67|144.27|2096
1640671200000|2021-12-28 06:00:00|146.55|145.15|146.56|145.16|147.14|145.74|145.98|144.58|1622
1640674800000|2021-12-28 07:00:00|146.57|145.17|147.02|145.62|147.33|145.93|146.15|144.75|1529
1640678400000|2021-12-28 08:00:00|147.01|145.61|147.77|146.37|148.68|147.28|146.56|145.16|1967
1640682000000|2021-12-28 09:00:00|147.76|146.36|146.24|144.84|148.97|147.57|146.17|144.77|2108
1640685600000|2021-12-28 10:00:00|146.23|144.83|146.65|145.25|146.66|145.26|146.23|144.83|89
1640689200000|2021-12-28 11:00:00|148.61|147.21|151.73|150.33|152.16|150.76|148.21|146.81|2064
1640692800000|2021-12-28 12:00:00|151.72|150.32|150.41|149.01|154.61|153.21|149.77|148.37|2878
1640696400000|2021-12-28 13:00:00|150.44|149.04|151.15|149.75|152.41|151.01|150.43|149.03|2744
1640700000000|2021-12-28 14:00:00|151.16|149.76|150.36|148.96|151.68|150.28|147.46|146.06|3612
1640703600000|2021-12-28 15:00:00|150.38|148.98|149.29|147.89|151.31|149.91|148.95|147.55|3349
1640707200000|2021-12-28 16:00:00|149.26|147.86|147.67|146.27|149.5|148.1|145.42|144.02|3527
1640710800000|2021-12-28 17:00:00|147.66|146.26|142.58|141.18|147.79|146.39|141.16|139.76|3688
1640714400000|2021-12-28 18:00:00|142.56|141.16|141.46|140.06|142.61|141.21|140.21|138.81|3044
1640718000000|2021-12-28 19:00:00|141.43|140.03|141.31|139.91|141.59|140.19|138.35|136.95|3002
1640721600000|2021-12-28 20:00:00|141.32|139.92|142.79|141.39|143.57|142.17|140.19|138.79|2698
1640725200000|2021-12-28 21:00:00|142.78|141.38|141.05|139.65|143.13|141.73|140.77|139.37|2316
1640728800000|2021-12-28 22:00:00|141.06|139.66|142.56|141.16|142.66|141.26|139.48|138.08|1954
1640732400000|2021-12-28 23:00:00|142.57|141.17|140.63|139.23|143.02|141.62|140.5|139.1|1767
1640736000000|2021-12-29 00:00:00|140.64|139.24|141.47|140.07|142.13|140.73|139.71|138.31|2426
1640739600000|2021-12-29 01:00:00|141.45|140.05|140.85|139.45|142.63|141.23|140.73|139.33|1660
1640743200000|2021-12-29 02:00:00|140.84|139.44|142.82|141.42|142.92|141.52|140.74|139.34|1539
1640746800000|2021-12-29 03:00:00|142.81|141.41|142.65|141.25|143.61|142.21|142.31|140.91|1863
1640750400000|2021-12-29 04:00:00|142.64|141.24|142.15|140.75|144.36|142.96|142.14|140.74|1886
1640754000000|2021-12-29 05:00:00|142.14|140.74|141.54|140.14|143.19|141.79|141.25|139.85|1711
1640757600000|2021-12-29 06:00:00|141.55|140.15|143|141.6|143|141.6|141.47|140.07|1437
1640761200000|2021-12-29 07:00:00|143.06|141.66|141.25|139.85|143.35|141.95|140.45|139.05|1846
1640764800000|2021-12-29 08:00:00|141.24|139.84|141.68|140.28|142.23|140.83|140.66|139.26|1679
1640768400000|2021-12-29 09:00:00|141.67|140.27|142.05|140.65|142.55|141.15|139.86|138.46|2051
1640772000000|2021-12-29 10:00:00|142.06|140.66|141.77|140.37|142.59|141.19|141.2|139.8|1724
1640775600000|2021-12-29 11:00:00|141.76|140.36|141.96|140.56|142.22|140.82|140.89|139.49|1732
1640779200000|2021-12-29 12:00:00|141.97|140.57|137.17|135.77|142.04|140.64|136.98|135.58|3343
1640782800000|2021-12-29 13:00:00|137.13|135.73|136.84|135.44|137.54|136.14|134.11|132.71|3175
1640786400000|2021-12-29 14:00:00|136.85|135.45|139.55|138.15|140.16|138.76|136.35|134.95|3094
1640790000000|2021-12-29 15:00:00|139.56|138.16|140.56|139.16|140.93|139.53|139.35|137.95|2440
1640793600000|2021-12-29 16:00:00|140.57|139.17|138.95|137.55|140.75|139.35|138.35|136.95|2228
1640797200000|2021-12-29 17:00:00|138.96|137.56|137.32|135.92|138.96|137.56|136.77|135.37|1811
1640800800000|2021-12-29 18:00:00|137.3|135.9|138.35|136.95|139.15|137.75|137.25|135.85|1867
1640804400000|2021-12-29 19:00:00|138.33|136.93|136.88|135.48|138.34|136.94|136.16|134.76|1936
1640808000000|2021-12-29 20:00:00|136.83|135.43|136.87|135.47|138.07|136.67|136.22|134.82|2162
1640811600000|2021-12-29 21:00:00|136.86|135.46|136.36|134.96|136.95|135.55|135.09|133.69|2159
1640815200000|2021-12-29 22:00:00|136.35|134.95|137.31|135.91|138.4|137|135.65|134.25|1497
1640818800000|2021-12-29 23:00:00|137.28|135.88|133.89|132.49|137.75|136.35|133.1|131.7|3697
1640822400000|2021-12-30 00:00:00|133.91|132.51|133.19|131.79|134.17|132.77|130.85|129.45|3420
1640826000000|2021-12-30 01:00:00|133.18|131.78|132.45|131.05|133.25|131.85|131.66|130.26|2005
1640829600000|2021-12-30 02:00:00|132.43|131.03|132.15|130.75|132.45|131.05|130.71|129.31|2198
1640833200000|2021-12-30 03:00:00|132.19|130.79|131.36|129.96|132.47|131.07|130.55|129.15|1967
1640836800000|2021-12-30 04:00:00|131.35|129.95|132.16|130.76|132.96|131.56|131.07|129.67|1633
1640840400000|2021-12-30 05:00:00|132.15|130.75|132.69|131.29|133.14|131.74|131.79|130.39|1530
1640844000000|2021-12-30 06:00:00|132.67|131.27|133.75|132.35|134.37|132.97|132.54|131.14|1635
1640847600000|2021-12-30 07:00:00|133.76|132.36|135.19|133.79|135.39|133.99|133.48|132.08|1848
1640851200000|2021-12-30 08:00:00|135.18|133.78|133.42|132.02|135.93|134.53|133.19|131.79|1685
1640854800000|2021-12-30 09:00:00|133.4|132|133.67|132.27|134.88|133.48|133.4|132|859
1640858400000|2021-12-30 10:00:00|133.66|132.26|134.74|133.34|134.75|133.35|133.57|132.17|1574
1640862000000|2021-12-30 11:00:00|134.73|133.33|136.88|135.48|136.96|135.56|134.25|132.85|1744
1640865600000|2021-12-30 12:00:00|136.87|135.47|137.43|136.03|138.46|137.06|136.05|134.65|2240
1640869200000|2021-12-30 13:00:00|137.41|136.01|136.09|134.69|137.63|136.23|136.09|134.69|2030
1640872800000|2021-12-30 14:00:00|136.08|134.68|136.35|134.95|136.55|135.15|134.78|133.38|1962
1640876400000|2021-12-30 15:00:00|136.33|134.93|135.72|134.32|137.03|135.63|135.67|134.27|1855
1640880000000|2021-12-30 16:00:00|135.73|134.33|136.88|135.48|137.54|136.14|135.38|133.98|2320
1640883600000|2021-12-30 17:00:00|136.89|135.49|136.9|135.5|137.66|136.26|136.48|135.08|1910
1640887200000|2021-12-30 18:00:00|136.93|135.53|137.52|136.12|137.81|136.41|136.16|134.76|1600
1640890800000|2021-12-30 19:00:00|137.53|136.13|136.53|135.13|137.6|136.2|136.31|134.91|1573
1640894400000|2021-12-30 20:00:00|136.52|135.12|135.68|134.28|137.03|135.63|134.95|133.55|1897
1640898000000|2021-12-30 21:00:00|135.7|134.3|135.61|134.21|136.06|134.66|134.39|132.99|1858
1640901600000|2021-12-30 22:00:00|135.62|134.22|134.84|133.44|136.16|134.76|133.84|132.44|1508
1640905200000|2021-12-30 23:00:00|134.85|133.45|136.52|135.12|136.63|135.23|134.85|133.45|1876
1640908800000|2021-12-31 00:00:00|136.53|135.13|135.56|134.16|137.33|135.93|134.95|133.55|2184
1640912400000|2021-12-31 01:00:00|135.55|134.15|136.16|134.76|136.77|135.37|134.27|132.87|2130
1640916000000|2021-12-31 02:00:00|136.15|134.75|134.75|133.35|136.15|134.75|134.27|132.87|2106
1640919600000|2021-12-31 03:00:00|134.76|133.36|135.07|133.67|135.31|133.91|134.21|132.81|1801
1640923200000|2021-12-31 04:00:00|135.05|133.65|135.08|133.68|135.85|134.45|134.95|133.55|1478
1640926800000|2021-12-31 05:00:00|135.06|133.66|134.22|132.82|135.27|133.87|134.14|132.74|1143
1640930400000|2021-12-31 06:00:00|134.21|132.81|133.95|132.55|134.37|132.97|133.08|131.68|1664
1640934000000|2021-12-31 07:00:00|133.94|132.54|133.57|132.17|134.19|132.79|132.33|130.93|1904
1640937600000|2021-12-31 08:00:00|133.65|132.25|138.24|136.84|138.65|137.25|133.22|131.82|3107
1640941200000|2021-12-31 09:00:00|138.23|136.83|137.17|135.77|138.93|137.53|137.03|135.63|2110
1640944800000|2021-12-31 10:00:00|137.19|135.79|136.45|135.05|137.74|136.34|136.27|134.87|1558
1640948400000|2021-12-31 11:00:00|136.5|135.1|136.71|135.31|137.78|136.38|136.5|135.1|1635
1640952000000|2021-12-31 12:00:00|136.77|135.37|136.65|135.25|137.56|136.16|136.29|134.89|1544
1640955600000|2021-12-31 13:00:00|136.68|135.28|136.06|134.66|136.85|135.45|135.86|134.46|1557
1640959200000|2021-12-31 14:00:00|136.07|134.67|135.66|134.26|136.99|135.59|135.63|134.23|1904
1640962800000|2021-12-31 15:00:00|135.69|134.29|136.02|134.62|136.39|134.99|135.64|134.24|1580
1640966400000|2021-12-31 16:00:00|136.05|134.65|134.01|132.61|136.2|134.8|133.86|132.46|1676
1640970000000|2021-12-31 17:00:00|134|132.6|133.15|131.75|134.56|133.16|132.56|131.16|2351
1640973600000|2021-12-31 18:00:00|133.06|131.66|132.47|131.07|133.37|131.97|132.11|130.71|1795
1640977200000|2021-12-31 19:00:00|132.45|131.05|129.22|127.82|132.47|131.07|128.85|127.45|2576
1640980800000|2021-12-31 20:00:00|129.21|127.81|129.74|128.34|131.19|129.79|129.03|127.63|2319
1640984400000|2021-12-31 21:00:00|129.76|128.36|131.75|130.35|131.87|130.47|129.76|128.36|2026
1641110400000|2022-01-02 08:00:00|136.11|134.71|136.41|135.01|136.55|135.15|135.6|134.2|987
1641114000000|2022-01-02 09:00:00|136.42|135.02|136.47|135.07|137.59|136.19|136.16|134.76|1467
1641117600000|2022-01-02 10:00:00|136.46|135.06|136.86|135.46|137.04|135.64|136.35|134.95|907
1641121200000|2022-01-02 11:00:00|136.85|135.45|137.05|135.65|137.45|136.05|136.73|135.33|737
1641124800000|2022-01-02 12:00:00|137.04|135.64|137.43|136.03|138.14|136.74|136.21|134.81|1332
1641128400000|2022-01-02 13:00:00|137.42|136.02|136.58|135.18|137.44|136.04|136.53|135.13|940
1641132000000|2022-01-02 14:00:00|136.55|135.15|136.81|135.41|137.32|135.92|136.25|134.85|1092
1641135600000|2022-01-02 15:00:00|136.82|135.42|137.67|136.27|137.89|136.49|136.72|135.32|1333
1641139200000|2022-01-02 16:00:00|137.66|136.26|139.18|137.78|139.24|137.84|137.66|136.26|1336
1641142800000|2022-01-02 17:00:00|139.19|137.79|138.64|137.24|139.73|138.33|138.41|137.01|1510
1641146400000|2022-01-02 18:00:00|138.66|137.26|137.45|136.05|138.67|137.27|136.19|134.79|2017
1641150000000|2022-01-02 19:00:00|137.43|136.03|136.9|135.5|138.07|136.67|136.86|135.46|1429
1641153600000|2022-01-02 20:00:00|136.88|135.48|137.13|135.73|137.25|135.85|136.53|135.13|1119
1641157200000|2022-01-02 21:00:00|137.12|135.72|136.98|135.58|137.54|136.14|136.67|135.27|977
1641160800000|2022-01-02 22:00:00|136.97|135.57|137.77|136.37|138.07|136.67|136.97|135.57|1002
1641164400000|2022-01-02 23:00:00|137.8|136.4|138.47|137.07|138.68|137.28|137.8|136.4|1437
1641168000000|2022-01-03 00:00:00|138.48|137.08|136.99|135.59|138.48|137.08|136.95|135.55|1392
1641171600000|2022-01-03 01:00:00|136.94|135.54|137.45|136.05|137.48|136.08|136.81|135.41|1218
1641175200000|2022-01-03 02:00:00|137.44|136.04|136.76|135.36|137.45|136.05|135.87|134.47|1335
1641178800000|2022-01-03 03:00:00|136.75|135.35|135.75|134.35|136.9|135.5|135.29|133.89|1366
1641182400000|2022-01-03 04:00:00|135.76|134.36|135.54|134.14|136.11|134.71|135.37|133.97|1234
1641186000000|2022-01-03 05:00:00|135.56|134.16|136.25|134.85|136.68|135.28|135.16|133.76|1550
1641189600000|2022-01-03 06:00:00|136.26|134.86|135.56|134.16|136.26|134.86|135.45|134.05|1285
1641193200000|2022-01-03 07:00:00|135.55|134.15|135.94|134.54|135.97|134.57|135.37|133.97|1161
1641196800000|2022-01-03 08:00:00|135.93|134.53|136.24|134.84|136.68|135.28|135.91|134.51|1119
1641200400000|2022-01-03 09:00:00|136.26|134.86|136.45|135.05|136.56|135.16|135.54|134.14|1498
1641204000000|2022-01-03 10:00:00|136.44|135.04|136.86|135.46|137.29|135.89|136.42|135.02|1346
1641207600000|2022-01-03 11:00:00|136.91|135.51|137.76|136.36|137.99|136.59|136.91|135.51|1283
1641211200000|2022-01-03 12:00:00|137.8|136.4|136.78|135.38|138.06|136.66|136.57|135.17|1702
1641214800000|2022-01-03 13:00:00|136.77|135.37|137.24|135.84|137.75|136.35|136.76|135.36|1157
1641218400000|2022-01-03 14:00:00|137.25|135.85|136.73|135.33|137.75|136.35|136.65|135.25|1432
1641222000000|2022-01-03 15:00:00|136.74|135.34|136.05|134.65|137.43|136.03|135.76|134.36|1669
1641225600000|2022-01-03 16:00:00|136.04|134.64|134|132.6|136.35|134.95|133.27|131.87|2336
1641229200000|2022-01-03 17:00:00|134.01|132.61|134.59|133.19|135.05|133.65|133.74|132.34|1904
1641232800000|2022-01-03 18:00:00|134.6|133.2|134.75|133.35|135.26|133.86|134.54|133.14|1376
1641236400000|2022-01-03 19:00:00|134.76|133.36|133.68|132.28|135.35|133.95|133.64|132.24|1248
1641240000000|2022-01-03 20:00:00|133.67|132.27|132.63|131.23|133.85|132.45|131.75|130.35|2212
1641243600000|2022-01-03 21:00:00|132.61|131.21|133.18|131.78|133.48|132.08|131.93|130.53|1887
1641247200000|2022-01-03 22:00:00|133.17|131.77|132.93|131.53|133.72|132.32|132.84|131.44|1238
1641250800000|2022-01-03 23:00:00|132.94|131.54|132.59|131.19|133.48|132.08|132.35|130.95|2126
1641254400000|2022-01-04 00:00:00|132.6|131.2|131.25|129.85|133.04|131.64|130.65|129.25|2209
1641258000000|2022-01-04 01:00:00|131.22|129.82|130.86|129.46|131.72|130.32|130.54|129.14|2009
1641261600000|2022-01-04 02:00:00|130.87|129.47|131.32|129.92|131.84|130.44|130.26|128.86|1783
1641265200000|2022-01-04 03:00:00|131.31|129.91|132.09|130.69|132.36|130.96|130.93|129.53|1705
1641268800000|2022-01-04 04:00:00|132.08|130.68|131.55|130.15|132.37|130.97|131.33|129.93|1642
1641272400000|2022-01-04 05:00:00|131.54|130.14|131.96|130.56|132.45|131.05|131.34|129.94|1371
1641276000000|2022-01-04 06:00:00|131.95|130.55|132.15|130.75|132.36|130.96|131.69|130.29|1430
1641279600000|2022-01-04 07:00:00|132.16|130.76|133.13|131.73|133.13|131.73|131.93|130.53|1127
1641283200000|2022-01-04 08:00:00|133.14|131.74|132.88|131.48|133.94|132.54|132.67|131.27|1523
1641286800000|2022-01-04 09:00:00|132.89|131.49|132.74|131.34|133.55|132.15|132.56|131.16|1222
1641290400000|2022-01-04 10:00:00|132.76|131.36|133.87|132.47|134.04|132.64|132.75|131.35|1356
1641294000000|2022-01-04 11:00:00|133.89|132.49|134.73|133.33|134.84|133.44|133.87|132.47|1388
1641297600000|2022-01-04 12:00:00|134.72|133.32|134.55|133.15|134.93|133.53|133.5|132.1|1304
1641301200000|2022-01-04 13:00:00|134.56|133.16|134.92|133.52|135.02|133.62|133.89|132.49|1387
1641304800000|2022-01-04 14:00:00|134.94|133.54|135.33|133.93|135.55|134.15|134.36|132.96|1394
1641308400000|2022-01-04 15:00:00|135.32|133.92|134.28|132.88|135.83|134.43|134.14|132.74|1333
1641312000000|2022-01-04 16:00:00|134.31|132.91|134.27|132.87|134.72|133.32|133.57|132.17|1569
1641315600000|2022-01-04 17:00:00|134.26|132.86|134.29|132.89|135.66|134.26|134.06|132.66|1188
1641319200000|2022-01-04 18:00:00|134.31|132.91|131.46|130.06|135.21|133.81|131|129.6|2223
1641322800000|2022-01-04 19:00:00|131.49|130.09|132.28|130.88|133.46|132.06|130.88|129.48|2529
1641326400000|2022-01-04 20:00:00|132.26|130.86|132.64|131.24|133.41|132.01|131.96|130.56|2002
1641330000000|2022-01-04 21:00:00|132.65|131.25|132.75|131.35|132.94|131.54|131.97|130.57|1634
1641333600000|2022-01-04 22:00:00|132.74|131.34|133.46|132.06|133.46|132.06|132.15|130.75|804
1641337200000|2022-01-04 23:00:00|133.45|132.05|131.62|130.22|133.45|132.05|131.42|130.02|1591
1641340800000|2022-01-05 00:00:00|131.63|130.23|133.35|131.95|133.45|132.05|131.08|129.68|1859
1641344400000|2022-01-05 01:00:00|133.34|131.94|132.75|131.35|134.08|132.68|132.74|131.34|1749
1641348000000|2022-01-05 02:00:00|132.74|131.34|133.36|131.96|133.76|132.36|132.74|131.34|1256
1641351600000|2022-01-05 03:00:00|133.37|131.97|133.84|132.44|133.98|132.58|133.24|131.84|1191
1641355200000|2022-01-05 04:00:00|133.85|132.45|133.98|132.58|134.26|132.86|133.62|132.22|1065
1641358800000|2022-01-05 05:00:00|133.97|132.57|133.95|132.55|134.19|132.79|133.58|132.18|960
1641362400000|2022-01-05 06:00:00|133.94|132.54|135.06|133.66|135.25|133.85|133.71|132.31|1091
1641366000000|2022-01-05 07:00:00|135.05|133.65|134.67|133.27|135.83|134.43|134.36|132.96|1243
1641369600000|2022-01-05 08:00:00|134.68|133.28|135.26|133.86|135.77|134.37|134.18|132.78|1673
1641373200000|2022-01-05 09:00:00|135.25|133.85|135.51|134.11|135.55|134.15|134.94|133.54|1578
1641376800000|2022-01-05 10:00:00|135.52|134.12|135.27|133.87|135.92|134.52|134.96|133.56|1463
1641380400000|2022-01-05 11:00:00|135.28|133.88|133.57|132.17|135.37|133.97|133.05|131.65|1752
1641384000000|2022-01-05 12:00:00|133.55|132.15|133.67|132.27|134.02|132.62|132.5|131.1|2177
1641387600000|2022-01-05 13:00:00|133.66|132.26|133.22|131.82|134.37|132.97|132.36|130.96|1662
1641391200000|2022-01-05 14:00:00|133.21|131.81|133.82|132.42|133.93|132.53|132.53|131.13|2384
1641394800000|2022-01-05 15:00:00|133.77|132.37|133.4|132|134.04|132.64|132.89|131.49|1972
1641398400000|2022-01-05 16:00:00|133.41|132.01|132.67|131.27|133.54|132.14|132.64|131.24|1624
1641402000000|2022-01-05 17:00:00|132.66|131.26|131.36|129.96|133.11|131.71|131.29|129.89|1781
1641405600000|2022-01-05 18:00:00|131.35|129.95|131.63|130.23|132.15|130.75|130.85|129.45|2418
1641409200000|2022-01-05 19:00:00|131.64|130.24|126.28|124.88|132.05|130.65|125.36|123.96|3485
1641412800000|2022-01-05 20:00:00|126.23|124.83|125.71|124.31|127.19|125.79|123.28|121.88|4774
1641416400000|2022-01-05 21:00:00|125.68|124.28|125.04|123.64|127.3|125.9|124.79|123.39|3164
1641420000000|2022-01-05 22:00:00|125.05|123.65|124.19|122.79|125.56|124.16|120.07|118.67|3605
1641423600000|2022-01-05 23:00:00|124.18|122.78|123.62|122.22|125.45|124.05|123.25|121.85|3456
1641427200000|2022-01-06 00:00:00|123.66|122.26|124.68|123.28|125.05|123.65|122.94|121.54|2850
1641430800000|2022-01-06 01:00:00|124.73|123.33|123.89|122.49|125.05|123.65|123.05|121.65|2395
1641434400000|2022-01-06 02:00:00|123.92|122.52|123.23|121.83|124.42|123.02|122.91|121.51|2077
1641438000000|2022-01-06 03:00:00|123.24|121.84|121.1|119.7|123.66|122.26|121.1|119.7|2784
1641441600000|2022-01-06 04:00:00|121.13|119.73|122.76|121.36|123.06|121.66|120.49|119.09|3213
1641445200000|2022-01-06 05:00:00|122.75|121.35|122.6|121.2|123.9|122.5|122.14|120.74|2757
1641448800000|2022-01-06 06:00:00|122.64|121.24|122.42|121.02|123.43|122.03|121.65|120.25|2122
1641452400000|2022-01-06 07:00:00|122.43|121.03|123|121.6|123.16|121.76|121.88|120.48|2075
1641456000000|2022-01-06 08:00:00|122.99|121.59|122.37|120.97|123.16|121.76|121.5|120.1|2362
1641459600000|2022-01-06 09:00:00|122.38|120.98|120.4|119|122.56|121.16|119.97|118.57|2847
1641463200000|2022-01-06 10:00:00|120.41|119.01|122.06|120.66|122.61|121.21|120.41|119.01|2565
1641466800000|2022-01-06 11:00:00|122.07|120.67|121.08|119.68|122.32|120.92|120.44|119.04|2627
1641470400000|2022-01-06 12:00:00|121.09|119.69|121.95|120.55|121.95|120.55|119.4|118|2747
1641474000000|2022-01-06 13:00:00|121.94|120.54|123.96|122.56|124.32|122.92|121.94|120.54|2756
1641477600000|2022-01-06 14:00:00|123.97|122.57|123.75|122.35|125.45|124.05|123.34|121.94|2763
1641481200000|2022-01-06 15:00:00|123.76|122.36|123.89|122.49|124.3|122.9|122.78|121.38|2625
1641484800000|2022-01-06 16:00:00|123.91|122.51|124.27|122.87|124.83|123.43|123.23|121.83|2410
1641488400000|2022-01-06 17:00:00|124.31|122.91|124.56|123.16|125.08|123.68|124.03|122.63|1210
1641492000000|2022-01-06 18:00:00|124.57|123.17|126|124.6|126.09|124.69|124.44|123.04|2377
1641495600000|2022-01-06 19:00:00|126.01|124.61|125.38|123.98|126.02|124.62|124.64|123.24|2025
1641499200000|2022-01-06 20:00:00|125.39|123.99|130.15|128.75|130.25|128.85|125.35|123.95|2682
1641502800000|2022-01-06 21:00:00|130.14|128.74|127.9|126.5|130.35|128.95|127.77|126.37|2481
1641506400000|2022-01-06 22:00:00|127.93|126.53|128.99|127.59|129.27|127.87|127.45|126.05|1463
1641510000000|2022-01-06 23:00:00|129|127.6|128.65|127.25|129.16|127.76|128.07|126.67|1692
1641513600000|2022-01-07 00:00:00|128.66|127.26|127.55|126.15|129.16|127.76|127.14|125.74|2881
1641517200000|2022-01-07 01:00:00|127.54|126.14|127.35|125.95|128.46|127.06|126.8|125.4|2321
1641520800000|2022-01-07 02:00:00|127.34|125.94|126.26|124.86|127.49|126.09|126.15|124.75|2319
1641524400000|2022-01-07 03:00:00|126.24|124.84|121.44|120.04|126.53|125.13|121.08|119.68|4347
1641528000000|2022-01-07 04:00:00|121.45|120.05|123.85|122.45|124.6|123.2|120.31|118.91|4632
1641531600000|2022-01-07 05:00:00|123.87|122.47|122.65|121.25|124.21|122.81|121.46|120.06|3141
1641535200000|2022-01-07 06:00:00|122.63|121.23|120.75|119.35|122.67|121.27|120.57|119.17|2884
1641538800000|2022-01-07 07:00:00|120.78|119.38|121.52|120.12|121.95|120.55|119.71|118.31|2875
1641542400000|2022-01-07 08:00:00|121.51|120.11|123.6|122.2|125.21|123.81|121.03|119.63|3412
1641546000000|2022-01-07 09:00:00|123.59|122.19|124.11|122.71|124.53|123.13|123.39|121.99|2267
1641549600000|2022-01-07 10:00:00|124.1|122.7|122.99|121.59|124.45|123.05|122.93|121.53|2166
1641553200000|2022-01-07 11:00:00|122.97|121.57|123.93|122.53|124.79|123.39|122.9|121.5|2273
1641556800000|2022-01-07 12:00:00|123.95|122.55|124.32|122.92|125.63|124.23|123.94|122.54|2547
1641560400000|2022-01-07 13:00:00|124.33|122.93|121.7|120.3|125.43|124.03|120.45|119.05|4056
1641564000000|2022-01-07 14:00:00|121.71|120.31|123.45|122.05|123.85|122.45|121.59|120.19|3226
1641567600000|2022-01-07 15:00:00|123.46|122.06|121.69|120.29|123.54|122.14|120.01|118.61|3901
1641571200000|2022-01-07 16:00:00|121.68|120.28|124.37|122.97|124.55|123.15|120.28|118.88|4663
1641574800000|2022-01-07 17:00:00|124.36|122.96|123.85|122.45|124.66|123.26|123.06|121.66|2774
1641578400000|2022-01-07 18:00:00|123.84|122.44|122.51|121.11|123.99|122.59|121.91|120.51|2065
1641582000000|2022-01-07 19:00:00|122.52|121.12|123.09|121.69|123.43|122.03|121.76|120.36|2405
1641585600000|2022-01-07 20:00:00|123.13|121.73|123.2|121.8|123.75|122.35|122.37|120.97|2153
1641589200000|2022-01-07 21:00:00|123.21|121.81|123.2|121.8|123.55|122.15|122.92|121.52|1612
1641628800000|2022-01-08 08:00:00|124.45|123.05|124.72|123.32|125.13|123.73|124.44|123.04|852
1641632400000|2022-01-08 09:00:00|124.67|123.27|125.95|124.55|126.07|124.67|124.48|123.08|1635
1641636000000|2022-01-08 10:00:00|125.96|124.56|124.67|123.27|125.97|124.57|124.11|122.71|1772
1641639600000|2022-01-08 11:00:00|124.66|123.26|124.44|123.04|124.85|123.45|124.08|122.68|1773
1641643200000|2022-01-08 12:00:00|124.43|123.03|124.04|122.64|125.17|123.77|123.64|122.24|1996
1641646800000|2022-01-08 13:00:00|124.03|122.63|123.84|122.44|124.45|123.05|123.65|122.25|1683
1641650400000|2022-01-08 14:00:00|123.83|122.43|123.17|121.77|124.27|122.87|123.14|121.74|1658
1641654000000|2022-01-08 15:00:00|123.18|121.78|122.22|120.82|123.36|121.96|121.77|120.37|2378
1641657600000|2022-01-08 16:00:00|122.23|120.83|120.88|119.48|123.1|121.7|120.82|119.42|2592
1641661200000|2022-01-08 17:00:00|120.89|119.49|116.21|114.81|121.25|119.85|116|114.6|3938
1641664800000|2022-01-08 18:00:00|116.2|114.8|114.08|112.68|117.9|116.5|113.45|112.05|5227
1641668400000|2022-01-08 19:00:00|114.07|112.67|115.08|113.68|115.85|114.45|113.78|112.38|4439
1641672000000|2022-01-08 20:00:00|115.09|113.69|115.35|113.95|116.14|114.74|114.26|112.86|3278
1641675600000|2022-01-08 21:00:00|115.36|113.96|119.42|118.02|120.15|118.75|115.15|113.75|3671
1641679200000|2022-01-08 22:00:00|119.4|118|121.75|120.35|123.7|122.3|119.21|117.81|2508
1641682800000|2022-01-08 23:00:00|121.74|120.34|118.88|117.48|121.84|120.44|118.71|117.31|2304
1641686400000|2022-01-09 00:00:00|118.89|117.49|120.01|118.61|120.32|118.92|117.99|116.59|3253
1641690000000|2022-01-09 01:00:00|120|118.6|119.17|117.77|120.24|118.84|118.6|117.2|2318
1641693600000|2022-01-09 02:00:00|119.16|117.76|120.01|118.61|120.57|119.17|119|117.6|2006
1641697200000|2022-01-09 03:00:00|120.02|118.62|118.25|116.85|120.03|118.63|118.11|116.71|1833
1641700800000|2022-01-09 04:00:00|118.24|116.84|119.43|118.03|119.46|118.06|118.2|116.8|1109
1641704400000|2022-01-09 05:00:00|119.42|118.02|118.44|117.04|119.57|118.17|118.32|116.92|1467
1641708000000|2022-01-09 06:00:00|118.43|117.03|118.72|117.32|119.34|117.94|118.07|116.67|1275
1641711600000|2022-01-09 07:00:00|118.73|117.33|118.49|117.09|119.14|117.74|117.98|116.58|1450
1641715200000|2022-01-09 08:00:00|118.48|117.08|117.27|115.87|118.97|117.57|117.09|115.69|1777
1641718800000|2022-01-09 09:00:00|117.28|115.88|116.74|115.34|118.05|116.65|116.43|115.03|1803
1641722400000|2022-01-09 10:00:00|116.73|115.33|117.06|115.66|117.55|116.15|115.88|114.48|1644
1641726000000|2022-01-09 11:00:00|117.07|115.67|116.98|115.58|118.07|116.67|116.68|115.28|1621
1641729600000|2022-01-09 12:00:00|116.99|115.59|117.08|115.68|117.66|116.26|116.27|114.87|1532
1641733200000|2022-01-09 13:00:00|117.09|115.69|116.2|114.8|117.39|115.99|116.07|114.67|1897
1641736800000|2022-01-09 14:00:00|116.21|114.81|116.76|115.36|117.65|116.25|116.21|114.81|1806
1641740400000|2022-01-09 15:00:00|116.75|115.35|116.91|115.51|116.95|115.55|115.5|114.1|2073
1641744000000|2022-01-09 16:00:00|116.9|115.5|119.63|118.23|119.63|118.23|116.47|115.07|2133
1641747600000|2022-01-09 17:00:00|119.64|118.24|119.61|118.21|120.2|118.8|118.95|117.55|2277
1641751200000|2022-01-09 18:00:00|119.6|118.2|119.27|117.87|120.6|119.2|119.11|117.71|2021
1641754800000|2022-01-09 19:00:00|119.26|117.86|120.87|119.47|121.26|119.86|119.09|117.69|2170
1641758400000|2022-01-09 20:00:00|120.86|119.46|119.99|118.59|121.27|119.87|119.97|118.57|1501
1641762000000|2022-01-09 21:00:00|119.98|118.58|118.96|117.56|120.63|119.23|118.72|117.32|1554
1641765600000|2022-01-09 22:00:00|118.95|117.55|118.89|117.49|119.93|118.53|118.73|117.33|1121
1641769200000|2022-01-09 23:00:00|118.9|117.5|117.72|116.32|119.27|117.87|117.45|116.05|1995
1641772800000|2022-01-10 00:00:00|117.71|116.31|117.07|115.67|118.75|117.35|116.98|115.58|2478
1641776400000|2022-01-10 01:00:00|117.08|115.68|117.46|116.06|117.53|116.13|116.83|115.43|1922
1641780000000|2022-01-10 02:00:00|117.45|116.05|117.29|115.89|117.65|116.25|116.26|114.86|1689
1641783600000|2022-01-10 03:00:00|117.28|115.88|116.94|115.54|117.28|115.88|116.4|115|1273
1641787200000|2022-01-10 04:00:00|116.92|115.52|117.83|116.43|118.05|116.65|116.77|115.37|1287
1641790800000|2022-01-10 05:00:00|117.85|116.45|118.58|117.18|118.74|117.34|117.51|116.11|1259
1641794400000|2022-01-10 06:00:00|118.56|117.16|118.35|116.95|118.56|117.16|117.52|116.12|1382
1641798000000|2022-01-10 07:00:00|118.33|116.93|118.36|116.96|118.65|117.25|118.01|116.61|1597
1641801600000|2022-01-10 08:00:00|118.37|116.97|117.58|116.18|118.57|117.17|117.12|115.72|1644
1641805200000|2022-01-10 09:00:00|117.57|116.17|117.45|116.05|117.8|116.4|117.17|115.77|1436
1641808800000|2022-01-10 10:00:00|117.44|116.04|117.29|115.89|118.42|117.02|117.09|115.69|1673
1641812400000|2022-01-10 11:00:00|117.28|115.88|115.85|114.45|117.33|115.93|115.51|114.11|2297
1641816000000|2022-01-10 12:00:00|115.84|114.44|112.81|111.41|116.06|114.66|112.76|111.36|3071
1641819600000|2022-01-10 13:00:00|112.83|111.43|112.06|110.66|113.47|112.07|111.86|110.46|3183
1641823200000|2022-01-10 14:00:00|112.05|110.65|112.65|111.25|113.66|112.26|107.75|106.35|5539
1641826800000|2022-01-10 15:00:00|112.64|111.24|112.07|110.67|112.82|111.42|110.58|109.18|3797
1641830400000|2022-01-10 16:00:00|112.08|110.68|114.01|112.61|114.46|113.06|111.47|110.07|3803
1641834000000|2022-01-10 17:00:00|113.98|112.58|111.56|110.16|114.31|112.91|109.85|108.45|4051
1641837600000|2022-01-10 18:00:00|111.55|110.15|112.98|111.58|113.23|111.83|111.47|110.07|3112
1641841200000|2022-01-10 19:00:00|112.94|111.54|112.18|110.78|113.72|112.32|111.87|110.47|2581
1641844800000|2022-01-10 20:00:00|112.19|110.79|113.54|112.14|113.7|112.3|111.58|110.18|2823
1641848400000|2022-01-10 21:00:00|113.55|112.15|114.23|112.83|114.93|113.53|113.42|112.02|2559
1641852000000|2022-01-10 22:00:00|114.22|112.82|113.74|112.34|114.49|113.09|113.03|111.63|990
1641855600000|2022-01-10 23:00:00|113.75|112.35|113|111.6|114.26|112.86|113|111.6|2203
1641859200000|2022-01-11 00:00:00|113.01|111.61|113.66|112.26|114.46|113.06|112.93|111.53|2140
1641862800000|2022-01-11 01:00:00|113.67|112.27|115.45|114.05|116.36|114.96|113.66|112.26|2600
1641866400000|2022-01-11 02:00:00|115.47|114.07|115.74|114.34|116.45|115.05|115.08|113.68|2401
1641870000000|2022-01-11 03:00:00|115.73|114.33|116.83|115.43|117.57|116.17|115.26|113.86|1940
1641873600000|2022-01-11 04:00:00|116.85|115.45|116.32|114.92|117.15|115.75|116.15|114.75|1612
1641877200000|2022-01-11 05:00:00|116.28|114.88|115.75|114.35|116.45|115.05|115.72|114.32|1210
1641880800000|2022-01-11 06:00:00|115.76|114.36|115.75|114.35|116.45|115.05|115.44|114.04|1230
1641884400000|2022-01-11 07:00:00|115.76|114.36|116.13|114.73|116.38|114.98|115.37|113.97|1318
1641888000000|2022-01-11 08:00:00|116.15|114.75|115.44|114.04|117.34|115.94|115.36|113.96|2232
1641891600000|2022-01-11 09:00:00|115.43|114.03|115.16|113.76|115.85|114.45|114.96|113.56|1608
1641895200000|2022-01-11 10:00:00|115.17|113.77|114.34|112.94|115.45|114.05|114.09|112.69|1601
1641898800000|2022-01-11 11:00:00|114.33|112.93|114.97|113.57|115.25|113.85|114.2|112.8|1708
1641902400000|2022-01-11 12:00:00|114.95|113.55|115.67|114.27|116.36|114.96|114.81|113.41|1635
1641906000000|2022-01-11 13:00:00|115.73|114.33|115.73|114.33|116.45|115.05|115.41|114.01|1810
1641909600000|2022-01-11 14:00:00|115.74|114.34|115.43|114.03|116.22|114.82|114.27|112.87|2784
1641913200000|2022-01-11 15:00:00|115.42|114.02|116.66|115.26|116.85|115.45|115.28|113.88|3082
1641916800000|2022-01-11 16:00:00|116.67|115.27|118.85|117.45|119.7|118.3|116.49|115.09|2910
1641920400000|2022-01-11 17:00:00|118.86|117.46|119.58|118.18|120.22|118.82|118.05|116.65|2570
1641924000000|2022-01-11 18:00:00|119.59|118.19|119.74|118.34|120.11|118.71|119.21|117.81|2074
1641927600000|2022-01-11 19:00:00|119.75|118.35|119.38|117.98|119.77|118.37|118.98|117.58|1764
1641931200000|2022-01-11 20:00:00|119.41|118.01|119.57|118.17|120.13|118.73|119.15|117.75|1776
1641934800000|2022-01-11 21:00:00|119.58|118.18|119.4|118|119.84|118.44|118.96|117.56|1380
1641938400000|2022-01-11 22:00:00|119.39|117.99|118.76|117.36|119.51|118.11|118.27|116.87|976
1641942000000|2022-01-11 23:00:00|118.75|117.35|119.43|118.03|119.44|118.04|118.65|117.25|1358
1641945600000|2022-01-12 00:00:00|119.44|118.04|119.9|118.5|121.36|119.96|119.37|117.97|2206
1641949200000|2022-01-12 01:00:00|119.92|118.52|120.49|119.09|120.78|119.38|119.58|118.18|1722
1641952800000|2022-01-12 02:00:00|120.5|119.1|120.14|118.74|121.07|119.67|119.7|118.3|1562
1641956400000|2022-01-12 03:00:00|120.16|118.76|122.57|121.17|122.73|121.33|119.77|118.37|1287
1641960000000|2022-01-12 04:00:00|122.56|121.16|121.62|120.22|122.86|121.46|121.45|120.05|1212
1641963600000|2022-01-12 05:00:00|121.59|120.19|122.48|121.08|122.49|121.09|121.39|119.99|1020
1641967200000|2022-01-12 06:00:00|122.49|121.09|121.74|120.34|122.6|121.2|121.47|120.07|1547
1641970800000|2022-01-12 07:00:00|121.73|120.33|120.99|119.59|121.73|120.33|120.62|119.22|1567
1641974400000|2022-01-12 08:00:00|120.98|119.58|122.3|120.9|122.46|121.06|120.94|119.54|1748
1641978000000|2022-01-12 09:00:00|122.29|120.89|124.18|122.78|124.41|123.01|122.08|120.68|2054
1641981600000|2022-01-12 10:00:00|124.19|122.79|123.96|122.56|124.65|123.25|123.74|122.34|1853
1641985200000|2022-01-12 11:00:00|123.97|122.57|125.16|123.76|126.35|124.95|123.96|122.56|2564
1641988800000|2022-01-12 12:00:00|125.15|123.75|126.21|124.81|126.72|125.32|125.01|123.61|1989
1641992400000|2022-01-12 13:00:00|126.2|124.8|128.54|127.14|128.86|127.46|125.48|124.08|2481
1641996000000|2022-01-12 14:00:00|128.51|127.11|128.34|126.94|128.57|127.17|127.01|125.61|2256
1641999600000|2022-01-12 15:00:00|128.36|126.96|128.37|126.97|128.66|127.26|126.62|125.22|2283
1642003200000|2022-01-12 16:00:00|128.38|126.98|128.9|127.5|129.58|128.18|128.38|126.98|2442
1642006800000|2022-01-12 17:00:00|128.88|127.48|128.87|127.47|129.07|127.67|128.17|126.77|1881
1642010400000|2022-01-12 18:00:00|128.88|127.48|128.44|127.04|129.29|127.89|128.35|126.95|1356
1642014000000|2022-01-12 19:00:00|128.45|127.05|129.45|128.05|130.05|128.65|127.65|126.25|1629
1642017600000|2022-01-12 20:00:00|129.46|128.06|130.53|129.13|131.2|129.8|129.38|127.98|1880
1642021200000|2022-01-12 21:00:00|130.56|129.16|130.39|128.99|131.08|129.68|130.01|128.61|1689
1642024800000|2022-01-12 22:00:00|130.38|128.98|130.98|129.58|131.25|129.85|130.09|128.69|897
1642028400000|2022-01-12 23:00:00|130.99|129.59|131.9|130.5|131.91|130.51|130.7|129.3|1322
1642032000000|2022-01-13 00:00:00|131.91|130.51|133.96|132.56|135.93|134.53|131.39|129.99|3063
1642035600000|2022-01-13 01:00:00|133.95|132.55|133.58|132.18|136.03|134.63|133.53|132.13|2658
1642039200000|2022-01-13 02:00:00|133.57|132.17|131.66|130.26|133.84|132.44|131.55|130.15|1912
1642042800000|2022-01-13 03:00:00|131.65|130.25|130.28|128.88|132.05|130.65|129.88|128.48|2432
1642046400000|2022-01-13 04:00:00|130.26|128.86|130.23|128.83|132.09|130.69|130.2|128.8|1767
1642050000000|2022-01-13 05:00:00|130.24|128.84|129.1|127.7|130.26|128.86|128.61|127.21|1957
1642053600000|2022-01-13 06:00:00|129.08|127.68|129.54|128.14|130.23|128.83|128.79|127.39|1542
1642057200000|2022-01-13 07:00:00|129.55|128.15|129.58|128.18|130.39|128.99|129.12|127.72|1224
1642060800000|2022-01-13 08:00:00|129.57|128.17|131.11|129.71|131.49|130.09|129.32|127.92|1474
1642064400000|2022-01-13 09:00:00|131.1|129.7|130.25|128.85|131.11|129.71|129.85|128.45|788
1642068000000|2022-01-13 10:00:00|130.26|128.86|130.51|129.11|131.2|129.8|130.07|128.67|889
1642071600000|2022-01-13 11:00:00|130.5|129.1|128.15|126.75|130.68|129.28|128.15|126.75|1860
1642075200000|2022-01-13 12:00:00|128.16|126.76|129.67|128.27|129.75|128.35|128.1|126.7|1504
1642078800000|2022-01-13 13:00:00|129.68|128.28|129.9|128.5|130.06|128.66|128.68|127.28|1754
1642082400000|2022-01-13 14:00:00|129.93|128.53|131.29|129.89|132.9|131.5|129.63|128.23|2640
1642086000000|2022-01-13 15:00:00|131.26|129.86|127.46|126.06|131.43|130.03|125.72|124.32|3489
1642089600000|2022-01-13 16:00:00|127.47|126.07|127.2|125.8|128.53|127.13|126.65|125.25|3022
1642093200000|2022-01-13 17:00:00|127.19|125.79|125.44|124.04|127.36|125.96|124.9|123.5|3103
1642096800000|2022-01-13 18:00:00|125.43|124.03|124.88|123.48|126.06|124.66|124.59|123.19|2328
1642100400000|2022-01-13 19:00:00|124.87|123.47|125.19|123.79|125.97|124.57|124.05|122.65|1943
1642104000000|2022-01-13 20:00:00|125.2|123.8|125.7|124.3|125.7|124.3|123.94|122.54|2105
1642107600000|2022-01-13 21:00:00|125.69|124.29|125.73|124.33|125.98|124.58|125|123.6|1652
1642111200000|2022-01-13 22:00:00|125.74|124.34|124.67|123.27|125.76|124.36|124.52|123.12|1035
1642114800000|2022-01-13 23:00:00|124.64|123.24|123.93|122.53|125.01|123.61|123.46|122.06|1666
1642118400000|2022-01-14 00:00:00|123.92|122.52|125.35|123.95|125.75|124.35|123.07|121.67|2579
1642122000000|2022-01-14 01:00:00|125.36|123.96|124.73|123.33|125.45|124.05|124.39|122.99|2026
1642125600000|2022-01-14 02:00:00|124.72|123.32|125.46|124.06|125.68|124.28|123.75|122.35|1694
1642129200000|2022-01-14 03:00:00|125.45|124.05|125.32|123.92|125.54|124.14|124.9|123.5|1521
1642132800000|2022-01-14 04:00:00|125.3|123.9|126.13|124.73|126.77|125.37|125.21|123.81|1537
1642136400000|2022-01-14 05:00:00|126.14|124.74|128.57|127.17|128.71|127.31|125.97|124.57|1749
1642140000000|2022-01-14 06:00:00|128.6|127.2|129.8|128.4|130.42|129.02|127.9|126.5|2605
1642143600000|2022-01-14 07:00:00|129.85|128.45|129.25|127.85|131.56|130.16|128.48|127.08|2469
1642147200000|2022-01-14 08:00:00|129.28|127.88|127.84|126.44|129.46|128.06|126.76|125.36|2635
1642150800000|2022-01-14 09:00:00|127.85|126.45|128.02|126.62|129.06|127.66|127.45|126.05|1893
1642154400000|2022-01-14 10:00:00|128.03|126.63|125.67|124.27|128.32|126.92|125.43|124.03|2272
1642158000000|2022-01-14 11:00:00|125.68|124.28|124.13|122.73|125.77|124.37|123.35|121.95|2712
1642161600000|2022-01-14 12:00:00|124.1|122.7|124.04|122.64|124.98|123.58|122.82|121.42|2320
1642165200000|2022-01-14 13:00:00|124.05|122.65|124.46|123.06|125.21|123.81|123.92|122.52|1935
1642168800000|2022-01-14 14:00:00|124.45|123.05|126.96|125.56|127.04|125.64|124.07|122.67|2399
1642172400000|2022-01-14 15:00:00|126.98|125.58|127.53|126.13|128.09|126.69|126.15|124.75|2638
1642176000000|2022-01-14 16:00:00|127.54|126.14|127.64|126.24|128|126.6|126.55|125.15|2187
1642179600000|2022-01-14 17:00:00|127.65|126.25|125.94|124.54|127.8|126.4|125.67|124.27|1836
1642183200000|2022-01-14 18:00:00|125.95|124.55|126.97|125.57|127.05|125.65|125.78|124.38|1882
1642186800000|2022-01-14 19:00:00|126.96|125.56|127.06|125.66|127.68|126.28|126.57|125.17|1409
1642190400000|2022-01-14 20:00:00|127.05|125.65|127.72|126.32|128.06|126.66|127|125.6|911
1642194000000|2022-01-14 21:00:00|127.73|126.33|130.16|128.76|130.56|129.16|127.65|126.25|1601
1642233600000|2022-01-15 08:00:00|127.87|126.47|127.08|125.68|127.88|126.48|126.9|125.5|1262
1642237200000|2022-01-15 09:00:00|127.09|125.69|127.51|126.11|127.6|126.2|126.64|125.24|1032
1642240800000|2022-01-15 10:00:00|127.49|126.09|127.95|126.55|129.05|127.65|127.27|125.87|1304
1642244400000|2022-01-15 11:00:00|127.94|126.54|127.38|125.98|127.97|126.57|127.05|125.65|1298
1642248000000|2022-01-15 12:00:00|127.36|125.96|126.77|125.37|127.59|126.19|125.87|124.47|1360
1642251600000|2022-01-15 13:00:00|126.75|125.35|127.65|126.25|127.67|126.27|126.27|124.87|1393
1642255200000|2022-01-15 14:00:00|127.63|126.23|128.77|127.37|129.33|127.93|127.11|125.71|1732
1642258800000|2022-01-15 15:00:00|128.78|127.38|129.26|127.86|129.3|127.9|128.15|126.75|1299
1642262400000|2022-01-15 16:00:00|129.25|127.85|128.84|127.44|129.41|128.01|128.67|127.27|1036
1642266000000|2022-01-15 17:00:00|128.83|127.43|128.75|127.35|129.17|127.77|128.38|126.98|992
1642269600000|2022-01-15 18:00:00|128.76|127.36|128.68|127.28|128.91|127.51|128.2|126.8|995
1642273200000|2022-01-15 19:00:00|128.69|127.29|130.52|129.12|130.52|129.12|128.66|127.26|1037
1642276800000|2022-01-15 20:00:00|130.53|129.13|131.28|129.88|132.46|131.06|130.47|129.07|2054
1642280400000|2022-01-15 21:00:00|131.27|129.87|131.45|130.05|132.38|130.98|131.25|129.85|1319
1642284000000|2022-01-15 22:00:00|131.46|130.06|130.45|129.05|131.62|130.22|130.35|128.95|904
1642287600000|2022-01-15 23:00:00|130.46|129.06|129.94|128.54|131.06|129.66|129.93|128.53|1066
1642291200000|2022-01-16 00:00:00|129.92|128.52|131.13|129.73|131.13|129.73|129.42|128.02|1522
1642294800000|2022-01-16 01:00:00|131.12|129.72|132.52|131.12|133.88|132.48|131.11|129.71|2350
1642298400000|2022-01-16 02:00:00|132.51|131.11|133.18|131.78|134.6|133.2|132.47|131.07|2312
1642302000000|2022-01-16 03:00:00|133.25|131.85|134.38|132.98|135.89|134.49|133.16|131.76|2582
1642305600000|2022-01-16 04:00:00|134.36|132.96|135.53|134.13|135.58|134.18|133.95|132.55|1829
1642309200000|2022-01-16 05:00:00|135.54|134.14|137.55|136.15|137.89|136.49|135.54|134.14|2391
1642312800000|2022-01-16 06:00:00|137.56|136.16|137.96|136.56|138.62|137.22|137.3|135.9|2054
1642316400000|2022-01-16 07:00:00|137.9|136.5|137.57|136.17|138.36|136.96|136.36|134.96|1797
1642320000000|2022-01-16 08:00:00|137.58|136.18|136.81|135.41|138.36|136.96|136.4|135|1619
1642323600000|2022-01-16 09:00:00|136.82|135.42|136.86|135.46|137.28|135.88|136.58|135.18|1509
1642327200000|2022-01-16 10:00:00|136.91|135.51|138.5|137.1|140.62|139.22|136.91|135.51|2333
1642330800000|2022-01-16 11:00:00|138.49|137.09|139.81|138.41|140.1|138.7|137.57|136.17|2718
1642334400000|2022-01-16 12:00:00|139.8|138.4|141.54|140.14|142.14|140.74|139.77|138.37|2526
1642338000000|2022-01-16 13:00:00|141.51|140.11|141.25|139.85|141.67|140.27|139.15|137.75|2894
1642341600000|2022-01-16 14:00:00|141.24|139.84|142.05|140.65|142.85|141.45|141.24|139.84|2516
1642345200000|2022-01-16 15:00:00|142.06|140.66|141.72|140.32|142.67|141.27|141.06|139.66|2211
1642348800000|2022-01-16 16:00:00|141.73|140.33|140.96|139.56|142.51|141.11|140.24|138.84|2443
1642352400000|2022-01-16 17:00:00|140.97|139.57|141.97|140.57|142.39|140.99|140.7|139.3|1873
1642356000000|2022-01-16 18:00:00|141.96|140.56|141.14|139.74|142.46|141.06|140.85|139.45|1734
1642359600000|2022-01-16 19:00:00|141.13|139.73|139.57|138.17|141.32|139.92|139.26|137.86|1946
1642363200000|2022-01-16 20:00:00|139.58|138.18|140.57|139.17|141.25|139.85|139.11|137.71|2079
1642366800000|2022-01-16 21:00:00|140.58|139.18|140.29|138.89|141.01|139.61|139.92|138.52|1275
1642370400000|2022-01-16 22:00:00|140.28|138.88|141.67|140.27|142.13|140.73|140.26|138.86|1217
1642374000000|2022-01-16 23:00:00|141.68|140.28|141.8|140.4|142.86|141.46|141.12|139.72|2310
1642377600000|2022-01-17 00:00:00|141.83|140.43|140.95|139.55|142.72|141.32|140.87|139.47|2626
1642381200000|2022-01-17 01:00:00|140.96|139.56|140.22|138.82|141.14|139.74|139.43|138.03|1941
1642384800000|2022-01-17 02:00:00|140.18|138.78|149.06|147.66|149.75|148.35|139.75|138.35|3541
1642388400000|2022-01-17 03:00:00|149.09|147.69|146.2|144.8|150.05|148.65|146.19|144.79|3274
1642392000000|2022-01-17 04:00:00|146.22|144.82|145.57|144.17|147.93|146.53|145.46|144.06|2531
1642395600000|2022-01-17 05:00:00|145.56|144.16|149.75|148.35|149.85|148.45|144.41|143.01|3279
1642399200000|2022-01-17 06:00:00|149.74|148.34|152.78|151.38|153.76|152.36|149.74|148.34|4019
1642402800000|2022-01-17 07:00:00|152.79|151.39|153.87|152.47|154.79|153.39|151.52|150.12|2752
1642406400000|2022-01-17 08:00:00|153.88|152.48|153.56|152.16|154.91|153.51|151.85|150.45|3008
1642410000000|2022-01-17 09:00:00|153.55|152.15|156.03|154.63|156.28|154.88|153.55|152.15|2880
1642413600000|2022-01-17 10:00:00|156.02|154.62|154.75|153.35|156.73|155.33|154.2|152.8|3072
1642417200000|2022-01-17 11:00:00|154.76|153.36|152.35|150.95|155.15|153.75|152.22|150.82|2873
1642420800000|2022-01-17 12:00:00|152.28|150.88|152.59|151.19|154.46|153.06|150.78|149.38|3649
1642424400000|2022-01-17 13:00:00|152.58|151.18|154.91|153.51|155.44|154.04|152.26|150.86|2853
1642428000000|2022-01-17 14:00:00|154.92|153.52|153.27|151.87|155.18|153.78|152.76|151.36|2887
1642431600000|2022-01-17 15:00:00|153.3|151.9|149.13|147.73|153.46|152.06|148.29|146.89|3791
1642435200000|2022-01-17 16:00:00|149.06|147.66|149.2|147.8|150.55|149.15|147.58|146.18|3942
1642438800000|2022-01-17 17:00:00|149.19|147.79|149.75|148.35|151.7|150.3|146.09|144.69|3986
1642442400000|2022-01-17 18:00:00|149.78|148.38|153.75|152.35|154.47|153.07|147.97|146.57|3932
1642446000000|2022-01-17 19:00:00|153.7|152.3|156.55|155.15|157.85|156.45|152.26|150.86|4082
1642449600000|2022-01-17 20:00:00|156.56|155.16|154.68|153.28|157.18|155.78|153.94|152.54|3609
1642453200000|2022-01-17 21:00:00|154.67|153.27|153.47|152.07|155.04|153.64|151.73|150.33|3843
1642456800000|2022-01-17 22:00:00|153.46|152.06|154.15|152.75|154.99|153.59|151.03|149.63|3776
1642460400000|2022-01-17 23:00:00|154.16|152.76|160.9|159.5|161.22|159.82|153.96|152.56|4304
1642464000000|2022-01-18 00:00:00|160.91|159.51|160.53|159.13|162.64|161.24|158.51|157.11|4714
1642467600000|2022-01-18 01:00:00|160.52|159.12|163.05|161.65|163.52|162.12|158.75|157.35|3731
1642471200000|2022-01-18 02:00:00|163.06|161.66|159.66|158.26|164.3|162.9|159.44|158.04|3941
1642474800000|2022-01-18 03:00:00|159.65|158.25|158.48|157.08|161.25|159.85|157.12|155.72|3391
1642478400000|2022-01-18 04:00:00|158.46|157.06|157.75|156.35|159.29|157.89|156.13|154.73|3359
1642482000000|2022-01-18 05:00:00|157.76|156.36|156.47|155.07|158.4|157|155.77|154.37|2999
1642485600000|2022-01-18 06:00:00|156.48|155.08|156.98|155.58|157.94|156.54|156|154.6|2907
1642489200000|2022-01-18 07:00:00|156.99|155.59|154.96|153.56|157.66|156.26|154.55|153.15|3028
1642492800000|2022-01-18 08:00:00|154.95|153.55|153.15|151.75|154.96|153.56|152.72|151.32|3876
1642496400000|2022-01-18 09:00:00|153.17|151.77|150.96|149.56|153.54|152.14|149.52|148.12|4375
1642500000000|2022-01-18 10:00:00|150.95|149.55|149.56|148.16|152.36|150.96|149.27|147.87|3221
1642503600000|2022-01-18 11:00:00|149.55|148.15|150|148.6|150.14|148.74|148.12|146.72|3679
1642507200000|2022-01-18 12:00:00|149.98|148.58|151.18|149.78|151.44|150.04|147.71|146.31|3655
1642510800000|2022-01-18 13:00:00|151.16|149.76|150.5|149.1|151.35|149.95|147.91|146.51|3824
1642514400000|2022-01-18 14:00:00|150.53|149.13|144.64|143.24|150.72|149.32|144|142.6|4828
1642518000000|2022-01-18 15:00:00|144.68|143.28|146.06|144.66|147.14|145.74|143.8|142.4|3504
1642521600000|2022-01-18 16:00:00|146.05|144.65|145.78|144.38|146.88|145.48|144.34|142.94|3298
1642525200000|2022-01-18 17:00:00|145.77|144.37|144.82|143.42|146.39|144.99|144.36|142.96|2559
1642528800000|2022-01-18 18:00:00|144.81|143.41|143.81|142.41|144.93|143.53|141.99|140.59|3580
1642532400000|2022-01-18 19:00:00|143.8|142.4|144.27|142.87|144.73|143.33|143.08|141.68|2202
1642536000000|2022-01-18 20:00:00|144.31|142.91|143.74|142.34|144.68|143.28|142.12|140.72|2582
1642539600000|2022-01-18 21:00:00|143.76|142.36|147.91|146.51|148.66|147.26|143|141.6|3418
1642543200000|2022-01-18 22:00:00|147.94|146.54|150.39|148.99|151.38|149.98|147.24|145.84|2554
1642546800000|2022-01-18 23:00:00|150.37|148.97|146.56|145.16|150.38|148.98|146.53|145.13|2874
1642550400000|2022-01-19 00:00:00|146.55|145.15|149.42|148.02|151.33|149.93|146.54|145.14|3682
1642554000000|2022-01-19 01:00:00|149.41|148.01|152.64|151.24|154|152.6|149.41|148.01|3466
1642557600000|2022-01-19 02:00:00|152.6|151.2|150.35|148.95|152.93|151.53|150.19|148.79|2433
1642561200000|2022-01-19 03:00:00|150.37|148.97|145.91|144.51|150.78|149.38|144.86|143.46|3531
1642564800000|2022-01-19 04:00:00|145.9|144.5|144.36|142.96|146.44|145.04|143.93|142.53|3027
1642568400000|2022-01-19 05:00:00|144.35|142.95|141.52|140.12|145.31|143.91|140.63|139.23|2767
1642572000000|2022-01-19 06:00:00|141.53|140.13|139.96|138.66|142.29|140.89|139.94|138.64|2593
1642575600000|2022-01-19 07:00:00|139.95|138.65|138.55|137.15|140.38|138.98|136.19|134.79|3968
1642579200000|2022-01-19 08:00:00|138.56|137.16|138.95|137.55|139.97|138.57|137.08|135.68|3484
1642582800000|2022-01-19 09:00:00|139|137.6|140.76|139.36|141.34|139.94|138.66|137.26|3177
1642586400000|2022-01-19 10:00:00|140.75|139.35|140.02|138.62|141.21|139.81|138.36|136.96|2680
1642590000000|2022-01-19 11:00:00|140.01|138.61|143.46|142.06|143.62|142.22|139.92|138.52|3224
1642593600000|2022-01-19 12:00:00|143.49|142.09|143.16|141.76|144.33|142.93|142.05|140.65|2572
1642597200000|2022-01-19 13:00:00|143.18|141.78|142.85|141.45|144.42|143.02|141.73|140.33|2383
1642600800000|2022-01-19 14:00:00|142.86|141.46|144.75|143.35|144.9|143.5|141.93|140.53|3011
1642604400000|2022-01-19 15:00:00|144.86|143.46|141.19|139.79|144.96|143.56|140.31|138.91|3053
1642608000000|2022-01-19 16:00:00|141.18|139.78|140.16|138.76|141.63|140.23|139.09|137.69|3358
1642611600000|2022-01-19 17:00:00|140.17|138.77|140.36|138.96|141.65|140.25|138.95|137.55|2940
1642615200000|2022-01-19 18:00:00|140.37|138.97|140.44|139.04|141.53|140.13|139.78|138.38|2382
1642618800000|2022-01-19 19:00:00|140.43|139.03|137.4|136|140.64|139.24|137.38|135.98|2111
1642622400000|2022-01-19 20:00:00|137.41|136.01|134.35|132.95|137.44|136.04|133.91|132.51|2759
1642626000000|2022-01-19 21:00:00|134.31|132.91|133.81|132.41|135.47|134.07|133.75|132.35|2528
1642629600000|2022-01-19 22:00:00|133.82|132.42|135.91|134.51|136.62|135.22|133.4|132|1784
1642633200000|2022-01-19 23:00:00|135.9|134.5|134.35|132.95|136.1|134.7|133.97|132.57|2314
1642636800000|2022-01-20 00:00:00|134.34|132.94|132.98|131.58|135.39|133.99|132.49|131.09|3224
1642640400000|2022-01-20 01:00:00|132.99|131.59|134.09|132.69|134.39|132.99|132.33|130.93|2882
1642644000000|2022-01-20 02:00:00|134.11|132.71|135.76|134.36|136.35|134.95|134.07|132.67|2326
1642647600000|2022-01-20 03:00:00|135.77|134.37|135.78|134.38|136.07|134.67|134.38|132.98|2037
1642651200000|2022-01-20 04:00:00|135.79|134.39|135.68|134.28|136.63|135.23|135.14|133.74|1653
1642654800000|2022-01-20 05:00:00|135.67|134.27|136.69|135.29|137.68|136.28|134.71|133.31|2130
1642658400000|2022-01-20 06:00:00|136.68|135.28|136.87|135.47|137.97|136.57|136.56|135.16|2148
1642662000000|2022-01-20 07:00:00|136.86|135.46|137.19|135.79|137.53|136.13|136.21|134.81|1706
1642665600000|2022-01-20 08:00:00|137.21|135.81|135.58|134.18|137.34|135.94|135.23|133.83|2300
1642669200000|2022-01-20 09:00:00|135.59|134.19|135.9|134.5|136.02|134.62|134.09|132.69|1614
1642672800000|2022-01-20 10:00:00|135.91|134.51|135.86|134.46|136.5|135.1|135.18|133.78|1838
1642676400000|2022-01-20 11:00:00|135.87|134.47|135.68|134.28|136.98|135.58|134.89|133.49|1842
1642680000000|2022-01-20 12:00:00|135.64|134.24|135.37|133.97|135.64|134.24|134.45|133.05|2212
1642683600000|2022-01-20 13:00:00|135.34|133.94|138.15|136.75|138.99|137.59|134.86|133.46|2397
1642687200000|2022-01-20 14:00:00|138.18|136.78|141.16|139.76|141.64|140.24|137.86|136.46|2743
1642690800000|2022-01-20 15:00:00|141.18|139.78|141.35|139.95|143.32|141.92|140.69|139.29|3148
1642694400000|2022-01-20 16:00:00|141.36|139.96|141.35|139.95|142.14|140.74|140.11|138.71|2076
1642698000000|2022-01-20 17:00:00|141.42|140.02|138.75|137.35|141.45|140.05|138.42|137.02|1688
1642701600000|2022-01-20 18:00:00|138.74|137.34|139.58|138.18|140.24|138.84|138.65|137.25|1755
1642705200000|2022-01-20 19:00:00|139.59|138.19|139.45|138.05|140.87|139.47|138.77|137.37|1985
1642708800000|2022-01-20 20:00:00|139.44|138.04|137.14|135.74|139.83|138.43|136.35|134.95|2336
1642712400000|2022-01-20 21:00:00|137.15|135.75|129.37|127.97|137.25|135.85|129.35|127.95|3454
1642716000000|2022-01-20 22:00:00|129.33|127.93|129.26|127.86|131.28|129.88|127.84|126.44|2892
1642719600000|2022-01-20 23:00:00|129.24|127.84|126.65|125.25|129.35|127.95|125.9|124.5|3084
1642723200000|2022-01-21 00:00:00|126.58|125.18|127.7|126.3|128.87|127.47|125.07|123.67|3714
1642726800000|2022-01-21 01:00:00|127.69|126.29|122.12|120.72|127.99|126.59|121.96|120.56|3886
1642730400000|2022-01-21 02:00:00|122.11|120.71|124.47|123.07|126.09|124.69|121.88|120.48|4707
1642734000000|2022-01-21 03:00:00|124.45|123.05|121.34|119.94|125.2|123.8|120.84|119.44|4509
1642737600000|2022-01-21 04:00:00|121.33|119.93|122.6|121.2|123.25|121.85|121.3|119.9|3034
1642741200000|2022-01-21 05:00:00|122.63|121.23|123.87|122.47|124.42|123.02|122.13|120.73|2421
1642744800000|2022-01-21 06:00:00|123.88|122.48|123.96|122.56|124.24|122.84|123.14|121.74|2658
1642748400000|2022-01-21 07:00:00|123.95|122.55|124.85|123.45|125.11|123.71|123.46|122.06|2285
1642752000000|2022-01-21 08:00:00|124.86|123.46|124.45|123.05|125.08|123.68|123.96|122.56|2186
1642755600000|2022-01-21 09:00:00|124.46|123.06|123.58|122.18|124.53|123.13|122.96|121.56|2389
1642759200000|2022-01-21 10:00:00|123.56|122.16|124.19|122.79|124.75|123.35|123.24|121.84|2131
1642762800000|2022-01-21 11:00:00|124.18|122.78|122.38|120.98|124.24|122.84|121.57|120.17|2702
1642766400000|2022-01-21 12:00:00|122.36|120.96|119.36|117.96|122.54|121.14|117.26|115.86|4456
1642770000000|2022-01-21 13:00:00|119.4|118|119.96|118.56|121.13|119.73|118.8|117.4|4015
1642773600000|2022-01-21 14:00:00|119.97|118.57|120.18|118.78|121.73|120.33|118.97|117.57|3852
1642777200000|2022-01-21 15:00:00|120.19|118.79|121.92|120.52|122.72|121.32|118.85|117.45|3543
1642780800000|2022-01-21 16:00:00|121.93|120.53|121.28|119.88|122.86|121.46|120.57|119.17|2636
1642784400000|2022-01-21 17:00:00|121.26|119.86|120.29|118.89|121.71|120.31|119.92|118.52|2655
1642788000000|2022-01-21 18:00:00|120.28|118.88|120.19|118.79|121.88|120.48|118.74|117.34|3265
1642791600000|2022-01-21 19:00:00|120.17|118.77|119.13|117.73|121.24|119.84|119.05|117.65|3153
1642795200000|2022-01-21 20:00:00|119.12|117.72|119.85|118.45|120.08|118.68|117.5|116.1|4564
1642798800000|2022-01-21 21:00:00|119.78|118.38|114.52|113.12|121.69|120.29|111.86|110.46|5215
1642838400000|2022-01-22 08:00:00|104.08|102.68|104.56|103.16|106.16|104.76|104.02|102.62|3908
1642842000000|2022-01-22 09:00:00|104.57|103.17|101.13|99.73|105.64|104.24|100.98|99.58|5221
1642845600000|2022-01-22 10:00:00|101.12|99.72|104.65|103.25|104.65|103.25|92.97|91.57|7414
1642849200000|2022-01-22 11:00:00|104.66|103.26|103.54|102.14|105.08|103.68|101.35|99.95|5746
1642852800000|2022-01-22 12:00:00|103.55|102.15|110.24|108.84|111.13|109.73|102.89|101.49|5476
1642856400000|2022-01-22 13:00:00|110.23|108.83|112.29|110.89|115.05|113.65|108.72|107.32|5916
1642860000000|2022-01-22 14:00:00|112.33|110.93|107.7|106.3|112.51|111.11|107.42|106.02|4444
1642863600000|2022-01-22 15:00:00|107.71|106.31|106.18|104.78|111.63|110.23|106.14|104.74|5364
1642867200000|2022-01-22 16:00:00|106.17|104.77|108.08|106.68|111.59|110.19|105.5|104.1|5720
1642870800000|2022-01-22 17:00:00|108.09|106.69|106.23|104.83|109.35|107.95|105.24|103.84|5291
1642874400000|2022-01-22 18:00:00|106.22|104.82|103.98|102.58|106.85|105.45|103.97|102.57|5336
1642878000000|2022-01-22 19:00:00|104.02|102.62|103.62|102.22|105.79|104.39|102.92|101.52|4779
1642881600000|2022-01-22 20:00:00|103.63|102.23|108.94|107.54|110.21|108.81|103.17|101.77|5976
1642885200000|2022-01-22 21:00:00|108.93|107.53|109.79|108.39|111.02|109.62|107.93|106.53|4145
1642888800000|2022-01-22 22:00:00|109.77|108.37|106.37|104.97|109.83|108.43|106.18|104.78|2706
1642892400000|2022-01-22 23:00:00|106.38|104.98|107.77|106.37|108.16|106.76|105.72|104.32|2873
1642896000000|2022-01-23 00:00:00|107.78|106.38|110.65|109.25|110.67|109.27|106.85|105.45|3716
1642899600000|2022-01-23 01:00:00|110.64|109.24|109.04|107.64|110.66|109.26|108.94|107.54|2626
1642903200000|2022-01-23 02:00:00|109.03|107.63|106.04|104.64|109.04|107.64|105.86|104.46|2731
1642906800000|2022-01-23 03:00:00|106.05|104.65|107.54|106.14|107.67|106.27|106.04|104.64|2544
1642910400000|2022-01-23 04:00:00|107.51|106.11|109.25|107.85|109.43|108.03|106.98|105.58|3054
1642914000000|2022-01-23 05:00:00|109.24|107.84|111.38|109.98|111.81|110.41|107.66|106.26|3339
1642917600000|2022-01-23 06:00:00|111.39|109.99|111.01|109.61|111.9|110.5|110.5|109.1|2980
1642921200000|2022-01-23 07:00:00|111.03|109.63|112.75|111.35|113.92|112.52|110.47|109.07|3085
1642924800000|2022-01-23 08:00:00|112.74|111.34|113.2|111.8|114.12|112.72|112.07|110.67|3032
1642928400000|2022-01-23 09:00:00|113.28|111.88|115.72|114.32|117.58|116.18|113.02|111.62|3036
1642932000000|2022-01-23 10:00:00|115.73|114.33|114.37|112.97|116.45|115.05|114.11|112.71|1386
1642935600000|2022-01-23 11:00:00|114.84|113.44|112.76|111.36|115.05|113.65|112.33|110.93|2173
1642939200000|2022-01-23 12:00:00|112.75|111.35|113.14|111.74|113.36|111.96|111.17|109.77|2240
1642942800000|2022-01-23 13:00:00|113.13|111.73|113.69|112.29|114.06|112.66|111.85|110.45|2122
1642946400000|2022-01-23 14:00:00|113.68|112.28|109.89|108.49|114.25|112.85|108.46|107.06|3307
1642950000000|2022-01-23 15:00:00|109.88|108.48|110.05|108.65|110.69|109.29|108.95|107.55|2689
1642953600000|2022-01-23 16:00:00|110.06|108.66|110.24|108.84|112.1|110.7|109.88|108.48|2951
1642957200000|2022-01-23 17:00:00|110.26|108.86|111.15|109.75|111.62|110.22|110.03|108.63|2248
1642960800000|2022-01-23 18:00:00|111.14|109.74|107.54|106.14|111.25|109.85|106.98|105.58|2974
1642964400000|2022-01-23 19:00:00|107.53|106.13|106.55|105.15|108.36|106.96|105.88|104.48|3431
1642968000000|2022-01-23 20:00:00|106.54|105.14|108.16|106.76|108.92|107.52|106.05|104.65|3011
1642971600000|2022-01-23 21:00:00|108.17|106.77|107.47|106.07|108.9|107.5|107.13|105.73|2208
1642975200000|2022-01-23 22:00:00|107.48|106.08|108.65|107.25|108.88|107.48|106.99|105.59|1560
1642978800000|2022-01-23 23:00:00|108.66|107.26|113.13|111.73|114.64|113.24|108.44|107.04|3672
1642982400000|2022-01-24 00:00:00|113.12|111.72|110.43|109.03|113.12|111.72|109.72|108.32|2782
1642986000000|2022-01-24 01:00:00|110.41|109.01|108.54|107.14|111.46|110.06|108.36|106.96|2504
1642989600000|2022-01-24 02:00:00|108.53|107.13|107.36|105.96|108.85|107.45|107.35|105.95|2200
1642993200000|2022-01-24 03:00:00|107.35|105.95|108.02|106.62|108.53|107.13|107.32|105.92|1753
1642996800000|2022-01-24 04:00:00|108.03|106.63|107.16|105.76|108.75|107.35|106.88|105.48|1693
1643000400000|2022-01-24 05:00:00|107.15|105.75|106.76|105.36|107.16|105.76|105.23|103.83|2287
1643004000000|2022-01-24 06:00:00|106.75|105.35|106.78|105.38|107.43|106.03|106.04|104.64|1976
1643007600000|2022-01-24 07:00:00|106.77|105.37|103.66|102.26|106.77|105.37|103.35|101.95|2715
1643011200000|2022-01-24 08:00:00|103.67|102.27|104.36|102.96|106.51|105.11|103.58|102.18|3296
1643014800000|2022-01-24 09:00:00|104.34|102.94|101.85|100.45|104.77|103.37|101.06|99.66|4166
1643018400000|2022-01-24 10:00:00|101.86|100.46|97.46|96.06|102.44|101.04|97.42|96.02|5228
1643022000000|2022-01-24 11:00:00|97.45|96.05|99|97.6|101.82|100.42|97.01|95.61|4421
1643025600000|2022-01-24 12:00:00|99.06|97.66|96.63|95.23|99.82|98.42|95.88|94.48|4139
1643029200000|2022-01-24 13:00:00|96.65|95.25|96.78|95.38|98.57|97.17|95.98|94.58|4909
1643032800000|2022-01-24 14:00:00|96.77|95.37|100.19|98.79|102.75|101.35|96.27|94.87|4884
1643036400000|2022-01-24 15:00:00|100.2|98.8|102.73|101.33|103.51|102.11|98.43|97.03|3851
1643040000000|2022-01-24 16:00:00|102.74|101.34|101.56|100.16|104.13|102.73|99.66|98.26|3990
1643043600000|2022-01-24 17:00:00|101.55|100.15|103.71|102.31|105.04|103.64|99.6|98.2|4250
1643047200000|2022-01-24 18:00:00|103.7|102.3|105.16|103.76|107.01|105.61|102.87|101.47|4204
1643050800000|2022-01-24 19:00:00|105.15|103.75|106.77|105.37|108.49|107.09|104.97|103.57|3931
1643054400000|2022-01-24 20:00:00|106.76|105.36|110.45|109.05|111.63|110.23|106.12|104.72|4097
1643058000000|2022-01-24 21:00:00|110.47|109.07|108.54|107.14|110.56|109.16|107.93|106.53|3185
1643061600000|2022-01-24 22:00:00|108.53|107.13|106.36|104.96|108.63|107.23|106.25|104.85|1794
1643065200000|2022-01-24 23:00:00|106.37|104.97|107.35|105.95|108.06|106.66|106.34|104.94|2267
1643068800000|2022-01-25 00:00:00|107.31|105.91|104.92|103.52|107.55|106.15|104.84|103.44|2797
1643072400000|2022-01-25 01:00:00|104.91|103.51|103.98|102.58|105.85|104.45|103.74|102.34|2403
1643076000000|2022-01-25 02:00:00|104.02|102.62|105.06|103.66|105.17|103.77|103.87|102.47|2154
1643079600000|2022-01-25 03:00:00|105.05|103.65|105.45|104.05|105.57|104.17|104.45|103.05|1730
1643083200000|2022-01-25 04:00:00|105.44|104.04|103.44|102.04|105.75|104.35|103.21|101.81|1652
1643086800000|2022-01-25 05:00:00|103.41|102.01|102.65|101.25|103.64|102.24|102.04|100.64|1820
1643090400000|2022-01-25 06:00:00|102.64|101.24|101.55|100.15|103.06|101.66|101.53|100.13|1916
1643094000000|2022-01-25 07:00:00|101.56|100.16|102.19|100.79|102.19|100.79|99.97|98.57|2072
1643097600000|2022-01-25 08:00:00|102.18|100.78|102.82|101.42|103.85|102.45|101.96|100.56|2485
1643101200000|2022-01-25 09:00:00|102.84|101.44|104.31|102.91|104.67|103.27|102.43|101.03|2301
1643104800000|2022-01-25 10:00:00|104.35|102.95|104.29|102.89|106.11|104.71|103.78|102.38|2135
1643108400000|2022-01-25 11:00:00|104.28|102.88|103.76|102.36|104.9|103.5|103.01|101.61|2015
1643112000000|2022-01-25 12:00:00|103.75|102.35|103.67|102.27|104.67|103.27|102.11|100.71|2435
1643115600000|2022-01-25 13:00:00|103.68|102.28|103.9|102.5|103.96|102.56|102.84|101.44|2232
1643119200000|2022-01-25 14:00:00|103.89|102.49|102.61|101.21|105.96|104.56|102.53|101.13|3098
1643122800000|2022-01-25 15:00:00|102.6|101.2|103.56|102.16|104.54|103.14|101.14|99.74|3382
1643126400000|2022-01-25 16:00:00|103.55|102.15|104.66|103.26|105.35|103.95|103.39|101.99|2512
1643130000000|2022-01-25 17:00:00|104.65|103.25|105.87|104.47|106.47|105.07|104.57|103.17|2429
1643133600000|2022-01-25 18:00:00|105.85|104.45|108.01|106.61|108.03|106.63|105.07|103.67|1891
1643137200000|2022-01-25 19:00:00|107.98|106.58|106.44|105.04|108|106.6|105.87|104.47|1896
1643140800000|2022-01-25 20:00:00|106.42|105.02|104.72|103.32|106.48|105.08|104.19|102.79|2461
1643144400000|2022-01-25 21:00:00|104.73|103.33|103.42|102.02|104.83|103.43|102.85|101.45|1845
1643148000000|2022-01-25 22:00:00|103.41|102.01|104.25|102.85|104.3|102.9|103.23|101.83|1173
1643151600000|2022-01-25 23:00:00|104.24|102.84|104.95|103.55|105.62|104.22|104.02|102.62|1550
1643155200000|2022-01-26 00:00:00|104.91|103.51|103.56|102.16|105.33|103.93|103.1|101.7|2298
1643158800000|2022-01-26 01:00:00|103.57|102.17|104.26|102.86|104.43|103.03|102.97|101.57|1795
1643162400000|2022-01-26 02:00:00|104.27|102.87|103.77|102.37|105.11|103.71|103.76|102.36|1515
1643166000000|2022-01-26 03:00:00|103.76|102.36|105.54|104.14|105.76|104.36|103.75|102.35|1706
1643169600000|2022-01-26 04:00:00|105.55|104.15|106.89|105.49|106.89|105.49|105.05|103.65|1142
1643173200000|2022-01-26 05:00:00|106.88|105.48|106.28|104.88|107.1|105.7|105.85|104.45|1116
1643176800000|2022-01-26 06:00:00|106.25|104.85|104.45|103.05|106.43|105.03|104.25|102.85|1224
1643180400000|2022-01-26 07:00:00|104.43|103.03|104.87|103.47|105|103.6|103.55|102.15|1353
1643184000000|2022-01-26 08:00:00|104.89|103.49|105.79|104.39|106.19|104.79|104.86|103.46|1469
1643187600000|2022-01-26 09:00:00|105.76|104.36|105.98|104.58|107.47|106.07|105.54|104.14|1461
1643191200000|2022-01-26 10:00:00|105.95|104.55|107.17|105.77|107.57|106.17|105.25|103.85|1453
1643194800000|2022-01-26 11:00:00|107.16|105.76|107.74|106.34|107.82|106.42|106.47|105.07|1621
1643198400000|2022-01-26 12:00:00|107.75|106.35|110.25|108.85|111.25|109.85|107.07|105.67|3127
1643202000000|2022-01-26 13:00:00|110.26|108.86|111.55|110.15|112.24|110.84|108.55|107.15|3011
1643205600000|2022-01-26 14:00:00|111.54|110.14|112.08|110.68|113.57|112.17|111.15|109.75|2857
1643209200000|2022-01-26 15:00:00|112.05|110.65|111.4|110|113.16|111.76|110.15|108.75|2759
1643212800000|2022-01-26 16:00:00|111.39|109.99|112.56|111.16|112.67|111.27|111.06|109.66|2414
1643216400000|2022-01-26 17:00:00|112.57|111.17|110.08|108.68|112.77|111.37|109.49|108.09|2080
1643220000000|2022-01-26 18:00:00|110.07|108.67|110.72|109.42|111.7|110.3|107.75|106.35|3197
1643223600000|2022-01-26 19:00:00|110.73|109.43|112.89|111.49|116.27|114.87|110.62|109.32|6374
1643227200000|2022-01-26 20:00:00|112.91|111.51|109.62|108.22|112.91|111.51|108.15|106.75|4807
1643230800000|2022-01-26 21:00:00|109.63|108.23|104.43|103.03|111.05|109.65|104.36|102.96|3572
1643234400000|2022-01-26 22:00:00|104.42|103.02|107.19|105.79|107.47|106.07|103.74|102.34|2546
1643238000000|2022-01-26 23:00:00|107.17|105.77|108.44|107.04|109.56|108.16|106.89|105.49|2529
1643241600000|2022-01-27 00:00:00|108.45|107.05|108.49|107.09|108.65|107.25|107.1|105.7|2271
1643245200000|2022-01-27 01:00:00|108.47|107.07|103.85|102.45|108.47|107.07|103.65|102.25|2567
1643248800000|2022-01-27 02:00:00|103.86|102.46|103.85|102.45|104.11|102.71|102.3|100.9|2639
1643252400000|2022-01-27 03:00:00|103.84|102.44|102.25|100.85|104.78|103.38|101.29|99.89|2462
1643256000000|2022-01-27 04:00:00|102.26|100.86|103.15|101.75|103.72|102.32|101.87|100.47|2649
1643259600000|2022-01-27 05:00:00|103.16|101.76|103.26|101.86|104.03|102.63|102.96|101.56|1924
1643263200000|2022-01-27 06:00:00|103.25|101.85|104.55|103.15|104.64|103.24|102.65|101.25|1554
1643266800000|2022-01-27 07:00:00|104.54|103.14|105.06|103.66|106.28|104.88|104.05|102.65|1637
1643270400000|2022-01-27 08:00:00|105.07|103.67|106.25|104.85|106.67|105.27|103.91|102.51|2049
1643274000000|2022-01-27 09:00:00|106.26|104.86|105.97|104.57|106.65|105.25|105.73|104.33|1488
1643277600000|2022-01-27 10:00:00|105.98|104.58|104.49|103.09|106.58|105.18|104.16|102.76|1728
1643281200000|2022-01-27 11:00:00|104.5|103.1|105.8|104.4|106.14|104.74|104.47|103.07|1926
1643284800000|2022-01-27 12:00:00|105.82|104.42|105.85|104.45|106.48|105.08|105.2|103.8|1936
1643288400000|2022-01-27 13:00:00|105.86|104.46|106.33|104.93|106.68|105.28|105.39|103.99|1981
1643292000000|2022-01-27 14:00:00|106.31|104.91|106.87|105.47|108.36|106.96|106.31|104.91|2339
1643295600000|2022-01-27 15:00:00|106.84|105.44|105.65|104.25|107.61|106.21|104.95|103.55|2259
1643299200000|2022-01-27 16:00:00|105.66|104.26|105.09|103.69|106.83|105.43|104.68|103.28|2442
1643302800000|2022-01-27 17:00:00|105.08|103.68|104.05|102.65|105.38|103.98|103.27|101.87|2509
1643306400000|2022-01-27 18:00:00|104.04|102.64|104.06|102.66|104.37|102.97|103.03|101.63|2197
1643310000000|2022-01-27 19:00:00|104.09|102.69|103.25|101.85|104.69|103.29|102.82|101.42|1847
1643313600000|2022-01-27 20:00:00|103.26|101.86|101.35|99.95|104.47|103.07|101.23|99.83|2441
1643317200000|2022-01-27 21:00:00|101.36|99.96|104.06|102.66|104.55|103.15|101.35|99.95|2536
1643320800000|2022-01-27 22:00:00|104.07|102.67|104.54|103.14|105.69|104.29|103.24|101.84|2172
1643324400000|2022-01-27 23:00:00|104.55|103.15|104.95|103.55|105.27|103.87|104.21|102.81|2176
1643328000000|2022-01-28 00:00:00|104.96|103.56|105.48|104.08|106.54|105.14|104.65|103.25|2246
1643331600000|2022-01-28 01:00:00|105.49|104.09|104.15|102.75|106.14|104.74|102.94|101.54|2073
1643335200000|2022-01-28 02:00:00|104.14|102.74|105.33|103.93|105.77|104.37|102.94|101.54|1955
1643338800000|2022-01-28 03:00:00|105.31|103.91|105.6|104.2|106.51|105.11|105.16|103.76|1913
1643342400000|2022-01-28 04:00:00|105.61|104.21|104.87|103.47|105.87|104.47|104.06|102.66|1524
1643346000000|2022-01-28 05:00:00|104.86|103.46|105.09|103.69|105.65|104.25|104.55|103.15|1556
1643349600000|2022-01-28 06:00:00|105.11|103.71|104.1|102.7|106.06|104.66|104.1|102.7|1614
1643353200000|2022-01-28 07:00:00|104.13|102.73|104.06|102.66|104.95|103.55|103.82|102.42|1975
1643356800000|2022-01-28 08:00:00|104.05|102.65|103.87|102.47|104.46|103.06|102.86|101.46|2106
1643360400000|2022-01-28 09:00:00|103.86|102.46|103.08|101.68|104.17|102.77|102.55|101.15|2072
1643364000000|2022-01-28 10:00:00|103.07|101.67|103.04|101.64|103.19|101.79|101.65|100.25|2394
1643367600000|2022-01-28 11:00:00|103.03|101.63|102.61|101.21|103.28|101.88|101.83|100.43|2457
1643371200000|2022-01-28 12:00:00|102.65|101.25|102.75|101.35|103.08|101.68|101.89|100.49|2564
1643374800000|2022-01-28 13:00:00|102.77|101.37|104.06|102.66|104.65|103.25|102.4|101|2555
1643378400000|2022-01-28 14:00:00|104.08|102.68|103.05|101.65|104.43|103.03|102.45|101.05|2626
1643382000000|2022-01-28 15:00:00|103.06|101.66|104.5|103.1|104.54|103.14|102.75|101.35|2385
1643385600000|2022-01-28 16:00:00|104.48|103.08|104.54|103.14|105.27|103.87|104.1|102.7|2235
1643389200000|2022-01-28 17:00:00|104.55|103.15|103.51|102.11|105.02|103.62|103.39|101.99|1825
1643392800000|2022-01-28 18:00:00|103.5|102.1|104.18|102.78|104.57|103.17|103.5|102.1|2008
1643396400000|2022-01-28 19:00:00|104.19|102.79|104.46|103.06|104.56|103.16|103.35|101.95|1670
1643400000000|2022-01-28 20:00:00|104.47|103.07|105.36|103.96|105.64|104.24|104.05|102.65|1888
1643403600000|2022-01-28 21:00:00|105.35|103.95|105.46|104.06|106.58|105.18|105.32|103.92|1587
1643443200000|2022-01-29 08:00:00|105.51|104.11|107.46|106.06|107.96|106.56|105.51|104.11|995
1643446800000|2022-01-29 09:00:00|107.47|106.07|108.01|106.61|108.01|106.61|106.51|105.11|1032
1643450400000|2022-01-29 10:00:00|108|106.6|107.35|105.95|108|106.6|107.01|105.61|975
1643454000000|2022-01-29 11:00:00|107.34|105.94|107.07|105.67|107.54|106.14|107.04|105.64|744
1643457600000|2022-01-29 12:00:00|107.06|105.66|107.62|106.22|107.68|106.28|106.4|105|1257
1643461200000|2022-01-29 13:00:00|107.61|106.21|108.59|107.19|108.64|107.24|107.13|105.73|1327
1643464800000|2022-01-29 14:00:00|108.6|107.2|106.36|104.96|108.98|107.58|106.32|104.92|1447
1643468400000|2022-01-29 15:00:00|106.35|104.95|106.06|104.66|106.86|105.46|105.36|103.96|1837
1643472000000|2022-01-29 16:00:00|106.08|104.68|106.25|104.85|106.33|104.93|104.88|103.48|1535
1643475600000|2022-01-29 17:00:00|106.28|104.88|105.86|104.46|106.67|105.27|105.66|104.26|1104
1643479200000|2022-01-29 18:00:00|105.88|104.48|106.79|105.39|106.93|105.53|105.76|104.36|1119
1643482800000|2022-01-29 19:00:00|106.8|105.4|106.17|104.77|107.14|105.74|106.17|104.77|1018
1643486400000|2022-01-29 20:00:00|106.19|104.79|107.27|105.87|107.79|106.39|106.09|104.69|1510
1643490000000|2022-01-29 21:00:00|107.28|105.88|107.22|105.82|108.15|106.75|107.1|105.7|1312
1643493600000|2022-01-29 22:00:00|107.23|105.83|107.26|105.86|107.38|105.98|106.78|105.38|737
1643497200000|2022-01-29 23:00:00|107.25|105.85|106.65|105.25|107.26|105.86|106.18|104.78|1043
1643500800000|2022-01-30 00:00:00|106.66|105.26|105.97|104.57|107.13|105.73|105.81|104.41|1175
1643504400000|2022-01-30 01:00:00|105.96|104.56|106.36|104.96|106.55|105.15|105.89|104.49|1034
1643508000000|2022-01-30 02:00:00|106.35|104.95|106.94|105.54|107.12|105.72|106.06|104.66|826
1643511600000|2022-01-30 03:00:00|106.95|105.55|106.69|105.29|107.19|105.79|106.57|105.17|885
1643515200000|2022-01-30 04:00:00|106.68|105.28|107.46|106.06|107.74|106.34|106.64|105.24|794
1643518800000|2022-01-30 05:00:00|107.47|106.07|107.95|106.55|108.13|106.73|107.36|105.96|1020
1643522400000|2022-01-30 06:00:00|107.96|106.56|107.78|106.38|108|106.6|107.43|106.03|721
1643526000000|2022-01-30 07:00:00|107.8|106.4|108.1|106.7|108.38|106.98|107.58|106.18|905
1643529600000|2022-01-30 08:00:00|108.11|106.71|107.03|105.63|108.3|106.9|107.02|105.62|903
1643533200000|2022-01-30 09:00:00|107.02|105.62|106.94|105.54|107.4|106|106.65|105.25|848
1643536800000|2022-01-30 10:00:00|106.95|105.55|107.64|106.24|107.65|106.25|106.85|105.45|773
1643540400000|2022-01-30 11:00:00|107.63|106.23|107.37|105.97|107.82|106.42|106.99|105.59|908
1643544000000|2022-01-30 12:00:00|107.36|105.96|106.43|105.03|107.5|106.1|106.25|104.85|1077
1643547600000|2022-01-30 13:00:00|106.39|104.99|106.58|105.18|106.68|105.28|106.14|104.74|1236
1643551200000|2022-01-30 14:00:00|106.59|105.19|106.28|104.88|106.75|105.35|105.5|104.1|1239
1643554800000|2022-01-30 15:00:00|106.27|104.87|106.09|104.69|106.45|105.05|105.75|104.35|1128
1643558400000|2022-01-30 16:00:00|106.1|104.7|105.61|104.21|106.51|105.11|105.43|104.03|1042
1643562000000|2022-01-30 17:00:00|105.62|104.22|105.84|104.44|105.85|104.45|105.17|103.77|766
1643565600000|2022-01-30 18:00:00|105.85|104.45|105.13|103.73|105.93|104.53|105.04|103.64|720
1643569200000|2022-01-30 19:00:00|105.14|103.74|103.75|102.35|105.15|103.75|103.16|101.76|2091
1643572800000|2022-01-30 20:00:00|103.74|102.34|104.58|103.18|104.87|103.47|103.48|102.08|1444
1643576400000|2022-01-30 21:00:00|104.57|103.17|104.19|102.79|104.66|103.26|103.53|102.13|1255
1643580000000|2022-01-30 22:00:00|104.18|102.78|104.37|102.97|104.5|103.1|103.85|102.45|908
1643583600000|2022-01-30 23:00:00|104.38|102.98|104.28|102.88|105.56|104.16|104.07|102.67|1648
1643587200000|2022-01-31 00:00:00|104.29|102.89|102.37|100.97|104.44|103.04|101.88|100.48|2118
1643590800000|2022-01-31 01:00:00|102.36|100.96|102.24|100.84|102.96|101.56|102.17|100.77|1557
1643594400000|2022-01-31 02:00:00|102.21|100.81|103.14|101.74|103.29|101.89|101.57|100.17|1082
1643598000000|2022-01-31 03:00:00|103.17|101.77|102.87|101.47|103.36|101.96|102.51|101.11|1033
1643601600000|2022-01-31 04:00:00|102.85|101.45|101.98|100.58|102.93|101.53|101.81|100.41|1125
1643605200000|2022-01-31 05:00:00|102|100.6|102.56|101.16|102.65|101.25|101.77|100.37|953
1643608800000|2022-01-31 06:00:00|102.55|101.15|102.31|100.91|102.94|101.54|102.31|100.91|778
1643612400000|2022-01-31 07:00:00|102.32|100.92|103.04|101.64|103.27|101.87|102.18|100.78|950
1643616000000|2022-01-31 08:00:00|103.05|101.65|102.96|101.56|103.27|101.87|102.84|101.44|1023
1643619600000|2022-01-31 09:00:00|102.98|101.58|102.96|101.56|103.17|101.77|102.59|101.19|1014
1643623200000|2022-01-31 10:00:00|102.99|101.59|103.06|101.66|103.17|101.77|102.54|101.14|961
1643626800000|2022-01-31 11:00:00|103.03|101.63|103.08|101.68|103.34|101.94|102.06|100.66|1069
1643630400000|2022-01-31 12:00:00|103.05|101.65|102.63|101.23|103.47|102.07|101.99|100.59|1833
1643634000000|2022-01-31 13:00:00|102.62|101.22|102.98|101.58|103.16|101.76|102.07|100.67|1418
1643637600000|2022-01-31 14:00:00|103|101.6|102.99|101.59|103.16|101.76|102.45|101.05|1809
1643641200000|2022-01-31 15:00:00|102.98|101.58|104.23|102.83|104.53|103.13|102.98|101.58|1871
1643644800000|2022-01-31 16:00:00|104.22|102.82|105.96|104.56|106.15|104.75|103.97|102.57|1725
1643648400000|2022-01-31 17:00:00|105.97|104.57|105.64|104.24|106.61|105.21|105.23|103.83|1738
1643652000000|2022-01-31 18:00:00|105.65|104.25|105.59|104.19|105.97|104.57|105.04|103.64|1399
1643655600000|2022-01-31 19:00:00|105.58|104.18|105.07|103.67|106.07|104.67|105.03|103.63|1482
1643659200000|2022-01-31 20:00:00|105.05|103.65|105.34|103.94|105.37|103.97|104.53|103.13|1558
1643662800000|2022-01-31 21:00:00|105.33|103.93|105.46|104.06|106.02|104.62|105.18|103.78|1131
1643666400000|2022-01-31 22:00:00|105.45|104.05|105.63|104.23|106.07|104.67|105.37|103.97|840
1643670000000|2022-01-31 23:00:00|105.64|104.24|105.86|104.46|106.12|104.72|105.34|103.94|1155
1643673600000|2022-02-01 00:00:00|105.88|104.48|105.18|103.78|106.25|104.85|105.08|103.68|1436
1643677200000|2022-02-01 01:00:00|105.19|103.79|105.05|103.65|105.4|104|104.76|103.36|1172
1643680800000|2022-02-01 02:00:00|105.06|103.66|105.24|103.84|105.24|103.84|104.2|102.8|1095
1643684400000|2022-02-01 03:00:00|105.23|103.83|106.34|104.94|106.34|104.94|105.05|103.65|1239
1643688000000|2022-02-01 04:00:00|106.33|104.93|106.13|104.73|106.98|105.58|105.85|104.45|1028
1643691600000|2022-02-01 05:00:00|106.14|104.74|105.96|104.56|106.44|105.04|105.91|104.51|796
1643695200000|2022-02-01 06:00:00|105.95|104.55|105.64|104.24|105.95|104.55|105.18|103.78|970
1643698800000|2022-02-01 07:00:00|105.65|104.25|106.26|104.86|106.27|104.87|105.58|104.18|716
1643702400000|2022-02-01 08:00:00|106.25|104.85|106.91|105.51|106.95|105.55|106.1|104.7|936
1643706000000|2022-02-01 09:00:00|106.92|105.52|105.76|104.36|107.88|106.48|105.49|104.09|2187
1643709600000|2022-02-01 10:00:00|105.77|104.37|105.64|104.24|106.15|104.75|105.22|103.82|1303
1643713200000|2022-02-01 11:00:00|105.62|104.22|106.2|104.8|106.82|105.42|105.5|104.1|1195
1643716800000|2022-02-01 12:00:00|106.19|104.79|107.03|105.63|107.03|105.63|106.05|104.65|1132
1643720400000|2022-02-01 13:00:00|107.02|105.62|107.11|105.71|107.74|106.34|106.72|105.32|1367
1643724000000|2022-02-01 14:00:00|107.13|105.73|106.76|105.36|108.03|106.63|106.35|104.95|1992
1643727600000|2022-02-01 15:00:00|106.77|105.37|107.25|105.85|107.35|105.95|105.98|104.58|2215
1643731200000|2022-02-01 16:00:00|107.26|105.86|108.25|106.85|108.52|107.12|106.95|105.55|1947
1643734800000|2022-02-01 17:00:00|108.24|106.84|107.75|106.35|108.36|106.96|107.15|105.75|1864
1643738400000|2022-02-01 18:00:00|107.76|106.36|107.56|106.16|108.43|107.03|107.35|105.95|1365
1643742000000|2022-02-01 19:00:00|107.55|106.15|107.28|105.88|107.8|106.4|107.06|105.66|1486
1643745600000|2022-02-01 20:00:00|107.3|105.9|107.63|106.23|108.53|107.13|107.27|105.87|1473
1643749200000|2022-02-01 21:00:00|107.64|106.24|108.55|107.15|108.59|107.19|107.62|106.22|1242
1643752800000|2022-02-01 22:00:00|108.62|107.22|108.3|106.9|108.95|107.55|107.77|106.37|646
1643756400000|2022-02-01 23:00:00|108.29|106.89|110.25|108.85|110.28|108.88|107.95|106.55|1471
1643760000000|2022-02-02 00:00:00|110.3|108.9|109.67|108.27|110.83|109.43|108.97|107.57|2248
1643763600000|2022-02-02 01:00:00|109.66|108.26|109.36|107.96|110.36|108.96|109.27|107.87|1590
1643767200000|2022-02-02 02:00:00|109.34|107.94|110.08|108.68|110.25|108.85|108.89|107.49|1118
1643770800000|2022-02-02 03:00:00|110.07|108.67|109.77|108.37|110.66|109.26|109.67|108.27|971
1643774400000|2022-02-02 04:00:00|109.76|108.36|109.18|107.78|109.76|108.36|109.1|107.7|991
1643778000000|2022-02-02 05:00:00|109.17|107.77|108.45|107.05|109.17|107.77|107.9|106.5|1117
1643781600000|2022-02-02 06:00:00|108.46|107.06|107.66|106.26|108.82|107.42|107.31|105.91|1236
1643785200000|2022-02-02 07:00:00|107.67|106.27|106.66|105.26|107.8|106.4|106.49|105.09|1477
1643788800000|2022-02-02 08:00:00|106.67|105.27|107.26|105.86|107.37|105.97|106.36|104.96|1107
1643792400000|2022-02-02 09:00:00|107.27|105.87|107.81|106.41|107.96|106.56|106.81|105.41|1030
1643796000000|2022-02-02 10:00:00|107.8|106.4|107.84|106.44|107.94|106.54|107.48|106.08|779
1643799600000|2022-02-02 11:00:00|107.85|106.45|107.52|106.12|107.87|106.47|107.18|105.78|856
1643803200000|2022-02-02 12:00:00|107.49|106.09|108.59|107.19|108.97|107.57|107.42|106.02|1234
1643806800000|2022-02-02 13:00:00|108.6|107.2|108.09|106.69|108.82|107.42|107.95|106.55|1161
1643810400000|2022-02-02 14:00:00|108.1|106.7|105.19|103.79|108.39|106.99|104.64|103.24|2279
1643814000000|2022-02-02 15:00:00|105.18|103.78|105.42|104.02|106.07|104.67|105.05|103.65|2911
1643817600000|2022-02-02 16:00:00|105.37|103.97|105.4|104|105.86|104.46|103.94|102.54|2268
1643821200000|2022-02-02 17:00:00|105.42|104.02|105.54|104.14|106.02|104.62|104.95|103.55|1536
1643824800000|2022-02-02 18:00:00|105.55|104.15|105.97|104.57|105.98|104.58|105.3|103.9|1178
1643828400000|2022-02-02 19:00:00|105.99|104.59|106.24|104.84|106.56|105.16|105.67|104.27|1317
1643832000000|2022-02-02 20:00:00|106.25|104.85|105.82|104.42|106.42|105.02|105.38|103.98|1501
1643835600000|2022-02-02 21:00:00|105.81|104.41|103.85|102.45|106.05|104.65|103.01|101.61|2602
1643839200000|2022-02-02 22:00:00|103.86|102.46|104.04|102.64|104.45|103.05|103.46|102.06|1178
1643842800000|2022-02-02 23:00:00|104.05|102.65|103.36|101.96|104.68|103.28|103.18|101.78|1696
1643846400000|2022-02-03 00:00:00|103.38|101.98|103.9|102.5|104.35|102.95|103.05|101.65|2046
1643850000000|2022-02-03 01:00:00|103.89|102.49|103.02|101.62|104.16|102.76|102.65|101.25|1357
1643853600000|2022-02-03 02:00:00|103.03|101.63|103.69|102.29|103.82|102.42|102.68|101.28|1564
1643857200000|2022-02-03 03:00:00|103.72|102.32|103.56|102.16|103.93|102.53|103.28|101.88|1064
1643860800000|2022-02-03 04:00:00|103.57|102.17|103.82|102.42|104.05|102.65|103.42|102.02|1078
1643864400000|2022-02-03 05:00:00|103.8|102.4|104.47|103.07|104.86|103.46|103.59|102.19|1089
1643868000000|2022-02-03 06:00:00|104.48|103.08|104.31|102.91|104.48|103.08|103.95|102.55|787
1643871600000|2022-02-03 07:00:00|104.27|102.87|104.84|103.44|104.94|103.54|104.27|102.87|607
1643875200000|2022-02-03 08:00:00|104.82|103.42|104.74|103.34|104.99|103.59|104.35|102.95|872
1643878800000|2022-02-03 09:00:00|104.76|103.36|103.05|101.65|104.82|103.42|102.97|101.57|1020
1643882400000|2022-02-03 10:00:00|103.06|101.66|102.86|101.46|103.18|101.78|102.41|101.01|1695
1643886000000|2022-02-03 11:00:00|102.88|101.48|103.74|102.34|104.04|102.64|102.59|101.19|1471
1643889600000|2022-02-03 12:00:00|103.75|102.35|103.79|102.39|103.87|102.47|102.58|101.18|1788
1643893200000|2022-02-03 13:00:00|103.8|102.4|103.76|102.36|104.23|102.83|103.45|102.05|1664
1643896800000|2022-02-03 14:00:00|103.75|102.35|104.26|102.86|104.4|103|103.65|102.25|1883
1643900400000|2022-02-03 15:00:00|104.25|102.85|105.25|103.85|105.57|104.17|104.17|102.77|1476
1643904000000|2022-02-03 16:00:00|105.26|103.86|105.39|103.99|105.96|104.56|105.08|103.68|1093
1643907600000|2022-02-03 17:00:00|105.34|103.94|105.76|104.36|105.79|104.39|104.97|103.57|1307
1643911200000|2022-02-03 18:00:00|105.77|104.37|106.07|104.67|106.23|104.83|105.43|104.03|1183
1643914800000|2022-02-03 19:00:00|106.08|104.68|105.25|103.85|106.29|104.89|104.81|103.41|1184
1643918400000|2022-02-03 20:00:00|105.24|103.84|104.55|103.15|105.76|104.36|104.47|103.07|1421
1643922000000|2022-02-03 21:00:00|104.54|103.14|106.24|104.84|106.54|105.14|104.54|103.14|1721
1643925600000|2022-02-03 22:00:00|106.25|104.85|105.87|104.47|106.39|104.99|105.45|104.05|617
1643929200000|2022-02-03 23:00:00|105.86|104.46|106.69|105.29|106.76|105.36|105.64|104.24|1102
1643932800000|2022-02-04 00:00:00|106.7|105.3|106.05|104.65|106.82|105.42|105.85|104.45|1325
1643936400000|2022-02-04 01:00:00|106.07|104.67|105.54|104.14|106.07|104.67|105.25|103.85|803
1643940000000|2022-02-04 02:00:00|105.55|104.15|105.97|104.57|106.4|105|105.46|104.06|798
1643943600000|2022-02-04 03:00:00|105.96|104.56|105.97|104.57|106.34|104.94|105.85|104.45|727
1643947200000|2022-02-04 04:00:00|105.99|104.59|106.05|104.65|106.17|104.77|105.74|104.34|522
1643950800000|2022-02-04 05:00:00|106.06|104.66|107.43|106.03|107.68|106.28|105.95|104.55|1178
1643954400000|2022-02-04 06:00:00|107.45|106.05|107.66|106.26|108.07|106.67|107.45|106.05|1169
1643958000000|2022-02-04 07:00:00|107.65|106.25|107.15|105.75|108.05|106.65|107.08|105.68|1225
1643961600000|2022-02-04 08:00:00|107.12|105.72|107.39|105.99|107.74|106.34|107.1|105.7|1082
1643965200000|2022-02-04 09:00:00|107.37|105.97|107.36|105.96|107.55|106.15|107.05|105.65|891
1643968800000|2022-02-04 10:00:00|107.35|105.95|106.79|105.39|107.65|106.25|106.65|105.25|1209
1643972400000|2022-02-04 11:00:00|106.8|105.4|106.47|105.07|106.85|105.45|106.45|105.05|923
1643976000000|2022-02-04 12:00:00|106.45|105.05|106.97|105.57|107.07|105.67|106.39|104.99|887
1643979600000|2022-02-04 13:00:00|106.99|105.59|105.65|104.25|107.44|106.04|105.34|104.02|1883
1643983200000|2022-02-04 14:00:00|105.68|104.28|106.46|105.06|106.77|105.37|105.39|103.99|1792
1643986800000|2022-02-04 15:00:00|106.45|105.05|108.54|107.14|109.02|107.62|106.26|104.86|2801
1643990400000|2022-02-04 16:00:00|108.55|107.15|111.04|109.64|112.15|110.75|108.46|107.06|2108
1643994000000|2022-02-04 17:00:00|111.05|109.65|111.07|109.67|111.42|110.02|110.68|109.28|1493
1643997600000|2022-02-04 18:00:00|111.06|109.66|110.28|108.88|111.35|109.95|110.09|108.69|1335
1644001200000|2022-02-04 19:00:00|110.29|108.89|110.95|109.55|111.17|109.77|109.94|108.54|1082
1644004800000|2022-02-04 20:00:00|110.96|109.56|111.46|110.06|111.61|110.21|110.95|109.55|1138
1644008400000|2022-02-04 21:00:00|111.47|110.07|111.56|110.16|111.61|110.21|111.17|109.77|654
1644048000000|2022-02-05 08:00:00|115.9|114.5|116.96|115.56|117.23|115.83|115.89|114.49|996
1644051600000|2022-02-05 09:00:00|116.97|115.57|116.9|115.5|117.2|115.8|116.08|114.68|826
1644055200000|2022-02-05 10:00:00|116.91|115.51|116.78|115.38|117.49|116.09|116.39|114.99|982
1644058800000|2022-02-05 11:00:00|116.77|115.37|116.5|115.1|117.08|115.68|116.27|114.87|750
1644062400000|2022-02-05 12:00:00|116.47|115.07|116|114.6|116.51|115.11|115.58|114.18|919
1644066000000|2022-02-05 13:00:00|115.99|114.59|116.21|114.81|116.34|114.94|115.81|114.41|848
1644069600000|2022-02-05 14:00:00|116.19|114.79|115.32|113.92|116.19|114.79|115.21|113.81|1170
1644073200000|2022-02-05 15:00:00|115.33|113.93|115.78|114.38|116.06|114.66|114.2|112.8|1473
1644076800000|2022-02-05 16:00:00|115.77|114.37|112.24|110.84|115.89|114.49|112.08|110.68|1627
1644080400000|2022-02-05 17:00:00|112.26|110.86|113.8|112.4|114.21|112.81|110.46|109.06|2435
1644084000000|2022-02-05 18:00:00|113.79|112.39|113.13|111.73|113.87|112.47|112.96|111.56|1542
1644087600000|2022-02-05 19:00:00|113.14|111.74|112.16|110.76|113.14|111.74|111.99|110.59|1028
1644091200000|2022-02-05 20:00:00|112.17|110.77|112.61|111.21|112.62|111.22|111.65|110.25|1136
1644094800000|2022-02-05 21:00:00|112.62|111.22|113.15|111.75|113.26|111.86|112.37|110.97|1002
1644098400000|2022-02-05 22:00:00|113.16|111.76|113.74|112.34|114.06|112.66|113.07|111.67|713
1644102000000|2022-02-05 23:00:00|113.75|112.35|113.24|111.84|114|112.6|113.19|111.79|974
1644105600000|2022-02-06 00:00:00|113.25|111.85|113.37|111.97|113.47|112.07|112.81|111.41|781
1644109200000|2022-02-06 01:00:00|113.36|111.96|114.65|113.25|114.67|113.27|113.36|111.96|734
1644112800000|2022-02-06 02:00:00|114.66|113.26|113.45|112.05|115.06|113.66|113.2|111.8|915
1644116400000|2022-02-06 03:00:00|113.46|112.06|113.52|112.12|114.2|112.8|113.36|111.96|540
1644120000000|2022-02-06 04:00:00|113.53|112.13|112.76|111.36|113.79|112.39|111.89|110.49|874
1644123600000|2022-02-06 05:00:00|112.75|111.35|113.17|111.77|113.18|111.78|112.55|111.15|520
1644127200000|2022-02-06 06:00:00|113.16|111.76|112.57|111.17|113.18|111.78|112.3|110.9|733
1644130800000|2022-02-06 07:00:00|112.58|111.18|113.46|112.06|113.59|112.19|112.57|111.17|812
1644134400000|2022-02-06 08:00:00|113.45|112.05|113.91|112.51|113.95|112.55|113.37|111.97|771
1644138000000|2022-02-06 09:00:00|113.92|112.52|114.06|112.66|114.08|112.68|113.72|112.32|370
1644141600000|2022-02-06 10:00:00|113.73|112.33|112.78|111.38|113.82|112.42|112.59|111.19|520
1644145200000|2022-02-06 11:00:00|112.79|111.39|112.51|111.11|113.04|111.64|112.34|110.94|488
1644148800000|2022-02-06 12:00:00|112.52|111.12|113.19|111.79|113.19|111.79|112.48|111.08|629
1644152400000|2022-02-06 13:00:00|113.18|111.78|113.34|111.94|113.52|112.12|112.66|111.26|1024
1644156000000|2022-02-06 14:00:00|113.35|111.95|111.35|109.95|114.34|112.94|111.15|109.75|1781
1644159600000|2022-02-06 15:00:00|111.36|109.96|111.99|110.59|112.2|110.8|110.49|109.09|1767
1644163200000|2022-02-06 16:00:00|112.01|110.61|112.7|111.3|113.08|111.68|111.79|110.39|1239
1644166800000|2022-02-06 17:00:00|112.69|111.29|112.81|111.41|113.05|111.65|112.59|111.19|837
1644170400000|2022-02-06 18:00:00|112.8|111.4|112.13|110.73|112.86|111.46|111.82|110.42|699
1644174000000|2022-02-06 19:00:00|112.12|110.72|112.87|111.47|112.91|111.51|112.08|110.68|667
1644177600000|2022-02-06 20:00:00|112.88|111.48|113.19|111.79|113.75|112.35|112.5|111.1|942
1644181200000|2022-02-06 21:00:00|113.18|111.78|113.31|111.91|113.95|112.55|113.07|111.67|766
1644184800000|2022-02-06 22:00:00|113.3|111.9|112.96|111.56|113.68|112.28|112.87|111.47|690
1644188400000|2022-02-06 23:00:00|112.95|111.55|114.97|113.57|115.67|114.27|112.93|111.53|2493
1644192000000|2022-02-07 00:00:00|114.98|113.58|114.69|113.29|115.21|113.81|113.35|111.95|1947
1644195600000|2022-02-07 01:00:00|114.7|113.3|115.26|113.86|115.58|114.18|114.12|112.72|1528
1644199200000|2022-02-07 02:00:00|115.25|113.85|116.64|115.24|117.67|116.27|115.25|113.85|1816
1644202800000|2022-02-07 03:00:00|116.65|115.25|116.77|115.37|118.19|116.79|116.63|115.23|2064
1644206400000|2022-02-07 04:00:00|116.75|115.35|116.66|115.26|117.37|115.97|116.28|114.88|1490
1644210000000|2022-02-07 05:00:00|116.68|115.28|116.64|115.24|117.07|115.67|115.79|114.39|1469
1644213600000|2022-02-07 06:00:00|116.65|115.25|117.19|115.79|117.35|115.95|116.45|115.05|1020
1644217200000|2022-02-07 07:00:00|117.17|115.77|117.15|115.75|117.3|115.9|116.15|114.75|1112
1644220800000|2022-02-07 08:00:00|117.17|115.77|119.45|118.05|120.22|118.82|116.67|115.27|1741
1644224400000|2022-02-07 09:00:00|119.46|118.06|118.79|117.39|119.47|118.07|117.05|115.65|1816
1644228000000|2022-02-07 10:00:00|118.85|117.45|118.69|117.29|119.37|117.97|117.74|116.34|1498
1644231600000|2022-02-07 11:00:00|118.72|117.32|118.7|117.3|120.04|118.64|118.48|117.08|1338
1644235200000|2022-02-07 12:00:00|118.69|117.29|118.79|117.39|119.15|117.75|118.24|116.84|1358
1644238800000|2022-02-07 13:00:00|118.8|117.4|119.62|118.22|119.86|118.46|118.66|117.26|1266
1644242400000|2022-02-07 14:00:00|119.63|118.23|121.09|119.69|121.45|120.05|119.07|117.67|2284
1644246000000|2022-02-07 15:00:00|121.07|119.67|121.2|119.8|121.36|119.96|119.25|117.85|2120
1644249600000|2022-02-07 16:00:00|121.17|119.77|119.66|118.26|121.51|120.11|119.26|117.86|2293
1644253200000|2022-02-07 17:00:00|119.67|118.27|120.56|119.16|120.78|119.38|118.6|117.2|2167
1644256800000|2022-02-07 18:00:00|120.6|119.2|118.8|117.4|120.74|119.34|118.24|116.84|2020
1644260400000|2022-02-07 19:00:00|118.79|117.39|119.36|117.96|120.04|118.64|118.63|117.23|1500
1644264000000|2022-02-07 20:00:00|119.3|117.9|119.66|118.26|120.16|118.76|118.9|117.5|1525
1644267600000|2022-02-07 21:00:00|119.65|118.25|119.47|118.07|119.85|118.45|118.78|117.38|1624
1644271200000|2022-02-07 22:00:00|119.48|118.08|121.05|119.65|121.36|119.96|119.4|118|1282
1644274800000|2022-02-07 23:00:00|121.07|119.67|120.55|119.15|121.44|120.04|119.66|118.26|1817
1644278400000|2022-02-08 00:00:00|120.56|119.16|124.35|122.95|126|124.6|119.15|117.75|3058
1644282000000|2022-02-08 01:00:00|124.34|122.94|125.75|124.35|125.79|124.39|124.15|122.75|1966
1644285600000|2022-02-08 02:00:00|125.74|124.34|124.24|122.84|125.75|124.35|123.58|122.18|1754
1644289200000|2022-02-08 03:00:00|124.27|122.87|124.75|123.35|124.76|123.36|123.29|121.89|1516
1644292800000|2022-02-08 04:00:00|124.76|123.36|124.76|123.36|124.86|123.46|123.78|122.38|1422
1644296400000|2022-02-08 05:00:00|124.77|123.37|125.19|123.79|125.35|123.95|124.47|123.07|1319
1644300000000|2022-02-08 06:00:00|125.2|123.8|123.76|122.36|126.96|125.56|122.15|120.75|2490
1644303600000|2022-02-08 07:00:00|123.79|122.39|123.89|122.49|124.53|123.13|122.45|121.05|1710
1644307200000|2022-02-08 08:00:00|123.95|122.55|119.64|118.24|124.38|122.98|119.41|118.01|2832
1644310800000|2022-02-08 09:00:00|119.63|118.23|119.41|118.01|120.46|119.06|117.59|116.19|2408
1644314400000|2022-02-08 10:00:00|119.4|118|119.44|118.04|119.75|118.35|118.39|116.99|1747
1644318000000|2022-02-08 11:00:00|119.42|118.02|120.65|119.25|120.9|119.5|118.87|117.47|1510
1644321600000|2022-02-08 12:00:00|120.67|119.27|118.35|116.95|120.67|119.27|117.45|116.05|2380
1644325200000|2022-02-08 13:00:00|118.37|116.97|118.96|117.56|119.02|117.62|117.52|116.12|1838
1644328800000|2022-02-08 14:00:00|118.97|117.57|118.32|116.92|119.35|117.95|118.32|116.92|1793
1644332400000|2022-02-08 15:00:00|118.34|116.94|117.4|116|118.4|117|116.09|114.69|2736
1644336000000|2022-02-08 16:00:00|117.39|115.99|115.86|114.46|117.89|116.49|115.6|114.2|2017
1644339600000|2022-02-08 17:00:00|115.85|114.45|115.36|113.96|116.34|114.94|114.51|113.11|2296
1644343200000|2022-02-08 18:00:00|115.37|113.97|115.26|113.86|115.93|114.53|114.77|113.37|1377
1644346800000|2022-02-08 19:00:00|115.27|113.87|114.87|113.47|115.52|114.12|114.03|112.63|1810
1644350400000|2022-02-08 20:00:00|114.86|113.46|117.56|116.16|117.74|116.34|114.65|113.25|2079
1644354000000|2022-02-08 21:00:00|117.57|116.17|117.48|116.08|117.75|116.35|116.51|115.11|1409
1644357600000|2022-02-08 22:00:00|117.47|116.07|118.14|116.74|118.16|116.76|116.73|115.33|827
1644361200000|2022-02-08 23:00:00|118.13|116.73|118.25|116.85|118.96|117.56|118.05|116.65|1248
1644364800000|2022-02-09 00:00:00|118.26|116.86|118.77|117.37|119.17|117.77|117.86|116.46|1360
1644368400000|2022-02-09 01:00:00|118.76|117.36|117.66|116.26|118.92|117.52|117.59|116.19|1123
1644372000000|2022-02-09 02:00:00|117.67|116.27|116.66|115.26|117.99|116.59|115.95|114.55|1759
1644375600000|2022-02-09 03:00:00|116.65|115.25|116.07|114.67|117.02|115.62|115.95|114.55|1096
1644379200000|2022-02-09 04:00:00|116.06|114.66|117.65|116.25|118.64|117.24|116.06|114.66|1375
1644382800000|2022-02-09 05:00:00|117.66|116.26|118.18|116.78|118.93|117.53|116.72|115.32|1488
1644386400000|2022-02-09 06:00:00|118.16|116.76|118.94|117.54|119.63|118.23|118.06|116.66|1209
1644390000000|2022-02-09 07:00:00|118.95|117.55|119.4|118|119.65|118.25|118.4|117|1141
1644393600000|2022-02-09 08:00:00|119.38|117.98|118.65|117.25|119.67|118.27|117.86|116.46|1568
1644397200000|2022-02-09 09:00:00|118.7|117.3|118.69|117.29|119.28|117.88|118.51|117.11|1274
1644400800000|2022-02-09 10:00:00|118.68|117.28|119.35|117.95|119.75|118.35|118.47|117.07|1175
1644404400000|2022-02-09 11:00:00|119.36|117.96|120.07|118.67|120.33|118.93|118.85|117.45|1261
1644408000000|2022-02-09 12:00:00|120.1|118.7|121.35|119.95|122.14|120.74|119.77|118.37|1566
1644411600000|2022-02-09 13:00:00|121.38|119.98|121.07|119.67|121.99|120.59|120.87|119.47|1491
1644415200000|2022-02-09 14:00:00|121.08|119.68|120.58|119.18|121.26|119.86|120.45|119.05|1893
1644418800000|2022-02-09 15:00:00|120.59|119.19|120.22|118.82|120.9|119.5|119.93|118.53|1453
1644422400000|2022-02-09 16:00:00|120.21|118.81|121.05|119.65|121.17|119.77|119.51|118.11|1485
1644426000000|2022-02-09 17:00:00|121.06|119.66|120.85|119.45|121.93|120.53|120.65|119.25|1320
1644429600000|2022-02-09 18:00:00|120.86|119.46|120.68|119.28|121.01|119.61|120.07|118.67|999
1644433200000|2022-02-09 19:00:00|120.67|119.27|121.44|120.04|121.88|120.48|120.67|119.27|1472
1644436800000|2022-02-09 20:00:00|121.45|120.05|121.67|120.27|121.91|120.51|120.95|119.55|1260
1644440400000|2022-02-09 21:00:00|121.65|120.25|121.14|119.74|121.76|120.36|120.87|119.47|804
1644444000000|2022-02-09 22:00:00|121.15|119.75|121.04|119.64|121.36|119.96|120.41|119.01|823
1644447600000|2022-02-09 23:00:00|121.03|119.63|120.15|118.75|121.06|119.66|119.85|118.45|1053
1644451200000|2022-02-10 00:00:00|120.16|118.76|119.43|118.03|120.16|118.76|119.19|117.79|1177
1644454800000|2022-02-10 01:00:00|119.45|118.05|119.61|118.21|119.94|118.54|119.15|117.75|992
1644458400000|2022-02-10 02:00:00|119.57|118.17|118.06|116.66|120.11|118.71|118.05|116.65|971
1644462000000|2022-02-10 03:00:00|118.04|116.64|118.31|116.91|118.55|117.15|117.45|116.05|1354
1644465600000|2022-02-10 04:00:00|118.3|116.9|118.44|117.04|118.81|117.41|117.9|116.5|1012
1644469200000|2022-02-10 05:00:00|118.43|117.03|118.16|116.76|118.57|117.17|118.05|116.65|837
1644472800000|2022-02-10 06:00:00|118.17|116.77|118.15|116.75|118.58|117.18|117.75|116.35|923
1644476400000|2022-02-10 07:00:00|118.16|116.76|119.26|117.86|119.57|118.17|118.05|116.65|897
1644480000000|2022-02-10 08:00:00|119.27|117.87|119.47|118.07|119.66|118.26|118.97|117.57|1080
1644483600000|2022-02-10 09:00:00|119.48|118.08|119.65|118.25|119.75|118.35|118.85|117.45|795
1644487200000|2022-02-10 10:00:00|119.64|118.24|120.21|118.81|120.51|119.11|119.55|118.15|1092
1644490800000|2022-02-10 11:00:00|120.2|118.8|121.6|120.2|123.05|121.65|119.87|118.47|1672
1644494400000|2022-02-10 12:00:00|121.59|120.19|121.17|119.77|122.08|120.68|120.43|119.03|1552
1644498000000|2022-02-10 13:00:00|121.21|119.81|116.85|115.45|122.03|120.63|116.53|115.13|2903
1644501600000|2022-02-10 14:00:00|116.81|115.41|119.98|118.58|120.02|118.62|115.4|114|2724
1644505200000|2022-02-10 15:00:00|120|118.6|119.86|118.46|121.65|120.25|119.31|117.91|3102
1644508800000|2022-02-10 16:00:00|119.87|118.47|120.67|119.27|120.95|119.55|119.65|118.25|2267
1644512400000|2022-02-10 17:00:00|120.68|119.28|120.09|118.69|121.28|119.88|119.65|118.25|1837
1644516000000|2022-02-10 18:00:00|120.08|118.68|119.24|117.84|120.35|118.95|118.67|117.27|1818
1644519600000|2022-02-10 19:00:00|119.25|117.85|117.5|116.1|119.34|117.94|117.44|116.04|1716
1644523200000|2022-02-10 20:00:00|117.53|116.13|116.84|115.44|118|116.6|116.18|114.78|1829
1644526800000|2022-02-10 21:00:00|116.83|115.43|116.93|115.53|117.39|115.99|116.15|114.75|1525
1644530400000|2022-02-10 22:00:00|116.94|115.54|117.69|116.29|118.03|116.63|116.57|115.17|980
1644534000000|2022-02-10 23:00:00|117.68|116.28|115.81|114.41|117.69|116.29|115.25|113.85|2067
1644537600000|2022-02-11 00:00:00|115.8|114.4|114.41|113.01|115.81|114.41|113|111.6|2650
1644541200000|2022-02-11 01:00:00|114.42|113.02|114.51|113.11|115.56|114.16|113.97|112.57|2119
1644544800000|2022-02-11 02:00:00|114.54|113.14|114.44|113.04|114.54|113.14|113.79|112.39|1358
1644548400000|2022-02-11 03:00:00|114.45|113.05|114.9|113.5|115.35|113.95|114.26|112.86|1318
1644552000000|2022-02-11 04:00:00|114.85|113.45|115.07|113.67|115.13|113.73|114.5|113.1|1084
1644555600000|2022-02-11 05:00:00|115.06|113.66|114.33|112.93|115.29|113.89|114.33|112.93|1150
1644559200000|2022-02-11 06:00:00|114.31|112.91|115.76|114.36|115.81|114.41|114.24|112.84|1073
1644562800000|2022-02-11 07:00:00|115.74|114.34|116.48|115.08|116.64|115.24|115.55|114.15|1012
1644566400000|2022-02-11 08:00:00|116.47|115.07|114.98|113.58|117.02|115.62|114.98|113.58|1204
1644570000000|2022-02-11 09:00:00|114.95|113.55|115.78|114.38|116.36|114.96|114.75|113.35|1789
1644573600000|2022-02-11 10:00:00|115.79|114.39|115.97|114.57|116.25|114.85|115.29|113.89|1189
1644577200000|2022-02-11 11:00:00|115.99|114.59|115.9|114.5|116.38|114.98|115.62|114.22|959
1644580800000|2022-02-11 12:00:00|115.89|114.49|116.51|115.11|116.96|115.56|115.65|114.25|1381
1644584400000|2022-02-11 13:00:00|116.48|115.08|116.93|115.53|116.99|115.59|116.18|114.78|1011
1644588000000|2022-02-11 14:00:00|116.94|115.54|116.16|114.76|117.01|115.61|115.69|114.29|2004
1644591600000|2022-02-11 15:00:00|116.17|114.77|116.45|115.05|116.74|115.34|115.97|114.57|1735
1644595200000|2022-02-11 16:00:00|116.46|115.06|116.05|114.65|116.7|115.3|115.51|114.11|1666
1644598800000|2022-02-11 17:00:00|116.06|114.66|115.35|113.95|116.21|114.81|115.05|113.65|1381
1644602400000|2022-02-11 18:00:00|115.29|113.89|113.06|111.66|115.8|114.4|113.01|111.61|1688
1644606000000|2022-02-11 19:00:00|113.05|111.65|112|110.6|113.46|112.06|111.21|110.11|3144
1644609600000|2022-02-11 20:00:00|112.01|110.61|109.75|108.35|112.26|110.86|109.14|107.74|3003
1644613200000|2022-02-11 21:00:00|109.72|108.32|109.99|108.59|110.85|109.45|109.67|108.27|1607
1644652800000|2022-02-12 08:00:00|106.88|105.48|107.78|106.38|108.34|106.94|106.87|105.47|1341
1644656400000|2022-02-12 09:00:00|107.77|106.37|108.3|106.9|108.55|107.15|107.58|106.18|806
1644660000000|2022-02-12 10:00:00|108.31|106.91|107.35|105.95|108.31|106.91|106.62|105.22|1280
1644663600000|2022-02-12 11:00:00|107.36|105.96|107.95|106.55|108.05|106.65|105.78|104.38|1385
1644667200000|2022-02-12 12:00:00|107.96|106.56|107.76|106.36|108.5|107.1|106.86|105.46|1546
1644670800000|2022-02-12 13:00:00|107.77|106.37|104.81|103.41|107.83|106.43|104.59|103.19|2487
1644674400000|2022-02-12 14:00:00|104.8|103.4|105.16|103.76|105.47|104.07|103.74|102.34|2559
1644678000000|2022-02-12 15:00:00|105.17|103.77|105.76|104.36|105.78|104.38|104.07|102.67|1781
1644681600000|2022-02-12 16:00:00|105.75|104.35|107.34|105.94|107.79|106.39|105.41|104.01|2273
1644685200000|2022-02-12 17:00:00|107.36|105.96|107.31|105.91|107.86|106.46|106.67|105.27|1358
1644688800000|2022-02-12 18:00:00|107.3|105.9|108.25|106.85|108.67|107.27|107.3|105.9|1320
1644692400000|2022-02-12 19:00:00|108.26|106.86|107.34|105.94|108.55|107.15|107.18|105.78|1309
1644696000000|2022-02-12 20:00:00|107.35|105.95|107.73|106.33|108.45|107.05|106.93|105.53|1144
1644699600000|2022-02-12 21:00:00|107.72|106.32|105.55|104.15|107.73|106.33|105.08|103.68|1844
1644703200000|2022-02-12 22:00:00|105.56|104.16|106.69|105.29|106.94|105.54|105.44|104.04|1278
1644706800000|2022-02-12 23:00:00|106.7|105.3|106.52|105.12|107.07|105.67|105.88|104.48|977
1644710400000|2022-02-13 00:00:00|106.54|105.14|107.21|105.81|107.83|106.43|105.91|104.51|1446
1644714000000|2022-02-13 01:00:00|107.2|105.8|106.33|104.93|107.43|106.03|106.18|104.78|938
1644717600000|2022-02-13 02:00:00|106.34|104.94|106.98|105.58|106.98|105.58|106.22|104.82|844
1644721200000|2022-02-13 03:00:00|106.97|105.57|106.29|104.89|106.97|105.57|106.05|104.65|1043
1644724800000|2022-02-13 04:00:00|106.3|104.9|105.28|103.88|106.45|105.05|105.09|103.69|1282
1644728400000|2022-02-13 05:00:00|105.27|103.87|105.67|104.27|105.8|104.4|105.17|103.77|1006
1644732000000|2022-02-13 06:00:00|105.66|104.26|106.56|105.16|106.56|105.16|105.56|104.16|932
1644735600000|2022-02-13 07:00:00|106.55|105.15|106.31|104.91|106.89|105.49|106|104.6|967
1644739200000|2022-02-13 08:00:00|106.3|104.9|106.66|105.26|106.78|105.38|105.89|104.49|918
1644742800000|2022-02-13 09:00:00|106.67|105.27|106.15|104.75|106.67|105.27|106.05|104.65|739
1644746400000|2022-02-13 10:00:00|106.14|104.74|107.15|105.75|107.3|105.9|105.98|104.58|937
1644750000000|2022-02-13 11:00:00|107.16|105.76|107.11|105.71|107.93|106.53|106.91|105.51|777
1644753600000|2022-02-13 12:00:00|107.1|105.7|107.08|105.68|107.82|106.42|106.88|105.48|947
1644757200000|2022-02-13 13:00:00|107.09|105.69|107.39|105.99|107.49|106.09|106.78|105.38|890
1644760800000|2022-02-13 14:00:00|107.38|105.98|107.31|105.91|108.18|106.78|106.48|105.08|1440
1644764400000|2022-02-13 15:00:00|107.3|105.9|106.45|105.05|107.56|106.16|106.42|105.02|1239
1644768000000|2022-02-13 16:00:00|106.46|105.06|105.84|104.44|106.57|105.17|105.12|103.72|1518
1644771600000|2022-02-13 17:00:00|105.83|104.43|105.93|104.53|105.94|104.54|104.82|103.42|1136
1644775200000|2022-02-13 18:00:00|105.94|104.54|104.4|103|106.27|104.87|104.18|102.78|1308
1644778800000|2022-02-13 19:00:00|104.42|103.02|104.53|103.13|105.12|103.72|104|102.6|1372
1644782400000|2022-02-13 20:00:00|104.54|103.14|105.94|104.54|105.94|104.54|104.22|102.82|1115
1644786000000|2022-02-13 21:00:00|105.96|104.56|104.84|103.44|105.98|104.58|104.78|103.38|1161
1644789600000|2022-02-13 22:00:00|104.85|103.45|105.38|103.98|105.56|104.16|104.84|103.44|724
1644793200000|2022-02-13 23:00:00|105.37|103.97|104.93|103.53|105.46|104.06|104.6|103.2|1733
1644796800000|2022-02-14 00:00:00|104.94|103.54|104.18|102.78|105.2|103.8|103.63|102.23|2548
1644800400000|2022-02-14 01:00:00|104.17|102.77|102.89|101.49|104.68|103.28|102.6|101.2|2532
1644804000000|2022-02-14 02:00:00|102.88|101.48|102.95|101.55|103.47|102.07|102.64|101.24|1832
1644807600000|2022-02-14 03:00:00|102.94|101.54|103.96|102.56|104.02|102.62|102.56|101.16|1456
1644811200000|2022-02-14 04:00:00|103.95|102.55|104.03|102.63|104.06|102.66|103.56|102.16|1171
1644814800000|2022-02-14 05:00:00|104.04|102.64|103.29|101.89|104.28|102.88|103.21|101.81|1288
1644818400000|2022-02-14 06:00:00|103.3|101.9|104.06|102.66|104.07|102.67|103.07|101.67|1477
1644822000000|2022-02-14 07:00:00|104.05|102.65|104.52|103.12|104.52|103.12|103.75|102.35|1155
1644825600000|2022-02-14 08:00:00|104.54|103.14|103.56|102.16|104.88|103.48|103.52|102.12|1408
1644829200000|2022-02-14 09:00:00|103.57|102.17|103.23|101.83|103.64|102.24|103.05|101.65|1310
1644832800000|2022-02-14 10:00:00|103.25|101.85|103.27|101.87|103.49|102.09|102.89|101.49|1176
1644836400000|2022-02-14 11:00:00|103.29|101.89|103.79|102.39|104.07|102.67|103.08|101.68|909
1644840000000|2022-02-14 12:00:00|103.82|102.42|105.01|103.61|105.13|103.73|103.3|101.9|1486
1644843600000|2022-02-14 13:00:00|105.02|103.62|105.27|103.87|105.78|104.38|105|103.6|1377
1644847200000|2022-02-14 14:00:00|105.26|103.86|105.35|103.95|106.12|104.72|105.18|103.78|1810
1644850800000|2022-02-14 15:00:00|105.36|103.96|105.04|103.64|105.61|104.21|104.73|103.33|1654
1644854400000|2022-02-14 16:00:00|105.05|103.65|105.81|104.41|106.05|104.65|104.98|103.58|1268
1644858000000|2022-02-14 17:00:00|105.82|104.42|105.37|103.97|106.04|104.64|105.25|103.85|1067
1644861600000|2022-02-14 18:00:00|105.4|104|104.41|103.01|105.55|104.15|104.32|102.92|1255
1644865200000|2022-02-14 19:00:00|104.4|103|103.75|102.35|104.59|103.19|103.23|101.83|1729
1644868800000|2022-02-14 20:00:00|103.74|102.34|104.18|102.78|104.58|103.18|103.44|102.04|1245
1644872400000|2022-02-14 21:00:00|104.2|102.8|104.71|103.31|105.5|104.1|104.2|102.8|1054
1644876000000|2022-02-14 22:00:00|104.72|103.32|105.81|104.41|105.83|104.43|104.72|103.32|717
1644879600000|2022-02-14 23:00:00|105.8|104.4|105.65|104.25|106.04|104.64|105.45|104.05|999
1644883200000|2022-02-15 00:00:00|105.67|104.27|106.27|104.87|106.83|105.43|105.64|104.24|1002
1644886800000|2022-02-15 01:00:00|106.29|104.89|108.15|106.75|108.43|107.03|105.67|104.27|1594
1644890400000|2022-02-15 02:00:00|108.16|106.76|108.56|107.16|109.04|107.64|107.96|106.56|1288
1644894000000|2022-02-15 03:00:00|108.57|107.17|108.56|107.16|108.82|107.42|108.37|106.97|697
1644897600000|2022-02-15 04:00:00|108.57|107.17|107.54|106.14|108.82|107.42|107.41|106.01|1180
1644901200000|2022-02-15 05:00:00|107.55|106.15|107.64|106.24|107.83|106.43|107.16|105.76|1073
1644904800000|2022-02-15 06:00:00|107.65|106.25|107.67|106.27|108.06|106.66|107.55|106.15|820
1644908400000|2022-02-15 07:00:00|107.68|106.28|107.76|106.36|107.87|106.47|107.27|105.87|970
1644912000000|2022-02-15 08:00:00|107.75|106.35|109.17|107.77|109.41|108.01|107.66|106.26|1422
1644915600000|2022-02-15 09:00:00|109.18|107.78|109.14|107.74|109.44|108.04|108.53|107.13|1385
1644919200000|2022-02-15 10:00:00|109.2|107.8|110.06|108.66|110.35|108.95|109.03|107.63|1273
1644922800000|2022-02-15 11:00:00|110.05|108.65|109.62|108.22|110.15|108.75|109.26|107.86|1342
1644926400000|2022-02-15 12:00:00|109.61|108.21|109.38|107.98|109.79|108.39|108.9|107.5|1352
1644930000000|2022-02-15 13:00:00|109.37|107.97|111.71|110.31|112.03|110.63|108.65|107.25|1822
1644933600000|2022-02-15 14:00:00|111.67|110.27|110.88|109.48|112.04|110.64|110.69|109.29|1547
1644937200000|2022-02-15 15:00:00|110.91|109.51|110.85|109.45|111.2|109.8|110.4|109|1337
1644940800000|2022-02-15 16:00:00|110.86|109.46|110.85|109.45|111.15|109.75|110.5|109.1|1003
1644944400000|2022-02-15 17:00:00|110.84|109.44|109.76|108.36|111.03|109.63|109.45|108.05|1178
1644948000000|2022-02-15 18:00:00|109.77|108.37|110.05|108.65|110.42|109.02|109.55|108.15|856
1644951600000|2022-02-15 19:00:00|110.06|108.66|109.43|108.03|110.06|108.66|109.25|107.85|903
1644955200000|2022-02-15 20:00:00|109.42|108.02|109.84|108.44|109.98|108.58|109.42|108.02|1032
1644958800000|2022-02-15 21:00:00|109.79|108.39|109.74|108.34|109.87|108.47|109.41|108.01|756
1644962400000|2022-02-15 22:00:00|109.73|108.33|110.28|108.88|111.19|109.79|109.73|108.33|724
1644966000000|2022-02-15 23:00:00|110.27|108.87|111.47|110.07|112.15|110.75|110.15|108.75|1281
1644969600000|2022-02-16 00:00:00|111.46|110.06|111.06|109.66|111.47|110.07|110.46|109.06|1116
1644973200000|2022-02-16 01:00:00|111.07|109.67|110.5|109.1|111.07|109.67|110.34|108.94|1073
1644976800000|2022-02-16 02:00:00|110.48|109.08|110.38|108.98|110.5|109.1|110.05|108.65|696
1644980400000|2022-02-16 03:00:00|110.36|108.96|110.41|109.01|111.07|109.67|110.34|108.94|616
1644984000000|2022-02-16 04:00:00|110.43|109.03|109.45|108.05|110.43|109.03|108.67|107.27|1149
1644987600000|2022-02-16 05:00:00|109.46|108.06|109.73|108.33|110.15|108.75|109.44|108.04|869
1644991200000|2022-02-16 06:00:00|109.72|108.32|110.33|108.93|110.76|109.36|109.65|108.25|1015
1644994800000|2022-02-16 07:00:00|110.34|108.94|110.93|109.53|111.02|109.62|110.25|108.85|1112
1644998400000|2022-02-16 08:00:00|110.94|109.54|111.15|109.75|111.82|110.42|110.78|109.38|1322
1645002000000|2022-02-16 09:00:00|111.16|109.76|110.05|108.65|111.44|110.04|110.05|108.65|905
1645005600000|2022-02-16 10:00:00|110.06|108.66|109.89|108.49|110.36|108.96|109.35|107.95|1237
1645009200000|2022-02-16 11:00:00|109.9|108.5|109.96|108.56|110.42|109.02|109.68|108.28|960
1645012800000|2022-02-16 12:00:00|109.98|108.58|109.34|107.94|110.25|108.85|109.19|107.79|1127
1645016400000|2022-02-16 13:00:00|109.36|107.96|108.02|106.62|109.92|108.52|107.72|106.32|1773
1645020000000|2022-02-16 14:00:00|108.01|106.61|107.72|106.32|108.44|107.04|107.35|105.95|1979
1645023600000|2022-02-16 15:00:00|107.73|106.33|108.13|106.73|108.29|106.89|107.65|106.25|1447
1645027200000|2022-02-16 16:00:00|108.12|106.72|107.88|106.48|108.15|106.75|107.35|105.95|1319
1645030800000|2022-02-16 17:00:00|107.87|106.47|107.91|106.51|108.42|107.02|107.77|106.37|1109
1645034400000|2022-02-16 18:00:00|107.86|106.46|108.36|106.96|108.62|107.22|107.63|106.23|850
1645038000000|2022-02-16 19:00:00|108.35|106.95|109.95|108.55|110.25|108.85|108.09|106.69|1598
1645041600000|2022-02-16 20:00:00|109.96|108.56|109.3|107.9|110.45|109.05|109.2|107.8|1018
1645045200000|2022-02-16 21:00:00|109.28|107.88|109.25|107.85|109.46|108.06|108.59|107.19|705
1645048800000|2022-02-16 22:00:00|109.26|107.86|109.25|107.85|109.72|108.32|108.96|107.56|744
1645052400000|2022-02-16 23:00:00|109.26|107.86|108.97|107.57|109.84|108.44|108.89|107.49|975
1645056000000|2022-02-17 00:00:00|108.99|107.59|109.68|108.28|109.79|108.39|108.79|107.39|932
1645059600000|2022-02-17 01:00:00|109.67|108.27|109.57|108.17|109.89|108.49|109.46|108.06|696
1645063200000|2022-02-17 02:00:00|109.58|108.18|109.48|108.08|109.83|108.43|109.26|107.86|629
1645066800000|2022-02-17 03:00:00|109.49|108.09|108.41|107.31|109.94|108.54|108.36|107.26|802
1645070400000|2022-02-17 04:00:00|108.38|107.28|107.66|106.26|108.38|107.28|106.76|105.66|1296
1645074000000|2022-02-17 05:00:00|107.65|106.25|107.67|106.27|108.28|106.88|107.34|105.94|786
1645077600000|2022-02-17 06:00:00|107.66|106.26|108.66|107.26|108.76|107.36|107.56|106.16|724
1645081200000|2022-02-17 07:00:00|108.67|107.27|108.89|107.49|108.95|107.55|108.26|106.86|605
1645084800000|2022-02-17 08:00:00|108.91|107.51|107.66|106.26|109.15|107.75|107|105.6|1595
1645088400000|2022-02-17 09:00:00|107.65|106.25|107.46|106.06|108.02|106.62|106.37|104.97|1130
1645092000000|2022-02-17 10:00:00|107.45|106.05|107.25|105.85|108.14|106.74|106.95|105.55|796
1645095600000|2022-02-17 11:00:00|107.26|105.86|107.64|106.24|107.72|106.32|107.14|105.74|875
1645099200000|2022-02-17 12:00:00|107.63|106.23|107.85|106.45|108.17|106.77|107.57|106.17|770
1645102800000|2022-02-17 13:00:00|107.84|106.44|106.39|104.99|107.97|106.57|106.18|104.78|1747
1645106400000|2022-02-17 14:00:00|106.41|105.01|105.32|103.92|107.06|105.66|104.96|103.56|1734
1645110000000|2022-02-17 15:00:00|105.33|103.93|105.81|104.41|105.94|104.54|105.18|103.78|1466
1645113600000|2022-02-17 16:00:00|105.8|104.4|105.92|104.52|106.4|105|105.25|103.85|1412
1645117200000|2022-02-17 17:00:00|105.95|104.55|104.85|103.45|105.97|104.57|104.75|103.35|1149
1645120800000|2022-02-17 18:00:00|104.86|103.46|104.05|102.65|105.25|103.85|102.8|101.4|2124
1645124400000|2022-02-17 19:00:00|104.04|102.64|104.36|102.96|104.42|103.02|103.05|101.65|1354
1645128000000|2022-02-17 20:00:00|104.42|103.02|103.25|101.85|104.43|103.03|103.06|101.66|1370
1645131600000|2022-02-17 21:00:00|103.3|101.9|103.24|101.84|103.68|102.28|101.65|100.25|1885
1645135200000|2022-02-17 22:00:00|103.22|101.82|103.74|102.34|103.77|102.37|102.35|100.95|771
1645138800000|2022-02-17 23:00:00|103.73|102.33|102.7|101.3|103.73|102.33|102.47|101.07|1046
1645142400000|2022-02-18 00:00:00|102.65|101.25|102.93|101.53|103.12|101.72|101.79|100.39|1759
1645146000000|2022-02-18 01:00:00|102.91|101.51|103.88|102.48|104.48|103.08|102.54|101.14|1440
1645149600000|2022-02-18 02:00:00|103.87|102.47|103.58|102.18|104.11|102.71|103.37|101.97|1095
1645153200000|2022-02-18 03:00:00|103.57|102.17|103.79|102.39|103.87|102.47|103.2|101.8|759
1645156800000|2022-02-18 04:00:00|103.78|102.38|103.05|101.65|104.05|102.65|103.04|101.64|718
1645160400000|2022-02-18 05:00:00|103.06|101.66|103.9|102.5|104.1|102.7|103|101.6|774
1645164000000|2022-02-18 06:00:00|103.89|102.49|104.36|102.96|104.39|102.99|103.78|102.38|749
1645167600000|2022-02-18 07:00:00|104.37|102.97|104.2|102.8|104.59|103.19|103.84|102.44|675
1645171200000|2022-02-18 08:00:00|104.21|102.81|104.74|103.34|104.91|103.51|104.21|102.81|868
1645174800000|2022-02-18 09:00:00|104.75|103.35|104.49|103.09|104.82|103.42|104.35|102.95|690
1645178400000|2022-02-18 10:00:00|104.48|103.08|104.08|102.68|104.48|103.08|103.87|102.47|757
1645182000000|2022-02-18 11:00:00|104.1|102.7|102.65|101.25|104.18|102.78|102.47|101.07|1570
1645185600000|2022-02-18 12:00:00|102.66|101.26|103.25|101.85|103.44|102.04|102.35|100.95|1096
1645189200000|2022-02-18 13:00:00|103.26|101.86|103.05|101.65|103.46|102.06|102.28|100.88|1319
1645192800000|2022-02-18 14:00:00|103.06|101.66|102.64|101.24|103.44|102.04|100.07|98.67|2393
1645196400000|2022-02-18 15:00:00|102.63|101.23|101.13|99.73|103.28|101.88|100.37|98.97|2654
1645200000000|2022-02-18 16:00:00|101.12|99.72|100.67|99.27|102.33|100.93|99.95|98.55|3147
1645203600000|2022-02-18 17:00:00|100.66|99.26|101.09|99.69|101.9|100.5|100.66|99.26|2562
1645207200000|2022-02-18 18:00:00|101.08|99.68|101.38|99.98|101.67|100.27|100.37|98.97|1931
1645210800000|2022-02-18 19:00:00|101.4|100|101.62|100.22|101.85|100.45|100.84|99.44|1802
1645214400000|2022-02-18 20:00:00|101.64|100.24|100.7|99.3|101.92|100.52|100.62|99.22|1915
1645218000000|2022-02-18 21:00:00|100.74|99.34|100.54|99.14|101.53|100.13|100.41|99.01|1426
1645257600000|2022-02-19 08:00:00|101.95|100.55|100.91|99.51|102.11|100.71|100.85|99.45|1324
1645261200000|2022-02-19 09:00:00|100.92|99.52|100.63|99.23|101.14|99.74|100.51|99.11|1384
1645264800000|2022-02-19 10:00:00|100.64|99.24|100.64|99.24|100.86|99.46|100.04|98.64|1498
1645268400000|2022-02-19 11:00:00|100.66|99.26|99.06|97.66|100.85|99.45|98.56|97.16|1758
1645272000000|2022-02-19 12:00:00|99.05|97.65|98.73|97.33|99.43|98.03|98.09|96.69|1652
1645275600000|2022-02-19 13:00:00|98.72|97.32|99.9|98.5|100.24|98.84|98.16|96.76|1942
1645279200000|2022-02-19 14:00:00|99.87|98.47|99.58|98.18|99.88|98.48|98.89|97.49|1295
1645282800000|2022-02-19 15:00:00|99.56|98.16|100.39|98.99|100.67|99.27|99.16|97.76|1328
1645286400000|2022-02-19 16:00:00|100.38|98.98|99.83|98.43|101.68|100.28|99.67|98.27|1776
1645290000000|2022-02-19 17:00:00|99.82|98.42|100.59|99.19|100.63|99.23|99.57|98.17|1389
1645293600000|2022-02-19 18:00:00|100.57|99.17|99.78|98.38|100.57|99.17|99.68|98.28|1137
1645297200000|2022-02-19 19:00:00|99.79|98.39|99.16|97.76|99.8|98.4|99.05|97.65|1187
1645300800000|2022-02-19 20:00:00|99.18|97.78|99.64|98.24|99.73|98.33|99.04|97.64|910
1645304400000|2022-02-19 21:00:00|99.65|98.25|99.46|98.06|99.76|98.36|99.06|97.66|1013
1645308000000|2022-02-19 22:00:00|99.47|98.07|100.16|98.76|100.26|98.86|99.35|97.95|533
1645311600000|2022-02-19 23:00:00|100.15|98.75|100.36|98.96|100.59|99.19|99.95|98.55|889
1645315200000|2022-02-20 00:00:00|100.37|98.97|99.99|98.59|100.46|99.06|99.56|98.16|908
1645318800000|2022-02-20 01:00:00|99.98|98.58|99.94|98.54|100.22|98.82|99.46|98.06|959
1645322400000|2022-02-20 02:00:00|99.95|98.55|98.68|97.28|100.04|98.64|98.61|97.21|805
1645326000000|2022-02-20 03:00:00|98.69|97.29|97.91|96.51|98.82|97.42|97.57|96.17|1139
1645329600000|2022-02-20 04:00:00|97.9|96.5|96.62|95.22|98.08|96.68|96.39|94.99|1615
1645333200000|2022-02-20 05:00:00|96.64|95.24|95.66|94.26|97.17|95.77|95.61|94.21|1564
1645336800000|2022-02-20 06:00:00|95.67|94.27|94.61|93.21|95.97|94.57|94.14|92.74|2249
1645340400000|2022-02-20 07:00:00|94.6|93.2|95.53|94.13|95.55|94.15|94.31|92.91|1678
1645344000000|2022-02-20 08:00:00|95.54|94.14|93.64|92.24|95.54|94.14|93.56|92.16|1678
1645347600000|2022-02-20 09:00:00|93.63|92.23|94.46|93.06|94.87|93.47|93.31|91.91|1725
1645351200000|2022-02-20 10:00:00|94.47|93.07|94.18|92.78|95.25|93.85|94.13|92.73|1243
1645354800000|2022-02-20 11:00:00|94.19|92.79|94.95|93.55|95.03|93.63|94.07|92.67|943
1645358400000|2022-02-20 12:00:00|94.97|93.57|94.67|93.27|95.71|94.31|94.57|93.17|676
1645362000000|2022-02-20 13:00:00|93.75|92.35|93.97|92.57|94.54|93.14|93.58|92.18|1370
1645365600000|2022-02-20 14:00:00|93.96|92.56|93.83|92.43|94.35|92.95|92.64|91.24|1918
1645369200000|2022-02-20 15:00:00|93.82|92.42|94.84|93.44|95.3|93.9|93.73|92.33|1328
1645372800000|2022-02-20 16:00:00|94.85|93.45|94.5|93.1|95.33|93.93|94.15|92.75|1234
1645376400000|2022-02-20 17:00:00|94.49|93.09|94.54|93.14|95.12|93.72|94.35|92.95|844
1645380000000|2022-02-20 18:00:00|94.52|93.12|95.65|94.25|95.66|94.26|94.38|92.98|1101
1645383600000|2022-02-20 19:00:00|95.64|94.24|94.85|93.45|95.65|94.25|94.77|93.37|847
1645387200000|2022-02-20 20:00:00|94.84|93.44|94.45|93.05|94.85|93.45|94.16|92.76|835
1645390800000|2022-02-20 21:00:00|94.46|93.06|94.15|92.75|94.77|93.37|93.44|92.04|1254
1645394400000|2022-02-20 22:00:00|94.16|92.76|95.73|94.33|95.74|94.34|94.15|92.75|1101
1645398000000|2022-02-20 23:00:00|95.75|94.35|93.76|92.36|96.55|95.15|93.5|92.1|2137
1645401600000|2022-02-21 00:00:00|93.82|92.42|95.23|93.83|95.24|93.84|93.18|91.78|2082
1645405200000|2022-02-21 01:00:00|95.22|93.82|97.14|95.74|98.05|96.65|94.88|93.48|1620
1645408800000|2022-02-21 02:00:00|97.15|95.75|97.29|95.89|97.52|96.12|96.95|95.55|348
1645412400000|2022-02-21 03:00:00|97.26|95.86|96.42|95.02|97.73|96.33|96.25|94.85|1253
1645416000000|2022-02-21 04:00:00|96.4|95|98.88|97.48|99.86|98.46|96.4|95|1560
1645419600000|2022-02-21 05:00:00|98.91|97.51|97.91|96.51|98.91|97.51|97.87|96.47|1066
1645423200000|2022-02-21 06:00:00|97.9|96.5|98.09|96.69|98.18|96.78|97.67|96.27|932
1645426800000|2022-02-21 07:00:00|98.07|96.67|98.54|97.14|98.54|97.14|97.75|96.35|1113
1645430400000|2022-02-21 08:00:00|98.53|97.13|97.55|96.15|98.86|97.46|97.47|96.07|1353
1645434000000|2022-02-21 09:00:00|97.57|96.17|96.93|95.53|97.85|96.45|96.77|95.37|1401
1645437600000|2022-02-21 10:00:00|96.91|95.51|95.34|93.94|97.26|95.86|95.15|93.75|2449
1645441200000|2022-02-21 11:00:00|95.35|93.95|93.58|92.18|95.84|94.44|92.47|91.07|2761
1645444800000|2022-02-21 12:00:00|93.57|92.17|92.89|91.49|94.06|92.66|92.24|90.84|3083
1645448400000|2022-02-21 13:00:00|92.88|91.48|92.02|90.62|92.97|91.57|90.53|89.13|3197
1645452000000|2022-02-21 14:00:00|92.03|90.63|95.25|93.85|96.41|95.01|91.75|90.35|3582
1645455600000|2022-02-21 15:00:00|95.26|93.86|95.46|94.06|96.95|95.55|94.66|93.26|2617
1645459200000|2022-02-21 16:00:00|95.45|94.05|94.87|93.47|96.04|94.64|94.75|93.35|1893
1645462800000|2022-02-21 17:00:00|94.88|93.48|94.03|92.63|95.84|94.44|93.87|92.47|1700
1645466400000|2022-02-21 18:00:00|94.04|92.64|92.77|91.37|94.65|93.25|91.77|90.37|2957
1645470000000|2022-02-21 19:00:00|92.76|91.36|93.04|91.64|93.41|92.01|92.18|90.78|2539
1645473600000|2022-02-21 20:00:00|93.03|91.63|92.86|91.46|93.5|92.1|92.27|90.87|1376
1645477200000|2022-02-21 21:00:00|92.87|91.47|88.9|87.5|93.33|91.93|88.75|87.35|2044
1645480800000|2022-02-21 22:00:00|88.94|87.54|89.08|87.98|90.38|89|87.85|86.45|2618
1645484400000|2022-02-21 23:00:00|89.09|87.99|86.45|85.05|89.59|88.49|85.95|84.55|4122
1645488000000|2022-02-22 00:00:00|86.4|85|86.76|85.36|87.46|86.06|85.8|84.4|3045
1645491600000|2022-02-22 01:00:00|86.77|85.37|86.54|85.14|87.53|86.13|85.4|84|2374
1645495200000|2022-02-22 02:00:00|86.56|85.16|85.26|83.86|86.57|85.17|84.92|83.52|1875
1645498800000|2022-02-22 03:00:00|85.25|83.85|84.01|82.61|85.28|83.88|82.07|80.67|2972
1645502400000|2022-02-22 04:00:00|84.08|82.68|82.81|81.41|84.53|83.13|82.8|81.4|1880
1645506000000|2022-02-22 05:00:00|82.79|81.39|83.37|81.97|85.24|83.84|82.65|81.25|2011
1645509600000|2022-02-22 06:00:00|83.35|81.95|84.05|82.65|84.79|83.39|83.19|81.79|2135
1645513200000|2022-02-22 07:00:00|84.08|82.68|83.55|82.15|84.62|83.22|83.39|81.99|2106
1645516800000|2022-02-22 08:00:00|83.56|82.16|85.24|83.84|85.67|84.27|83.55|82.15|2332
1645520400000|2022-02-22 09:00:00|85.25|83.85|85.14|83.74|85.62|84.22|84.61|83.21|1822
1645524000000|2022-02-22 10:00:00|85.15|83.75|87.44|86.04|87.93|86.53|84.63|83.23|2534
1645527600000|2022-02-22 11:00:00|87.43|86.03|86.96|85.56|87.86|86.46|86.64|85.24|1895
1645531200000|2022-02-22 12:00:00|86.95|85.55|87.67|86.27|87.9|86.5|86.09|84.69|1927
1645534800000|2022-02-22 13:00:00|87.68|86.28|88.61|87.21|88.95|87.55|87.23|85.83|1594
1645538400000|2022-02-22 14:00:00|88.62|87.22|89.56|88.16|90.24|88.84|87.48|86.08|2175
1645542000000|2022-02-22 15:00:00|89.55|88.15|88.42|87.02|89.79|88.39|88.27|86.87|2077
1645545600000|2022-02-22 16:00:00|88.45|87.05|88.24|86.84|88.83|87.43|86.99|85.59|2468
1645549200000|2022-02-22 17:00:00|88.23|86.83|87.46|86.06|88.54|87.14|87.05|85.65|1856
1645552800000|2022-02-22 18:00:00|87.45|86.05|88.34|86.94|88.8|87.4|86.85|85.45|1800
1645556400000|2022-02-22 19:00:00|88.31|86.91|89.54|88.14|89.68|88.28|88.14|86.74|2376
1645560000000|2022-02-22 20:00:00|89.53|88.13|88.34|86.94|90.04|88.64|88.07|86.67|2034
1645563600000|2022-02-22 21:00:00|88.35|86.95|88.25|86.85|89.04|87.64|88.15|86.75|1145
1645567200000|2022-02-22 22:00:00|88.24|86.84|87.99|86.59|88.92|87.52|87.55|86.15|890
1645570800000|2022-02-22 23:00:00|88.01|86.61|89.48|88.08|90.25|88.85|88.01|86.61|1811
1645574400000|2022-02-23 00:00:00|89.49|88.09|89.09|87.99|90.45|89.05|88.68|87.28|1760
1645578000000|2022-02-23 01:00:00|89.08|87.98|89.03|87.63|89.19|87.99|88.38|86.98|1179
1645581600000|2022-02-23 02:00:00|89.06|87.66|90.67|89.27|91.67|90.27|88.88|87.48|1942
1645585200000|2022-02-23 03:00:00|90.69|89.29|90.33|88.93|90.73|89.33|89.73|88.33|902
1645588800000|2022-02-23 04:00:00|90.3|88.9|92.38|90.98|92.52|91.12|90.07|88.67|1262
1645592400000|2022-02-23 05:00:00|92.37|90.97|91.96|90.56|92.6|91.2|91.36|89.96|1336
1645596000000|2022-02-23 06:00:00|91.97|90.57|91.21|89.81|92.38|90.98|90.97|89.57|1273
1645599600000|2022-02-23 07:00:00|91.19|89.79|92.1|90.7|92.27|90.87|91.09|89.69|1129
1645603200000|2022-02-23 08:00:00|92.08|90.68|92.9|91.5|93.55|92.15|91.66|90.26|1511
1645606800000|2022-02-23 09:00:00|92.91|91.51|93.55|92.15|94|92.6|92.66|91.26|1297
1645610400000|2022-02-23 10:00:00|93.63|92.23|93.76|92.36|93.8|92.4|93.04|91.64|991
1645614000000|2022-02-23 11:00:00|93.74|92.34|93.66|92.26|94.87|93.47|93.17|91.77|1465
1645617600000|2022-02-23 12:00:00|93.67|92.27|95.17|93.77|95.28|93.88|93.55|92.15|1442
1645621200000|2022-02-23 13:00:00|95.19|93.79|95|93.6|95.63|94.23|94.44|93.04|1390
1645624800000|2022-02-23 14:00:00|94.99|93.59|93.01|91.61|95.19|93.79|92.73|91.33|1910
1645628400000|2022-02-23 15:00:00|93.03|91.63|92.46|91.06|93.56|92.16|92.45|91.05|2292
1645632000000|2022-02-23 16:00:00|92.45|91.05|93.85|92.45|94.15|92.75|91.65|90.25|2286
1645635600000|2022-02-23 17:00:00|93.86|92.46|93.7|92.3|96.54|95.14|93.49|92.09|3043
1645639200000|2022-02-23 18:00:00|93.71|92.31|92.61|91.21|94.35|92.95|92.24|90.84|2578
1645642800000|2022-02-23 19:00:00|92.58|91.18|90.6|89.2|92.85|91.45|90.2|88.8|2433
1645646400000|2022-02-23 20:00:00|90.56|89.16|91.13|89.73|91.52|90.12|89.7|88.3|2422
1645650000000|2022-02-23 21:00:00|91.14|89.74|89.35|87.95|91.76|90.36|89.16|87.76|1673
1645653600000|2022-02-23 22:00:00|89.36|87.96|89.94|88.54|90.26|88.86|88.25|86.85|1537
1645657200000|2022-02-23 23:00:00|89.92|88.52|87.28|85.88|90.02|88.62|87.04|85.64|2669
1645660800000|2022-02-24 00:00:00|87.29|85.89|86.26|84.86|88.03|86.63|85.98|84.58|2842
1645664400000|2022-02-24 01:00:00|86.27|84.87|87.13|85.73|87.46|86.06|85.75|84.35|2516
1645668000000|2022-02-24 02:00:00|87.14|85.74|83.49|82.39|87.34|85.94|83.4|82.3|2196
1645671600000|2022-02-24 03:00:00|83.48|82.38|80.49|79.39|83.69|82.59|79.29|78.19|4541
1645675200000|2022-02-24 04:00:00|80.5|79.4|81.33|80.23|81.87|80.77|79.74|78.64|4259
1645678800000|2022-02-24 05:00:00|81.34|80.24|77.21|76.11|81.46|80.36|75.2|74.1|4236
1645682400000|2022-02-24 06:00:00|77.22|76.12|77.6|76.5|79.01|77.91|77.04|75.94|3728
1645686000000|2022-02-24 07:00:00|77.59|76.49|78.65|77.55|79.35|78.25|75.38|74.28|3755
1645689600000|2022-02-24 08:00:00|78.66|77.56|77.98|76.88|80.14|79.04|77.07|75.97|3910
1645693200000|2022-02-24 09:00:00|77.97|76.87|77.17|76.07|78.98|77.88|77.02|75.92|2190
1645696800000|2022-02-24 10:00:00|77.14|76.04|76.97|75.87|77.52|76.42|75.73|74.63|2783
1645700400000|2022-02-24 11:00:00|76.94|75.84|76.92|75.82|77.26|76.16|75.43|74.33|2939
1645704000000|2022-02-24 12:00:00|76.93|75.83|76.78|75.68|77.02|75.92|76.01|74.91|2567
1645707600000|2022-02-24 13:00:00|76.79|75.69|77.92|76.82|78.41|77.31|76.24|75.14|2142
1645711200000|2022-02-24 14:00:00|77.93|76.83|79.27|78.17|79.31|78.21|76.88|75.78|2971
1645714800000|2022-02-24 15:00:00|79.26|78.16|81.7|80.6|81.89|80.79|78.54|77.44|3389
1645718400000|2022-02-24 16:00:00|81.72|80.62|81.3|80.2|83.3|82.2|80|78.9|3443
1645722000000|2022-02-24 17:00:00|81.31|80.21|80.77|79.67|81.51|80.41|79.79|78.69|2436
1645725600000|2022-02-24 18:00:00|80.76|79.66|83.57|82.47|84.8|83.7|80.63|79.53|2858
1645729200000|2022-02-24 19:00:00|83.58|82.48|85.38|84.28|85.4|84.3|82.93|81.83|3264
1645732800000|2022-02-24 20:00:00|85.37|84.27|86.54|85.44|90.38|89.28|85.37|84.27|5262
1645736400000|2022-02-24 21:00:00|86.58|85.48|87.21|86.11|87.29|86.19|85.54|84.44|2493
1645740000000|2022-02-24 22:00:00|87.24|86.14|84.11|83.01|87.4|86.3|83.55|82.45|1687
1645743600000|2022-02-24 23:00:00|84.12|83.02|85.85|84.75|86.12|85.02|84.12|83.02|1807
1645747200000|2022-02-25 00:00:00|85.82|84.72|84.7|83.6|86.96|85.86|84.54|83.35|2628
1645750800000|2022-02-25 01:00:00|84.69|83.59|86.57|85.47|87.27|86.17|84.69|83.59|2356
1645754400000|2022-02-25 02:00:00|86.56|85.46|86.67|85.27|87.03|85.93|86.08|84.98|1573
1645758000000|2022-02-25 03:00:00|86.68|85.28|86.45|85.05|86.68|85.28|85.35|83.95|1843
1645761600000|2022-02-25 04:00:00|86.5|85.1|85.44|84.04|86.5|85.1|85.13|83.73|1445
1645765200000|2022-02-25 05:00:00|85.42|84.02|84.91|83.51|85.8|84.4|83.89|82.49|1982
1645768800000|2022-02-25 06:00:00|84.92|83.52|85.76|84.36|86.1|84.7|84.51|83.11|1879
1645772400000|2022-02-25 07:00:00|85.77|84.37|85.46|84.06|86.23|84.83|85.18|83.78|1775
1645776000000|2022-02-25 08:00:00|85.45|84.05|85.11|83.71|85.66|84.26|84.17|82.77|2171
1645779600000|2022-02-25 09:00:00|85.07|83.67|85.28|83.88|85.52|84.12|83.16|81.76|2266
1645783200000|2022-02-25 10:00:00|85.29|83.89|85.2|83.8|85.56|84.16|84.59|83.19|1846
1645786800000|2022-02-25 11:00:00|85.15|83.75|85.87|84.47|86.02|84.62|84.4|83|2026
1645790400000|2022-02-25 12:00:00|85.88|84.48|88.32|86.92|88.39|86.99|85.88|84.48|2522
1645794000000|2022-02-25 13:00:00|88.33|86.93|88.62|87.22|90.15|88.75|87.77|86.37|2419
1645797600000|2022-02-25 14:00:00|88.61|87.21|87.64|86.24|89.29|87.89|87.58|86.18|2449
1645801200000|2022-02-25 15:00:00|87.65|86.25|89.02|87.62|89.4|88|86.7|85.3|2439
1645804800000|2022-02-25 16:00:00|89.01|87.61|89.14|87.74|89.73|88.33|88.26|86.86|1798
1645808400000|2022-02-25 17:00:00|89.16|87.76|88.24|86.84|89.19|87.79|87.87|86.47|1703
1645812000000|2022-02-25 18:00:00|88.25|86.85|87.54|86.14|88.47|87.07|87.17|85.77|1868
1645815600000|2022-02-25 19:00:00|87.55|86.15|87.43|86.03|88.56|87.16|87.15|85.75|2048
1645819200000|2022-02-25 20:00:00|87.41|86.01|89.07|87.67|89.24|87.84|87.27|85.87|2154
1645822800000|2022-02-25 21:00:00|89.05|87.65|88.89|87.49|89.47|88.07|88.47|87.07|1046
1645862400000|2022-02-26 08:00:00|91.64|90.24|89.83|88.43|92.38|90.98|89.56|88.16|1960
1645866000000|2022-02-26 09:00:00|89.85|88.45|89.66|88.26|90.36|88.96|88.99|87.59|1559
1645869600000|2022-02-26 10:00:00|89.65|88.25|90.49|89.09|90.54|89.14|89.54|88.14|1086
1645873200000|2022-02-26 11:00:00|90.47|89.07|90.01|88.61|90.88|89.48|89.45|88.05|1256
1645876800000|2022-02-26 12:00:00|90.08|88.68|89.91|88.51|90.3|88.9|89.01|87.61|1247
1645880400000|2022-02-26 13:00:00|89.94|88.54|90.35|88.95|90.65|89.25|89.56|88.16|1359
1645884000000|2022-02-26 14:00:00|90.34|88.94|90.34|88.94|90.72|89.32|89.83|88.43|1332
1645887600000|2022-02-26 15:00:00|90.35|88.95|90.47|89.07|91.39|89.99|90.31|88.91|1116
1645891200000|2022-02-26 16:00:00|90.48|89.08|90.38|88.98|91.08|89.68|89.93|88.53|1046
1645894800000|2022-02-26 17:00:00|90.37|88.97|90.75|89.35|90.94|89.54|90.17|88.77|943
1645898400000|2022-02-26 18:00:00|90.76|89.36|90.25|88.85|90.78|89.38|89.24|87.84|1019
1645902000000|2022-02-26 19:00:00|90.27|88.87|90.29|88.89|90.85|89.45|90.24|88.84|1265
1645905600000|2022-02-26 20:00:00|90.28|88.88|90.39|88.99|90.84|89.44|90.15|88.75|749
1645909200000|2022-02-26 21:00:00|90.38|88.98|90.98|89.58|91.22|89.82|90.27|88.87|1036
1645912800000|2022-02-26 22:00:00|90.99|89.59|90.21|88.81|91.07|89.67|89.98|88.58|816
1645916400000|2022-02-26 23:00:00|90.2|88.8|89.38|87.98|90.2|88.8|88.88|87.48|1329
1645920000000|2022-02-27 00:00:00|89.37|87.97|87.24|85.84|89.47|88.07|86.76|85.36|1828
1645923600000|2022-02-27 01:00:00|87.23|85.83|85.96|84.56|87.54|86.14|85.94|84.54|1929
1645927200000|2022-02-27 02:00:00|85.99|84.59|86.83|85.43|87.04|85.64|85.84|84.44|1262
1645930800000|2022-02-27 03:00:00|86.8|85.4|87.02|85.62|87.53|86.13|86.73|85.33|1043
1645934400000|2022-02-27 04:00:00|87.01|85.61|87.05|85.65|87.44|86.04|86.65|85.25|893
1645938000000|2022-02-27 05:00:00|87.04|85.64|87.7|86.3|88.23|86.83|86.75|85.35|1043
1645941600000|2022-02-27 06:00:00|87.69|86.29|88.74|87.34|89.04|87.64|87.68|86.28|1058
1645945200000|2022-02-27 07:00:00|88.76|87.36|88.59|87.19|89.05|87.65|88.58|87.18|808
1645948800000|2022-02-27 08:00:00|88.56|87.16|88.93|87.53|89.38|87.98|88.03|86.63|1348
1645952400000|2022-02-27 09:00:00|88.94|87.54|89.63|88.23|89.71|88.31|88.76|87.36|1402
1645956000000|2022-02-27 10:00:00|89.64|88.24|90.55|89.15|90.96|89.56|89.18|87.78|1149
1645959600000|2022-02-27 11:00:00|90.56|89.16|90.95|89.55|91.39|89.99|89.95|88.55|1389
1645963200000|2022-02-27 12:00:00|90.96|89.56|91.93|90.53|92.14|90.74|90.49|89.09|1421
1645966800000|2022-02-27 13:00:00|91.94|90.54|89.83|88.43|92.06|90.66|88.55|87.15|2323
1645970400000|2022-02-27 14:00:00|89.86|88.46|89.46|88.06|90.42|89.02|89.06|87.66|2301
1645974000000|2022-02-27 15:00:00|89.47|88.07|90.66|89.26|90.9|89.5|89.36|87.96|1830
1645977600000|2022-02-27 16:00:00|90.65|89.25|89.7|88.3|90.8|89.4|89.52|88.12|1484
1645981200000|2022-02-27 17:00:00|89.69|88.29|89.24|87.84|89.76|88.36|89.19|87.79|1032
1645984800000|2022-02-27 18:00:00|89.25|87.85|88.26|86.86|89.34|87.94|88.07|86.67|1153
1645988400000|2022-02-27 19:00:00|88.27|86.87|85.26|83.86|88.27|86.87|85.03|83.63|2303
1645992000000|2022-02-27 20:00:00|85.25|83.85|85.65|84.55|86.63|85.53|84.86|83.46|2522
1645995600000|2022-02-27 21:00:00|85.62|84.52|85.31|84.21|85.91|84.81|83.82|82.72|2535
1645999200000|2022-02-27 22:00:00|85.3|84.2|85.65|84.55|86.08|84.98|85.1|84|939
1646002800000|2022-02-27 23:00:00|85.66|84.56|86.22|85.12|86.59|85.49|84.6|83.5|1889
1646006400000|2022-02-28 00:00:00|86.23|85.13|85.28|84.18|86.67|85.57|84.81|83.71|1611
1646010000000|2022-02-28 01:00:00|85.3|84.2|86.6|85.5|87.48|86.38|85.29|84.19|1771
1646013600000|2022-02-28 02:00:00|86.61|85.51|87.69|86.59|88.28|87.18|86.5|85.4|1606
1646017200000|2022-02-28 03:00:00|87.7|86.6|88.38|87.28|88.97|87.87|87.26|86.16|1625
1646020800000|2022-02-28 04:00:00|88.4|87.3|87.65|86.55|89.39|88.29|87.25|86.15|1804
1646024400000|2022-02-28 05:00:00|87.63|86.53|87.42|86.32|88.46|87.36|87.27|86.17|1390
1646028000000|2022-02-28 06:00:00|87.43|86.33|87.47|86.37|87.64|86.54|86.06|84.96|2260
1646031600000|2022-02-28 07:00:00|87.51|86.41|89.02|87.92|89.24|88.14|87.31|86.21|1990
1646035200000|2022-02-28 08:00:00|89.03|87.93|88.53|87.43|90.19|89.09|88.23|87.13|1442
1646038800000|2022-02-28 09:00:00|88.54|87.44|87.67|86.57|89.39|88.29|87.67|86.57|1312
1646042400000|2022-02-28 10:00:00|87.68|86.58|88.7|87.6|89.06|87.96|87.66|86.56|1621
1646046000000|2022-02-28 11:00:00|88.71|87.61|88.32|87.22|89.01|87.91|88.11|87.01|1471
1646049600000|2022-02-28 12:00:00|88.33|87.23|88.88|87.78|90.28|89.18|87.93|86.83|1838
1646053200000|2022-02-28 13:00:00|88.87|87.77|88.68|87.58|89.75|88.65|88.31|87.21|1807
1646056800000|2022-02-28 14:00:00|88.67|87.57|91.98|90.88|92.24|91.14|88.61|87.51|2865
1646060400000|2022-02-28 15:00:00|91.99|90.89|94.5|93.4|94.5|93.4|91.07|89.97|2649
1646064000000|2022-02-28 16:00:00|94.51|93.41|93.73|92.33|95.53|94.43|93.55|92.15|3039
1646067600000|2022-02-28 17:00:00|93.74|92.34|93.99|92.59|94.02|92.62|92.94|91.54|1920
1646071200000|2022-02-28 18:00:00|94.02|92.62|93.71|92.31|94.06|92.66|93.13|91.73|1822
1646074800000|2022-02-28 19:00:00|93.7|92.3|93.1|91.7|93.73|92.33|92.82|91.42|1767
1646078400000|2022-02-28 20:00:00|93.09|91.69|94.47|93.07|94.52|93.12|92.87|91.47|1974
1646082000000|2022-02-28 21:00:00|94.5|93.1|93.74|92.34|94.54|93.14|93.15|91.75|1335
1646085600000|2022-02-28 22:00:00|93.75|92.35|95.25|93.85|97.65|96.25|93.74|92.34|1908
1646089200000|2022-02-28 23:00:00|95.32|93.92|96.99|95.59|97.16|95.76|95.27|93.87|1731
1646092800000|2022-03-01 00:00:00|97|95.6|98.43|97.03|98.8|97.4|96.97|95.57|2614
1646096400000|2022-03-01 01:00:00|98.45|97.05|97.45|96.05|98.46|97.06|97.09|95.69|2124
1646100000000|2022-03-01 02:00:00|97.44|96.04|97.99|96.59|98.18|96.78|97|95.6|1955
1646103600000|2022-03-01 03:00:00|97.96|96.56|97.34|95.94|97.97|96.57|96.94|95.64|1351
1646107200000|2022-03-01 04:00:00|97.33|95.93|97.24|95.84|97.42|96.02|96.62|95.22|1323
1646110800000|2022-03-01 05:00:00|97.25|95.85|97.11|95.71|98.25|96.85|96.85|95.45|1590
1646114400000|2022-03-01 06:00:00|97.15|95.75|97.5|96.1|97.51|96.11|95.94|94.54|1628
1646118000000|2022-03-01 07:00:00|97.51|96.11|97.44|96.04|97.78|96.38|96.95|95.55|1346
1646121600000|2022-03-01 08:00:00|97.45|96.05|97.87|96.47|97.93|96.53|96.66|95.26|1760
1646125200000|2022-03-01 09:00:00|97.88|96.48|96.52|95.12|97.88|96.48|96.04|94.64|2044
1646128800000|2022-03-01 10:00:00|96.45|95.05|97.09|95.69|97.13|95.73|94.82|93.42|2362
1646132400000|2022-03-01 11:00:00|97.06|95.66|96.3|94.9|97.16|95.76|95.78|94.38|2158
1646136000000|2022-03-01 12:00:00|96.32|94.92|97.5|96.1|98.18|96.78|96.09|94.69|2531
1646139600000|2022-03-01 13:00:00|97.49|96.09|99.45|98.05|99.66|98.26|97.16|95.76|2672
1646143200000|2022-03-01 14:00:00|99.46|98.06|98.3|96.9|101.7|100.3|97.89|96.49|3379
1646146800000|2022-03-01 15:00:00|98.34|96.94|97.51|96.11|98.92|97.52|96.49|95.09|2751
1646150400000|2022-03-01 16:00:00|97.5|96.1|96.64|95.24|98.03|96.63|95.99|94.59|2569
1646154000000|2022-03-01 17:00:00|96.63|95.23|97.89|96.49|98.28|96.88|96.39|94.99|1740
1646157600000|2022-03-01 18:00:00|97.86|96.46|97.41|96.01|98.11|96.71|96.83|95.43|1836
1646161200000|2022-03-01 19:00:00|97.4|96|96.61|95.21|97.65|96.25|96.5|95.1|1495
1646164800000|2022-03-01 20:00:00|96.6|95.2|97.33|95.93|97.43|96.03|96.49|95.09|1677
1646168400000|2022-03-01 21:00:00|97.34|95.94|96.45|95.05|97.86|96.46|95.85|94.45|1690
1646172000000|2022-03-01 22:00:00|96.46|95.06|96.99|95.59|97.51|96.11|96.16|94.76|964
1646175600000|2022-03-01 23:00:00|97.03|95.63|97.06|95.66|97.25|95.85|96.35|94.95|1313
1646179200000|2022-03-02 00:00:00|97.05|95.65|96.39|94.99|97.07|95.67|94.94|93.54|2118
1646182800000|2022-03-02 01:00:00|96.44|95.04|95.84|94.44|96.79|95.39|95.32|93.92|1727
1646186400000|2022-03-02 02:00:00|95.85|94.45|96.09|94.69|96.43|95.03|95.35|93.95|1383
1646190000000|2022-03-02 03:00:00|96.1|94.7|97.46|96.06|97.94|96.54|95.59|94.19|1762
1646193600000|2022-03-02 04:00:00|97.44|96.04|96.97|95.57|98.34|96.94|96.72|95.32|1710
1646197200000|2022-03-02 05:00:00|96.96|95.56|96.99|95.59|97.2|95.8|96.45|95.05|1140
1646200800000|2022-03-02 06:00:00|97.03|95.63|95.84|94.44|97.04|95.64|95.67|94.27|1207
1646204400000|2022-03-02 07:00:00|95.83|94.43|96.25|94.85|96.42|95.02|95.37|93.97|1350
1646208000000|2022-03-02 08:00:00|96.26|94.86|95.99|94.59|97.25|95.85|95.67|94.27|1597
1646211600000|2022-03-02 09:00:00|95.98|94.58|96.35|94.95|96.69|95.29|95.77|94.37|1747
1646215200000|2022-03-02 10:00:00|96.36|94.96|97.16|95.76|97.52|96.12|96.13|94.73|1367
1646218800000|2022-03-02 11:00:00|97.17|95.77|97.05|95.65|97.44|96.04|96.57|95.17|1151
1646222400000|2022-03-02 12:00:00|97.06|95.66|97.15|95.75|97.99|96.59|96.48|95.08|1620
1646226000000|2022-03-02 13:00:00|97.16|95.76|94.66|93.26|97.25|95.85|93.96|92.56|2393
1646229600000|2022-03-02 14:00:00|94.67|93.27|97.17|95.77|97.64|96.24|94.59|93.19|2500
1646233200000|2022-03-02 15:00:00|97.18|95.78|95.25|93.85|98.01|96.61|95.06|93.66|3159
1646236800000|2022-03-02 16:00:00|95.24|93.84|95.66|94.26|95.94|94.54|94.98|93.58|1967
1646240400000|2022-03-02 17:00:00|95.67|94.27|94.77|93.37|96.07|94.67|94.77|93.37|1350
1646244000000|2022-03-02 18:00:00|94.74|93.34|93.94|92.54|95.04|93.64|93.67|92.27|1407
1646247600000|2022-03-02 19:00:00|93.95|92.55|94.24|92.84|94.43|93.03|93.47|92.07|1435
1646251200000|2022-03-02 20:00:00|94.25|92.85|94.27|92.87|94.41|93.01|93.75|92.35|1424
1646254800000|2022-03-02 21:00:00|94.25|92.85|95.32|93.92|95.32|93.92|94.05|92.65|1036
1646258400000|2022-03-02 22:00:00|95.35|93.95|95.05|93.65|95.84|94.44|94.76|93.36|858
1646262000000|2022-03-02 23:00:00|95.04|93.64|94.61|93.21|95.24|93.84|94.33|92.93|964
1646265600000|2022-03-03 00:00:00|94.62|93.22|94.66|93.26|95.25|93.85|93.86|92.46|1061
1646269200000|2022-03-03 01:00:00|94.67|93.27|94.25|92.85|94.76|93.36|93.75|92.35|1200
1646272800000|2022-03-03 02:00:00|94.27|92.87|93.97|92.57|94.39|92.99|93.37|91.97|1234
1646276400000|2022-03-03 03:00:00|93.96|92.56|92.73|91.33|93.98|92.58|92.26|90.86|1485
1646280000000|2022-03-03 04:00:00|92.74|91.34|92.47|91.07|93.18|91.78|92.08|90.68|1381
1646283600000|2022-03-03 05:00:00|92.46|91.06|92.63|91.23|92.85|91.45|92.26|90.86|1095
1646287200000|2022-03-03 06:00:00|92.59|91.19|93.27|91.87|93.27|91.87|91.53|90.13|1350
1646290800000|2022-03-03 07:00:00|93.26|91.86|93.07|91.67|93.73|92.33|92.85|91.45|1143
1646294400000|2022-03-03 08:00:00|93.06|91.66|92.55|91.15|93.48|92.08|92.35|90.95|1180
1646298000000|2022-03-03 09:00:00|92.54|91.14|92.2|90.8|92.62|91.22|91.84|90.44|934
1646301600000|2022-03-03 10:00:00|92.19|90.79|92.27|90.87|92.44|91.04|91.54|90.14|1320
1646305200000|2022-03-03 11:00:00|92.26|90.86|92.33|90.93|92.89|91.49|92.03|90.63|1241
1646308800000|2022-03-03 12:00:00|92.34|90.94|92.88|91.48|93.22|91.82|92.24|90.84|976
1646312400000|2022-03-03 13:00:00|92.89|91.49|93.73|92.33|93.73|92.33|92.77|91.37|1158
1646316000000|2022-03-03 14:00:00|93.72|92.32|92.59|91.19|94.46|93.06|92.07|90.67|1508
1646319600000|2022-03-03 15:00:00|92.58|91.18|91.02|89.62|92.78|91.38|90.35|88.95|2239
1646323200000|2022-03-03 16:00:00|91.03|89.63|90.26|88.86|91.05|89.65|89.83|88.43|2080
1646326800000|2022-03-03 17:00:00|90.25|88.85|90.52|89.12|90.63|89.23|89.13|87.73|1805
1646330400000|2022-03-03 18:00:00|90.51|89.11|90.56|89.16|90.89|89.49|90.12|88.72|1286
1646334000000|2022-03-03 19:00:00|90.55|89.15|90.76|89.36|90.97|89.57|90.34|88.94|1201
1646337600000|2022-03-03 20:00:00|90.75|89.35|90.15|88.75|90.81|89.41|89.9|88.5|1585
1646341200000|2022-03-03 21:00:00|90.19|88.79|90.27|88.87|90.59|89.19|89.79|88.39|1199
1646344800000|2022-03-03 22:00:00|90.26|88.86|91.27|89.87|91.36|89.96|90.26|88.86|974
1646348400000|2022-03-03 23:00:00|91.26|89.86|90.91|89.51|91.75|90.35|90.77|89.37|1061
1646352000000|2022-03-04 00:00:00|90.92|89.52|88.23|86.83|90.96|89.56|87.85|86.45|2448
1646355600000|2022-03-04 01:00:00|88.22|86.82|89.13|87.73|89.14|87.74|86.95|85.55|2466
1646359200000|2022-03-04 02:00:00|89.12|87.72|88.24|86.84|89.13|87.73|88.16|86.76|1144
1646362800000|2022-03-04 03:00:00|88.22|86.82|88.11|86.71|88.24|86.84|87.36|85.96|1304
1646366400000|2022-03-04 04:00:00|88.08|86.68|87.75|86.35|88.09|86.69|87.09|85.69|1284
1646370000000|2022-03-04 05:00:00|87.74|86.34|87.36|85.96|87.9|86.5|87.15|85.75|968
1646373600000|2022-03-04 06:00:00|87.35|85.95|88.09|86.69|88.58|87.18|87.35|85.95|1106
1646377200000|2022-03-04 07:00:00|88.08|86.68|88.45|87.05|88.46|87.06|87.78|86.38|1076
1646380800000|2022-03-04 08:00:00|88.46|87.06|88.44|87.04|89.03|87.63|87.09|85.69|1816
1646384400000|2022-03-04 09:00:00|88.43|87.03|88.57|87.17|88.86|87.46|88.07|86.67|1597
1646388000000|2022-03-04 10:00:00|88.56|87.16|89.04|87.64|89.32|87.92|88.53|87.13|1072
1646391600000|2022-03-04 11:00:00|89.05|87.65|89.31|87.91|89.69|88.29|88.96|87.56|995
1646395200000|2022-03-04 12:00:00|89.32|87.92|89.07|87.67|89.54|88.14|88.55|87.15|1619
1646398800000|2022-03-04 13:00:00|89.04|87.64|88.93|87.53|90.04|88.64|88.75|87.35|2075
1646402400000|2022-03-04 14:00:00|88.92|87.52|88.16|86.76|89.16|87.76|87.38|85.98|2710
1646406000000|2022-03-04 15:00:00|88.15|86.75|87.54|86.14|88.52|87.12|87.22|85.82|2260
1646409600000|2022-03-04 16:00:00|87.52|86.12|87.93|86.53|88.16|86.76|87.02|85.62|1910
1646413200000|2022-03-04 17:00:00|87.92|86.52|88.59|87.19|88.85|87.45|87.65|86.25|1655
1646416800000|2022-03-04 18:00:00|88.6|87.2|87.88|86.48|88.73|87.33|87.71|86.31|1514
1646420400000|2022-03-04 19:00:00|87.89|86.49|85.65|84.25|87.97|86.57|85.54|84.14|2105
1646424000000|2022-03-04 20:00:00|85.66|84.26|85.07|83.67|85.93|84.53|84.73|83.33|2294
1646427600000|2022-03-04 21:00:00|85.06|83.66|84.9|83.5|85.4|84|84.54|83.14|1657
1646467200000|2022-03-05 08:00:00|85.75|84.35|86.58|85.18|86.73|85.33|85.57|84.17|787
1646470800000|2022-03-05 09:00:00|86.59|85.19|86.96|85.56|86.97|85.57|86.17|84.77|778
1646474400000|2022-03-05 10:00:00|86.95|85.55|87.32|85.92|87.36|85.96|86.13|84.73|1398
1646478000000|2022-03-05 11:00:00|87.33|85.93|87.27|85.87|87.53|86.13|86.96|85.56|869
1646481600000|2022-03-05 12:00:00|87.26|85.86|88.06|86.66|88.9|87.5|87.25|85.85|1198
1646485200000|2022-03-05 13:00:00|88.07|86.67|86.24|84.84|88.16|86.76|86.09|84.69|1380
1646488800000|2022-03-05 14:00:00|86.2|84.8|86.78|85.38|87.12|85.72|85.87|84.47|1255
1646492400000|2022-03-05 15:00:00|86.77|85.37|86.76|85.36|87.02|85.62|86.45|85.05|939
1646496000000|2022-03-05 16:00:00|86.75|85.35|87.56|86.16|88.19|86.79|86.57|85.17|1166
1646499600000|2022-03-05 17:00:00|87.55|86.15|87.71|86.31|88.23|86.83|87.52|86.12|998
1646503200000|2022-03-05 18:00:00|87.71|86.31|87.67|86.27|87.84|86.44|86.78|85.38|871
1646506800000|2022-03-05 19:00:00|87.68|86.28|87.68|86.28|87.71|86.31|87.26|85.86|712
1646510400000|2022-03-05 20:00:00|87.69|86.29|87.78|86.38|88.03|86.63|87.55|86.15|892
1646514000000|2022-03-05 21:00:00|87.77|86.37|87.12|85.72|87.96|86.56|87.06|85.66|763
1646517600000|2022-03-05 22:00:00|87.13|85.73|87.5|86.1|87.5|86.1|86.78|85.38|527
1646521200000|2022-03-05 23:00:00|87.54|86.14|87.2|85.8|87.54|86.14|86.95|85.55|785
1646524800000|2022-03-06 00:00:00|87.18|85.78|87.76|86.36|87.79|86.39|86.88|85.48|648
1646528400000|2022-03-06 01:00:00|87.75|86.35|87.28|85.88|87.79|86.39|87.14|85.74|624
1646532000000|2022-03-06 02:00:00|87.27|85.87|87.44|86.04|87.64|86.24|86.87|85.47|648
1646535600000|2022-03-06 03:00:00|87.43|86.03|86.25|84.85|87.53|86.13|86.07|84.67|860
1646539200000|2022-03-06 04:00:00|86.22|84.82|86.5|85.1|86.78|85.38|84.99|83.59|1479
1646542800000|2022-03-06 05:00:00|86.48|85.08|86.15|84.75|86.89|85.49|86.04|84.64|755
1646546400000|2022-03-06 06:00:00|86.13|84.73|86.18|84.78|86.6|85.2|85.98|84.58|716
1646550000000|2022-03-06 07:00:00|86.17|84.77|86.08|84.68|86.44|85.04|85.82|84.42|700
1646553600000|2022-03-06 08:00:00|86.07|84.67|85.63|84.23|86.15|84.75|85.63|84.23|969
1646557200000|2022-03-06 09:00:00|85.63|84.23|84.38|82.98|85.73|84.33|84.38|82.98|1133
1646560800000|2022-03-06 10:00:00|84.39|82.99|83.85|82.45|84.55|83.15|83.66|82.26|1666
1646564400000|2022-03-06 11:00:00|83.86|82.46|84.25|82.85|84.35|82.95|83.55|82.15|1154
1646568000000|2022-03-06 12:00:00|84.26|82.86|84.58|83.18|84.58|83.18|84.14|82.74|389
1646571600000|2022-03-06 13:00:00|84.74|83.34|85.36|83.96|85.76|84.36|84.74|83.34|1209
1646575200000|2022-03-06 14:00:00|85.37|83.97|84.57|83.17|85.38|83.98|84.45|83.05|932
1646578800000|2022-03-06 15:00:00|84.56|83.16|84.84|83.44|84.95|83.55|84.14|82.74|1029
1646582400000|2022-03-06 16:00:00|84.83|83.43|85.19|83.79|85.57|84.17|84.38|82.98|1367
1646586000000|2022-03-06 17:00:00|85.2|83.8|84.84|83.44|85.39|83.99|84.7|83.3|998
1646589600000|2022-03-06 18:00:00|84.83|83.43|84.49|83.09|85.17|83.77|84.27|82.87|997
1646593200000|2022-03-06 19:00:00|84.5|83.1|83.88|82.48|84.69|83.29|83.65|82.25|1147
1646596800000|2022-03-06 20:00:00|83.87|82.47|84.48|83.08|84.63|83.23|83.73|82.33|900
1646600400000|2022-03-06 21:00:00|84.49|83.09|84.87|83.47|85.33|83.93|84.39|82.99|1013
1646604000000|2022-03-06 22:00:00|84.86|83.46|84.57|83.17|85.34|83.94|84.55|83.15|706
1646607600000|2022-03-06 23:00:00|84.56|83.16|82.96|81.56|84.67|83.27|82.69|81.29|1893
1646611200000|2022-03-07 00:00:00|82.97|81.57|82.67|81.27|83.08|81.68|81.66|80.26|2178
1646614800000|2022-03-07 01:00:00|82.66|81.26|82.74|81.34|83.52|82.12|82.36|80.96|1282
1646618400000|2022-03-07 02:00:00|82.73|81.33|81.68|80.28|82.97|81.57|81.27|79.87|1393
1646622000000|2022-03-07 03:00:00|81.69|80.29|81.8|80.4|82.24|80.84|81.26|79.86|1415
1646625600000|2022-03-07 04:00:00|81.81|80.41|82.25|80.85|82.4|81|81.47|80.07|996
1646629200000|2022-03-07 05:00:00|82.2|80.8|82.35|80.95|82.75|81.35|81.88|80.48|1003
1646632800000|2022-03-07 06:00:00|82.36|80.96|82.57|81.17|82.69|81.29|82.17|80.77|932
1646636400000|2022-03-07 07:00:00|82.58|81.18|81.45|80.05|82.66|81.26|81.16|79.76|1118
1646640000000|2022-03-07 08:00:00|81.47|80.07|82.18|80.78|82.28|80.88|81.07|79.67|1399
1646643600000|2022-03-07 09:00:00|82.19|80.79|81.92|80.52|82.58|81.18|81.91|80.51|1153
1646647200000|2022-03-07 10:00:00|81.93|80.53|81.82|80.42|82.34|80.94|81.58|80.18|1160
1646650800000|2022-03-07 11:00:00|81.83|80.43|82.41|81.01|82.5|81.1|81.69|80.29|1095
1646654400000|2022-03-07 12:00:00|82.4|81|83.69|82.29|83.94|82.54|82.39|80.99|1265
1646658000000|2022-03-07 13:00:00|83.68|82.28|84.87|83.47|85.1|83.7|83.53|82.13|1469
1646661600000|2022-03-07 14:00:00|84.88|83.48|84.3|82.9|85.33|83.93|84.3|82.9|1714
1646665200000|2022-03-07 15:00:00|84.29|82.89|84.57|83.17|84.6|83.2|83.69|82.29|1778
1646668800000|2022-03-07 16:00:00|84.6|83.2|83.6|82.2|85.3|83.9|83.54|82.14|1600
1646672400000|2022-03-07 17:00:00|83.61|82.21|83.37|81.97|83.95|82.55|83.33|81.93|1876
1646676000000|2022-03-07 18:00:00|83.38|81.98|81.97|80.57|83.38|81.98|81.56|80.16|1928
1646679600000|2022-03-07 19:00:00|81.95|80.55|79.26|77.86|82.07|80.67|78.95|77.55|2214
1646683200000|2022-03-07 20:00:00|79.27|77.87|79.65|78.25|80.25|78.85|78.52|77.12|2132
1646686800000|2022-03-07 21:00:00|79.68|78.28|80.41|79.01|80.96|79.56|79.44|78.04|1792
1646690400000|2022-03-07 22:00:00|80.43|79.03|80.79|79.39|81.42|80.02|80.34|78.94|937
1646694000000|2022-03-07 23:00:00|80.8|79.4|80.04|78.64|81.54|80.14|80.04|78.64|1702
1646697600000|2022-03-08 00:00:00|80.01|78.61|80.75|79.35|81.1|79.7|79.54|78.14|2068
1646701200000|2022-03-08 01:00:00|80.77|79.37|81.07|79.67|81.42|80.02|80.26|78.86|1763
1646704800000|2022-03-08 02:00:00|81.08|79.68|81.74|80.34|82.38|80.98|80.62|79.22|1779
1646708400000|2022-03-08 03:00:00|81.76|80.36|81.85|80.45|81.95|80.55|81.25|79.85|1307
1646712000000|2022-03-08 04:00:00|81.86|80.46|81.39|79.99|82.01|80.61|81.33|79.93|1065
1646715600000|2022-03-08 05:00:00|81.38|79.98|80.82|79.42|81.52|80.12|80.47|79.07|1141
1646719200000|2022-03-08 06:00:00|80.83|79.43|80.19|78.79|81.14|79.74|79.78|78.38|1645
1646722800000|2022-03-08 07:00:00|80.17|78.77|80.57|79.17|80.87|79.47|79.85|78.45|1612
1646726400000|2022-03-08 08:00:00|80.58|79.18|81.47|80.07|82.29|80.89|80.44|79.04|1697
1646730000000|2022-03-08 09:00:00|81.46|80.06|81.86|80.46|82.06|80.66|81.27|79.87|1414
1646733600000|2022-03-08 10:00:00|81.87|80.47|82.08|80.68|82.25|80.85|81.16|79.76|1242
1646737200000|2022-03-08 11:00:00|82.07|80.67|81.85|80.45|82.14|80.74|81.37|79.97|1393
1646740800000|2022-03-08 12:00:00|81.87|80.47|81.27|79.87|82.16|80.76|81.03|79.63|1630
1646744400000|2022-03-08 13:00:00|81.28|79.88|81.37|79.97|81.5|80.1|80.66|79.26|1690
1646748000000|2022-03-08 14:00:00|81.38|79.98|80.61|79.21|81.7|80.3|80.32|78.92|2556
1646751600000|2022-03-08 15:00:00|80.6|79.2|80.45|79.05|80.99|79.59|79.72|78.32|2347
1646755200000|2022-03-08 16:00:00|80.46|79.06|79.91|78.51|80.92|79.52|79.52|78.12|2252
1646758800000|2022-03-08 17:00:00|79.95|78.55|81.31|79.91|81.75|80.35|79.87|78.47|2235
1646762400000|2022-03-08 18:00:00|81.32|79.92|81.06|79.66|82.76|81.36|80.98|79.58|2117
1646766000000|2022-03-08 19:00:00|81.05|79.65|80.93|79.53|81.14|79.74|80.48|79.08|1992
1646769600000|2022-03-08 20:00:00|80.94|79.54|79.96|78.56|81.15|79.75|79.88|78.48|1715
1646773200000|2022-03-08 21:00:00|79.95|78.55|79.87|78.47|80.28|78.88|79.79|78.39|1113
1646776800000|2022-03-08 22:00:00|79.86|78.46|80.22|78.82|80.27|78.87|79.82|78.42|419
1646780400000|2022-03-08 23:00:00|80.21|78.81|80.89|79.49|80.95|79.55|80.07|78.67|822
1646784000000|2022-03-09 00:00:00|80.88|79.48|81.43|80.03|81.52|80.12|80.66|79.26|1230
1646787600000|2022-03-09 01:00:00|81.44|80.04|81.75|80.35|81.94|80.54|81.24|79.84|1295
1646791200000|2022-03-09 02:00:00|81.76|80.36|81.95|80.55|82.24|80.84|81.38|79.98|1163
1646794800000|2022-03-09 03:00:00|81.97|80.57|84.12|82.72|84.84|83.44|81.88|80.48|1782
1646798400000|2022-03-09 04:00:00|84.15|82.75|84.63|83.23|84.85|83.45|84.08|82.68|1780
1646802000000|2022-03-09 05:00:00|84.64|83.24|84.39|82.99|84.74|83.34|84.17|82.77|1053
1646805600000|2022-03-09 06:00:00|84.4|83|84.84|83.44|84.87|83.47|84.05|82.65|853
1646809200000|2022-03-09 07:00:00|84.86|83.46|85.13|83.73|85.46|84.06|84.67|83.27|851
1646812800000|2022-03-09 08:00:00|85.12|83.72|85.55|84.15|86.29|84.89|84.61|83.21|1410
1646816400000|2022-03-09 09:00:00|85.56|84.16|85.44|84.04|85.68|84.28|85.08|83.68|838
1646820000000|2022-03-09 10:00:00|85.43|84.03|85.99|84.59|86.16|84.76|85.24|83.84|748
1646823600000|2022-03-09 11:00:00|85.98|84.58|85.85|84.45|86.27|84.87|85.41|84.01|963
1646827200000|2022-03-09 12:00:00|85.86|84.46|85|83.6|86.31|84.91|84.76|83.36|1292
1646830800000|2022-03-09 13:00:00|85.01|83.61|84.79|83.39|85.48|84.08|84.35|82.95|1405
1646834400000|2022-03-09 14:00:00|84.77|83.37|85.15|83.75|85.65|84.25|84.77|83.37|1688
1646838000000|2022-03-09 15:00:00|85.16|83.76|86.45|85.05|86.52|85.12|84.97|83.57|1249
1646841600000|2022-03-09 16:00:00|86.49|85.09|86.26|84.86|86.97|85.57|86.17|84.77|1161
1646845200000|2022-03-09 17:00:00|86.27|84.87|86.31|84.91|86.56|85.16|85.77|84.37|973
1646848800000|2022-03-09 18:00:00|86.29|84.89|85.02|83.62|86.31|84.91|84.77|83.37|1327
1646852400000|2022-03-09 19:00:00|85.01|83.61|84.99|83.59|85.24|83.84|84.18|82.78|1291
1646856000000|2022-03-09 20:00:00|85|83.6|84.7|83.3|85.72|84.32|84.48|83.08|1218
1646859600000|2022-03-09 21:00:00|84.71|83.31|84.89|83.49|85.07|83.67|84.43|83.03|1036
1646863200000|2022-03-09 22:00:00|84.88|83.48|84.86|83.46|85.21|83.81|84.65|83.25|570
1646866800000|2022-03-09 23:00:00|84.87|83.47|85.65|84.25|85.93|84.53|84.75|83.35|1176
1646870400000|2022-03-10 00:00:00|85.69|84.29|85.08|83.68|86.07|84.67|84.9|83.5|1595
1646874000000|2022-03-10 01:00:00|85.07|83.67|83.19|81.79|85.48|84.08|83.08|81.68|1693
1646877600000|2022-03-10 02:00:00|83.17|81.77|83.18|81.78|83.58|82.18|82.97|81.57|1820
1646881200000|2022-03-10 03:00:00|83.17|81.77|83.2|81.8|83.78|82.38|83.01|81.61|1187
1646884800000|2022-03-10 04:00:00|83.21|81.81|81.23|79.83|83.35|81.95|81.04|79.64|1928
1646888400000|2022-03-10 05:00:00|81.25|79.85|80.96|79.56|81.28|79.88|80.48|79.08|1598
1646892000000|2022-03-10 06:00:00|80.98|79.58|81.24|79.84|81.35|79.95|80.5|79.1|1372
1646895600000|2022-03-10 07:00:00|81.23|79.83|81.78|80.38|82.03|80.63|81.15|79.75|1064
1646899200000|2022-03-10 08:00:00|81.77|80.37|81.43|80.03|81.78|80.38|80.87|79.47|1377
1646902800000|2022-03-10 09:00:00|81.41|80.01|81.39|79.99|81.8|80.4|81.18|79.78|874
1646906400000|2022-03-10 10:00:00|81.38|79.98|81.06|79.66|81.61|80.21|80.92|79.52|1171
1646910000000|2022-03-10 11:00:00|81.07|79.67|81.44|80.04|81.48|80.08|80.89|79.49|1057
1646913600000|2022-03-10 12:00:00|81.45|80.05|81.74|80.34|81.98|80.65|81.12|79.72|1194
1646917200000|2022-03-10 13:00:00|81.75|80.35|80.44|79.04|82.94|81.54|79.4|78|2297
1646920800000|2022-03-10 14:00:00|80.46|79.06|81|79.6|81.04|79.64|80.08|78.68|2110
1646924400000|2022-03-10 15:00:00|81.03|79.63|81.05|79.65|81.67|80.27|80.57|79.17|1683
1646928000000|2022-03-10 16:00:00|81.04|79.64|80.82|79.42|81.41|80.01|80.27|78.87|1417
1646931600000|2022-03-10 17:00:00|80.83|79.43|80.9|79.5|81.18|79.78|80.53|79.13|1198
1646935200000|2022-03-10 18:00:00|80.91|79.51|81.09|79.69|81.22|79.82|80.67|79.27|1112
1646938800000|2022-03-10 19:00:00|81.08|79.68|81.5|80.1|81.58|80.18|80.93|79.53|1138
1646942400000|2022-03-10 20:00:00|81.51|80.11|81.89|80.49|82|80.6|81.09|79.69|999
1646946000000|2022-03-10 21:00:00|81.87|80.47|81.34|79.94|81.92|80.52|81.26|79.86|934
1646949600000|2022-03-10 22:00:00|81.33|79.93|81.68|80.28|81.71|80.31|81|79.6|323
1646953200000|2022-03-10 23:00:00|81.69|80.29|81.37|79.97|81.79|80.39|81.08|79.68|960
1646956800000|2022-03-11 00:00:00|81.38|79.98|80.83|79.43|81.54|80.14|80.51|79.11|1606
1646960400000|2022-03-11 01:00:00|80.84|79.44|80|78.6|80.89|79.49|79.93|78.53|1873
1646964000000|2022-03-11 02:00:00|80.01|78.61|79.27|77.87|80.21|78.81|79.17|77.77|1345
1646967600000|2022-03-11 03:00:00|79.28|77.88|79.96|78.56|80.06|78.66|79.16|77.76|1018
1646971200000|2022-03-11 04:00:00|79.95|78.55|79.45|78.05|79.98|78.58|79.27|77.87|679
1646974800000|2022-03-11 05:00:00|79.44|78.04|80.28|78.88|80.57|79.17|79.37|77.97|1126
1646978400000|2022-03-11 06:00:00|80.29|78.89|80.97|79.57|81.07|79.67|80.14|78.74|1103
1646982000000|2022-03-11 07:00:00|80.98|79.58|81.26|79.86|81.57|80.17|80.95|79.55|1061
1646985600000|2022-03-11 08:00:00|81.25|79.85|81.07|79.67|81.49|80.09|80.88|79.48|1113
1646989200000|2022-03-11 09:00:00|81.06|79.66|80.96|79.56|81.38|79.98|80.76|79.36|886
1646992800000|2022-03-11 10:00:00|80.97|79.57|80.91|79.51|81.13|79.73|80.79|79.39|842
1646996400000|2022-03-11 11:00:00|80.87|79.47|81.96|80.56|82.55|81.15|80.3|78.9|2022
1647000000000|2022-03-11 12:00:00|81.95|80.55|82.06|80.66|82.57|81.17|81.84|80.44|1605
1647003600000|2022-03-11 13:00:00|82.07|80.67|81.45|80.05|82.15|80.75|81.16|79.76|1683
1647007200000|2022-03-11 14:00:00|81.46|80.06|80.96|79.56|81.62|80.22|80.77|79.37|1592
1647010800000|2022-03-11 15:00:00|80.95|79.55|80.43|79.03|80.95|79.55|80.09|78.69|2005
1647014400000|2022-03-11 16:00:00|80.45|79.05|79.49|78.09|80.46|79.06|79.32|77.92|1725
1647018000000|2022-03-11 17:00:00|79.5|78.1|79.59|78.19|79.67|78.27|79.18|77.78|1198
1647021600000|2022-03-11 18:00:00|79.58|78.18|79.36|77.96|79.87|78.47|79.33|77.93|1068
1647025200000|2022-03-11 19:00:00|79.35|77.95|79.72|78.32|79.94|78.54|79.33|77.93|913
1647028800000|2022-03-11 20:00:00|79.73|78.33|79.05|77.65|79.99|78.59|78.96|77.56|1303
1647032400000|2022-03-11 21:00:00|79.06|77.66|80.14|78.74|80.57|79.17|79.06|77.66|1118
1647072000000|2022-03-12 08:00:00|80.43|79.03|80.06|78.66|80.49|79.09|79.77|78.37|620
1647075600000|2022-03-12 09:00:00|80.05|78.65|80.34|78.94|80.39|78.99|79.94|78.54|533
1647079200000|2022-03-12 10:00:00|80.35|78.95|80.34|78.94|80.43|79.03|80.14|78.74|447
1647082800000|2022-03-12 11:00:00|80.33|78.93|79.98|78.58|80.39|78.99|79.88|78.48|604
1647086400000|2022-03-12 12:00:00|79.97|78.57|80.24|78.84|80.35|78.95|79.67|78.27|589
1647090000000|2022-03-12 13:00:00|80.25|78.85|79.96|78.56|80.36|78.96|79.87|78.47|527
1647093600000|2022-03-12 14:00:00|79.97|78.57|80.17|78.77|80.18|78.78|79.83|78.43|252
1647097200000|2022-03-12 15:00:00|79.98|78.58|80.07|78.67|80.34|78.94|79.86|78.46|477
1647100800000|2022-03-12 16:00:00|80.06|78.66|80.26|78.86|80.43|79.03|79.92|78.52|636
1647104400000|2022-03-12 17:00:00|80.25|78.85|80.4|79|80.81|79.41|80.23|78.83|552
1647108000000|2022-03-12 18:00:00|80.39|78.99|80.29|78.89|80.51|79.11|80.17|78.77|446
1647111600000|2022-03-12 19:00:00|80.28|78.88|80.15|78.75|80.28|78.88|79.97|78.57|458
1647115200000|2022-03-12 20:00:00|80.14|78.74|80.25|78.85|80.44|79.04|80.06|78.66|378
1647118800000|2022-03-12 21:00:00|80.26|78.86|80.05|78.65|80.46|79.06|79.98|78.58|346
1647122400000|2022-03-12 22:00:00|80.04|78.64|79.98|78.58|80.18|78.78|79.97|78.57|198
1647126000000|2022-03-12 23:00:00|79.99|78.59|79.66|78.26|80.18|78.78|79.57|78.17|587
1647129600000|2022-03-13 00:00:00|79.65|78.25|79.75|78.35|79.86|78.46|79.45|78.05|774
1647133200000|2022-03-13 01:00:00|79.76|78.36|80.14|78.74|80.24|78.84|79.72|78.32|672
1647136800000|2022-03-13 02:00:00|80.13|78.73|80.4|79|80.45|79.05|80.11|78.71|391
1647140400000|2022-03-13 03:00:00|80.39|78.99|80.53|79.13|80.57|79.17|80.32|78.92|458
1647144000000|2022-03-13 04:00:00|80.54|79.14|80.33|78.93|80.63|79.23|80.29|78.89|366
1647147600000|2022-03-13 05:00:00|80.32|78.92|80.12|78.72|80.4|79|80.08|78.68|370
1647151200000|2022-03-13 06:00:00|80.13|78.73|80.34|78.94|80.38|78.98|80.13|78.73|496
1647154800000|2022-03-13 07:00:00|80.33|78.93|80.09|78.69|80.39|78.99|80.08|78.68|370
1647158400000|2022-03-13 08:00:00|80.1|78.7|80.08|78.68|80.18|78.78|79.95|78.55|283
1647162000000|2022-03-13 09:00:00|80.07|78.67|79.78|78.38|80.13|78.73|79.6|78.2|411
1647165600000|2022-03-13 10:00:00|79.77|78.37|79.77|78.37|79.94|78.54|79.66|78.26|396
1647169200000|2022-03-13 11:00:00|79.78|78.38|79.59|78.19|79.88|78.48|79.5|78.1|454
1647172800000|2022-03-13 12:00:00|79.58|78.18|79.97|78.57|80.17|78.77|78.79|77.39|889
1647176400000|2022-03-13 13:00:00|79.96|78.56|80.96|79.56|81.64|80.24|79.85|78.45|1722
1647180000000|2022-03-13 14:00:00|80.95|79.55|81.63|80.23|81.64|80.24|80.86|79.46|702
1647183600000|2022-03-13 15:00:00|81.64|80.24|82.05|80.65|82.72|81.32|81.64|80.24|1122
1647187200000|2022-03-13 16:00:00|82.04|80.64|82.07|80.67|82.29|80.89|81.87|80.47|787
1647190800000|2022-03-13 17:00:00|82.08|80.68|81.84|80.44|82.13|80.73|81.79|80.39|535
1647194400000|2022-03-13 18:00:00|81.85|80.45|81.77|80.37|81.87|80.47|81.66|80.26|304
1647198000000|2022-03-13 19:00:00|81.76|80.36|81.09|79.69|81.87|80.47|81.06|79.66|644
1647201600000|2022-03-13 20:00:00|81.08|79.68|80.64|79.24|81.09|79.69|80.41|79.01|856
1647205200000|2022-03-13 21:00:00|80.63|79.23|80.77|79.37|80.92|79.52|80.58|79.18|355
1647208800000|2022-03-13 22:00:00|80.79|79.39|79.36|77.96|81.04|79.64|78.99|77.59|1500
1647212400000|2022-03-13 23:00:00|79.35|77.95|79.42|78.02|79.86|78.46|78.96|77.56|1512
1647216000000|2022-03-14 00:00:00|79.41|78.01|79.24|77.84|79.65|78.25|78.48|77.08|1572
1647219600000|2022-03-14 01:00:00|79.25|77.85|79.53|78.13|80.15|78.75|79.24|77.84|1417
1647223200000|2022-03-14 02:00:00|79.52|78.12|79.69|78.29|79.98|78.58|79.3|77.9|1044
1647226800000|2022-03-14 03:00:00|79.7|78.3|79.8|78.4|79.83|78.43|79.35|77.95|746
1647230400000|2022-03-14 04:00:00|79.78|78.38|81.19|79.79|81.55|80.15|79.67|78.27|1427
1647234000000|2022-03-14 05:00:00|81.16|79.76|81.25|79.85|81.83|80.43|80.92|79.52|1059
1647237600000|2022-03-14 06:00:00|81.22|79.82|81.04|79.64|81.61|80.21|80.95|79.55|1059
1647241200000|2022-03-14 07:00:00|81.05|79.65|81.68|80.28|81.83|80.43|80.95|79.55|1163
1647244800000|2022-03-14 08:00:00|81.69|80.29|81.58|80.18|81.95|80.55|81.34|79.94|1024
1647248400000|2022-03-14 09:00:00|81.6|80.2|81.59|80.19|81.86|80.46|81.34|79.94|994
1647252000000|2022-03-14 10:00:00|81.61|80.21|81.18|79.78|81.65|80.25|81.07|79.67|853
1647255600000|2022-03-14 11:00:00|81.19|79.79|80.58|79.18|81.26|79.86|80.56|79.16|1113
1647259200000|2022-03-14 12:00:00|80.57|79.17|80.64|79.24|80.78|79.38|80.22|78.82|1213
1647262800000|2022-03-14 13:00:00|80.63|79.23|80.38|78.98|80.96|79.56|79.89|78.49|1744
1647266400000|2022-03-14 14:00:00|80.37|78.97|80.56|79.16|80.84|79.44|80.12|78.72|1404
1647270000000|2022-03-14 15:00:00|80.58|79.18|80.17|78.77|80.69|79.29|79.98|78.58|1140
1647273600000|2022-03-14 16:00:00|80.18|78.78|80.07|78.67|80.38|78.98|79.93|78.53|1128
1647277200000|2022-03-14 17:00:00|80.08|78.68|79.72|78.32|80.09|78.69|79.52|78.12|1605
1647280800000|2022-03-14 18:00:00|79.73|78.33|79.56|78.16|79.88|78.48|79.1|77.7|1535
1647284400000|2022-03-14 19:00:00|79.57|78.17|79.96|78.56|80.16|78.76|79.38|77.98|1299
1647288000000|2022-03-14 20:00:00|79.97|78.57|79.95|78.55|80.21|78.81|79.93|78.53|958
1647291600000|2022-03-14 21:00:00|79.96|78.56|80.04|78.64|80.59|79.19|79.85|78.45|582
1647295200000|2022-03-14 22:00:00|80.07|78.67|80.79|79.39|81.66|80.26|80.04|78.64|1506
1647298800000|2022-03-14 23:00:00|80.8|79.4|80.98|79.58|81.4|80|80.8|79.4|1110
1647302400000|2022-03-15 00:00:00|80.97|79.57|80.98|79.58|81.35|79.95|80.42|79.02|1252
1647306000000|2022-03-15 01:00:00|81.01|79.61|80.01|78.61|81.04|79.64|79.99|78.59|1223
1647309600000|2022-03-15 02:00:00|80|78.6|80.25|78.85|80.55|79.15|79.97|78.57|685
1647313200000|2022-03-15 03:00:00|80.24|78.84|79.85|78.45|80.35|78.95|79.65|78.25|783
1647316800000|2022-03-15 04:00:00|79.86|78.46|80.02|78.62|80.05|78.65|79.69|78.29|608
1647320400000|2022-03-15 05:00:00|80.01|78.61|80.15|78.75|80.16|78.76|79.85|78.45|660
1647324000000|2022-03-15 06:00:00|80.14|78.74|80.07|78.67|80.75|79.35|79.98|78.58|746
1647327600000|2022-03-15 07:00:00|80.05|78.65|79.64|78.24|80.07|78.67|79.04|77.64|1311
1647331200000|2022-03-15 08:00:00|79.63|78.23|79.48|78.08|79.67|78.27|79.32|77.92|884
1647334800000|2022-03-15 09:00:00|79.47|78.07|79.55|78.15|79.82|78.42|79.2|77.8|833
1647338400000|2022-03-15 10:00:00|79.57|78.17|79.77|78.37|79.84|78.44|79.47|78.07|790
1647342000000|2022-03-15 11:00:00|79.78|78.38|79.78|78.38|79.98|78.58|79.69|78.29|749
1647345600000|2022-03-15 12:00:00|79.8|78.4|80.19|78.79|80.35|78.95|79.71|78.31|970
1647349200000|2022-03-15 13:00:00|80.2|78.8|79.81|78.41|80.21|78.81|79.23|77.83|1105
1647352800000|2022-03-15 14:00:00|79.8|78.4|80.57|79.17|80.76|79.36|79.67|78.27|1303
1647356400000|2022-03-15 15:00:00|80.58|79.18|80.65|79.25|81.14|79.74|80.46|79.06|1016
1647360000000|2022-03-15 16:00:00|80.66|79.26|81.23|79.83|81.57|80.17|80.49|79.09|1189
1647363600000|2022-03-15 17:00:00|81.26|79.86|81.17|79.77|81.38|79.98|80.79|79.39|962
1647367200000|2022-03-15 18:00:00|81.19|79.79|81.34|79.94|81.44|80.04|80.69|79.29|1001
1647370800000|2022-03-15 19:00:00|81.35|79.95|82.06|80.66|82.13|80.73|81.29|79.89|1464
1647374400000|2022-03-15 20:00:00|82.09|80.69|81.07|79.67|82.39|80.99|80.89|79.49|1570
1647378000000|2022-03-15 21:00:00|81.08|79.68|81.14|79.74|81.2|79.8|80.69|79.29|736
1647381600000|2022-03-15 22:00:00|81.15|79.75|80.93|79.53|81.59|80.19|80.72|79.32|796
1647385200000|2022-03-15 23:00:00|80.92|79.52|80.63|79.23|81.15|79.75|80.56|79.16|456
1647388800000|2022-03-16 00:00:00|80.64|79.24|80.54|79.14|80.92|79.52|80.28|78.88|1010
1647392400000|2022-03-16 01:00:00|80.52|79.12|81.22|79.82|81.46|80.06|80.46|79.06|934
1647396000000|2022-03-16 02:00:00|81.23|79.83|82.86|81.46|84.04|82.64|81.16|79.76|2137
1647399600000|2022-03-16 03:00:00|82.85|81.45|80.76|79.36|82.99|81.59|80.56|79.16|1930
1647403200000|2022-03-16 04:00:00|80.74|79.34|80.37|78.97|80.86|79.46|80.27|78.87|1012
1647406800000|2022-03-16 05:00:00|80.38|78.98|80.74|79.34|80.86|79.46|80.14|78.74|876
1647410400000|2022-03-16 06:00:00|80.73|79.33|81.1|79.7|81.15|79.75|80.64|79.24|748
1647414000000|2022-03-16 07:00:00|81.08|79.68|80.94|79.54|81.08|79.68|80.58|79.18|836
1647417600000|2022-03-16 08:00:00|80.93|79.53|81.8|80.4|82.08|80.68|80.88|79.48|1505
1647421200000|2022-03-16 09:00:00|81.76|80.36|81.99|80.59|82.16|80.76|81.65|80.25|1081
1647424800000|2022-03-16 10:00:00|81.98|80.58|81.67|80.27|82.26|80.86|81.6|80.2|846
1647428400000|2022-03-16 11:00:00|81.65|80.25|81.78|80.38|82.19|80.79|81.48|80.08|1028
1647432000000|2022-03-16 12:00:00|81.79|80.39|81.59|80.19|82|80.6|81.59|80.19|905
1647435600000|2022-03-16 13:00:00|81.57|80.17|81.99|80.59|82.13|80.73|81.35|79.95|1125
1647439200000|2022-03-16 14:00:00|81.98|80.58|82.89|81.49|83.57|82.17|81.75|80.35|2166
1647442800000|2022-03-16 15:00:00|82.87|81.47|82.55|81.15|82.94|81.54|82.28|80.88|1172
1647446400000|2022-03-16 16:00:00|82.54|81.14|82.14|80.74|82.8|81.4|81.87|80.47|1179
1647450000000|2022-03-16 17:00:00|82.16|80.76|81.92|80.82|82.46|81.06|81.78|80.4|992
1647453600000|2022-03-16 18:00:00|81.91|80.81|81.54|80.44|82.1|81|80.45|79.35|2664
1647457200000|2022-03-16 19:00:00|81.55|80.45|83.05|81.95|83.21|82.11|81.38|80.28|1362
1647460800000|2022-03-16 20:00:00|83.02|81.92|83.58|82.48|83.91|82.81|82.83|81.73|975
1647464400000|2022-03-16 21:00:00|83.59|82.49|83.35|81.95|83.72|82.62|83.11|81.71|566
1647468000000|2022-03-16 22:00:00|83.38|81.98|83.2|81.8|83.75|82.35|83.16|81.76|930
1647471600000|2022-03-16 23:00:00|83.17|81.77|84.55|83.15|84.65|83.25|83.08|81.68|988
1647475200000|2022-03-17 00:00:00|84.56|83.16|84.32|82.92|84.88|83.48|84.06|82.66|1127
1647478800000|2022-03-17 01:00:00|84.33|82.93|84.5|83.1|84.72|83.32|83.86|82.46|876
1647482400000|2022-03-17 02:00:00|84.49|83.09|85.21|83.81|85.22|83.82|84.05|82.65|930
1647486000000|2022-03-17 03:00:00|85.22|83.82|85.49|84.09|85.74|84.34|84.87|83.47|768
1647489600000|2022-03-17 04:00:00|85.5|84.1|86.38|84.98|86.45|85.05|85.25|83.85|934
1647493200000|2022-03-17 05:00:00|86.35|84.95|85.56|84.16|86.36|84.96|85.5|84.1|747
1647496800000|2022-03-17 06:00:00|85.57|84.17|84.85|83.45|85.66|84.26|84.49|83.09|905
1647500400000|2022-03-17 07:00:00|84.86|83.46|84.98|83.58|85.19|83.79|84.58|83.18|872
1647504000000|2022-03-17 08:00:00|84.99|83.59|85.67|84.27|85.87|84.47|84.86|83.46|781
1647507600000|2022-03-17 09:00:00|85.66|84.26|84.98|83.58|85.71|84.31|84.91|83.51|264
1647511200000|2022-03-17 10:00:00|84.97|83.57|84.85|83.45|84.97|83.57|84.46|83.06|378
1647514800000|2022-03-17 11:00:00|84.83|83.43|84.83|83.43|84.96|83.56|84.62|83.22|205
1647518400000|2022-03-17 12:00:00|84.84|83.44|85.65|84.25|85.73|84.33|84.69|83.29|488
1647522000000|2022-03-17 13:00:00|85.66|84.26|85.95|84.55|86.06|84.66|85.25|83.85|487
1647525600000|2022-03-17 14:00:00|85.94|84.54|85.19|83.79|86.25|84.85|85.15|83.75|413
1647529200000|2022-03-17 15:00:00|85.24|83.84|84.95|83.55|85.56|84.16|84.91|83.51|279
1647532800000|2022-03-17 16:00:00|84.94|83.54|84.95|83.55|85.25|83.85|84.82|83.42|185
1647536400000|2022-03-17 17:00:00|84.94|83.54|84.77|83.37|85.04|83.64|84.51|83.11|295
1647540000000|2022-03-17 18:00:00|84.78|83.38|84.25|82.85|84.85|83.45|84.19|82.79|199
1647543600000|2022-03-17 19:00:00|84.26|82.86|84.45|83.05|84.55|83.15|84.26|82.86|275
1647547200000|2022-03-17 20:00:00|84.52|83.12|83.94|82.54|84.55|83.15|83.54|82.14|242
1647550800000|2022-03-17 21:00:00|83.96|82.56|84.62|83.22|84.62|83.22|83.85|82.45|145
1647554400000|2022-03-17 22:00:00|84.63|83.23|84.57|83.17|84.73|83.33|84.24|82.84|221
1647558000000|2022-03-17 23:00:00|84.58|83.18|84.28|82.88|84.58|83.18|84.2|82.8|215
1647561600000|2022-03-18 00:00:00|84.29|82.89|83.38|81.98|84.92|83.52|83.3|81.9|479
1647565200000|2022-03-18 01:00:00|83.39|81.99|84.14|82.74|84.24|82.84|83.35|81.95|330
1647568800000|2022-03-18 02:00:00|84.12|82.72|83.57|82.17|84.12|82.72|83.36|81.96|235
1647572400000|2022-03-18 03:00:00|83.56|82.16|83.47|82.07|83.65|82.25|83.33|81.93|197
1647576000000|2022-03-18 04:00:00|83.46|82.06|83.64|82.24|83.67|82.27|83.25|81.85|155
1647579600000|2022-03-18 05:00:00|83.65|82.25|84.05|82.65|84.14|82.74|83.65|82.25|206
1647583200000|2022-03-18 06:00:00|84.06|82.66|83.76|82.36|84.24|82.84|83.72|82.32|133
1647586800000|2022-03-18 07:00:00|83.75|82.35|83.35|81.95|83.76|82.36|83.31|81.91|130
1647590400000|2022-03-18 08:00:00|83.33|81.93|83.34|81.94|83.66|82.26|83|81.6|266
1647594000000|2022-03-18 09:00:00|83.38|81.98|83.35|81.95|83.61|82.21|83.26|81.86|202
1647597600000|2022-03-18 10:00:00|83.37|81.97|83.16|81.76|83.66|82.26|83.06|81.66|223
1647601200000|2022-03-18 11:00:00|83.15|81.75|83.29|81.89|83.35|81.95|82.88|81.48|278
1647604800000|2022-03-18 12:00:00|83.28|81.88|83.6|82.2|83.86|82.46|83.2|81.8|252
1647608400000|2022-03-18 13:00:00|83.59|82.19|83.92|82.52|83.96|82.56|83.24|81.84|315
1647612000000|2022-03-18 14:00:00|83.93|82.53|84.22|82.82|84.73|83.33|83.92|82.52|478
1647615600000|2022-03-18 15:00:00|84.23|82.83|84.96|83.56|85.07|83.67|84.23|82.83|441
1647619200000|2022-03-18 16:00:00|85.01|83.61|86.07|84.67|86.15|84.75|84.97|83.57|444
1647622800000|2022-03-18 17:00:00|86.06|84.66|85.97|84.57|86.34|84.94|85.68|84.28|360
1647626400000|2022-03-18 18:00:00|86.02|84.62|85.72|84.32|86.05|84.65|85.65|84.25|257
1647630000000|2022-03-18 19:00:00|85.74|84.34|86.35|84.95|86.41|85.01|85.71|84.31|228
1647633600000|2022-03-18 20:00:00|86.44|85.04|86.19|84.79|86.65|85.25|86.17|84.77|422
1647676800000|2022-03-19 08:00:00|87.05|85.65|87.36|85.96|87.37|85.97|86.89|85.49|323
1647680400000|2022-03-19 09:00:00|87.35|85.95|86.88|85.48|87.45|86.05|86.83|85.43|241
1647684000000|2022-03-19 10:00:00|86.89|85.49|86.79|85.39|86.95|85.55|86.71|85.31|149
1647687600000|2022-03-19 11:00:00|86.78|85.38|87.94|86.54|87.94|86.54|86.7|85.3|344
1647691200000|2022-03-19 12:00:00|87.93|86.53|88.64|87.24|88.64|87.24|87.76|86.36|298
1647694800000|2022-03-19 13:00:00|88.63|87.23|88.46|87.06|89.06|87.66|88.19|86.79|528
1647698400000|2022-03-19 14:00:00|88.45|87.05|88.56|87.16|88.57|87.17|88.18|86.78|181
1647702000000|2022-03-19 15:00:00|89.81|88.41|90.25|88.85|90.25|88.85|89.36|87.96|746
1647705600000|2022-03-19 16:00:00|90.29|88.89|90.38|88.98|90.64|89.24|89.56|88.16|821
1647709200000|2022-03-19 17:00:00|90.37|88.97|90.21|88.81|90.44|89.04|89.8|88.4|629
1647712800000|2022-03-19 18:00:00|90.2|88.8|91.72|90.32|92.03|90.63|90.04|88.64|706
1647716400000|2022-03-19 19:00:00|91.73|90.33|91.67|90.27|92.17|90.77|91.41|90.01|913
1647720000000|2022-03-19 20:00:00|91.66|90.26|91.39|89.99|91.97|90.57|90.9|89.5|840
1647723600000|2022-03-19 21:00:00|91.4|90|90.78|89.38|91.55|90.15|90.76|89.36|227
1647727200000|2022-03-19 22:00:00|90.77|89.37|90.15|88.75|90.99|89.59|89.55|88.15|1066
1647730800000|2022-03-19 23:00:00|90.14|88.74|90.97|89.57|91.02|89.62|90.05|88.65|604
1647734400000|2022-03-20 00:00:00|90.95|89.55|90.07|88.67|91.69|90.29|89.85|88.45|907
1647738000000|2022-03-20 01:00:00|90.06|88.66|89.78|88.38|90.19|88.79|89.06|87.66|705
1647741600000|2022-03-20 02:00:00|89.77|88.37|89.37|87.97|89.96|88.56|89.2|87.8|505
1647745200000|2022-03-20 03:00:00|89.38|87.98|90.55|89.15|90.74|89.34|89.35|87.95|450
1647748800000|2022-03-20 04:00:00|90.56|89.16|90.56|89.16|90.77|89.37|90.28|88.88|400
1647752400000|2022-03-20 05:00:00|90.55|89.15|91.35|89.95|91.35|89.95|90.47|89.07|617
1647756000000|2022-03-20 06:00:00|91.34|89.94|90.99|89.59|92.21|90.81|90.93|89.53|598
1647759600000|2022-03-20 07:00:00|90.95|89.55|91.14|89.74|91.35|89.95|90.77|89.37|512
1647763200000|2022-03-20 08:00:00|91.15|89.75|90.85|89.45|91.47|90.07|90.8|89.4|505
1647766800000|2022-03-20 09:00:00|90.84|89.44|90.01|88.61|90.94|89.54|89.99|88.59|245
1647770400000|2022-03-20 10:00:00|90.17|88.77|90.17|88.77|90.39|88.99|89.76|88.36|404
1647774000000|2022-03-20 11:00:00|90.16|88.76|89.4|88|90.39|88.99|89.26|87.86|543
1647777600000|2022-03-20 12:00:00|89.41|88.01|89.27|87.87|89.55|88.15|88.43|87.03|839
1647781200000|2022-03-20 13:00:00|89.28|87.88|88.9|87.5|89.45|88.05|88.75|87.35|546
1647784800000|2022-03-20 14:00:00|88.89|87.49|88.58|87.18|89.47|88.07|88.27|86.87|630
1647788400000|2022-03-20 15:00:00|88.57|87.17|88.26|86.86|88.87|87.47|87.95|86.55|683
1647792000000|2022-03-20 16:00:00|88.23|86.83|88.24|86.84|88.92|87.52|87.69|86.29|651
1647795600000|2022-03-20 17:00:00|88.26|86.86|87.45|86.05|88.54|87.14|87.17|85.77|782
1647799200000|2022-03-20 18:00:00|87.46|86.06|87.87|86.47|88.04|86.64|87.17|85.77|509
1647802800000|2022-03-20 19:00:00|87.91|86.51|88.86|87.46|88.94|87.54|87.76|86.36|435
1647806400000|2022-03-20 20:00:00|88.85|87.45|88.28|86.88|89.36|87.96|88.15|86.75|593
1647810000000|2022-03-20 21:00:00|88.27|86.87|88.75|87.35|88.88|87.48|88|86.6|406
1647813600000|2022-03-20 22:00:00|88.74|87.34|89.26|87.86|89.26|87.86|88.38|86.98|461
1647817200000|2022-03-20 23:00:00|89.27|87.87|88.56|87.16|89.27|87.87|88.26|86.86|424
1647820800000|2022-03-21 00:00:00|88.57|87.17|89.31|87.91|89.35|87.95|88.23|86.83|412
1647824400000|2022-03-21 01:00:00|89.32|87.92|88.66|87.26|89.93|88.53|88.62|87.22|526
1647828000000|2022-03-21 02:00:00|88.68|87.28|87.65|86.25|88.95|87.55|87.07|85.67|726
1647831600000|2022-03-21 03:00:00|87.67|86.27|88.17|86.77|88.37|86.97|87.49|86.09|326
1647835200000|2022-03-21 04:00:00|88.18|86.78|88.38|86.98|88.46|87.06|87.97|86.57|271
1647838800000|2022-03-21 05:00:00|88.37|86.97|89.25|87.85|89.33|87.93|88.28|86.88|255
1647842400000|2022-03-21 06:00:00|89.27|87.87|89.05|87.65|89.55|88.15|88.81|87.41|429
1647846000000|2022-03-21 07:00:00|89.01|87.61|89.69|88.29|89.76|88.36|88.86|87.46|432
1647849600000|2022-03-21 08:00:00|89.68|88.28|89.55|88.15|90.12|88.72|89.52|88.12|178
1647853200000|2022-03-21 09:00:00|89.56|88.16|90.32|88.92|90.32|88.92|89.32|87.92|417
1647856800000|2022-03-21 10:00:00|90.33|88.93|90.44|89.04|90.65|89.25|89.85|88.45|400
1647860400000|2022-03-21 11:00:00|90.45|89.05|90.35|88.95|90.72|89.32|90.15|88.75|316
1647864000000|2022-03-21 12:00:00|90.36|88.96|90.61|89.21|90.74|89.34|89.8|88.4|418
1647867600000|2022-03-21 13:00:00|90.59|89.19|90.43|89.03|91.41|90.01|90.43|89.03|550
1647871200000|2022-03-21 14:00:00|90.42|89.02|90.55|89.15|90.79|89.39|89.85|88.45|810
1647874800000|2022-03-21 15:00:00|90.56|89.16|91.64|90.24|91.65|90.25|90.26|88.86|613
1647878400000|2022-03-21 16:00:00|91.65|90.25|92.43|91.03|93.61|92.21|91.6|90.2|1461
1647882000000|2022-03-21 17:00:00|92.41|91.01|92.73|91.33|92.73|91.33|91.65|90.25|753
1647885600000|2022-03-21 18:00:00|92.75|91.35|91.54|90.14|92.83|91.43|91.46|90.06|448
1647889200000|2022-03-21 19:00:00|91.55|90.15|91.21|89.81|91.65|90.25|91.04|89.64|439
1647892800000|2022-03-21 20:00:00|91.2|89.8|90.96|89.56|91.35|89.95|90.85|89.45|285
1647896400000|2022-03-21 21:00:00|90.97|89.57|91.39|89.99|91.55|90.15|90.51|89.11|315
1647900000000|2022-03-21 22:00:00|91.38|89.98|91.38|89.98|91.46|90.06|91.05|89.65|352
1647903600000|2022-03-21 23:00:00|91.37|89.97|92.47|91.07|92.53|91.13|91.29|89.89|524
1647907200000|2022-03-22 00:00:00|92.48|91.08|92.11|91.01|92.81|91.41|91.47|90.07|625
1647910800000|2022-03-22 01:00:00|92.12|91.02|91.91|90.51|92.37|91.12|91.65|90.25|465
1647914400000|2022-03-22 02:00:00|91.88|90.48|92.97|91.57|93.31|91.91|91.7|90.3|648
1647918000000|2022-03-22 03:00:00|92.98|91.58|93.6|92.2|93.95|92.55|92.98|91.58|502
1647921600000|2022-03-22 04:00:00|93.62|92.22|95.25|93.85|95.6|94.2|93.62|92.22|463
1647925200000|2022-03-22 05:00:00|95.27|93.87|95.21|93.81|95.4|94|94.69|93.29|338
1647928800000|2022-03-22 06:00:00|95.26|93.86|94.36|92.96|95.26|93.86|94.08|92.68|746
1647932400000|2022-03-22 07:00:00|94.35|92.95|94.45|93.05|94.76|93.36|94.13|92.73|334
1647936000000|2022-03-22 08:00:00|94.47|93.07|94.88|93.48|95.26|93.86|94.25|92.85|328
1647939600000|2022-03-22 09:00:00|94.86|93.46|95.28|93.88|95.28|93.88|94.61|93.21|229
1647943200000|2022-03-22 10:00:00|95.27|93.87|95.39|93.99|95.55|94.15|94.8|93.4|266
1647946800000|2022-03-22 11:00:00|95.41|94.01|96.3|94.9|96.85|95.45|95.32|93.92|472
1647950400000|2022-03-22 12:00:00|96.29|94.89|96.26|94.86|96.47|95.07|95.86|94.46|319
1647954000000|2022-03-22 13:00:00|96.27|94.87|98.48|97.08|98.95|97.55|96.27|94.87|1442
1647957600000|2022-03-22 14:00:00|98.49|97.09|98.14|96.74|99.44|98.04|98.13|96.73|1061
1647961200000|2022-03-22 15:00:00|98.15|96.75|97.71|96.31|98.91|97.51|97.66|96.26|587
1647964800000|2022-03-22 16:00:00|97.73|96.33|97.45|96.05|98.19|96.79|96.99|95.59|619
1647968400000|2022-03-22 17:00:00|97.44|96.04|98.15|96.75|98.25|96.85|97.43|96.03|316
1647972000000|2022-03-22 18:00:00|98.14|96.74|97.71|96.31|98.24|96.84|97.39|95.99|269
1647975600000|2022-03-22 19:00:00|97.72|96.32|96.58|95.18|98.12|96.72|96.48|95.08|283
1647979200000|2022-03-22 20:00:00|96.53|95.13|97.38|95.98|97.55|96.15|96.4|95|480
1647982800000|2022-03-22 21:00:00|97.39|95.99|98.99|97.59|99.04|97.64|97.17|95.77|390
1647986400000|2022-03-22 22:00:00|98.95|97.55|98.02|96.62|99.04|97.64|97.61|96.21|811
1647990000000|2022-03-22 23:00:00|98.03|96.63|98.16|96.76|98.45|97.05|97.28|95.88|575
1647993600000|2022-03-23 00:00:00|98.15|96.75|98.9|97.5|100.8|99.4|98.07|96.67|1549
1647997200000|2022-03-23 01:00:00|98.89|97.49|98.85|97.45|98.92|97.52|96.95|95.55|1157
1648000800000|2022-03-23 02:00:00|98.87|97.47|98.25|96.85|99.48|98.08|98.11|96.71|726
1648004400000|2022-03-23 03:00:00|98.24|96.84|97.45|96.05|98.46|97.06|97.34|95.94|347
1648008000000|2022-03-23 04:00:00|97.43|96.03|97.05|95.65|97.76|96.36|96.48|95.08|634
1648011600000|2022-03-23 05:00:00|97.1|95.7|97.33|95.93|97.4|96|96.73|95.33|419
1648015200000|2022-03-23 06:00:00|97.35|95.95|97.85|96.45|97.99|96.59|97.06|95.66|264
1648018800000|2022-03-23 07:00:00|97.84|96.44|97.76|96.36|98.15|96.75|97.29|95.89|369
1648022400000|2022-03-23 08:00:00|97.77|96.37|97.95|96.55|98.05|96.65|96.94|95.54|421
1648026000000|2022-03-23 09:00:00|97.94|96.54|97.85|96.45|98.01|96.61|97.46|96.06|298
1648029600000|2022-03-23 10:00:00|97.86|96.46|99.54|98.14|99.54|98.14|97.75|96.35|464
1648033200000|2022-03-23 11:00:00|99.55|98.15|98.95|97.55|100.21|98.81|98.59|97.19|886
1648036800000|2022-03-23 12:00:00|98.97|97.57|100.16|98.76|100.28|98.88|97.87|96.47|740
1648040400000|2022-03-23 13:00:00|100.21|98.81|104.85|103.45|105.19|103.79|100.21|98.81|2514
1648044000000|2022-03-23 14:00:00|104.87|103.47|108.49|107.09|108.92|107.52|104.1|102.7|2989
1648047600000|2022-03-23 15:00:00|108.53|107.13|107.83|106.43|108.66|107.26|106.95|105.55|1336
1648051200000|2022-03-23 16:00:00|107.85|106.45|108.95|107.55|110.53|109.13|107.83|106.43|1855
1648054800000|2022-03-23 17:00:00|109.02|107.62|108.18|106.78|109.32|107.92|107.15|105.75|1305
1648058400000|2022-03-23 18:00:00|108.15|106.75|106.04|104.64|108.37|106.97|105.97|104.57|1064
1648062000000|2022-03-23 19:00:00|105.95|104.55|105.95|104.55|106.65|105.25|105.8|104.4|836
1648065600000|2022-03-23 20:00:00|105.98|104.58|107.05|105.65|107.61|106.21|105.95|104.55|686
1648069200000|2022-03-23 21:00:00|107.06|105.66|107.71|106.31|108.44|107.04|106.98|105.58|590
1648072800000|2022-03-23 22:00:00|107.75|106.35|108.27|106.87|108.6|107.2|107.18|105.78|763
1648076400000|2022-03-23 23:00:00|108.28|106.88|111.43|110.03|111.6|110.2|108.28|106.88|1568
1648080000000|2022-03-24 00:00:00|111.45|110.05|110.71|109.31|112.42|111.02|108.7|107.3|2038
1648083600000|2022-03-24 01:00:00|110.73|109.33|111.15|109.75|112.64|111.24|110.28|108.88|1402
1648087200000|2022-03-24 02:00:00|111.13|109.73|111.45|110.05|111.53|110.13|110.12|108.72|792
1648090800000|2022-03-24 03:00:00|111.44|110.04|109.35|107.95|111.45|110.05|109.15|107.75|704
1648094400000|2022-03-24 04:00:00|109.37|107.97|110.41|109.01|110.67|109.27|109.31|107.91|683
1648098000000|2022-03-24 05:00:00|110.42|109.02|109.85|108.45|110.42|109.02|109.26|107.86|584
1648101600000|2022-03-24 06:00:00|109.81|108.41|111.51|110.11|112.2|110.8|109.68|108.28|1064
1648105200000|2022-03-24 07:00:00|111.5|110.1|114.85|113.45|115.28|113.88|111.06|109.66|1226
1648108800000|2022-03-24 08:00:00|114.84|113.44|114.98|113.58|115.5|114.1|113.86|112.46|1052
1648112400000|2022-03-24 09:00:00|114.96|113.56|114.25|112.85|115.4|114|113.52|112.12|1200
1648116000000|2022-03-24 10:00:00|114.22|112.82|113.82|112.42|114.55|113.15|113.38|111.98|857
1648119600000|2022-03-24 11:00:00|113.81|112.41|114.54|113.14|114.98|113.58|113.09|111.69|1016
1648123200000|2022-03-24 12:00:00|114.53|113.13|115.38|113.98|117.15|115.75|114.2|112.8|1806
1648126800000|2022-03-24 13:00:00|115.37|113.97|116.68|115.28|117.32|115.92|114.84|113.44|1831
1648130400000|2022-03-24 14:00:00|116.75|115.35|117.92|116.52|118.3|116.9|116.69|115.29|1625
1648134000000|2022-03-24 15:00:00|117.93|116.53|117.71|116.31|118.64|117.24|116.55|115.15|1433
1648137600000|2022-03-24 16:00:00|117.68|116.28|118.16|116.76|118.31|116.91|116.93|115.53|836
1648141200000|2022-03-24 17:00:00|118.24|116.84|117.66|116.26|119.55|118.15|117.6|116.2|1169
1648144800000|2022-03-24 18:00:00|117.65|116.25|118.19|116.79|118.35|116.95|116.98|115.58|1078
1648148400000|2022-03-24 19:00:00|118.18|116.78|117.86|116.46|118.56|117.16|117.45|116.05|639
1648152000000|2022-03-24 20:00:00|117.85|116.45|117.58|116.18|118.12|116.72|116.97|115.57|661
1648155600000|2022-03-24 21:00:00|117.57|116.17|116.16|114.76|117.67|116.27|115.99|114.59|780
1648159200000|2022-03-24 22:00:00|116.15|114.75|115.28|113.88|116.52|115.12|115.16|113.76|287
1648162800000|2022-03-24 23:00:00|115.25|113.85|113.76|112.36|115.63|114.23|113.22|111.82|1117
1648166400000|2022-03-25 00:00:00|113.75|112.35|111.87|110.47|113.95|112.55|111.54|110.14|1033
1648170000000|2022-03-25 01:00:00|111.88|110.48|113.15|111.75|113.75|112.35|111.81|110.41|742
1648173600000|2022-03-25 02:00:00|113.13|111.73|114.46|113.06|114.49|113.09|112.21|110.81|567
1648177200000|2022-03-25 03:00:00|114.45|113.05|115.36|113.96|115.51|114.11|113.65|112.25|534
1648180800000|2022-03-25 04:00:00|115.38|113.98|116.95|115.55|117.27|115.87|115.05|113.65|881
1648184400000|2022-03-25 05:00:00|116.93|115.53|115.56|114.16|117.15|115.75|115.14|113.74|668
1648188000000|2022-03-25 06:00:00|115.55|114.15|115.55|114.15|116.63|115.23|115.36|113.96|610
1648191600000|2022-03-25 07:00:00|115.6|114.2|114.05|112.65|116.15|114.75|114.05|112.65|618
1648195200000|2022-03-25 08:00:00|114.1|112.7|114.13|112.73|114.8|113.4|112.25|110.85|1116
1648198800000|2022-03-25 09:00:00|114.12|112.72|113.46|112.06|114.13|112.73|113.29|111.89|807
1648202400000|2022-03-25 10:00:00|113.51|112.11|113.37|111.97|113.73|112.33|112.82|111.42|449
1648206000000|2022-03-25 11:00:00|113.35|111.95|114.66|113.26|115.24|113.84|113.31|111.91|534
1648209600000|2022-03-25 12:00:00|114.64|113.24|114.26|112.86|114.75|113.35|113.37|111.97|634
1648213200000|2022-03-25 13:00:00|114.33|112.93|114.18|112.78|114.4|113|113.23|111.83|568
1648216800000|2022-03-25 14:00:00|114.16|112.76|113.25|111.85|114.4|113|112.92|111.52|445
1648220400000|2022-03-25 15:00:00|113.23|111.83|110.65|109.25|113.23|111.83|110.05|108.65|1558
1648224000000|2022-03-25 16:00:00|110.66|109.26|110.91|109.51|111.65|110.25|109.96|108.56|623
1648227600000|2022-03-25 17:00:00|109.55|108.15|109.95|108.55|110.05|108.65|108.06|106.66|1255
1648231200000|2022-03-25 18:00:00|109.94|108.54|110.69|109.29|110.86|109.46|109.73|108.33|902
1648234800000|2022-03-25 19:00:00|110.72|109.32|110.51|109.11|110.81|109.41|109.2|107.8|875
1648238400000|2022-03-25 20:00:00|110.52|109.12|111.38|109.98|111.43|110.03|110.03|108.63|860
1648281600000|2022-03-26 08:00:00|114.61|113.21|113.8|112.4|114.67|113.27|113.58|112.18|712
1648285200000|2022-03-26 09:00:00|113.85|112.45|113.58|112.18|114.11|112.71|113.43|112.03|549
1648288800000|2022-03-26 10:00:00|113.57|112.17|112.91|111.51|113.7|112.3|112.43|111.03|735
1648292400000|2022-03-26 11:00:00|112.92|111.52|113.47|112.07|113.69|112.29|112.68|111.28|627
1648296000000|2022-03-26 12:00:00|113.46|112.06|113.52|112.12|114.27|112.87|112.38|110.98|1173
1648299600000|2022-03-26 13:00:00|113.51|112.11|113.12|111.72|114.05|112.65|112.75|111.35|1214
1648303200000|2022-03-26 14:00:00|113.16|111.76|113.16|111.76|113.41|112.01|112.41|111.01|775
1648306800000|2022-03-26 15:00:00|113.18|111.78|114.35|112.95|114.6|113.2|113.12|111.72|1095
1648310400000|2022-03-26 16:00:00|114.36|112.96|114.08|112.68|114.36|112.96|113.4|112|878
1648314000000|2022-03-26 17:00:00|114.09|112.69|113.31|111.91|114.15|112.75|113.3|111.9|618
1648317600000|2022-03-26 18:00:00|113.32|111.92|113.92|112.52|114.08|112.68|113.25|111.85|484
1648321200000|2022-03-26 19:00:00|113.91|112.51|113.73|112.33|114.35|112.95|113.3|111.9|530
1648324800000|2022-03-26 20:00:00|113.72|112.32|114.08|112.68|114.71|113.31|113.64|112.24|728
1648328400000|2022-03-26 21:00:00|114.07|112.67|115.55|114.15|116.28|114.88|113.57|112.17|650
1648332000000|2022-03-26 22:00:00|115.54|114.14|114.86|113.46|116.06|114.66|114.5|113.1|809
1648335600000|2022-03-26 23:00:00|114.87|113.47|115.95|114.55|116.56|115.16|114.86|113.46|885
1648339200000|2022-03-27 00:00:00|115.92|114.52|115.36|113.96|116.05|114.65|115.27|113.87|401
1648342800000|2022-03-27 01:00:00|116.05|114.65|115.77|114.37|116.15|114.75|115.17|113.77|647
1648346400000|2022-03-27 02:00:00|115.76|114.36|115.45|114.05|115.76|114.36|115.08|113.68|883
1648350000000|2022-03-27 03:00:00|115.42|114.02|114.78|113.38|115.42|114.02|114.62|113.22|491
1648353600000|2022-03-27 04:00:00|114.77|113.37|114.55|113.15|115.29|113.89|114.16|112.76|585
1648357200000|2022-03-27 05:00:00|114.56|113.16|114.48|113.08|115.01|113.61|114.38|112.98|524
1648360800000|2022-03-27 06:00:00|114.47|113.07|114.75|113.35|114.98|113.58|114.45|113.05|488
1648364400000|2022-03-27 07:00:00|114.72|113.32|115.21|113.81|115.24|113.84|114.37|112.97|505
1648368000000|2022-03-27 08:00:00|115.25|113.85|114.38|112.98|115.28|113.88|114.38|112.98|458
1648371600000|2022-03-27 09:00:00|114.39|112.99|114.1|112.7|114.68|113.28|114.1|112.7|442
1648375200000|2022-03-27 10:00:00|114.14|112.74|114.17|112.77|114.37|112.97|113.91|112.51|458
1648378800000|2022-03-27 11:00:00|114.16|112.76|113.58|112.18|114.37|112.97|113.34|111.94|685
1648382400000|2022-03-27 12:00:00|113.57|112.17|111.55|110.15|113.79|112.39|111.42|110.02|846
1648386000000|2022-03-27 13:00:00|111.54|110.14|113.33|111.93|113.36|111.96|111.29|109.89|893
1648389600000|2022-03-27 14:00:00|113.34|111.94|113.28|111.88|113.73|112.33|113.15|111.75|542
1648393200000|2022-03-27 15:00:00|113.29|111.89|114.06|112.66|114.15|112.75|112.62|111.22|1221
1648396800000|2022-03-27 16:00:00|114.07|112.67|114.18|112.78|114.26|112.86|113.59|112.19|972
1648400400000|2022-03-27 17:00:00|114.19|112.79|113.75|112.35|114.24|112.84|113.36|111.96|825
1648404000000|2022-03-27 18:00:00|113.71|112.31|113.79|112.39|114.06|112.66|113.7|112.3|649
1648407600000|2022-03-27 19:00:00|113.8|112.4|113.59|112.19|113.94|112.54|113.49|112.09|644
1648411200000|2022-03-27 20:00:00|113.6|112.2|116.04|114.64|116.41|115.01|112.91|111.51|1457
1648414800000|2022-03-27 21:00:00|116.03|114.63|117.69|116.29|117.96|116.56|115.32|113.92|726
1648418400000|2022-03-27 22:00:00|117.72|116.32|117.94|116.54|118.65|117.25|117.24|115.84|707
1648422000000|2022-03-27 23:00:00|117.95|116.55|119.08|117.68|119.25|117.85|117.28|115.88|596
1648425600000|2022-03-28 00:00:00|119.07|117.67|118.58|117.18|119.75|118.35|118.16|116.76|1091
1648429200000|2022-03-28 01:00:00|118.65|117.25|117.46|116.06|118.79|117.39|116.89|115.49|818
1648432800000|2022-03-28 02:00:00|117.47|116.07|117.85|116.45|118.21|116.81|117.37|115.97|519
1648436400000|2022-03-28 03:00:00|117.94|116.54|118.76|117.36|118.76|117.36|117.85|116.45|350
1648440000000|2022-03-28 04:00:00|118.75|117.35|119.05|117.65|119.11|117.71|117.75|116.35|457
1648443600000|2022-03-28 05:00:00|119.03|117.63|120.25|118.85|120.6|119.2|118.93|117.53|760
1648447200000|2022-03-28 06:00:00|120.26|118.86|118.85|117.45|120.45|119.05|118.36|116.96|1021
1648450800000|2022-03-28 07:00:00|118.9|117.5|118.95|117.55|119.55|118.15|118.85|117.45|399
1648454400000|2022-03-28 08:00:00|118.96|117.56|118.91|117.51|119.23|117.83|117.95|116.55|560
1648458000000|2022-03-28 09:00:00|118.86|117.46|119.55|118.15|119.75|118.35|118.65|117.25|522
1648461600000|2022-03-28 10:00:00|119.5|118.1|119.75|118.35|120.03|118.63|119.13|117.73|524
1648465200000|2022-03-28 11:00:00|119.73|118.33|120.15|118.75|120.55|119.15|119.59|118.19|586
1648468800000|2022-03-28 12:00:00|120.14|118.74|122.62|121.22|122.63|121.23|120.07|118.67|945
1648472400000|2022-03-28 13:00:00|122.63|121.23|124.85|123.45|125.17|123.77|122.58|121.18|1535
1648476000000|2022-03-28 14:00:00|124.83|123.43|123.85|122.45|124.83|123.43|122.64|121.24|1164
1648479600000|2022-03-28 15:00:00|123.82|122.42|122.48|121.08|124.5|123.1|122.48|121.08|975
1648483200000|2022-03-28 16:00:00|122.5|121.1|122.55|121.15|123.06|121.66|121.4|120|892
1648486800000|2022-03-28 17:00:00|122.54|121.14|122.45|121.05|122.54|121.14|121.38|119.98|647
1648490400000|2022-03-28 18:00:00|122.42|121.02|123.35|121.95|123.45|122.05|121.96|120.56|580
1648494000000|2022-03-28 19:00:00|123.32|121.92|122.55|121.15|123.62|122.22|121.79|120.39|624
1648497600000|2022-03-28 20:00:00|122.53|121.13|123.98|122.58|124.12|122.72|122.1|120.7|637
1648501200000|2022-03-28 21:00:00|123.99|122.59|120.8|119.4|124.14|122.74|118.28|116.88|1209
1648504800000|2022-03-28 22:00:00|120.85|119.45|120.03|118.63|120.98|119.58|119.87|118.47|1253
1648508400000|2022-03-28 23:00:00|119.98|118.58|117.64|116.24|120.39|118.99|116.57|115.17|1692
1648512000000|2022-03-29 00:00:00|117.61|116.21|119.55|118.15|120.23|118.83|117.41|116.01|1464
1648515600000|2022-03-29 01:00:00|119.54|118.14|120.85|119.45|120.95|119.55|119.43|118.03|580
1648519200000|2022-03-29 02:00:00|120.86|119.46|119.95|118.55|121.44|120.04|119.95|118.55|550
1648522800000|2022-03-29 03:00:00|119.92|118.52|120.4|119|121.05|119.65|119.91|118.51|620
1648526400000|2022-03-29 04:00:00|120.42|119.02|122.55|121.15|122.61|121.21|120.22|118.82|614
1648530000000|2022-03-29 05:00:00|122.61|121.21|123.09|121.69|123.34|121.94|122.16|120.76|567
1648533600000|2022-03-29 06:00:00|123.08|121.68|122.45|121.05|123.49|122.09|122.26|120.86|490
1648537200000|2022-03-29 07:00:00|122.44|121.04|121.26|119.86|122.65|121.25|121.22|119.82|501
1648540800000|2022-03-29 08:00:00|121.27|119.87|122.15|120.75|122.55|121.15|121.27|119.87|607
1648544400000|2022-03-29 09:00:00|122.16|120.76|122.35|120.95|122.77|121.37|122.01|120.61|685
1648548000000|2022-03-29 10:00:00|122.34|120.94|122.45|121.05|122.45|121.05|121.84|120.44|370
1648551600000|2022-03-29 11:00:00|122.49|121.09|123.37|121.97|123.46|122.06|122.31|120.91|803
1648555200000|2022-03-29 12:00:00|123.45|122.05|123.86|122.46|124.88|123.48|123.21|121.81|1173
1648558800000|2022-03-29 13:00:00|123.85|122.45|122.25|120.85|123.88|122.48|121.54|120.14|1169
1648562400000|2022-03-29 14:00:00|122.28|120.88|122.33|120.93|122.75|121.35|121.65|120.25|817
1648566000000|2022-03-29 15:00:00|122.34|120.94|120.82|119.42|122.85|121.45|120.09|118.69|1011
1648569600000|2022-03-29 16:00:00|120.85|119.45|120.15|118.75|121.05|119.65|118.72|117.32|1713
1648573200000|2022-03-29 17:00:00|120.1|118.7|119.45|118.05|120.1|118.7|118.41|117.01|902
1648576800000|2022-03-29 18:00:00|119.44|118.04|120.05|118.65|120.07|118.67|119.08|117.68|483
1648580400000|2022-03-29 19:00:00|120.06|118.66|120.46|119.06|121.33|119.93|119.9|118.5|376
1648584000000|2022-03-29 20:00:00|120.45|119.05|119.85|118.45|120.98|119.58|119.32|117.92|520
1648587600000|2022-03-29 21:00:00|119.84|118.44|118.58|117.18|119.97|118.57|118.57|117.17|605
1648591200000|2022-03-29 22:00:00|118.55|117.15|119.17|117.77|119.45|118.05|117.74|116.34|1499
1648594800000|2022-03-29 23:00:00|119.15|117.75|119.76|118.36|119.86|118.46|118.72|117.32|531
1648598400000|2022-03-30 00:00:00|119.75|118.35|119.15|117.75|119.75|118.35|118.2|116.8|906
1648602000000|2022-03-30 01:00:00|119.13|117.73|117.57|116.17|119.17|117.77|117.04|115.64|1234
1648605600000|2022-03-30 02:00:00|117.56|116.16|118.73|117.33|118.85|117.45|117.35|115.95|516
1648609200000|2022-03-30 03:00:00|118.72|117.32|119.53|118.13|119.53|118.13|118.65|117.25|348
1648612800000|2022-03-30 04:00:00|119.47|118.07|118.65|117.25|119.53|118.13|118.27|116.87|325
1648616400000|2022-03-30 05:00:00|118.63|117.23|119.94|118.54|119.94|118.54|118.45|117.05|464
1648620000000|2022-03-30 06:00:00|119.98|118.58|120.25|118.85|120.79|119.39|119.56|118.16|602
1648623600000|2022-03-30 07:00:00|120.3|118.9|120.52|119.12|121.1|119.7|119.95|118.55|481
1648627200000|2022-03-30 08:00:00|120.53|119.13|120.65|119.25|120.73|119.33|119.81|118.41|589
1648630800000|2022-03-30 09:00:00|120.66|119.26|119.82|118.42|120.74|119.34|119.6|118.2|585
1648634400000|2022-03-30 10:00:00|119.81|118.41|119.85|118.45|120.25|118.85|119.45|118.05|597
1648638000000|2022-03-30 11:00:00|119.86|118.46|119.66|118.26|120.47|119.07|119.06|117.66|788
1648641600000|2022-03-30 12:00:00|119.67|118.27|119.7|118.3|119.76|118.36|118.99|117.59|626
1648645200000|2022-03-30 13:00:00|119.72|118.32|118.45|117.05|119.75|118.35|117.93|116.53|1112
1648648800000|2022-03-30 14:00:00|118.46|117.06|118.41|117.01|119.03|117.63|117.82|116.42|879
1648652400000|2022-03-30 15:00:00|118.4|117|119.01|117.61|119.03|117.63|117.55|116.15|740
1648656000000|2022-03-30 16:00:00|119.05|117.65|120.51|119.11|121.5|120.1|118.77|117.37|1121
1648659600000|2022-03-30 17:00:00|120.52|119.12|122.26|120.86|122.36|120.96|120.03|118.63|777
1648663200000|2022-03-30 18:00:00|122.28|120.88|120.55|119.15|122.44|121.04|120.55|119.15|737
1648666800000|2022-03-30 19:00:00|120.52|119.12|120.05|118.65|120.9|119.5|119.13|117.73|1208
1648670400000|2022-03-30 20:00:00|120.07|118.67|120.85|119.45|120.86|119.46|119.78|118.38|633
1648674000000|2022-03-30 21:00:00|120.86|119.46|119.86|118.46|120.86|119.46|119.63|118.23|635
1648677600000|2022-03-30 22:00:00|119.87|118.47|119.86|118.46|120.35|118.95|119.46|118.06|526
1648681200000|2022-03-30 23:00:00|119.87|118.47|119.67|118.27|120.33|118.93|119.51|118.11|388
1648684800000|2022-03-31 00:00:00|119.66|118.26|119.51|118.41|120.05|118.87|119.06|117.66|615
1648688400000|2022-03-31 01:00:00|119.5|118.4|120.67|119.27|120.86|119.46|119.3|118.2|508
1648692000000|2022-03-31 02:00:00|120.68|119.28|120.42|119.02|120.75|119.35|119.92|118.52|379
1648695600000|2022-03-31 03:00:00|120.45|119.05|120.45|119.05|120.87|119.47|119.83|118.43|368
1648699200000|2022-03-31 04:00:00|120.47|119.07|121.33|119.93|122.75|121.35|120.1|118.7|655
1648702800000|2022-03-31 05:00:00|121.32|119.92|121.65|120.25|121.73|120.33|120.91|119.51|606
1648706400000|2022-03-31 06:00:00|121.64|120.24|121.48|120.08|121.7|120.3|121.11|119.71|310
1648710000000|2022-03-31 07:00:00|121.49|120.09|121.45|120.05|121.65|120.25|121.01|119.61|310
1648713600000|2022-03-31 08:00:00|121.44|120.04|122.01|120.61|122.05|120.65|121.27|119.87|436
1648717200000|2022-03-31 09:00:00|122.02|120.62|122.65|121.25|122.96|121.56|121.95|120.55|511
1648720800000|2022-03-31 10:00:00|122.66|121.26|122.95|121.55|123.45|122.05|122.45|121.05|387
1648724400000|2022-03-31 11:00:00|122.94|121.54|121.56|120.16|122.97|121.57|121.55|120.15|382
1648728000000|2022-03-31 12:00:00|121.55|120.15|121.77|120.37|122.26|120.86|121.05|119.65|573
1648731600000|2022-03-31 13:00:00|121.78|120.38|119.9|118.5|122.18|120.78|119.9|118.5|1024
1648735200000|2022-03-31 14:00:00|119.91|118.51|119.34|117.94|119.91|118.51|116.88|115.48|2090
1648738800000|2022-03-31 15:00:00|119.31|117.91|117.93|116.53|119.7|118.3|117.66|116.26|1147
1648742400000|2022-03-31 16:00:00|117.95|116.55|114.98|113.58|117.95|116.55|114.95|113.55|2367
1648746000000|2022-03-31 17:00:00|114.99|113.59|115.77|114.37|116.42|115.02|114.91|113.51|1353
1648749600000|2022-03-31 18:00:00|115.76|114.36|116.79|115.39|116.79|115.39|114.23|112.83|1077
1648753200000|2022-03-31 19:00:00|116.8|115.4|115.51|114.11|116.85|115.45|115.39|113.99|1512
1648756800000|2022-03-31 20:00:00|115.52|114.12|116.37|114.97|116.96|115.56|115.3|113.9|1107
1648760400000|2022-03-31 21:00:00|116.38|114.98|116.55|115.15|116.97|115.57|116.22|114.82|424
1648764000000|2022-03-31 22:00:00|116.56|115.16|116.29|114.89|116.79|115.39|115.84|114.44|668
1648767600000|2022-03-31 23:00:00|116.31|114.91|114.87|113.47|116.35|114.95|114.06|112.66|1049
1648771200000|2022-04-01 00:00:00|114.88|113.48|115.35|113.95|115.66|114.26|114.41|113.01|1345
1648774800000|2022-04-01 01:00:00|115.28|113.88|114.05|112.65|115.39|113.99|113.82|112.42|1319
1648778400000|2022-04-01 02:00:00|114.04|112.64|111.6|110.2|114.62|113.22|111.26|109.86|1793
1648782000000|2022-04-01 03:00:00|111.59|110.19|113.02|111.62|113.02|111.62|111.38|109.98|1135
1648785600000|2022-04-01 04:00:00|113.01|111.61|113.08|111.68|113.43|112.03|112.85|111.45|570
1648789200000|2022-04-01 05:00:00|113.07|111.67|113.06|111.66|113.72|112.32|112.93|111.53|485
1648792800000|2022-04-01 06:00:00|113.07|111.67|114.05|112.65|114.05|112.65|112.61|111.21|531
1648796400000|2022-04-01 07:00:00|114.1|112.7|115.75|114.35|115.75|114.35|113.95|112.55|462
1648800000000|2022-04-01 08:00:00|115.83|114.43|115.3|113.9|116.25|114.85|115.25|113.85|588
1648803600000|2022-04-01 09:00:00|115.32|113.92|115.5|114.1|116.15|114.75|114.96|113.56|719
1648807200000|2022-04-01 10:00:00|115.49|114.09|115.4|114|116.15|114.75|115.09|113.69|611
1648810800000|2022-04-01 11:00:00|115.39|113.99|113.82|112.42|115.58|114.18|113.82|112.42|604
1648814400000|2022-04-01 12:00:00|113.83|112.43|113.62|112.22|114.73|113.33|112.55|111.15|1950
1648818000000|2022-04-01 13:00:00|113.61|112.21|114.92|113.52|114.94|113.54|113.61|112.21|1289
1648821600000|2022-04-01 14:00:00|114.91|113.51|117.2|115.8|117.21|115.81|114.83|113.43|1001
1648825200000|2022-04-01 15:00:00|117.16|115.76|117.05|115.65|118.05|116.65|116.77|115.37|1351
1648828800000|2022-04-01 16:00:00|117.08|115.68|116.45|115.05|117.35|115.95|116.42|115.02|881
1648832400000|2022-04-01 17:00:00|116.47|115.07|117.67|116.27|118.11|116.71|116.15|114.75|893
1648836000000|2022-04-01 18:00:00|117.69|116.29|117.45|116.05|118.05|116.65|117.24|115.84|510
1648839600000|2022-04-01 19:00:00|117.46|116.06|118|116.6|118.07|116.67|117.21|115.81|538
1648843200000|2022-04-01 20:00:00|118.01|116.61|117.65|116.25|118.03|116.63|117.03|115.63|648
1648879200000|2022-04-02 06:00:00|119.05|117.65|119.15|117.75|119.15|117.75|119.05|117.65|29
1648882800000|2022-04-02 07:00:00|119.56|118.16|119.16|117.76|119.58|118.18|118.68|117.28|865
1648886400000|2022-04-02 08:00:00|119.15|117.75|118.88|117.48|119.19|117.79|118.68|117.28|723
1648890000000|2022-04-02 09:00:00|118.87|117.47|119.45|118.05|119.49|118.09|118.58|117.18|655
1648893600000|2022-04-02 10:00:00|119.46|118.06|119.75|118.35|119.93|118.53|119.06|117.66|879
1648897200000|2022-04-02 11:00:00|119.78|118.38|119.4|118|120|118.6|119.4|118|725
1648900800000|2022-04-02 12:00:00|119.41|118.01|119.36|117.96|119.86|118.46|118.19|116.79|2256
1648904400000|2022-04-02 13:00:00|119.35|117.95|119.16|117.76|119.75|118.35|118.96|117.56|1142
1648908000000|2022-04-02 14:00:00|119.17|117.77|118.65|117.25|119.32|117.92|118.33|116.93|735
1648911600000|2022-04-02 15:00:00|118.66|117.26|116.5|115.1|118.67|117.27|115.71|114.31|2536
1648915200000|2022-04-02 16:00:00|116.46|115.06|117.1|115.7|117.54|116.14|116.27|114.87|1869
1648918800000|2022-04-02 17:00:00|117.15|115.75|117.31|115.91|117.66|116.26|116.67|115.27|1197
1648922400000|2022-04-02 18:00:00|117.36|115.96|115.72|114.32|117.5|116.1|115.57|114.17|2830
1648926000000|2022-04-02 19:00:00|115.7|114.3|116.44|115.04|116.77|115.37|115.69|114.29|959
1648929600000|2022-04-02 20:00:00|116.45|115.05|116.68|115.28|116.92|115.52|116.09|114.69|1178
1648933200000|2022-04-02 21:00:00|116.67|115.27|117.44|116.04|117.46|116.06|116.28|114.88|574
1648936800000|2022-04-02 22:00:00|117.43|116.03|117.45|116.05|118.03|116.63|117.08|115.68|1359
1648940400000|2022-04-02 23:00:00|117.43|116.03|117.24|115.84|117.44|116.04|117.16|115.76|142
1648944000000|2022-04-03 00:00:00|116.27|114.87|116.86|115.46|117.51|116.11|116.17|114.77|1649
1648947600000|2022-04-03 01:00:00|116.85|115.45|116.25|114.85|116.85|115.45|115.18|113.78|2016
1648951200000|2022-04-03 02:00:00|116.24|114.84|115.95|114.55|116.65|115.25|115.67|114.27|857
1648954800000|2022-04-03 03:00:00|115.9|114.5|116.58|115.18|116.97|115.57|115.85|114.45|793
1648958400000|2022-04-03 04:00:00|116.59|115.19|117.55|116.15|117.55|116.15|116.56|115.16|648
1648962000000|2022-04-03 05:00:00|117.58|116.18|117.6|116.2|117.86|116.46|117.38|115.98|685
1648965600000|2022-04-03 06:00:00|117.61|116.21|117.9|116.5|118.12|116.72|117.47|116.07|884
1648969200000|2022-04-03 07:00:00|117.91|116.51|117.38|115.98|117.98|116.58|117.05|115.65|784
1648972800000|2022-04-03 08:00:00|117.44|116.04|117.17|115.77|117.85|116.45|117.16|115.76|712
1648976400000|2022-04-03 09:00:00|117.18|115.78|117.37|115.97|117.77|116.37|116.8|115.4|1395
1648980000000|2022-04-03 10:00:00|117.38|115.98|117.58|116.18|117.66|116.26|116.97|115.57|875
1648983600000|2022-04-03 11:00:00|117.57|116.17|117.81|116.41|118.06|116.66|117.08|115.68|891
1648987200000|2022-04-03 12:00:00|117.8|116.4|118.67|117.27|119.04|117.64|117.56|116.16|700
1648990800000|2022-04-03 13:00:00|118.68|117.28|118.26|116.86|118.95|117.55|118.26|116.86|1279
1648994400000|2022-04-03 14:00:00|118.27|116.87|118.67|117.27|118.67|117.27|117.67|116.27|862
1648998000000|2022-04-03 15:00:00|118.68|117.28|118.77|117.37|119.23|117.83|118.48|117.08|1075
1649001600000|2022-04-03 16:00:00|118.78|117.38|118.44|117.04|119.05|117.65|118.14|116.74|1512
1649005200000|2022-04-03 17:00:00|118.45|117.05|118.87|117.47|119.22|117.82|118.37|116.97|992
1649008800000|2022-04-03 18:00:00|118.88|117.48|118.81|117.41|119.15|117.75|118.3|116.9|1050
1649012400000|2022-04-03 19:00:00|118.8|117.4|118.69|117.29|119.25|117.85|118.55|117.15|1299
1649016000000|2022-04-03 20:00:00|118.7|117.3|118.55|117.15|118.98|117.58|118.5|117.1|622
1649019600000|2022-04-03 21:00:00|118.56|117.16|119.58|118.18|119.58|118.18|118.51|117.11|326
1649023200000|2022-04-03 22:00:00|119.59|118.19|119.69|118.29|120.65|119.25|119.52|118.12|844
1649026800000|2022-04-03 23:00:00|119.67|118.27|119.34|117.94|119.75|118.35|118.84|117.44|902
1649030400000|2022-04-04 00:00:00|119.35|117.95|117.39|115.99|119.35|117.95|116.88|115.48|1212
1649034000000|2022-04-04 01:00:00|117.44|116.04|118.28|116.88|118.41|117.01|117.26|115.86|542
1649037600000|2022-04-04 02:00:00|118.26|116.86|118.94|117.54|118.94|117.54|118|116.6|580
1649041200000|2022-04-04 03:00:00|118.93|117.53|118.55|117.15|119.22|117.82|118.5|117.1|354
1649044800000|2022-04-04 04:00:00|118.56|117.16|118.8|117.4|119.18|117.78|118.36|116.96|674
1649048400000|2022-04-04 05:00:00|118.84|117.44|119.92|118.52|120.55|119.15|118.65|117.25|536
1649052000000|2022-04-04 06:00:00|119.93|118.53|122.19|120.79|122.5|121.1|119.8|118.4|1035
1649055600000|2022-04-04 07:00:00|122.23|120.83|122.29|120.89|123.9|122.5|121.85|120.45|1118
1649059200000|2022-04-04 08:00:00|122.3|120.9|122.35|120.95|123.35|121.95|121.6|120.2|1079
1649062800000|2022-04-04 09:00:00|122.34|120.94|120.95|119.55|122.55|121.15|120.91|119.51|834
1649066400000|2022-04-04 10:00:00|120.94|119.54|120.65|119.25|121.58|120.18|119.94|118.54|1097
1649070000000|2022-04-04 11:00:00|120.61|119.21|122.49|121.09|122.65|121.25|120.25|118.85|807
1649073600000|2022-04-04 12:00:00|122.48|121.08|121.43|120.03|123.31|121.91|121.09|119.69|1137
1649077200000|2022-04-04 13:00:00|121.44|120.04|122.06|120.66|122.72|121.32|120.33|118.93|1418
1649080800000|2022-04-04 14:00:00|122.05|120.65|123.35|121.95|125.13|123.73|121.77|120.37|2064
1649084400000|2022-04-04 15:00:00|123.32|121.92|121.6|120.2|124.05|122.65|120.51|119.11|2335
1649088000000|2022-04-04 16:00:00|121.61|120.21|120.77|119.37|122.65|121.25|120.77|119.37|1399
1649091600000|2022-04-04 17:00:00|120.78|119.38|118.15|116.75|121.05|119.65|117.31|115.91|1577
1649095200000|2022-04-04 18:00:00|118.13|116.73|118.24|116.84|118.55|117.15|116.91|115.51|1362
1649098800000|2022-04-04 19:00:00|118.25|116.85|119.73|118.33|119.92|118.52|118.01|116.61|960
1649102400000|2022-04-04 20:00:00|119.75|118.35|120.55|119.15|120.55|119.15|118.89|117.49|884
1649106000000|2022-04-04 21:00:00|120.59|119.19|120.86|119.46|121.12|119.72|120.08|118.68|590
1649109600000|2022-04-04 22:00:00|120.91|119.51|121.65|120.25|122.04|120.64|120.08|118.68|911
1649113200000|2022-04-04 23:00:00|121.7|120.3|121.86|120.46|122.41|121.01|121.41|120.01|1013
1649116800000|2022-04-05 00:00:00|121.87|120.47|121.85|120.45|122.47|121.07|121.45|120.05|638
1649120400000|2022-04-05 01:00:00|121.86|120.46|122.25|120.85|122.4|121|121.27|119.87|395
1649124000000|2022-04-05 02:00:00|122.29|120.89|121.53|120.13|122.48|121.08|121.46|120.06|360
1649127600000|2022-04-05 03:00:00|121.52|120.12|121.91|120.51|122.18|120.78|121.52|120.12|390
1649131200000|2022-04-05 04:00:00|121.95|120.55|121.45|120.05|122.11|120.71|121.24|120.05|472
1649134800000|2022-04-05 05:00:00|121.46|120.06|120.92|119.52|121.64|120.24|120.87|119.47|296
1649138400000|2022-04-05 06:00:00|120.87|119.47|120.55|119.15|121.05|119.65|120.36|118.96|263
1649142000000|2022-04-05 07:00:00|120.58|119.18|121.22|119.82|121.48|120.08|120.49|119.09|302
1649145600000|2022-04-05 08:00:00|121.25|119.85|120.95|119.55|121.35|119.95|120.61|119.21|221
1649149200000|2022-04-05 09:00:00|120.9|119.5|120.65|119.25|121.15|119.75|120.46|119.06|263
1649152800000|2022-04-05 10:00:00|120.66|119.26|120.98|119.58|121.13|119.73|120.31|118.91|325
1649156400000|2022-04-05 11:00:00|120.97|119.57|121.65|120.25|121.75|120.35|120.68|119.28|378
1649160000000|2022-04-05 12:00:00|121.66|120.26|121.32|119.92|122.43|121.03|121.28|119.88|590
1649163600000|2022-04-05 13:00:00|121.3|119.9|120.33|118.93|121.55|120.15|120.03|118.63|1056
1649167200000|2022-04-05 14:00:00|120.32|118.92|119.25|117.85|120.45|119.05|118.88|117.48|1637
1649170800000|2022-04-05 15:00:00|119.24|117.84|119.55|118.15|120.38|118.98|118.96|117.56|720
1649174400000|2022-04-05 16:00:00|119.56|118.16|119.92|118.52|120.24|118.84|118.78|117.38|883
1649178000000|2022-04-05 17:00:00|119.89|118.49|120.45|119.05|121.22|119.82|119.77|118.37|779
1649181600000|2022-04-05 18:00:00|120.44|119.04|119.65|118.25|120.82|119.42|119.65|118.25|533
1649185200000|2022-04-05 19:00:00|119.64|118.24|120.45|119.05|120.8|119.4|118.97|117.57|913
1649188800000|2022-04-05 20:00:00|120.44|119.04|119.65|118.25|120.49|119.09|118.97|117.57|688
1649192400000|2022-04-05 21:00:00|119.71|118.31|119.65|118.25|119.71|118.31|119.03|117.63|426
1649196000000|2022-04-05 22:00:00|119.64|118.24|119.05|117.65|119.65|118.25|118.89|117.49|345
1649199600000|2022-04-05 23:00:00|119.06|117.66|117.75|116.35|119.15|117.75|117.17|115.77|671
1649203200000|2022-04-06 00:00:00|117.74|116.34|115.73|114.33|117.98|116.58|113.08|111.68|2717
1649206800000|2022-04-06 01:00:00|115.72|114.32|115.56|114.16|116.36|114.96|115.37|113.97|869
1649210400000|2022-04-06 02:00:00|115.55|114.15|115.15|113.75|115.64|114.33|114.45|113.05|488
1649214000000|2022-04-06 03:00:00|115.14|113.74|114.65|113.25|115.25|113.85|114.49|113.09|456
1649217600000|2022-04-06 04:00:00|114.67|113.27|115.45|114.05|115.55|114.15|114.17|112.77|322
1649221200000|2022-04-06 05:00:00|115.43|114.03|116.46|115.06|116.55|115.15|115.38|113.98|278
1649224800000|2022-04-06 06:00:00|116.45|115.05|116.05|114.65|116.45|115.05|115.71|114.31|386
1649228400000|2022-04-06 07:00:00|116.06|114.66|114.85|113.45|116.49|115.09|114.76|113.36|227
1649232000000|2022-04-06 08:00:00|114.81|113.41|115.25|113.85|115.33|113.93|114.37|112.97|330
1649235600000|2022-04-06 09:00:00|115.26|113.86|115.18|113.78|115.34|113.94|114.13|112.73|270
1649239200000|2022-04-06 10:00:00|115.17|113.77|113.25|111.85|115.2|113.8|113.24|111.84|817
1649242800000|2022-04-06 11:00:00|113.26|111.86|112.25|110.85|113.41|112.01|111.53|110.13|1723
1649246400000|2022-04-06 12:00:00|112.21|110.81|111.55|110.15|112.93|111.53|111.55|110.15|879
1649250000000|2022-04-06 13:00:00|111.5|110.1|111.03|109.63|112.64|111.24|110.95|109.55|1244
1649253600000|2022-04-06 14:00:00|111.02|109.62|111.47|110.07|112.35|110.95|110.73|109.33|1003
1649257200000|2022-04-06 15:00:00|111.48|110.08|110.36|108.96|111.56|110.16|109.12|107.72|1107
1649260800000|2022-04-06 16:00:00|110.35|108.95|108.75|107.35|110.65|109.25|107.8|106.4|1600
1649264400000|2022-04-06 17:00:00|108.83|107.43|109.85|108.45|110.1|108.7|106.84|105.44|1618
1649268000000|2022-04-06 18:00:00|109.9|108.5|110.27|108.87|111.34|109.94|107.91|106.51|2343
1649271600000|2022-04-06 19:00:00|110.28|108.88|110.34|108.94|110.77|109.37|109.45|108.05|1186
1649275200000|2022-04-06 20:00:00|110.33|108.93|110.54|109.14|110.64|109.24|109.76|108.36|589
1649278800000|2022-04-06 21:00:00|110.55|109.15|109.76|108.36|110.9|109.5|109.76|108.36|474
1649282400000|2022-04-06 22:00:00|109.73|108.33|107.65|106.25|110.1|108.7|107.55|106.15|790
1649286000000|2022-04-06 23:00:00|107.67|106.27|106.02|104.62|108.16|106.76|105.61|104.21|1880
1649289600000|2022-04-07 00:00:00|106.01|104.61|105.22|103.82|107.65|106.25|104.72|103.32|1978
1649293200000|2022-04-07 01:00:00|105.24|103.84|106.67|105.27|106.85|105.45|105.15|103.75|1467
1649296800000|2022-04-07 02:00:00|106.68|105.28|106.77|105.37|106.9|105.5|105.56|104.16|802
1649300400000|2022-04-07 03:00:00|106.78|105.38|106.75|105.35|107.05|105.65|105.87|104.47|831
1649304000000|2022-04-07 04:00:00|106.76|105.36|107.65|106.25|107.75|106.35|106.4|105|648
1649307600000|2022-04-07 05:00:00|107.66|106.26|108.05|106.65|108.15|106.75|106.83|105.43|685
1649311200000|2022-04-07 06:00:00|108.02|106.62|107.86|106.46|108.46|107.06|107.36|105.96|531
1649314800000|2022-04-07 07:00:00|107.87|106.47|109.37|107.97|109.91|108.51|107.8|106.4|493
1649318400000|2022-04-07 08:00:00|109.41|108.01|109.24|107.84|109.86|108.46|108.97|107.57|570
1649322000000|2022-04-07 09:00:00|109.22|107.82|108.83|107.43|109.22|107.82|107.71|106.31|779
1649325600000|2022-04-07 10:00:00|108.82|107.42|109.05|107.65|109.2|107.8|108.28|106.88|575
1649329200000|2022-04-07 11:00:00|109.04|107.64|109.82|108.42|110.1|108.7|108.56|107.16|1383
1649332800000|2022-04-07 12:00:00|109.83|108.43|109.13|107.73|110.24|108.84|109.11|107.71|642
1649336400000|2022-04-07 13:00:00|109.14|107.74|109.39|107.99|109.69|108.29|108.3|106.9|1117
1649340000000|2022-04-07 14:00:00|109.4|108|107.97|106.57|109.59|108.19|107.72|106.32|1348
1649343600000|2022-04-07 15:00:00|107.96|106.56|107.98|106.58|108.21|106.81|106.65|105.25|1232
1649347200000|2022-04-07 16:00:00|107.95|106.55|109.44|108.04|109.44|108.04|107.85|106.45|777
1649350800000|2022-04-07 17:00:00|109.43|108.03|109.28|107.88|109.78|108.38|108.85|107.45|773
1649354400000|2022-04-07 18:00:00|109.27|107.87|109.75|108.35|109.9|108.5|108.86|107.46|550
1649358000000|2022-04-07 19:00:00|109.74|108.34|108.95|107.55|110.41|109.01|108.95|107.55|305
1649361600000|2022-04-07 20:00:00|108.98|107.58|109.37|107.97|109.49|108.09|108.88|107.48|221
1649365200000|2022-04-07 21:00:00|109.39|107.99|109.35|107.95|109.48|108.08|108.12|106.72|396
1649368800000|2022-04-07 22:00:00|109.33|107.93|109.95|108.55|109.95|108.55|109.15|107.75|413
1649372400000|2022-04-07 23:00:00|109.92|108.52|109.63|108.23|110.72|109.32|109.63|108.23|473
1649376000000|2022-04-08 00:00:00|109.62|108.22|109|107.6|110.54|109.14|108.87|107.47|738
1649379600000|2022-04-08 01:00:00|108.95|107.55|109.74|108.34|109.93|108.53|108.89|107.49|554
1649383200000|2022-04-08 02:00:00|109.73|108.33|109.85|108.45|110.15|108.75|109.55|108.15|376
1649386800000|2022-04-08 03:00:00|109.84|108.44|109.92|108.52|110.15|108.75|109.7|108.3|276
1649390400000|2022-04-08 04:00:00|109.95|108.55|109.76|108.36|110.07|108.67|109.65|108.25|282
1649394000000|2022-04-08 05:00:00|109.78|108.38|110.11|108.71|110.35|108.95|109.51|108.11|222
1649397600000|2022-04-08 06:00:00|110.12|108.72|109.76|108.36|110.14|108.74|109.49|108.09|325
1649401200000|2022-04-08 07:00:00|109.75|108.35|109.84|108.44|109.95|108.55|108.89|107.49|378
1649404800000|2022-04-08 08:00:00|109.85|108.45|109.96|108.56|110.57|109.17|109.57|108.17|432
1649408400000|2022-04-08 09:00:00|109.95|108.55|109.68|108.28|110.45|109.05|109.51|108.11|366
1649412000000|2022-04-08 10:00:00|109.67|108.27|109.55|108.15|109.76|108.36|109.29|107.89|352
1649415600000|2022-04-08 11:00:00|109.51|108.11|107.72|106.32|109.52|108.12|107.55|106.15|648
1649419200000|2022-04-08 12:00:00|107.71|106.31|106.95|105.55|108.34|106.94|106.95|105.55|813
1649422800000|2022-04-08 13:00:00|106.93|105.53|106.75|105.35|107.43|106.03|105.99|104.59|1407
1649426400000|2022-04-08 14:00:00|106.74|105.34|108.71|107.31|108.96|107.56|106.65|105.25|1108
1649430000000|2022-04-08 15:00:00|108.66|107.26|108.1|106.7|109.34|107.94|108.01|106.61|645
1649433600000|2022-04-08 16:00:00|108.09|106.69|107.35|105.95|108.22|106.82|107.19|105.79|430
1649437200000|2022-04-08 17:00:00|107.36|105.96|106.85|105.45|107.45|106.05|106.44|105.04|1102
1649440800000|2022-04-08 18:00:00|106.83|105.43|106.47|105.07|107.07|105.67|105.63|104.23|1237
1649444400000|2022-04-08 19:00:00|106.48|105.08|105.65|104.25|106.83|105.43|105.5|104.1|568
1649448000000|2022-04-08 20:00:00|105.64|104.24|105.56|104.16|105.86|104.46|105.15|103.75|570
1649487600000|2022-04-09 07:00:00|105.75|104.35|105.06|103.66|105.75|104.35|103.96|102.56|790
1649491200000|2022-04-09 08:00:00|105.07|103.67|104.56|103.16|105.15|103.75|104.22|102.82|768
1649494800000|2022-04-09 09:00:00|104.57|103.17|104.54|103.14|104.68|103.28|104.27|102.87|633
1649498400000|2022-04-09 10:00:00|104.55|103.15|104.3|102.9|104.64|103.24|103.63|102.23|942
1649502000000|2022-04-09 11:00:00|104.28|102.88|104.45|103.05|104.56|103.16|103.87|102.47|891
1649505600000|2022-04-09 12:00:00|104.46|103.06|104.87|103.47|104.91|103.51|104.18|102.78|780
1649509200000|2022-04-09 13:00:00|104.88|103.48|104.39|102.99|105.04|103.64|104.29|102.89|659
1649512800000|2022-04-09 14:00:00|104.37|102.97|104.17|102.77|104.57|103.17|103.78|102.38|906
1649516400000|2022-04-09 15:00:00|104.16|102.76|102.96|101.56|104.29|102.89|102.89|101.49|1049
1649520000000|2022-04-09 16:00:00|102.99|101.59|103.5|102.1|104.06|102.66|102.95|101.55|827
1649523600000|2022-04-09 17:00:00|103.49|102.09|104.19|102.79|104.26|102.86|103.39|101.99|685
1649527200000|2022-04-09 18:00:00|104.2|102.8|103.66|102.26|104.35|102.95|103.64|102.24|625
1649530800000|2022-04-09 19:00:00|103.63|102.23|103.76|102.36|104.03|102.63|103.46|102.06|628
1649534400000|2022-04-09 20:00:00|103.77|102.37|103.56|102.16|104.26|102.86|103.54|102.14|669
1649538000000|2022-04-09 21:00:00|103.49|102.09|103.95|102.55|103.97|102.57|103.42|102.02|382
1649541600000|2022-04-09 22:00:00|103.96|102.56|104.38|102.98|104.38|102.98|103.95|102.55|544
1649545200000|2022-04-09 23:00:00|104.37|102.97|105.16|103.76|105.35|103.95|104.16|102.76|812
1649548800000|2022-04-10 00:00:00|105.17|103.77|104.76|103.36|105.2|103.8|104.56|103.16|758
1649552400000|2022-04-10 01:00:00|104.75|103.35|105.57|104.17|105.66|104.26|104.6|103.2|720
1649556000000|2022-04-10 02:00:00|105.58|104.18|105.98|104.58|106.14|104.74|105.55|104.15|449
1649559600000|2022-04-10 03:00:00|105.97|104.57|105.95|104.55|106.24|104.84|105.76|104.36|437
1649563200000|2022-04-10 04:00:00|105.94|104.54|105.4|104|106.07|104.67|105.37|103.97|516
1649566800000|2022-04-10 05:00:00|105.39|103.99|104.7|103.3|105.55|104.15|104.62|103.22|416
1649570400000|2022-04-10 06:00:00|104.71|103.31|105.09|103.69|105.11|103.71|104.65|103.25|456
1649574000000|2022-04-10 07:00:00|105.1|103.7|104.36|102.96|105.1|103.7|104.22|102.82|532
1649577600000|2022-04-10 08:00:00|104.34|102.94|104.76|103.36|104.77|103.37|104.08|102.68|514
1649581200000|2022-04-10 09:00:00|104.77|103.37|103.99|102.59|104.79|103.39|103.9|102.5|778
1649584800000|2022-04-10 10:00:00|103.98|102.58|103.77|102.37|104.08|102.68|103.48|102.08|721
1649588400000|2022-04-10 11:00:00|103.76|102.36|104.07|102.67|104.17|102.77|103.6|102.2|497
1649592000000|2022-04-10 12:00:00|104.06|102.66|103.96|102.56|104.52|103.12|103.79|102.39|829
1649595600000|2022-04-10 13:00:00|103.95|102.55|103.85|102.45|104.18|102.78|103.67|102.27|752
1649599200000|2022-04-10 14:00:00|103.82|102.42|104.4|103|104.55|103.15|103.74|102.34|729
1649602800000|2022-04-10 15:00:00|104.39|102.99|104.75|103.35|105.05|103.65|104.25|102.85|844
1649606400000|2022-04-10 16:00:00|104.76|103.36|105.45|104.05|105.45|104.05|104.68|103.28|762
1649610000000|2022-04-10 17:00:00|105.46|104.06|106.59|105.19|106.71|105.31|105.35|103.95|1061
1649613600000|2022-04-10 18:00:00|106.63|105.23|106.82|105.42|107.34|105.94|106.57|105.17|925
1649617200000|2022-04-10 19:00:00|106.83|105.43|106.94|105.84|107.17|105.87|106.7|105.3|523
1649620800000|2022-04-10 20:00:00|106.93|105.83|106.78|105.68|107.45|106.35|106.77|105.67|657
1649624400000|2022-04-10 21:00:00|106.79|105.69|106.38|104.98|107.35|106.11|106.37|104.97|600
1649628000000|2022-04-10 22:00:00|106.37|104.97|104.19|102.79|106.51|105.11|103.8|102.4|1773
1649631600000|2022-04-10 23:00:00|104.18|102.78|103.38|101.98|104.73|103.33|103.08|101.68|1387
1649635200000|2022-04-11 00:00:00|103.39|101.99|102.95|101.55|103.48|102.08|101.89|100.49|1964
1649638800000|2022-04-11 01:00:00|102.96|101.56|102.79|101.39|103.94|102.54|102.75|101.35|873
1649642400000|2022-04-11 02:00:00|102.77|101.37|101.44|100.04|102.94|101.54|101.15|99.75|1715
1649646000000|2022-04-11 03:00:00|101.43|100.03|101.86|100.46|101.86|100.46|100.87|99.47|1603
1649649600000|2022-04-11 04:00:00|101.85|100.45|102.86|101.46|103.15|101.75|101.75|100.35|1222
1649653200000|2022-04-11 05:00:00|102.83|101.43|102.65|101.25|103.04|101.64|102.29|100.89|1062
1649656800000|2022-04-11 06:00:00|102.66|101.26|102.25|100.85|102.69|101.29|101.94|100.54|965
1649660400000|2022-04-11 07:00:00|102.3|100.9|102.32|100.92|102.56|101.16|101.96|100.56|1030
1649664000000|2022-04-11 08:00:00|102.31|100.91|101.76|100.36|102.51|101.11|101.3|99.9|1160
1649667600000|2022-04-11 09:00:00|101.75|100.35|97.66|96.26|101.75|100.35|97.65|96.25|2556
1649671200000|2022-04-11 10:00:00|97.72|96.32|98.67|97.27|99.11|97.71|97.13|95.73|2474
1649674800000|2022-04-11 11:00:00|98.69|97.29|96.75|95.35|98.69|97.29|96.54|95.14|2099
1649678400000|2022-04-11 12:00:00|96.79|95.39|96.67|95.27|97.58|96.18|96.38|94.98|1728
1649682000000|2022-04-11 13:00:00|96.66|95.26|95.91|94.51|96.85|95.45|94.62|93.22|2514
1649685600000|2022-04-11 14:00:00|95.9|94.5|94.77|93.37|96.34|94.94|94.55|93.15|1653
1649689200000|2022-04-11 15:00:00|94.76|93.36|94.63|93.23|95.73|94.33|94.6|93.2|1397
1649692800000|2022-04-11 16:00:00|94.6|93.2|95.26|93.86|95.57|94.17|94.03|92.63|1834
1649696400000|2022-04-11 17:00:00|95.25|93.85|95.96|94.56|96.16|94.76|94.65|93.25|1884
1649700000000|2022-04-11 18:00:00|95.95|94.55|96.54|95.14|96.6|95.2|95.32|93.92|1394
1649703600000|2022-04-11 19:00:00|96.55|95.15|95.54|94.14|96.7|95.3|94.68|93.28|1732
1649707200000|2022-04-11 20:00:00|95.55|94.15|95.06|93.66|95.87|94.47|94.27|92.87|2158
1649710800000|2022-04-11 21:00:00|95.05|93.65|92.95|91.55|95.45|94.05|92.74|91.34|1525
1649714400000|2022-04-11 22:00:00|92.94|91.54|93.96|92.56|94.54|93.14|92.47|91.07|2129
1649718000000|2022-04-11 23:00:00|93.94|92.54|92.66|91.26|94.33|92.93|92.45|91.05|1681
1649721600000|2022-04-12 00:00:00|92.65|91.25|93.27|91.87|94.05|92.65|92.31|90.91|2097
1649725200000|2022-04-12 01:00:00|93.26|91.86|93.93|92.53|94.26|92.86|92.99|91.59|1659
1649728800000|2022-04-12 02:00:00|93.94|92.54|93.41|92.01|94.17|92.77|93.03|91.63|1317
1649732400000|2022-04-12 03:00:00|93.42|92.02|93.12|91.72|93.74|92.34|92.58|91.18|1030
1649736000000|2022-04-12 04:00:00|93.13|91.73|94.41|93.01|94.42|93.02|93.06|91.66|1166
1649739600000|2022-04-12 05:00:00|94.42|93.02|95.73|94.33|95.87|94.47|94.24|92.84|1486
1649743200000|2022-04-12 06:00:00|95.74|94.34|95.39|93.99|96.07|94.67|95.09|93.69|1317
1649746800000|2022-04-12 07:00:00|95.37|93.97|96.24|94.84|96.24|94.84|95.06|93.66|1468
1649750400000|2022-04-12 08:00:00|96.23|94.83|96.08|94.68|96.47|95.07|95.84|94.44|1040
1649754000000|2022-04-12 09:00:00|96.09|94.69|95.71|94.31|96.2|94.8|94.89|93.49|1001
1649757600000|2022-04-12 10:00:00|95.7|94.3|95.56|94.16|95.83|94.43|95.26|93.86|905
1649761200000|2022-04-12 11:00:00|95.57|94.17|97.39|95.99|97.49|96.09|95.37|93.97|1172
1649764800000|2022-04-12 12:00:00|97.38|95.98|98.84|97.44|98.84|97.44|96.55|95.15|2354
1649768400000|2022-04-12 13:00:00|98.85|97.45|97.44|96.04|98.85|97.45|97.05|95.65|2179
1649772000000|2022-04-12 14:00:00|97.43|96.03|95.79|94.39|97.53|96.13|95.33|93.93|2048
1649775600000|2022-04-12 15:00:00|95.78|94.38|96.65|95.25|97.05|95.65|95.67|94.27|1486
1649779200000|2022-04-12 16:00:00|96.67|95.27|96.19|94.79|97.14|95.74|95.8|94.4|1697
1649782800000|2022-04-12 17:00:00|96.18|94.78|95.9|94.5|96.87|95.47|95.68|94.28|1387
1649786400000|2022-04-12 18:00:00|95.89|94.49|94.39|92.99|96.07|94.67|94.38|92.98|1600
1649790000000|2022-04-12 19:00:00|94.4|93|93.86|92.46|94.69|93.29|93.75|92.35|1780
1649793600000|2022-04-12 20:00:00|93.85|92.45|94.35|92.95|94.73|93.33|93.74|92.34|1413
1649797200000|2022-04-12 21:00:00|94.34|92.94|95.33|93.93|95.36|93.96|94.33|92.93|811
1649800800000|2022-04-12 22:00:00|95.32|93.92|95.48|94.08|95.66|94.26|94.75|93.35|1373
1649804400000|2022-04-12 23:00:00|95.49|94.09|96.12|94.72|96.49|95.09|95.42|94.02|1060
1649808000000|2022-04-13 00:00:00|96.13|94.73|95.48|94.08|96.41|95.01|95.45|94.05|1129
1649811600000|2022-04-13 01:00:00|95.49|94.09|95.45|94.35|95.7|94.37|94.97|93.57|1189
1649815200000|2022-04-13 02:00:00|95.48|94.38|95.66|94.26|96.08|94.68|95.14|93.74|1046
1649818800000|2022-04-13 03:00:00|95.65|94.25|96.04|94.64|96.43|95.03|95.61|94.21|840
1649822400000|2022-04-13 04:00:00|96.05|94.65|96.32|94.92|96.34|94.94|95.64|94.24|768
1649826000000|2022-04-13 05:00:00|96.34|94.94|96.58|95.48|96.76|95.48|96.17|94.77|759
1649829600000|2022-04-13 06:00:00|96.59|95.49|96.14|94.74|96.6|95.5|96.08|94.68|690
1649833200000|2022-04-13 07:00:00|96.13|94.73|96.45|95.05|96.67|95.27|96.07|94.67|1010
1649836800000|2022-04-13 08:00:00|96.46|95.06|96.3|94.9|96.67|95.27|95.95|94.55|827
1649840400000|2022-04-13 09:00:00|96.31|94.91|96|94.6|96.49|95.09|95.87|94.47|740
1649844000000|2022-04-13 10:00:00|95.97|94.57|95.03|93.63|96.07|94.67|94.8|93.4|827
1649847600000|2022-04-13 11:00:00|95.05|93.65|94.61|93.21|95.37|93.97|94.58|93.18|1072
1649851200000|2022-04-13 12:00:00|94.57|93.17|94.47|93.07|94.85|93.45|94.39|92.99|1262
1649854800000|2022-04-13 13:00:00|94.46|93.06|97.18|95.78|97.36|95.96|94.25|92.85|1579
1649858400000|2022-04-13 14:00:00|97.19|95.79|96.82|95.42|97.76|96.36|96.43|95.03|1452
1649862000000|2022-04-13 15:00:00|96.8|95.4|97.86|96.46|98.61|97.21|96.78|95.38|1108
1649865600000|2022-04-13 16:00:00|97.87|96.47|96.85|95.45|98.35|96.95|96.75|95.35|1127
1649869200000|2022-04-13 17:00:00|96.84|95.44|97.04|95.64|97.26|95.86|96.69|95.29|1082
1649872800000|2022-04-13 18:00:00|97.03|95.63|97.57|96.17|97.78|96.38|96.85|95.45|805
1649876400000|2022-04-13 19:00:00|97.58|96.18|97.19|95.79|97.85|96.45|97.15|95.75|860
1649880000000|2022-04-13 20:00:00|97.18|95.78|97.54|96.14|97.68|96.28|97.07|95.67|745
1649883600000|2022-04-13 21:00:00|97.55|96.15|97.6|96.2|97.77|96.37|97.23|95.83|524
1649887200000|2022-04-13 22:00:00|97.61|96.21|98.07|96.67|98.22|96.82|97.34|95.94|951
1649890800000|2022-04-13 23:00:00|98.08|96.68|98.13|96.73|98.65|97.25|97.88|96.48|920
1649894400000|2022-04-14 00:00:00|98.14|96.74|98.04|96.64|98.22|96.82|97.71|96.31|896
1649898000000|2022-04-14 01:00:00|98.05|96.65|99.04|97.64|99.18|97.78|97.9|96.5|981
1649901600000|2022-04-14 02:00:00|99.05|97.65|98.59|97.19|99.16|97.76|98.37|96.97|1040
1649905200000|2022-04-14 03:00:00|98.6|97.2|98.11|96.71|98.67|97.27|97.93|96.53|809
1649908800000|2022-04-14 04:00:00|98.14|96.74|97.81|96.41|98.8|97.4|97.76|96.36|745
1649912400000|2022-04-14 05:00:00|97.82|96.42|97.81|96.41|98.05|96.65|97.57|96.17|691
1649916000000|2022-04-14 06:00:00|97.82|96.42|97.68|96.28|98.04|96.64|97.58|96.18|681
1649919600000|2022-04-14 07:00:00|97.69|96.29|97.84|96.44|97.99|96.59|97.28|95.88|799
1649923200000|2022-04-14 08:00:00|97.83|96.43|97.74|96.34|98.14|96.74|97.74|96.34|797
1649926800000|2022-04-14 09:00:00|97.73|96.33|97.3|95.9|97.74|96.34|96.55|95.15|741
1649930400000|2022-04-14 10:00:00|97.28|95.88|96.34|94.94|97.34|95.94|96.16|94.76|988
1649934000000|2022-04-14 11:00:00|96.35|94.95|96.02|94.62|96.61|95.21|95.88|94.48|995
1649937600000|2022-04-14 12:00:00|96.04|94.64|96.86|95.46|97.07|95.67|95.96|94.56|1039
1649941200000|2022-04-14 13:00:00|96.85|95.45|95.23|93.83|97.05|95.65|95.06|93.66|1307
1649944800000|2022-04-14 14:00:00|95.24|93.84|95.2|93.8|95.85|94.45|94.78|93.38|1598
1649948400000|2022-04-14 15:00:00|95.18|93.78|94.01|92.61|95.28|93.88|93.96|92.56|1217
1649952000000|2022-04-14 16:00:00|94.03|92.63|94.01|92.61|94.41|93.01|93.42|92.02|1230
1649955600000|2022-04-14 17:00:00|94.02|92.62|94.13|92.73|94.4|93|93.8|92.4|890
1649959200000|2022-04-14 18:00:00|94.16|92.76|93.11|91.71|94.24|92.84|93.02|91.62|902
1649962800000|2022-04-14 19:00:00|93.13|91.73|93.47|92.07|93.7|92.3|93.05|91.65|1047
1649966400000|2022-04-14 20:00:00|93.49|92.09|93.94|92.54|93.96|92.56|93.26|91.86|966
1649970000000|2022-04-14 21:00:00|93.95|92.55|94.51|93.11|94.57|93.17|93.83|92.43|483
1649973600000|2022-04-14 22:00:00|94.5|93.1|93.64|92.24|94.57|93.17|93.47|92.07|530
1649977200000|2022-04-14 23:00:00|93.65|92.25|93.93|92.53|93.98|92.58|93.62|92.22|664
1649980800000|2022-04-15 00:00:00|93.9|92.5|93.97|92.57|94.63|93.23|93.67|92.27|874
1649984400000|2022-04-15 01:00:00|93.96|92.56|94.46|93.06|94.57|93.17|93.91|92.51|561
1649988000000|2022-04-15 02:00:00|94.47|93.07|94.64|93.24|94.79|93.39|94.35|92.95|626
1649991600000|2022-04-15 03:00:00|94.65|93.25|95.82|94.42|95.83|94.43|94.64|93.24|678
1649995200000|2022-04-15 04:00:00|95.83|94.43|95.79|94.39|96.46|95.06|95.62|94.22|741
1649998800000|2022-04-15 05:00:00|95.78|94.38|95.82|94.42|96.11|94.71|95.47|94.07|733
1650002400000|2022-04-15 06:00:00|95.81|94.41|95.18|93.78|95.96|94.56|94.97|93.57|725
1650006000000|2022-04-15 07:00:00|95.19|93.79|95.86|94.46|96.09|94.69|94.83|93.43|867
1650009600000|2022-04-15 08:00:00|95.85|94.45|95.57|94.17|96.02|94.62|95.28|93.88|822
1650013200000|2022-04-15 09:00:00|95.56|94.16|95.38|93.98|95.68|94.28|95.17|93.77|701
1650016800000|2022-04-15 10:00:00|95.37|93.97|95.85|94.45|96.04|94.64|95.27|93.87|773
1650020400000|2022-04-15 11:00:00|95.86|94.46|95.66|94.26|95.98|94.58|95.42|94.02|806
1650024000000|2022-04-15 12:00:00|95.69|94.29|95.62|94.22|96.14|94.74|95.44|94.04|686
1650027600000|2022-04-15 13:00:00|95.65|94.25|95.09|93.69|95.87|94.47|95.04|93.64|1068
1650031200000|2022-04-15 14:00:00|95.08|93.68|95.92|94.52|96.19|94.79|94.55|93.15|1199
1650034800000|2022-04-15 15:00:00|95.93|94.53|96.03|94.63|96.36|94.96|95.7|94.3|918
1650038400000|2022-04-15 16:00:00|96.02|94.62|96.05|94.65|96.27|94.87|95.56|94.16|917
1650042000000|2022-04-15 17:00:00|96.09|94.69|96.35|94.95|96.55|95.15|95.97|94.57|939
1650045600000|2022-04-15 18:00:00|96.34|94.94|96|94.6|96.49|95.09|95.93|94.53|713
1650049200000|2022-04-15 19:00:00|95.99|94.59|95.68|94.28|96.05|94.65|95.57|94.17|486
1650052800000|2022-04-15 20:00:00|95.67|94.27|96.2|94.8|96.37|94.97|95.62|94.22|620
1650092400000|2022-04-16 07:00:00|96.56|95.16|96.49|95.09|96.59|95.19|96.31|94.91|484
1650096000000|2022-04-16 08:00:00|96.48|95.08|96.19|94.79|96.56|95.16|96.17|94.77|422
1650099600000|2022-04-16 09:00:00|96.18|94.78|95.89|94.49|96.22|94.82|95.83|94.43|418
1650103200000|2022-04-16 10:00:00|95.9|94.5|96.12|94.72|96.16|94.76|95.69|94.29|554
1650106800000|2022-04-16 11:00:00|96.13|94.73|95.88|94.48|96.35|94.95|95.78|94.38|600
1650110400000|2022-04-16 12:00:00|95.87|94.47|96.15|94.75|96.16|94.76|95.76|94.36|577
1650114000000|2022-04-16 13:00:00|96.16|94.76|96.08|94.68|96.22|94.82|95.85|94.45|424
1650117600000|2022-04-16 14:00:00|96.09|94.69|96.23|94.83|96.23|94.83|95.92|94.52|471
1650121200000|2022-04-16 15:00:00|96.24|94.84|94.64|93.24|96.45|95.05|94.48|93.08|1095
1650124800000|2022-04-16 16:00:00|94.63|93.23|95.06|93.66|95.12|93.72|94.49|93.09|575
1650128400000|2022-04-16 17:00:00|95.05|93.65|94.83|93.43|95.33|93.93|94.73|93.33|340
1650132000000|2022-04-16 18:00:00|94.82|93.42|94.89|93.49|94.95|93.55|94.66|93.26|364
1650135600000|2022-04-16 19:00:00|94.88|93.48|94.83|93.43|95|93.6|94.76|93.36|489
1650139200000|2022-04-16 20:00:00|94.82|93.42|95.04|93.64|95.19|93.79|94.76|93.36|441
1650142800000|2022-04-16 21:00:00|95.05|93.65|95.45|94.05|95.55|94.15|94.9|93.5|468
1650146400000|2022-04-16 22:00:00|95.46|94.06|96.22|94.82|96.52|95.12|95.46|94.06|700
1650150000000|2022-04-16 23:00:00|96.23|94.83|95.83|94.43|96.26|94.86|95.83|94.43|542
1650153600000|2022-04-17 00:00:00|95.84|94.44|95.72|94.32|95.96|94.56|95.55|94.15|479
1650157200000|2022-04-17 01:00:00|95.73|94.33|95.74|94.34|95.84|94.44|95.56|94.16|314
1650160800000|2022-04-17 02:00:00|95.75|94.35|95.25|93.85|95.78|94.38|95.05|93.65|630
1650164400000|2022-04-17 03:00:00|95.23|93.83|94.87|93.47|95.23|93.83|94.79|93.39|496
1650168000000|2022-04-17 04:00:00|94.86|93.46|94.96|93.56|95.12|93.72|94.86|93.46|462
1650171600000|2022-04-17 05:00:00|94.95|93.55|95.45|94.05|95.53|94.13|94.93|93.53|417
1650175200000|2022-04-17 06:00:00|95.46|94.06|95.43|94.03|95.49|94.09|95.26|93.86|550
1650178800000|2022-04-17 07:00:00|95.44|94.04|95.36|93.96|95.49|94.09|95.09|93.69|403
1650182400000|2022-04-17 08:00:00|95.38|93.98|95.49|94.09|95.59|94.19|95.34|93.94|552
1650186000000|2022-04-17 09:00:00|95.5|94.1|95.7|94.3|95.76|94.36|95.49|94.09|437
1650189600000|2022-04-17 10:00:00|95.73|94.33|95.82|94.42|95.86|94.46|95.72|94.32|146
1650193200000|2022-04-17 11:00:00|95.81|94.41|96.24|94.84|96.24|94.84|95.63|94.23|335
1650196800000|2022-04-17 12:00:00|96.25|94.85|96.16|94.76|96.27|94.87|96.04|94.64|299
1650200400000|2022-04-17 13:00:00|96.17|94.77|96.38|94.98|96.92|95.52|96.07|94.67|653
1650204000000|2022-04-17 14:00:00|96.37|94.97|96.33|94.93|96.59|95.19|96.11|94.71|569
1650207600000|2022-04-17 15:00:00|96.32|94.92|96.23|94.83|96.4|95|95.98|94.58|728
1650211200000|2022-04-17 16:00:00|96.24|94.84|95.6|94.2|96.29|94.89|95.6|94.2|598
1650214800000|2022-04-17 17:00:00|95.58|94.18|95.25|93.85|95.77|94.37|95.16|93.76|690
1650218400000|2022-04-17 18:00:00|95.28|93.88|94.78|93.38|95.34|93.94|94.57|93.17|990
1650222000000|2022-04-17 19:00:00|94.79|93.39|95.29|93.89|95.44|94.04|94.74|93.34|548
1650225600000|2022-04-17 20:00:00|95.3|93.9|94.88|93.48|95.36|93.96|94.77|93.37|448
1650229200000|2022-04-17 21:00:00|94.87|93.47|94.82|93.42|95.03|93.63|94.69|93.29|497
1650232800000|2022-04-17 22:00:00|94.83|93.43|94.25|92.85|95.04|93.64|94.17|92.77|1105
1650236400000|2022-04-17 23:00:00|94.27|92.87|92.15|90.75|94.27|92.87|91.95|90.55|1862
1650240000000|2022-04-18 00:00:00|92.16|90.76|92.56|91.16|92.63|91.23|91.95|90.55|1003
1650243600000|2022-04-18 01:00:00|92.55|91.15|92.92|91.52|92.96|91.56|92.45|91.05|989
1650247200000|2022-04-18 02:00:00|92.91|91.51|93.15|91.75|93.24|91.84|92.82|91.42|836
1650250800000|2022-04-18 03:00:00|93.14|91.74|92.98|91.58|93.31|91.91|92.86|91.46|567
1650254400000|2022-04-18 04:00:00|92.99|91.59|89.09|87.69|93.08|91.68|89.04|87.64|1974
1650258000000|2022-04-18 05:00:00|89.1|87.7|89.34|87.94|89.74|88.34|88.49|87.09|1699
1650261600000|2022-04-18 06:00:00|89.32|87.92|88.67|87.27|89.66|88.26|88.5|87.1|1421
1650265200000|2022-04-18 07:00:00|88.68|87.28|88.91|87.51|88.93|87.53|88.19|86.79|1370
1650268800000|2022-04-18 08:00:00|88.92|87.52|88.6|87.2|89.08|87.68|88.56|87.16|782
1650272400000|2022-04-18 09:00:00|88.61|87.21|89.42|88.02|89.42|88.02|88.38|86.98|980
1650276000000|2022-04-18 10:00:00|89.45|88.05|89.24|87.84|89.85|88.45|89.19|87.79|947
1650279600000|2022-04-18 11:00:00|89.25|87.85|89.54|88.14|90.05|88.65|89.24|87.84|777
1650283200000|2022-04-18 12:00:00|89.55|88.15|90.76|89.36|91.1|89.7|89.54|88.14|1270
1650286800000|2022-04-18 13:00:00|90.77|89.37|90.91|89.51|91.45|90.05|90.55|89.15|1565
1650290400000|2022-04-18 14:00:00|90.89|89.49|91.01|89.61|91.65|90.25|90.88|89.48|1149
1650294000000|2022-04-18 15:00:00|90.98|89.58|90.52|89.12|91.03|89.63|90.29|88.89|982
1650297600000|2022-04-18 16:00:00|90.51|89.11|91.13|89.73|91.53|90.13|89.85|88.45|1385
1650301200000|2022-04-18 17:00:00|91.12|89.72|92.76|91.36|93.04|91.64|90.95|89.55|1892
1650304800000|2022-04-18 18:00:00|92.77|91.37|93.63|92.23|94.33|92.93|92.76|91.36|1631
1650308400000|2022-04-18 19:00:00|93.64|92.24|93.56|92.16|93.75|92.35|93.03|91.63|971
1650312000000|2022-04-18 20:00:00|93.55|92.15|93.55|92.15|93.91|92.51|93.52|92.12|919
1650315600000|2022-04-18 21:00:00|93.57|92.17|93.96|92.56|94.27|92.87|93.57|92.17|634
1650319200000|2022-04-18 22:00:00|93.97|92.57|94.09|92.69|94.16|92.76|93.7|92.3|753
1650322800000|2022-04-18 23:00:00|94.1|92.7|94.38|92.98|94.48|93.08|94.05|92.65|788
1650326400000|2022-04-19 00:00:00|94.37|92.97|94.65|93.25|95.33|93.93|94.37|92.97|1237
1650330000000|2022-04-19 01:00:00|94.66|93.26|94.36|92.96|94.95|93.55|94.19|92.79|692
1650333600000|2022-04-19 02:00:00|94.35|92.95|93.77|92.37|94.59|93.19|93.76|92.36|579
1650337200000|2022-04-19 03:00:00|93.78|92.38|93.68|92.28|93.89|92.49|93.58|92.18|529
1650340800000|2022-04-19 04:00:00|93.69|92.29|94.23|92.83|94.23|92.83|93.58|92.18|583
1650344400000|2022-04-19 05:00:00|94.22|92.82|93.73|92.33|94.23|92.83|93.65|92.25|469
1650348000000|2022-04-19 06:00:00|93.72|92.32|93.64|92.24|93.85|92.45|93.63|92.23|389
1650351600000|2022-04-19 07:00:00|93.63|92.23|93.55|92.15|93.78|92.38|93.43|92.03|599
1650355200000|2022-04-19 08:00:00|93.54|92.14|93.64|92.24|93.79|92.39|93.45|92.05|459
1650358800000|2022-04-19 09:00:00|93.65|92.25|93.59|92.19|93.96|92.56|93.44|92.04|693
1650362400000|2022-04-19 10:00:00|93.57|92.17|93.92|92.52|93.95|92.55|93.54|92.14|578
1650366000000|2022-04-19 11:00:00|93.91|92.51|93.85|92.45|94.54|93.14|93.81|92.41|892
1650369600000|2022-04-19 12:00:00|93.84|92.44|94.2|92.8|94.47|93.07|93.78|92.38|1007
1650373200000|2022-04-19 13:00:00|94.22|92.82|95.26|93.86|95.34|93.94|93.85|92.45|1331
1650376800000|2022-04-19 14:00:00|95.32|93.92|95.66|94.26|95.79|94.39|95.16|93.76|974
1650380400000|2022-04-19 15:00:00|95.69|94.29|95.39|93.99|96.34|94.94|95.15|93.75|874
1650384000000|2022-04-19 16:00:00|95.38|93.98|94.77|93.37|95.69|94.29|94.66|93.26|969
1650387600000|2022-04-19 17:00:00|94.76|93.36|94.82|93.42|94.85|93.45|94.38|92.98|770
1650391200000|2022-04-19 18:00:00|94.81|93.41|94.83|93.43|95.05|93.65|94.63|93.23|850
1650394800000|2022-04-19 19:00:00|94.84|93.44|95.45|94.05|95.63|94.23|94.83|93.43|631
1650398400000|2022-04-19 20:00:00|95.44|94.04|94.95|93.55|95.44|94.04|94.75|93.35|942
1650402000000|2022-04-19 21:00:00|94.97|93.57|95.43|94.03|95.53|94.13|94.92|93.52|477
1650405600000|2022-04-19 22:00:00|95.42|94.02|95.74|94.34|96.14|94.74|95.42|94.02|845
1650409200000|2022-04-19 23:00:00|95.77|94.37|95.94|94.54|96.08|94.68|95.65|94.25|682
1650412800000|2022-04-20 00:00:00|95.95|94.55|94.98|93.58|96|94.6|94.74|93.34|810
1650416400000|2022-04-20 01:00:00|94.96|93.56|95.25|93.85|95.34|93.97|94.6|93.5|465
1650420000000|2022-04-20 02:00:00|95.23|93.83|95.21|93.81|95.38|93.98|94.87|93.64|821
1650423600000|2022-04-20 03:00:00|95.22|93.82|95.04|93.64|95.24|93.91|94.76|93.36|669
1650427200000|2022-04-20 04:00:00|95.07|93.67|94.85|93.45|95.18|93.78|94.47|93.07|536
1650430800000|2022-04-20 05:00:00|94.87|93.47|95.43|94.03|95.43|94.03|94.69|93.29|702
1650434400000|2022-04-20 06:00:00|95.42|94.02|95.68|94.28|95.68|94.28|95.28|93.88|722
1650438000000|2022-04-20 07:00:00|95.69|94.29|95.29|93.89|95.93|94.53|95.08|93.68|987
1650441600000|2022-04-20 08:00:00|95.26|93.86|95.68|94.28|95.8|94.4|95.09|93.69|707
1650445200000|2022-04-20 09:00:00|95.67|94.27|96.08|94.68|96.18|94.78|95.53|94.13|753
1650448800000|2022-04-20 10:00:00|96.09|94.69|96.91|95.51|97.16|95.76|95.86|94.46|1087
1650452400000|2022-04-20 11:00:00|96.92|95.52|97.47|96.07|97.84|96.44|96.74|95.34|1063
1650456000000|2022-04-20 12:00:00|97.48|96.08|97.87|96.47|98.21|96.81|97.25|95.85|1170
1650459600000|2022-04-20 13:00:00|97.88|96.48|96.41|95.01|97.88|96.48|96.27|94.87|1430
1650463200000|2022-04-20 14:00:00|96.42|95.02|96.35|94.95|97.09|95.69|96.18|94.78|1136
1650466800000|2022-04-20 15:00:00|96.36|94.96|95.35|93.95|96.37|94.97|94.95|93.55|1478
1650470400000|2022-04-20 16:00:00|95.34|93.94|95.23|93.83|95.54|94.14|94.56|93.16|1047
1650474000000|2022-04-20 17:00:00|95.24|93.84|95.17|93.77|95.36|93.96|94.95|93.55|869
1650477600000|2022-04-20 18:00:00|95.16|93.76|93.9|92.5|95.33|93.93|93.79|92.39|1190
1650481200000|2022-04-20 19:00:00|93.83|92.43|94.53|93.13|94.74|93.34|93.81|92.41|1054
1650484800000|2022-04-20 20:00:00|94.54|93.14|94.69|93.29|94.87|93.47|94.15|92.75|987
1650488400000|2022-04-20 21:00:00|94.7|93.3|94.86|93.46|94.86|93.46|94.38|92.98|535
1650492000000|2022-04-20 22:00:00|94.84|93.44|94.63|93.23|95.14|93.81|94.53|93.18|691
1650495600000|2022-04-20 23:00:00|94.62|93.22|94.34|92.94|94.67|93.27|94.14|92.74|853
1650499200000|2022-04-21 00:00:00|94.33|92.93|94.79|93.39|95.02|93.62|94.22|92.82|961
1650502800000|2022-04-21 01:00:00|94.78|93.38|95.25|93.85|95.41|94.01|94.78|93.38|867
1650506400000|2022-04-21 02:00:00|95.26|93.86|95.35|93.95|95.78|94.38|95.22|93.82|729
1650510000000|2022-04-21 03:00:00|95.36|93.96|95.58|94.18|95.6|94.2|95.11|93.71|648
1650513600000|2022-04-21 04:00:00|95.6|94.2|95.43|94.03|95.8|94.4|95.23|93.83|621
1650517200000|2022-04-21 05:00:00|95.42|94.02|94.5|93.1|95.56|94.16|94.41|93.01|684
1650520800000|2022-04-21 06:00:00|94.49|93.09|94.82|93.42|95.07|93.67|94.18|92.78|763
1650524400000|2022-04-21 07:00:00|94.84|93.44|95.63|94.23|95.73|94.33|94.48|93.08|777
1650528000000|2022-04-21 08:00:00|95.64|94.24|95.74|94.34|95.97|94.57|95.47|94.07|898
1650531600000|2022-04-21 09:00:00|95.75|94.35|94.87|93.47|95.8|94.4|94.77|93.37|644
1650535200000|2022-04-21 10:00:00|94.86|93.46|96.14|94.74|96.5|95.1|94.76|93.36|1312
1650538800000|2022-04-21 11:00:00|96.15|94.75|96.24|94.84|96.84|95.44|96.15|94.75|1285
1650542400000|2022-04-21 12:00:00|96.25|94.85|96.9|95.5|97.1|95.7|96|94.6|1125
1650546000000|2022-04-21 13:00:00|96.95|95.55|97.44|96.04|97.74|96.34|96.64|95.24|1278
1650549600000|2022-04-21 14:00:00|97.46|96.06|96.58|95.18|97.47|96.07|96.38|94.98|827
1650553200000|2022-04-21 15:00:00|96.57|95.17|96.24|94.84|97.12|95.72|96.18|94.78|917
1650556800000|2022-04-21 16:00:00|96.21|94.81|95.44|94.04|96.21|94.81|95.44|94.04|911
1650560400000|2022-04-21 17:00:00|95.45|94.05|95.04|93.64|95.75|94.35|94.95|93.55|878
1650564000000|2022-04-21 18:00:00|95.08|93.68|94.83|93.43|95.15|93.75|94.76|93.36|981
1650567600000|2022-04-21 19:00:00|94.84|93.44|94.07|92.67|94.84|93.44|94.04|92.64|1176
1650571200000|2022-04-21 20:00:00|94.05|92.65|92.54|91.14|94.13|92.73|92.29|90.89|1501
1650574800000|2022-04-21 21:00:00|92.53|91.13|91.73|90.33|92.89|91.49|91.54|90.14|801
1650578400000|2022-04-21 22:00:00|91.7|90.3|91.48|90.08|91.72|90.32|89.93|88.53|1801
1650582000000|2022-04-21 23:00:00|91.47|90.07|91.67|90.27|91.77|90.37|90.97|89.57|1018
1650585600000|2022-04-22 00:00:00|91.68|90.28|92.34|90.94|92.45|91.05|91.27|89.87|1302
1650589200000|2022-04-22 01:00:00|92.38|90.98|92.53|91.13|92.73|91.33|92.24|90.84|1184
1650592800000|2022-04-22 02:00:00|92.54|91.14|92.15|90.75|92.82|91.42|92.05|90.65|878
1650596400000|2022-04-22 03:00:00|92.18|90.78|92.15|90.75|92.35|90.95|92.02|90.62|597
1650600000000|2022-04-22 04:00:00|92.17|90.77|92.56|91.16|92.69|91.29|92.14|90.74|498
1650603600000|2022-04-22 05:00:00|92.58|91.18|92.85|91.45|93.08|91.68|92.53|91.13|610
1650607200000|2022-04-22 06:00:00|92.86|91.46|92.56|91.16|93.11|91.71|92.39|90.99|589
1650610800000|2022-04-22 07:00:00|92.6|91.2|92.53|91.13|92.84|91.44|91.57|90.17|1386
1650614400000|2022-04-22 08:00:00|92.52|91.12|92.13|90.73|92.83|91.43|91.94|90.54|1114
1650618000000|2022-04-22 09:00:00|92.15|90.75|91.88|90.48|92.3|90.9|91.75|90.35|1085
1650621600000|2022-04-22 10:00:00|91.89|90.49|92.28|90.88|92.47|91.07|91.53|90.13|1099
1650625200000|2022-04-22 11:00:00|92.27|90.87|92.66|91.26|92.68|91.28|92.27|90.87|868
1650628800000|2022-04-22 12:00:00|92.65|91.25|92.08|90.68|92.76|91.36|92.02|90.62|824
1650632400000|2022-04-22 13:00:00|92.1|90.7|91.67|90.27|92.61|91.21|91.36|89.96|1556
1650636000000|2022-04-22 14:00:00|91.66|90.26|91.06|89.66|92.04|90.64|90.74|89.34|1758
1650639600000|2022-04-22 15:00:00|91.07|89.67|90.23|88.83|91.59|90.19|90.18|88.78|1619
1650643200000|2022-04-22 16:00:00|90.22|88.82|90.58|89.18|91.03|89.63|89.87|88.47|1327
1650646800000|2022-04-22 17:00:00|90.56|89.16|90.75|89.35|91.02|89.62|90.48|89.08|1097
1650650400000|2022-04-22 18:00:00|90.73|89.33|91.28|89.88|91.46|90.06|90.44|89.04|1311
1650654000000|2022-04-22 19:00:00|91.27|89.87|90.83|89.43|91.58|90.18|90.77|89.37|1261
1650657600000|2022-04-22 20:00:00|90.84|89.44|91.58|90.18|91.58|90.18|90.77|89.37|774
1650697200000|2022-04-23 07:00:00|90.07|88.67|90.28|88.88|90.29|88.89|90.06|88.66|391
1650700800000|2022-04-23 08:00:00|90.27|88.87|90.68|89.28|90.86|89.46|90.22|88.82|367
1650704400000|2022-04-23 09:00:00|90.69|89.29|90.55|89.15|90.69|89.29|90.49|89.09|417
1650708000000|2022-04-23 10:00:00|90.56|89.16|90.86|89.46|90.87|89.47|90.54|89.14|346
1650711600000|2022-04-23 11:00:00|90.84|89.44|90.64|89.24|90.89|89.49|90.55|89.15|377
1650715200000|2022-04-23 12:00:00|90.65|89.25|90.56|89.16|90.78|89.38|90.23|88.83|639
1650718800000|2022-04-23 13:00:00|90.57|89.17|90.61|89.21|90.87|89.47|90.54|89.14|636
1650722400000|2022-04-23 14:00:00|90.6|89.2|90.73|89.33|90.79|89.39|90.56|89.16|388
1650726000000|2022-04-23 15:00:00|90.75|89.35|90.88|89.48|90.99|89.59|90.68|89.28|497
1650729600000|2022-04-23 16:00:00|90.89|89.49|90.92|89.52|91.28|89.88|90.71|89.31|644
1650733200000|2022-04-23 17:00:00|90.93|89.53|90.94|89.54|90.96|89.56|90.72|89.32|428
1650736800000|2022-04-23 18:00:00|90.95|89.55|90.55|89.15|90.96|89.56|90.49|89.09|354
1650740400000|2022-04-23 19:00:00|90.53|89.13|90.54|89.14|90.58|89.18|90.36|88.96|316
1650744000000|2022-04-23 20:00:00|90.55|89.15|90.56|89.16|90.77|89.37|90.5|89.1|274
1650747600000|2022-04-23 21:00:00|90.57|89.17|90.68|89.28|90.78|89.38|90.43|89.03|211
1650751200000|2022-04-23 22:00:00|90.69|89.29|90.29|88.89|90.79|89.39|90.29|88.89|419
1650754800000|2022-04-23 23:00:00|90.3|88.9|89.36|87.96|90.43|89.03|89.28|87.88|766
1650758400000|2022-04-24 00:00:00|89.35|87.95|89.56|88.16|89.83|88.43|89.32|87.92|448
1650762000000|2022-04-24 01:00:00|89.55|88.15|89.45|88.05|89.79|88.39|89.42|88.02|435
1650765600000|2022-04-24 02:00:00|89.46|88.06|89.47|88.07|89.7|88.3|89.1|87.7|480
1650769200000|2022-04-24 03:00:00|89.46|88.06|90.07|88.67|90.18|88.78|89.38|87.98|444
1650772800000|2022-04-24 04:00:00|90.06|88.66|90.26|88.86|90.48|89.08|90.06|88.66|466
1650776400000|2022-04-24 05:00:00|90.25|88.85|90.27|88.87|90.29|88.89|90.23|88.83|368
1650780000000|2022-04-24 06:00:00|90.26|88.86|90.37|88.97|90.52|89.12|90.25|88.85|426
1650783600000|2022-04-24 07:00:00|90.38|88.98|90.18|88.78|90.4|89|90.05|88.65|555
1650787200000|2022-04-24 08:00:00|90.19|88.79|89.85|88.45|90.19|88.79|89.84|88.44|395
1650790800000|2022-04-24 09:00:00|89.84|88.44|89.83|88.43|89.91|88.51|89.68|88.28|373
1650794400000|2022-04-24 10:00:00|89.84|88.44|89.9|88.5|89.99|88.59|89.6|88.2|459
1650798000000|2022-04-24 11:00:00|89.88|88.48|89.47|88.07|90|88.6|89.3|87.9|530
1650801600000|2022-04-24 12:00:00|89.46|88.06|89.34|87.94|89.58|88.18|89.16|87.76|479
1650805200000|2022-04-24 13:00:00|89.35|87.95|89.58|88.18|89.59|88.19|88.97|87.57|734
1650808800000|2022-04-24 14:00:00|89.57|88.17|89.86|88.46|90.25|88.85|89.02|87.62|801
1650812400000|2022-04-24 15:00:00|89.87|88.47|89.95|88.55|90.06|88.66|89.55|88.15|598
1650816000000|2022-04-24 16:00:00|89.96|88.56|89.74|88.34|90.17|88.77|88.84|87.44|1136
1650819600000|2022-04-24 17:00:00|89.71|88.31|88.75|87.35|89.81|88.41|88.53|87.13|1051
1650823200000|2022-04-24 18:00:00|88.74|87.34|89.55|88.15|89.62|88.22|88.73|87.33|626
1650826800000|2022-04-24 19:00:00|89.54|88.14|89.76|88.36|90.02|88.62|89.53|88.13|537
1650830400000|2022-04-24 20:00:00|89.77|88.37|89.16|87.76|89.86|88.46|89.16|87.76|582
1650834000000|2022-04-24 21:00:00|89.18|87.78|89.46|88.06|89.64|88.24|89.07|87.67|474
1650837600000|2022-04-24 22:00:00|89.45|88.05|89.44|88.04|89.94|88.54|89.31|87.91|771
1650841200000|2022-04-24 23:00:00|89.45|88.05|89.24|87.84|89.45|88.05|89.11|87.71|705
1650844800000|2022-04-25 00:00:00|89.23|87.83|86.55|85.15|89.26|87.86|86.12|84.72|2033
1650848400000|2022-04-25 01:00:00|86.54|85.14|86.92|85.52|87.06|85.66|86.29|84.89|1205
1650852000000|2022-04-25 02:00:00|86.93|85.53|86.94|85.54|87.13|85.73|86.65|85.25|730
1650855600000|2022-04-25 03:00:00|86.95|85.55|87.94|86.54|88.02|86.62|86.94|85.54|705
1650859200000|2022-04-25 04:00:00|87.93|86.53|87.49|86.09|87.95|86.55|87.48|86.08|653
1650862800000|2022-04-25 05:00:00|87.5|86.1|86.91|85.51|87.69|86.29|86.9|85.5|771
1650866400000|2022-04-25 06:00:00|86.92|85.52|85.14|83.74|86.96|85.56|84.98|83.58|2168
1650870000000|2022-04-25 07:00:00|85.13|83.73|84.04|82.64|85.25|83.85|83.8|82.4|2780
1650873600000|2022-04-25 08:00:00|84.05|82.65|83.95|82.55|84.29|82.89|83.41|82.01|1814
1650877200000|2022-04-25 09:00:00|83.96|82.56|84.89|83.49|84.89|83.49|83.68|82.28|1825
1650880800000|2022-04-25 10:00:00|84.88|83.48|84.96|83.56|85.13|83.73|84.58|83.18|1388
1650884400000|2022-04-25 11:00:00|84.97|83.57|86.36|84.96|86.42|85.02|84.75|83.35|2286
1650888000000|2022-04-25 12:00:00|86.37|84.97|86.29|84.89|87.22|85.82|86.19|84.79|1629
1650891600000|2022-04-25 13:00:00|86.28|84.88|85.98|84.58|86.87|85.47|85.56|84.16|2031
1650895200000|2022-04-25 14:00:00|85.97|84.57|86.66|85.26|87.34|85.94|85.75|84.35|2039
1650898800000|2022-04-25 15:00:00|86.67|85.27|86.51|85.11|87.38|85.98|86.46|85.06|1531
1650902400000|2022-04-25 16:00:00|86.5|85.1|88.09|86.69|88.34|86.94|86.37|84.97|1512
1650906000000|2022-04-25 17:00:00|88.07|86.67|87.71|86.31|88.41|87.01|87.68|86.28|1179
1650909600000|2022-04-25 18:00:00|87.73|86.33|88.45|87.05|88.86|87.46|87.48|86.08|1245
1650913200000|2022-04-25 19:00:00|88.46|87.06|89.46|88.06|89.49|88.09|87.87|86.47|1846
1650916800000|2022-04-25 20:00:00|89.45|88.05|89.81|88.41|89.87|88.47|89.25|87.85|1121
1650920400000|2022-04-25 21:00:00|89.82|88.42|90.45|89.05|90.56|89.16|89.81|88.41|861
1650924000000|2022-04-25 22:00:00|90.43|89.03|90.43|89.03|90.96|89.56|90.11|88.71|1620
1650927600000|2022-04-25 23:00:00|90.44|89.04|90.45|89.05|90.66|89.26|90.33|88.93|1358
1650931200000|2022-04-26 00:00:00|90.46|89.06|90.07|88.67|90.94|89.54|89.99|88.59|1261
1650934800000|2022-04-26 01:00:00|90.08|88.68|89.26|87.86|90.18|88.78|89.21|87.81|1002
1650938400000|2022-04-26 02:00:00|89.28|87.88|89.42|88.02|89.52|88.12|89.02|87.62|738
1650942000000|2022-04-26 03:00:00|89.41|88.01|89.52|88.12|89.74|88.34|89.37|87.97|539
1650945600000|2022-04-26 04:00:00|89.53|88.13|89.9|88.5|90.03|88.63|89.52|88.12|580
1650949200000|2022-04-26 05:00:00|89.91|88.51|90.11|88.71|90.25|88.85|89.89|88.49|551
1650952800000|2022-04-26 06:00:00|90.1|88.7|89.51|88.11|90.17|88.77|89.44|88.04|850
1650956400000|2022-04-26 07:00:00|89.52|88.12|89.71|88.31|89.72|88.32|89.07|87.67|951
1650960000000|2022-04-26 08:00:00|89.7|88.3|89.84|88.44|90.53|89.13|89.67|88.27|987
1650963600000|2022-04-26 09:00:00|89.85|88.45|89.61|88.21|89.85|88.45|89.36|87.96|714
1650967200000|2022-04-26 10:00:00|89.59|88.19|89.27|87.87|89.63|88.23|89.26|87.86|548
1650970800000|2022-04-26 11:00:00|89.28|87.88|89.26|87.86|89.41|88.01|88.86|87.46|782
1650974400000|2022-04-26 12:00:00|89.25|87.85|88.37|86.97|89.6|88.2|88.23|86.83|999
1650978000000|2022-04-26 13:00:00|88.36|86.96|87.06|85.66|88.58|87.18|87|85.6|1652
1650981600000|2022-04-26 14:00:00|87.07|85.67|86.22|84.82|87.1|85.7|85.87|84.47|2372
1650985200000|2022-04-26 15:00:00|86.2|84.8|85|83.6|86.5|85.1|84.92|83.52|2207
1650988800000|2022-04-26 16:00:00|84.99|83.59|85.32|83.92|85.37|83.97|83.89|82.49|2344
1650992400000|2022-04-26 17:00:00|85.31|83.91|84.72|83.32|85.31|83.91|83.78|82.38|1994
1650996000000|2022-04-26 18:00:00|84.73|83.33|84.3|82.9|84.73|83.33|83.78|82.38|1592
1650999600000|2022-04-26 19:00:00|84.31|82.91|83.72|82.32|84.39|82.99|82.37|80.97|2134
1651003200000|2022-04-26 20:00:00|83.73|82.33|83.69|82.29|83.99|82.59|82.59|81.19|2290
1651006800000|2022-04-26 21:00:00|83.7|82.3|84.61|83.21|84.79|83.39|83.51|82.11|835
1651010400000|2022-04-26 22:00:00|84.62|83.22|84.26|82.86|84.98|83.58|84.23|82.83|1679
1651014000000|2022-04-26 23:00:00|84.25|82.85|83.29|81.89|84.29|82.89|82.42|81.02|2567
1651017600000|2022-04-27 00:00:00|83.3|81.9|83.43|82.03|84.2|82.8|82.63|81.23|2503
1651021200000|2022-04-27 01:00:00|83.41|82.01|84.04|82.64|84.05|82.82|83.33|81.93|1341
1651024800000|2022-04-27 02:00:00|84.05|82.65|84.44|83.04|84.48|83.08|83.93|82.53|908
1651028400000|2022-04-27 03:00:00|84.43|83.03|83.65|82.25|84.45|83.05|83.59|82.19|1158
1651032000000|2022-04-27 04:00:00|83.64|82.24|84.12|82.72|84.18|82.78|83.6|82.2|699
1651035600000|2022-04-27 05:00:00|84.13|82.73|84.29|82.89|84.74|83.34|84.09|82.69|1052
1651039200000|2022-04-27 06:00:00|84.3|82.9|84.88|83.48|84.91|83.51|84.01|82.61|854
1651042800000|2022-04-27 07:00:00|84.89|83.49|85.8|84.4|85.84|84.44|84.89|83.49|1332
1651046400000|2022-04-27 08:00:00|85.81|84.41|84.96|83.56|86.08|84.68|84.34|82.94|1578
1651050000000|2022-04-27 09:00:00|84.97|83.57|85.52|84.12|85.75|84.35|84.81|83.41|1155
1651053600000|2022-04-27 10:00:00|85.53|84.13|85.31|83.91|85.61|84.21|84.92|83.52|923
1651057200000|2022-04-27 11:00:00|85.32|83.92|84.52|83.12|85.34|83.94|83.82|82.42|1679
1651060800000|2022-04-27 12:00:00|84.54|83.14|84.12|82.72|84.99|83.59|84.1|82.7|1605
1651064400000|2022-04-27 13:00:00|84.13|82.73|85.52|84.12|86.26|84.86|83.86|82.46|2532
1651068000000|2022-04-27 14:00:00|85.51|84.11|84.12|82.72|85.67|84.27|83.67|82.27|3315
1651071600000|2022-04-27 15:00:00|84.13|82.73|84.68|83.28|84.99|83.59|83.94|82.54|2800
1651075200000|2022-04-27 16:00:00|84.66|83.26|84.59|83.19|85.1|83.7|84.47|83.07|1704
1651078800000|2022-04-27 17:00:00|84.6|83.2|84.46|83.06|84.69|83.29|84.06|82.66|1814
1651082400000|2022-04-27 18:00:00|84.47|83.07|83.87|82.47|84.6|83.2|83.74|82.34|1410
1651086000000|2022-04-27 19:00:00|83.86|82.46|83.75|82.35|83.86|82.46|83.18|81.78|1704
1651089600000|2022-04-27 20:00:00|83.73|82.33|84.41|83.01|85.88|84.48|83.61|82.21|1728
1651093200000|2022-04-27 21:00:00|84.43|83.03|84.73|83.33|85.1|83.7|84.33|82.93|575
1651096800000|2022-04-27 22:00:00|84.74|83.34|84.5|83.1|85.31|83.91|84.48|83.08|1309
1651100400000|2022-04-27 23:00:00|84.51|83.11|84.74|83.34|84.93|83.53|84.42|83.02|857
1651104000000|2022-04-28 00:00:00|84.73|83.33|84.76|83.66|84.95|83.67|84.38|82.98|1228
1651107600000|2022-04-28 01:00:00|84.77|83.67|84.49|83.09|85.41|84.01|84.39|82.99|1295
1651111200000|2022-04-28 02:00:00|84.48|83.08|84.91|83.81|85.19|83.81|84.36|82.96|730
1651114800000|2022-04-28 03:00:00|84.92|83.82|84.6|83.2|85.25|83.99|84.55|83.15|802
1651118400000|2022-04-28 04:00:00|84.61|83.21|84.88|83.48|85.08|83.68|84.54|83.14|634
1651122000000|2022-04-28 05:00:00|84.89|83.49|84.03|82.93|84.95|83.55|83.93|82.67|785
1651125600000|2022-04-28 06:00:00|84.02|82.92|84.35|82.95|84.69|83.29|83.99|82.59|841
1651129200000|2022-04-28 07:00:00|84.36|82.96|84.68|83.28|85.01|83.61|84.28|82.88|962
1651132800000|2022-04-28 08:00:00|84.66|83.26|85.51|84.11|85.73|84.33|84.56|83.16|1107
1651136400000|2022-04-28 09:00:00|85.52|84.12|85.77|84.37|85.86|84.46|85.52|84.12|797
1651140000000|2022-04-28 10:00:00|85.76|84.36|85.63|84.23|85.89|84.49|85.37|83.97|716
1651143600000|2022-04-28 11:00:00|85.62|84.22|85.4|84|85.67|84.27|85.33|83.93|675
1651147200000|2022-04-28 12:00:00|85.41|84.01|84.58|83.18|85.61|84.21|84.49|83.09|1619
1651150800000|2022-04-28 13:00:00|84.57|83.17|83.79|82.39|84.67|83.27|83.65|82.25|2347
1651154400000|2022-04-28 14:00:00|83.78|82.38|84.24|82.84|84.43|83.03|83.29|81.89|2193
1651158000000|2022-04-28 15:00:00|84.23|82.83|83.99|82.59|85.67|84.27|83.68|82.28|2530
1651161600000|2022-04-28 16:00:00|83.98|82.58|84.6|83.2|84.94|83.54|83.6|82.2|2101
1651165200000|2022-04-28 17:00:00|84.61|83.21|85.34|83.94|85.37|83.97|84.53|83.13|1575
1651168800000|2022-04-28 18:00:00|85.37|83.97|85.43|84.03|85.67|84.27|85.31|83.91|1141
1651172400000|2022-04-28 19:00:00|85.44|84.04|84.76|83.36|85.58|84.18|84.58|83.18|1201
1651176000000|2022-04-28 20:00:00|84.77|83.37|84.94|83.54|85.4|84|84.4|83|1780
1651179600000|2022-04-28 21:00:00|84.93|83.53|85.72|84.32|85.95|84.55|84.89|83.49|591
1651183200000|2022-04-28 22:00:00|85.73|84.33|85.18|83.78|85.78|84.38|84.78|83.38|1142
1651186800000|2022-04-28 23:00:00|85.16|83.76|85.04|83.64|85.41|84.01|84.79|83.39|832
1651190400000|2022-04-29 00:00:00|85.03|83.63|85.16|83.76|85.33|83.93|84.76|83.36|931
1651194000000|2022-04-29 01:00:00|85.17|83.77|84.98|83.58|85.64|84.24|84.8|83.4|791
1651197600000|2022-04-29 02:00:00|84.97|83.57|84.32|82.92|85|83.6|84.06|82.66|863
1651201200000|2022-04-29 03:00:00|84.31|82.91|84.21|82.81|84.5|83.1|83.93|82.53|1152
1651204800000|2022-04-29 04:00:00|84.2|82.8|84.45|83.05|84.66|83.26|83.77|82.37|1003
1651208400000|2022-04-29 05:00:00|84.44|83.04|84.02|82.62|84.67|83.27|84|82.6|936
1651212000000|2022-04-29 06:00:00|84.01|82.61|84.18|82.78|84.54|83.14|83.83|82.43|960
1651215600000|2022-04-29 07:00:00|84.19|82.79|84.4|83|84.52|83.12|84.03|82.63|781
1651219200000|2022-04-29 08:00:00|84.37|82.97|83.81|82.41|84.66|83.26|83.77|82.37|715
1651222800000|2022-04-29 09:00:00|83.8|82.4|82.85|81.45|83.8|82.4|82.83|81.43|1094
1651226400000|2022-04-29 10:00:00|82.84|81.44|81.79|80.39|83.26|81.86|81.31|79.91|1778
1651230000000|2022-04-29 11:00:00|81.8|80.4|81.91|80.51|82.1|80.7|81.5|80.1|1756
1651233600000|2022-04-29 12:00:00|81.92|80.52|82.27|80.87|82.76|81.36|81.73|80.33|1365
1651237200000|2022-04-29 13:00:00|82.26|80.86|82.89|81.49|83.04|81.64|82.07|80.67|1785
1651240800000|2022-04-29 14:00:00|82.91|81.51|81.94|80.54|83.01|81.61|81.93|80.53|1664
1651244400000|2022-04-29 15:00:00|81.93|80.53|82.53|81.13|82.7|81.3|81.84|80.44|1535
1651248000000|2022-04-29 16:00:00|82.52|81.12|81.44|80.04|82.52|81.12|81.29|79.89|1513
1651251600000|2022-04-29 17:00:00|81.45|80.05|81.52|80.12|81.95|80.55|81.24|79.84|1163
1651255200000|2022-04-29 18:00:00|81.53|80.13|81.28|79.88|81.8|80.4|80.62|79.22|1738
1651258800000|2022-04-29 19:00:00|81.27|79.87|80.36|78.96|81.45|80.05|79.66|78.26|2620
1651262400000|2022-04-29 20:00:00|80.34|78.94|80.91|79.51|81.29|79.89|80.23|78.83|1382
1651302000000|2022-04-30 07:00:00|82.45|81.05|82.13|80.73|82.46|81.06|82.01|80.61|747
1651305600000|2022-04-30 08:00:00|82.14|80.74|81.9|80.5|82.41|81.01|81.77|80.37|1035
1651309200000|2022-04-30 09:00:00|81.89|80.49|81.7|80.3|82.02|80.62|81.58|80.18|712
1651312800000|2022-04-30 10:00:00|81.71|80.31|81.17|79.77|81.74|80.34|81.17|79.77|592
1651316400000|2022-04-30 11:00:00|81.16|79.76|81.26|79.86|81.26|79.86|81.16|79.76|35
1651320000000|2022-04-30 12:00:00|81.22|79.82|81.31|79.91|81.59|80.19|81.22|79.82|632
1651323600000|2022-04-30 13:00:00|81.3|79.9|80.95|79.55|81.73|80.33|80.9|79.5|904
1651327200000|2022-04-30 14:00:00|80.94|79.54|79.48|78.08|81.22|79.82|79.39|77.99|1542
1651330800000|2022-04-30 15:00:00|79.49|78.09|80.09|78.69|80.23|78.83|79.19|77.79|1516
1651334400000|2022-04-30 16:00:00|80.1|78.7|79.75|78.35|80.41|79.01|79.7|78.3|1143
1651338000000|2022-04-30 17:00:00|79.74|78.34|78.81|77.41|79.75|78.35|78.59|77.19|1581
1651341600000|2022-04-30 18:00:00|78.8|77.4|79.15|77.75|79.35|77.95|78.65|77.25|1332
1651345200000|2022-04-30 19:00:00|79.14|77.74|79.54|78.14|79.67|78.27|78.94|77.54|1066
1651348800000|2022-04-30 20:00:00|79.53|78.13|78.76|77.36|79.53|78.13|78.72|77.32|903
1651352400000|2022-04-30 21:00:00|78.75|77.35|78.73|77.33|78.88|77.48|78.55|77.15|595
1651356000000|2022-04-30 22:00:00|78.72|77.32|77.38|75.98|78.72|77.32|77.32|75.92|2707
1651359600000|2022-04-30 23:00:00|77.39|75.99|76.27|74.87|77.76|76.36|74.29|72.89|4855
1651363200000|2022-05-01 00:00:00|76.26|74.86|76.59|75.19|77.18|75.78|75.87|74.47|2727
1651366800000|2022-05-01 01:00:00|76.57|75.17|77.44|76.04|77.54|76.14|75.26|73.86|2587
1651370400000|2022-05-01 02:00:00|77.45|76.05|76.75|75.35|78.18|76.78|76.61|75.21|1806
1651374000000|2022-05-01 03:00:00|76.76|75.36|77.13|75.73|77.44|76.04|76.76|75.36|1422
1651377600000|2022-05-01 04:00:00|77.14|75.74|77.14|75.74|77.43|76.03|76.85|75.45|1170
1651381200000|2022-05-01 05:00:00|77.13|75.73|78.06|76.66|78.53|77.13|77.13|75.73|1497
1651384800000|2022-05-01 06:00:00|78.08|76.68|77.64|76.24|78.36|76.96|77.62|76.22|1007
1651388400000|2022-05-01 07:00:00|77.63|76.23|77.46|76.06|77.83|76.43|77.32|75.92|738
1651392000000|2022-05-01 08:00:00|77.47|76.07|78.23|76.83|78.37|76.97|77.44|76.04|1008
1651395600000|2022-05-01 09:00:00|78.25|76.85|77.86|76.46|78.34|76.94|77.58|76.18|830
1651399200000|2022-05-01 10:00:00|77.87|76.47|77.99|76.59|78.26|76.86|77.69|76.29|883
1651402800000|2022-05-01 11:00:00|77.98|76.58|77.75|76.35|78.27|76.87|77.75|76.35|960
1651406400000|2022-05-01 12:00:00|77.76|76.36|78.01|76.61|78.15|76.75|77.38|75.98|1183
1651410000000|2022-05-01 13:00:00|78.02|76.62|77.9|76.5|78.34|76.94|77.81|76.41|834
1651413600000|2022-05-01 14:00:00|77.88|76.48|77.78|76.38|78.27|76.87|77.58|76.18|995
1651417200000|2022-05-01 15:00:00|77.79|76.39|79.76|78.36|79.87|78.47|77.78|76.38|1692
1651420800000|2022-05-01 16:00:00|79.77|78.37|80.25|78.85|80.7|79.3|79.45|78.05|1819
1651424400000|2022-05-01 17:00:00|80.27|78.87|79.95|78.55|80.59|79.19|79.89|78.49|1164
1651428000000|2022-05-01 18:00:00|79.96|78.56|78.34|76.94|80|78.6|78.33|76.93|1303
1651431600000|2022-05-01 19:00:00|78.33|76.93|77.77|76.37|78.58|77.18|77.54|76.14|1497
1651435200000|2022-05-01 20:00:00|77.76|76.36|78.97|77.57|79.01|77.61|77.57|76.17|1213
1651438800000|2022-05-01 21:00:00|78.99|77.59|78.59|77.19|79.38|77.98|78.07|76.67|1159
1651442400000|2022-05-01 22:00:00|78.58|77.18|79.09|77.69|79.71|78.31|78.42|77.02|1498
1651446000000|2022-05-01 23:00:00|79.1|77.7|79.65|78.25|80.01|78.61|78.76|77.36|2202
1651449600000|2022-05-02 00:00:00|79.64|78.24|79.79|78.39|80.24|78.84|79.51|78.11|2122
1651453200000|2022-05-02 01:00:00|79.8|78.4|78.78|77.38|80.35|78.95|78.78|77.38|1249
1651456800000|2022-05-02 02:00:00|78.77|77.37|79.26|77.86|79.37|77.97|78.72|77.32|1241
1651460400000|2022-05-02 03:00:00|79.27|77.87|79.08|77.68|79.46|78.06|78.99|77.59|873
1651464000000|2022-05-02 04:00:00|79.09|77.69|79.53|78.13|79.67|78.27|78.87|77.47|1117
1651467600000|2022-05-02 05:00:00|79.54|78.14|80.02|78.62|80.03|78.63|79.35|77.95|1034
1651471200000|2022-05-02 06:00:00|80.01|78.61|79.59|78.19|80.27|78.87|79.59|78.19|883
1651474800000|2022-05-02 07:00:00|79.6|78.2|79.48|78.08|80.07|78.67|79.36|77.96|771
1651478400000|2022-05-02 08:00:00|79.49|78.09|79.32|77.92|79.92|78.52|79.04|77.64|1282
1651482000000|2022-05-02 09:00:00|79.33|77.93|78.62|77.22|79.67|78.27|78.61|77.21|949
1651485600000|2022-05-02 10:00:00|78.63|77.23|78.54|77.14|78.93|77.53|78.39|76.99|1016
1651489200000|2022-05-02 11:00:00|78.53|77.13|77.85|76.45|78.61|77.21|77.7|76.3|1331
1651492800000|2022-05-02 12:00:00|77.84|76.44|77.94|76.54|78.61|77.21|77.76|76.36|1324
1651496400000|2022-05-02 13:00:00|77.93|76.53|78.81|77.41|79.27|77.87|77.54|76.14|2998
1651500000000|2022-05-02 14:00:00|78.8|77.4|78.57|77.17|79.16|77.76|78.01|76.61|2886
1651503600000|2022-05-02 15:00:00|78.56|77.16|78.29|76.89|79.01|77.61|78.11|76.71|1848
1651507200000|2022-05-02 16:00:00|78.3|76.9|78.18|76.78|78.65|77.25|77.98|76.58|1522
1651510800000|2022-05-02 17:00:00|78.15|76.75|77.73|76.33|78.68|77.28|77.36|75.96|1763
1651514400000|2022-05-02 18:00:00|77.72|76.32|77.77|76.37|78.06|76.66|77.11|75.71|2099
1651518000000|2022-05-02 19:00:00|77.79|76.39|78.42|77.02|78.63|77.23|77.65|76.25|1692
1651521600000|2022-05-02 20:00:00|78.43|77.03|78.14|76.74|78.57|77.17|78.09|76.69|777
1651525200000|2022-05-02 21:00:00|78.15|76.75|79.14|77.74|79.22|77.82|78.07|76.67|556
1651528800000|2022-05-02 22:00:00|79.13|77.73|78.86|77.46|79.81|78.41|78.82|77.42|987
1651532400000|2022-05-02 23:00:00|78.87|77.47|78.79|77.39|79.33|77.93|78.65|77.25|845
1651536000000|2022-05-03 00:00:00|78.77|77.37|78.67|77.27|78.85|77.45|78.27|76.87|771
1651539600000|2022-05-03 01:00:00|78.68|77.28|79.18|77.78|79.18|77.78|78.48|77.08|662
1651543200000|2022-05-03 02:00:00|79.19|77.79|78.95|77.55|79.57|78.17|78.53|77.13|1026
1651546800000|2022-05-03 03:00:00|78.96|77.56|79.58|78.18|79.9|78.5|78.92|77.52|931
1651550400000|2022-05-03 04:00:00|79.59|78.19|79.85|78.45|80.13|78.73|79.3|78.01|611
1651554000000|2022-05-03 05:00:00|79.84|78.44|79.69|78.29|79.89|78.49|79.36|77.96|637
1651557600000|2022-05-03 06:00:00|79.68|78.28|79.58|78.18|79.81|78.41|79.31|77.91|553
1651561200000|2022-05-03 07:00:00|79.57|78.17|79.27|77.87|79.73|78.33|79.02|77.62|673
1651564800000|2022-05-03 08:00:00|79.28|77.88|79.58|78.18|79.84|78.44|79.27|77.87|596
1651568400000|2022-05-03 09:00:00|79.57|78.17|79.33|77.93|79.69|78.29|79.27|77.87|688
1651572000000|2022-05-03 10:00:00|79.32|77.92|79.23|77.83|79.44|78.04|78.94|77.54|722
1651575600000|2022-05-03 11:00:00|79.24|77.84|80.41|79.01|80.62|79.22|79.1|77.7|955
1651579200000|2022-05-03 12:00:00|80.42|79.02|80.01|78.61|80.49|79.09|79.94|78.54|896
1651582800000|2022-05-03 13:00:00|80|78.6|79.77|78.37|80.09|78.69|79.31|77.91|1652
1651586400000|2022-05-03 14:00:00|79.79|78.39|79.8|78.4|80.24|78.84|79.45|78.05|1512
1651590000000|2022-05-03 15:00:00|79.79|78.39|79.75|78.35|80.27|78.87|79.61|78.21|911
1651593600000|2022-05-03 16:00:00|79.74|78.34|78.82|77.42|79.93|78.53|78.74|77.34|1284
1651597200000|2022-05-03 17:00:00|78.81|77.41|78.61|77.21|79.34|77.94|78.58|77.18|956
1651600800000|2022-05-03 18:00:00|78.62|77.22|77.79|76.39|78.62|77.22|77.39|75.99|1862
1651604400000|2022-05-03 19:00:00|77.8|76.4|77.05|75.65|77.8|76.4|76.8|75.4|1665
1651608000000|2022-05-03 20:00:00|77.06|75.66|77.29|75.89|77.36|75.96|76.76|75.36|911
1651611600000|2022-05-03 21:00:00|77.3|75.9|77.53|76.13|77.82|76.42|76.92|75.52|685
1651615200000|2022-05-03 22:00:00|77.54|76.14|77.72|76.32|78.32|76.92|77.39|75.99|839
1651618800000|2022-05-03 23:00:00|77.71|76.31|77.81|76.41|77.86|76.46|77.26|75.86|746
1651622400000|2022-05-04 00:00:00|77.8|76.4|78.38|76.98|78.42|77.02|77.47|76.07|972
1651626000000|2022-05-04 01:00:00|78.39|76.99|78.39|76.99|78.63|77.23|78.31|76.91|621
1651629600000|2022-05-04 02:00:00|78.38|76.98|78.63|77.23|78.92|77.52|78.34|76.94|775
1651633200000|2022-05-04 03:00:00|78.62|77.22|78.77|77.37|78.97|77.57|78.62|77.22|637
1651636800000|2022-05-04 04:00:00|78.78|77.38|78.66|77.26|79.14|77.74|78.41|77.01|628
1651640400000|2022-05-04 05:00:00|78.65|77.25|78.41|77.01|78.92|77.52|78.3|76.9|736
1651644000000|2022-05-04 06:00:00|78.4|77|78.92|77.52|79.11|77.71|78.39|76.99|890
1651647600000|2022-05-04 07:00:00|78.93|77.53|79.95|78.55|80.04|78.64|78.78|77.38|1082
1651651200000|2022-05-04 08:00:00|79.96|78.56|81.33|79.93|81.34|79.94|79.88|78.48|1348
1651654800000|2022-05-04 09:00:00|81.34|79.94|80.78|79.38|81.47|80.07|80.45|79.05|1200
1651658400000|2022-05-04 10:00:00|80.79|79.39|82.24|80.84|82.52|81.12|80.76|79.36|1464
1651662000000|2022-05-04 11:00:00|82.25|80.85|82.92|81.52|84.02|82.62|82.25|80.85|1875
1651665600000|2022-05-04 12:00:00|82.93|81.53|82.96|81.56|83.75|82.35|82.23|80.83|1872
1651669200000|2022-05-04 13:00:00|82.94|81.54|82.56|81.16|83.7|82.3|82.56|81.16|1878
1651672800000|2022-05-04 14:00:00|82.57|81.17|82.99|81.59|84.32|82.92|82.52|81.12|1954
1651676400000|2022-05-04 15:00:00|82.98|81.58|83.58|82.18|83.91|82.51|82.59|81.19|2038
1651680000000|2022-05-04 16:00:00|83.57|82.17|84.03|82.63|84.69|83.29|83.32|81.92|1998
1651683600000|2022-05-04 17:00:00|84.04|82.64|83.76|82.66|84.34|82.94|83.22|81.82|2092
1651687200000|2022-05-04 18:00:00|83.75|82.65|86.78|85.38|88.1|86.7|83.11|81.71|4808
1651690800000|2022-05-04 19:00:00|86.8|85.4|87.39|85.99|88.08|86.68|86.7|85.3|3598
1651694400000|2022-05-04 20:00:00|87.38|85.98|87.74|86.34|88.09|86.69|87.34|85.94|1391
1651698000000|2022-05-04 21:00:00|87.75|86.35|89.08|87.68|90.16|88.76|87.7|86.3|1417
1651701600000|2022-05-04 22:00:00|89.09|87.69|89.71|88.31|90.25|88.85|89.04|87.64|1623
1651705200000|2022-05-04 23:00:00|89.72|88.32|90.56|89.16|90.61|89.21|89.7|88.3|1267
1651708800000|2022-05-05 00:00:00|90.57|89.17|89.99|88.59|91.2|89.8|89.99|88.59|1860
1651712400000|2022-05-05 01:00:00|90|88.6|89.93|88.53|91|89.6|89.9|88.5|1585
1651716000000|2022-05-05 02:00:00|89.94|88.54|90.01|88.61|90.52|89.12|89.45|88.05|1156
1651719600000|2022-05-05 03:00:00|90.02|88.62|89.18|87.78|90.03|88.63|89.04|87.64|1089
1651723200000|2022-05-05 04:00:00|89.19|87.79|88.65|87.25|89.29|87.89|88.32|86.92|1232
1651726800000|2022-05-05 05:00:00|88.66|87.26|87.04|85.64|88.67|87.27|86.94|85.54|1362
1651730400000|2022-05-05 06:00:00|87.05|85.65|86.96|85.56|87.8|86.4|86.81|85.41|1172
1651734000000|2022-05-05 07:00:00|86.95|85.55|88.13|86.73|88.46|87.06|86.84|85.44|1200
1651737600000|2022-05-05 08:00:00|88.14|86.74|87.25|85.85|88.54|87.14|87.11|85.71|1253
1651741200000|2022-05-05 09:00:00|87.27|85.87|87.45|86.05|87.74|86.34|87.11|85.71|1100
1651744800000|2022-05-05 10:00:00|87.46|86.06|87.32|86.22|88.09|86.69|87.24|85.9|1025
1651748400000|2022-05-05 11:00:00|87.31|86.21|86.48|85.08|87.65|86.42|86.37|84.97|1046
1651752000000|2022-05-05 12:00:00|86.49|85.09|86.6|85.2|87.15|85.75|86.4|85|1240
1651755600000|2022-05-05 13:00:00|86.61|85.21|84.93|83.53|86.96|85.56|84.79|83.39|2722
1651759200000|2022-05-05 14:00:00|84.92|83.52|83.1|81.7|85.38|83.98|82.84|81.44|3757
1651762800000|2022-05-05 15:00:00|83.09|81.69|79.77|78.37|83.16|81.76|78.88|77.48|4643
1651766400000|2022-05-05 16:00:00|79.74|78.34|80.13|78.73|81.12|79.72|79.15|77.75|3676
1651770000000|2022-05-05 17:00:00|80.14|78.74|79.02|77.62|80.58|79.18|78.9|77.5|2508
1651773600000|2022-05-05 18:00:00|79.01|77.61|80.83|79.43|80.96|79.56|77.97|76.57|3713
1651777200000|2022-05-05 19:00:00|80.8|79.4|80.52|79.12|80.8|79.4|79.16|77.76|4021
1651780800000|2022-05-05 20:00:00|80.51|79.11|80.9|79.5|80.94|79.54|79.62|78.22|2122
1651784400000|2022-05-05 21:00:00|80.91|79.51|79.85|78.45|81|79.6|79.78|78.38|897
1651788000000|2022-05-05 22:00:00|79.86|78.46|79.25|77.85|80.24|78.84|79.01|77.61|1255
1651791600000|2022-05-05 23:00:00|79.24|77.84|79.56|78.16|80.33|78.93|79.24|77.84|1542
1651795200000|2022-05-06 00:00:00|79.57|78.17|79.38|77.98|79.87|78.47|78.26|76.86|1773
1651798800000|2022-05-06 01:00:00|79.4|78|79.19|77.79|79.81|78.41|78.6|77.2|1699
1651802400000|2022-05-06 02:00:00|79.2|77.8|79.51|78.11|80.21|78.81|79.12|77.72|1358
1651806000000|2022-05-06 03:00:00|79.52|78.12|79.91|78.51|79.91|78.51|79.1|77.7|1103
1651809600000|2022-05-06 04:00:00|79.9|78.5|79.6|78.2|80.4|79|78.88|77.48|1706
1651813200000|2022-05-06 05:00:00|79.58|78.18|79.95|78.55|80.22|78.82|79.49|78.09|1431
1651816800000|2022-05-06 06:00:00|79.96|78.56|80.04|78.64|80.3|78.9|79.4|78|1344
1651820400000|2022-05-06 07:00:00|80.05|78.65|79.81|78.41|80.44|79.04|78.1|76.7|2693
1651824000000|2022-05-06 08:00:00|79.8|78.4|79.84|78.44|80.59|79.19|79.41|78.01|2843
1651827600000|2022-05-06 09:00:00|79.85|78.45|80.39|78.99|80.57|79.17|79.29|77.89|1932
1651831200000|2022-05-06 10:00:00|80.37|78.97|79.39|77.99|80.55|79.15|78.98|77.58|2202
1651834800000|2022-05-06 11:00:00|79.37|77.97|78.56|77.16|79.71|78.31|77.94|76.54|2869
1651838400000|2022-05-06 12:00:00|78.58|77.18|78.85|77.45|80.2|78.8|78.28|76.88|2944
1651842000000|2022-05-06 13:00:00|78.89|77.49|78|76.6|79.36|77.96|76.97|75.57|3371
1651845600000|2022-05-06 14:00:00|78.01|76.61|79.04|77.64|79.25|77.85|77.62|76.22|3549
1651849200000|2022-05-06 15:00:00|79.03|77.63|78.83|77.43|80.24|78.84|78.7|77.3|2736
1651852800000|2022-05-06 16:00:00|78.84|77.44|79.52|78.12|79.59|78.19|78.52|77.12|2804
1651856400000|2022-05-06 17:00:00|79.54|78.14|78.68|77.28|79.55|78.15|78.53|77.13|2153
1651860000000|2022-05-06 18:00:00|78.69|77.29|78.67|77.27|79.04|77.64|78.29|76.89|1673
1651863600000|2022-05-06 19:00:00|78.66|77.26|79.16|77.76|79.37|77.97|78.48|77.08|2006
1651867200000|2022-05-06 20:00:00|79.15|77.75|79.42|78.02|79.57|78.17|78.71|77.31|897
1651906800000|2022-05-07 07:00:00|77.66|76.26|78.45|77.05|78.58|77.18|77.64|76.24|988
1651910400000|2022-05-07 08:00:00|78.46|77.06|78.71|77.31|79.01|77.61|78.21|76.81|1131
1651914000000|2022-05-07 09:00:00|78.72|77.32|78.45|77.05|78.73|77.33|78.26|76.86|824
1651917600000|2022-05-07 10:00:00|78.44|77.04|78.9|77.5|79.01|77.61|78.28|76.88|846
1651921200000|2022-05-07 11:00:00|78.89|77.49|79.07|77.67|79.2|77.8|78.72|77.32|900
1651924800000|2022-05-07 12:00:00|79.06|77.66|78.76|77.36|79.26|77.86|78.47|77.07|842
1651928400000|2022-05-07 13:00:00|78.75|77.35|78.65|77.25|78.91|77.51|78.33|76.93|1120
1651932000000|2022-05-07 14:00:00|78.64|77.24|78.8|77.4|78.91|77.51|78.41|77.01|769
1651935600000|2022-05-07 15:00:00|78.81|77.41|78.69|77.29|79.01|77.61|78.48|77.08|739
1651939200000|2022-05-07 16:00:00|78.7|77.3|78.47|77.07|78.75|77.35|78.02|76.62|665
1651942800000|2022-05-07 17:00:00|78.48|77.08|78.13|76.73|78.48|77.08|77.84|76.44|770
1651946400000|2022-05-07 18:00:00|78.12|76.72|78.47|77.07|78.6|77.2|78.06|76.66|633
1651950000000|2022-05-07 19:00:00|78.46|77.06|78.47|77.07|78.82|77.42|78.4|77|520
1651953600000|2022-05-07 20:00:00|78.48|77.08|78.15|76.75|78.49|77.09|77.89|76.49|733
1651957200000|2022-05-07 21:00:00|78.17|76.77|76.68|75.28|78.48|77.08|76.67|75.27|1137
1651960800000|2022-05-07 22:00:00|76.71|75.31|76.18|74.78|77.5|76.1|75.42|74.02|2543
1651964400000|2022-05-07 23:00:00|76.2|74.8|76.73|75.33|77.76|76.36|76.08|74.68|2615
1651968000000|2022-05-08 00:00:00|76.72|75.32|76.09|74.69|77.24|75.84|75.98|74.58|1561
1651971600000|2022-05-08 01:00:00|76.1|74.7|75.61|74.21|76.3|74.9|75.41|74.01|1702
1651975200000|2022-05-08 02:00:00|75.6|74.2|74.92|73.52|75.89|74.49|74.22|72.82|2912
1651978800000|2022-05-08 03:00:00|74.93|73.53|74.77|73.37|75.08|73.68|73.97|72.57|2151
1651982400000|2022-05-08 04:00:00|74.78|73.38|74.45|73.05|75.24|73.84|74.43|73.03|1012
1651986000000|2022-05-08 05:00:00|74.44|73.04|74.6|73.2|74.86|73.46|74.31|72.91|976
1651989600000|2022-05-08 06:00:00|74.61|73.21|75.45|74.05|75.66|74.26|74.61|73.21|1173
1651993200000|2022-05-08 07:00:00|75.44|74.04|74.98|73.58|75.68|74.28|74.87|73.47|931
1651996800000|2022-05-08 08:00:00|74.99|73.59|75.22|73.82|75.37|73.97|74.76|73.36|864
1652000400000|2022-05-08 09:00:00|75.23|73.83|74.85|73.45|75.27|73.87|74.74|73.34|831
1652004000000|2022-05-08 10:00:00|74.86|73.46|75.35|73.95|75.57|74.17|74.55|73.15|914
1652007600000|2022-05-08 11:00:00|75.36|73.96|75.24|73.84|75.69|74.29|74.95|73.55|929
1652011200000|2022-05-08 12:00:00|75.22|73.82|74.66|73.26|75.57|74.17|74.54|73.14|1032
1652014800000|2022-05-08 13:00:00|74.65|73.25|74.07|72.67|74.89|73.49|74.06|72.66|1632
1652018400000|2022-05-08 14:00:00|74.09|72.69|74.83|73.43|75.14|73.74|74.05|72.65|1954
1652022000000|2022-05-08 15:00:00|74.82|73.42|74.55|73.15|75.52|74.12|74.55|73.15|1362
1652025600000|2022-05-08 16:00:00|74.56|73.16|74.89|73.49|75.36|73.96|74.55|73.15|1266
1652029200000|2022-05-08 17:00:00|74.9|73.5|75.02|73.62|75.04|73.64|73.29|71.89|2760
1652032800000|2022-05-08 18:00:00|75.03|73.63|75.84|74.44|76.21|74.81|74.3|72.9|2164
1652036400000|2022-05-08 19:00:00|75.83|74.43|76.34|74.94|76.75|75.35|75.79|74.39|1363
1652040000000|2022-05-08 20:00:00|76.33|74.93|75.9|74.5|76.46|75.06|75.64|74.24|1169
1652043600000|2022-05-08 21:00:00|75.91|74.51|76.06|74.66|76.53|75.13|75.91|74.51|759
1652047200000|2022-05-08 22:00:00|76.05|74.65|75.5|74.1|76.19|74.79|75.2|73.8|1850
1652050800000|2022-05-08 23:00:00|75.49|74.09|74.73|73.33|75.53|74.13|74.28|72.95|1440
1652054400000|2022-05-09 00:00:00|74.74|73.34|75.68|74.28|76.1|74.7|74.6|73.2|1739
1652058000000|2022-05-09 01:00:00|75.67|74.27|74.93|73.53|76.05|74.65|74.9|73.5|1511
1652061600000|2022-05-09 02:00:00|74.92|73.52|72.16|70.76|75|73.6|71.9|70.5|3087
1652065200000|2022-05-09 03:00:00|72.17|70.77|71.33|69.93|72.93|71.53|71.23|69.83|3772
1652068800000|2022-05-09 04:00:00|71.35|69.95|71.6|70.2|72.41|71.01|71.28|69.88|1677
1652072400000|2022-05-09 05:00:00|71.61|70.21|70.97|69.57|71.8|70.4|70.85|69.45|1933
1652076000000|2022-05-09 06:00:00|70.98|69.58|70.33|68.93|71.28|69.88|69.91|68.51|2868
1652079600000|2022-05-09 07:00:00|70.34|68.94|69.82|68.42|70.9|69.5|69.74|68.34|2306
1652083200000|2022-05-09 08:00:00|69.81|68.41|69.96|68.56|70.13|68.73|69.02|67.62|2292
1652086800000|2022-05-09 09:00:00|69.97|68.57|69.37|67.97|70.35|68.95|69.15|67.75|1892
1652090400000|2022-05-09 10:00:00|69.36|67.96|66.25|64.85|69.51|68.11|65.88|64.48|3552
1652094000000|2022-05-09 11:00:00|66.23|64.83|67.77|66.37|67.81|66.41|66.23|64.83|3033
1652097600000|2022-05-09 12:00:00|67.76|66.36|66.93|65.53|67.79|66.39|66.88|65.48|2432
1652101200000|2022-05-09 13:00:00|66.96|65.56|67.6|66.2|68.16|66.76|66.11|64.71|3701
1652104800000|2022-05-09 14:00:00|67.61|66.21|66.76|65.36|67.88|66.48|66.46|65.06|3490
1652108400000|2022-05-09 15:00:00|66.75|65.35|66.7|65.3|67.41|66.01|65.78|64.38|2982
1652112000000|2022-05-09 16:00:00|66.69|65.29|63.68|62.28|67.25|65.85|63.14|61.74|3694
1652115600000|2022-05-09 17:00:00|63.67|62.27|64.95|63.55|66.46|65.06|62.34|60.94|4682
1652119200000|2022-05-09 18:00:00|64.96|63.56|63.39|61.99|65.62|64.22|61.85|60.45|4810
1652122800000|2022-05-09 19:00:00|63.42|62.02|63.29|61.89|64.22|62.82|61.78|60.38|4889
1652126400000|2022-05-09 20:00:00|63.3|61.9|64.51|63.11|66.63|65.23|63.3|61.9|4603
1652130000000|2022-05-09 21:00:00|64.52|63.12|63.71|62.31|65.65|64.25|63.64|62.24|2694
1652133600000|2022-05-09 22:00:00|63.72|62.32|64.29|62.89|64.92|63.52|63.28|61.88|3800
1652137200000|2022-05-09 23:00:00|64.28|62.88|60.98|59.58|64.92|63.52|60.61|59.21|4400
1652140800000|2022-05-10 00:00:00|60.97|59.57|62.83|61.43|63.46|62.06|59.43|58.03|4946
1652144400000|2022-05-10 01:00:00|62.84|61.44|64.4|63|64.91|63.51|62.51|61.11|4561
1652148000000|2022-05-10 02:00:00|64.41|63.01|64.09|62.69|65.07|63.67|63.64|62.24|4152
1652151600000|2022-05-10 03:00:00|64.1|62.7|62.64|61.24|64.29|62.89|62.6|61.2|4161
1652155200000|2022-05-10 04:00:00|62.65|61.25|64.59|63.19|64.9|63.5|62.44|61.04|3994
1652158800000|2022-05-10 05:00:00|64.57|63.17|67.44|66.04|68.27|66.87|64.54|63.14|4057
1652162400000|2022-05-10 06:00:00|67.43|66.03|68.84|67.44|70.72|69.32|67.19|65.79|4175
1652166000000|2022-05-10 07:00:00|68.88|67.48|67.99|66.59|69.34|67.94|67.8|66.4|3633
1652169600000|2022-05-10 08:00:00|67.96|66.56|68.79|67.39|69.64|68.24|67.63|66.23|3389
1652173200000|2022-05-10 09:00:00|68.8|67.4|67.23|65.83|69.21|67.81|67.16|65.76|3128
1652176800000|2022-05-10 10:00:00|67.22|65.82|67.98|66.58|68.47|67.07|67.05|65.65|2712
1652180400000|2022-05-10 11:00:00|67.97|66.57|68.6|67.2|69.03|67.63|67.59|66.19|2495
1652184000000|2022-05-10 12:00:00|68.59|67.19|69.72|68.32|70.02|68.62|68.18|66.78|2516
1652187600000|2022-05-10 13:00:00|69.73|68.33|69.27|67.87|70.16|68.76|68.18|66.78|3252
1652191200000|2022-05-10 14:00:00|69.28|67.88|66.75|65.35|70.08|68.68|66.33|64.93|4063
1652194800000|2022-05-10 15:00:00|66.77|65.37|67.09|65.69|67.92|66.52|65.85|64.45|4650
1652198400000|2022-05-10 16:00:00|67.11|65.71|66.67|65.27|67.44|66.04|66.1|64.7|3589
1652202000000|2022-05-10 17:00:00|66.66|65.26|67.92|66.52|68.37|66.97|66.65|65.25|2729
1652205600000|2022-05-10 18:00:00|67.95|66.55|67.05|65.65|68|66.6|66.77|65.37|2673
1652209200000|2022-05-10 19:00:00|67.06|65.66|65.94|64.54|67.26|65.86|65.91|64.51|1167
1652212800000|2022-05-10 20:00:00|65.77|64.37|64.46|63.06|65.83|64.43|64.33|62.93|2451
1652216400000|2022-05-10 21:00:00|64.47|63.07|61.59|60.19|64.99|63.59|61.42|60.02|2231
1652220000000|2022-05-10 22:00:00|61.55|60.15|63.18|61.78|63.72|62.32|61.41|60.01|4213
1652223600000|2022-05-10 23:00:00|63.19|61.79|63.55|62.15|64.4|63|62.82|61.42|3717
1652227200000|2022-05-11 00:00:00|63.54|62.14|63.64|62.24|64.86|63.46|62.75|61.35|3796
1652230800000|2022-05-11 01:00:00|63.63|62.23|62.12|60.72|63.63|62.23|62.01|60.61|3151
1652234400000|2022-05-11 02:00:00|62.13|60.73|63.95|62.55|64.16|62.76|61.82|60.42|3170
1652238000000|2022-05-11 03:00:00|63.97|62.57|63.48|62.08|64.38|62.98|63.33|61.93|2239
1652241600000|2022-05-11 04:00:00|63.47|62.07|62.72|61.32|63.81|62.41|62.34|60.94|2534
1652245200000|2022-05-11 05:00:00|62.73|61.33|63.22|61.82|64.65|63.25|62.15|60.75|2839
1652248800000|2022-05-11 06:00:00|63.21|61.81|61.01|59.61|63.76|62.36|60.63|59.23|3194
1652252400000|2022-05-11 07:00:00|61.02|59.62|61.57|60.17|62.26|60.86|59.83|58.43|5170
1652256000000|2022-05-11 08:00:00|61.59|60.19|64.43|63.03|64.56|63.16|60.96|59.56|4575
1652259600000|2022-05-11 09:00:00|64.44|63.04|65.6|64.2|66.25|64.85|63.88|62.48|4722
1652263200000|2022-05-11 10:00:00|65.61|64.21|64.8|63.4|66.84|65.44|64.77|63.37|4171
1652266800000|2022-05-11 11:00:00|64.79|63.39|62.68|61.28|64.85|63.45|62.5|61.1|3608
1652270400000|2022-05-11 12:00:00|62.67|61.27|54.92|53.82|64.26|62.97|54.13|53.03|6042
1652274000000|2022-05-11 13:00:00|54.9|53.8|62.2|61.1|63.57|62.47|54.63|53.53|7797
1652277600000|2022-05-11 14:00:00|62.19|61.09|60.82|59.72|62.74|61.64|60.46|59.36|6914
1652281200000|2022-05-11 15:00:00|60.85|59.75|57.73|56.63|60.96|59.79|57.32|56.22|5347
1652284800000|2022-05-11 16:00:00|57.74|56.64|56.23|55.13|58.4|57.3|55.58|54.48|4671
1652288400000|2022-05-11 17:00:00|56.21|55.11|56.29|55.19|57.17|56.07|54.13|53.03|5106
1652292000000|2022-05-11 18:00:00|56.28|55.18|54.84|53.74|56.95|55.85|54.54|53.44|4541
1652295600000|2022-05-11 19:00:00|54.83|53.73|53.2|52.1|55.13|54.03|52.86|51.76|4554
1652299200000|2022-05-11 20:00:00|53.21|52.11|50.97|49.87|54.09|52.99|50.6|49.5|4838
1652302800000|2022-05-11 21:00:00|50.96|49.86|52.3|51.2|52.84|51.74|48.05|46.95|5157
1652306400000|2022-05-11 22:00:00|52.29|51.19|52.58|51.18|53.46|52.36|51.08|49.68|4765
1652310000000|2022-05-11 23:00:00|52.6|51.2|52.49|51.09|53.23|51.83|51.35|49.95|3408
1652313600000|2022-05-12 00:00:00|52.5|51.1|54.09|52.69|55.69|54.29|51.59|50.19|4701
1652317200000|2022-05-12 01:00:00|54.08|52.68|51.81|50.41|54.68|53.28|51.64|50.24|3606
1652320800000|2022-05-12 02:00:00|51.78|50.38|49.23|47.83|52.16|50.76|49.13|47.73|3926
1652324400000|2022-05-12 03:00:00|49.22|47.82|44.87|43.47|49.75|48.35|44.8|43.4|4113
1652328000000|2022-05-12 04:00:00|44.88|43.48|44.34|42.94|46.55|45.15|42.91|41.51|4787
1652331600000|2022-05-12 05:00:00|44.36|42.96|41.99|40.59|44.36|42.96|40.89|39.49|4479
1652335200000|2022-05-12 06:00:00|42.04|40.64|43.7|42.3|44.86|43.46|41.54|40.14|3967
1652338800000|2022-05-12 07:00:00|43.61|42.21|45.98|44.58|47.47|46.07|39.55|38.15|7782
1652342400000|2022-05-12 08:00:00|45.99|44.59|44.17|42.77|46.25|44.85|43.57|42.17|7314
1652346000000|2022-05-12 09:00:00|44.15|42.75|43.89|42.49|45.4|44|43.36|41.96|6237
1652349600000|2022-05-12 10:00:00|43.9|42.5|47.16|45.76|47.77|46.37|43.11|41.71|6988
1652353200000|2022-05-12 11:00:00|47.17|45.77|46.4|45|48.89|47.49|46.12|44.72|7009
1652356800000|2022-05-12 12:00:00|46.38|44.98|47.26|45.86|47.38|45.98|45.06|43.66|6315
1652360400000|2022-05-12 13:00:00|47.25|45.85|46.18|44.78|47.63|46.23|45.72|44.32|7318
1652364000000|2022-05-12 14:00:00|46.17|44.77|49.93|48.53|50.04|48.64|45.97|44.57|7138
1652367600000|2022-05-12 15:00:00|49.94|48.54|48.43|47.03|50.95|49.55|48.43|47.03|6531
1652371200000|2022-05-12 16:00:00|48.44|47.04|52.01|50.61|52.01|50.61|48.42|47.02|6005
1652374800000|2022-05-12 17:00:00|52.02|50.62|49.7|48.3|52.04|50.64|49.53|48.13|5369
1652378400000|2022-05-12 18:00:00|49.69|48.29|47.98|46.58|50.21|48.81|47.81|46.41|5041
1652382000000|2022-05-12 19:00:00|47.97|46.57|49.23|47.83|49.52|48.12|47.89|46.49|4658
1652385600000|2022-05-12 20:00:00|49.22|47.82|48.01|46.61|49.86|48.46|48.01|46.61|3629
1652389200000|2022-05-12 21:00:00|48.02|46.62|46.4|45|48.04|46.64|45.77|44.37|3451
1652392800000|2022-05-12 22:00:00|46.39|44.99|46.78|45.38|46.83|45.43|45.77|44.37|2944
1652396400000|2022-05-12 23:00:00|46.77|45.37|47.92|46.52|48.51|47.11|46.77|45.37|4098
1652400000000|2022-05-13 00:00:00|47.91|46.51|50.46|49.06|50.5|49.1|47.49|46.09|4962
1652403600000|2022-05-13 01:00:00|50.45|49.05|50.81|49.41|51.75|50.35|49.77|48.37|4497
1652407200000|2022-05-13 02:00:00|50.8|49.4|53.12|51.72|53.65|52.25|50.5|49.1|6090
1652410800000|2022-05-13 03:00:00|53.11|51.71|55.27|53.87|55.91|54.51|53.11|51.71|6033
1652414400000|2022-05-13 04:00:00|55.28|53.88|55.28|53.88|55.43|54.03|54.3|52.9|3876
1652418000000|2022-05-13 05:00:00|55.29|53.89|58.68|57.28|61.36|59.96|55.02|53.62|6058
1652421600000|2022-05-13 06:00:00|58.69|57.29|59.41|58.01|59.95|58.55|58.54|57.14|5173
1652425200000|2022-05-13 07:00:00|59.4|58|57.1|55.7|59.65|58.25|56.95|55.55|5510
1652428800000|2022-05-13 08:00:00|57.09|55.69|58.35|56.95|59.07|57.67|57.09|55.69|4566
1652432400000|2022-05-13 09:00:00|58.34|56.94|58.34|56.94|59.73|58.33|57.69|56.29|4853
1652436000000|2022-05-13 10:00:00|58.31|56.91|58.6|57.2|58.9|57.5|57.21|55.81|4126
1652439600000|2022-05-13 11:00:00|58.59|57.19|59.34|57.94|59.55|58.15|57.31|55.91|4052
1652443200000|2022-05-13 12:00:00|59.35|57.95|58.3|56.9|59.39|57.99|57.64|56.24|4103
1652446800000|2022-05-13 13:00:00|58.31|56.91|58.55|57.15|58.86|57.46|56.42|55.02|5866
1652450400000|2022-05-13 14:00:00|58.56|57.16|58.08|56.68|59.69|58.29|57.95|56.55|5398
1652454000000|2022-05-13 15:00:00|58.07|56.67|57.47|56.07|58.41|57.01|56.82|55.42|4612
1652457600000|2022-05-13 16:00:00|57.48|56.08|55.91|54.51|58.55|57.15|55.51|54.11|5447
1652461200000|2022-05-13 17:00:00|55.92|54.52|55.28|53.88|57.2|55.8|55.21|53.81|4856
1652464800000|2022-05-13 18:00:00|55.27|53.87|56.43|55.03|56.55|55.15|54.66|53.26|4920
1652468400000|2022-05-13 19:00:00|56.44|55.04|55.96|54.56|56.44|55.04|54.88|53.48|3801
1652472000000|2022-05-13 20:00:00|55.98|54.58|55.31|53.91|56.55|55.15|54.86|53.46|3378
1652511600000|2022-05-14 07:00:00|54.42|53.02|53.78|52.38|54.52|53.12|53.68|52.28|2044
1652515200000|2022-05-14 08:00:00|53.79|52.39|54.05|52.65|54.27|52.87|53.42|52.02|2123
1652518800000|2022-05-14 09:00:00|54.06|52.66|52.98|51.58|54.47|53.07|52.7|51.3|2409
1652522400000|2022-05-14 10:00:00|52.97|51.57|51.41|50.01|53.01|51.61|51.19|49.79|2879
1652526000000|2022-05-14 11:00:00|51.44|50.04|51.62|50.22|51.93|50.53|50.48|49.08|3790
1652529600000|2022-05-14 12:00:00|51.64|50.24|51.16|49.76|51.78|50.38|50.86|49.46|2700
1652533200000|2022-05-14 13:00:00|51.15|49.75|49.89|48.49|51.41|50.01|49.78|48.38|3961
1652536800000|2022-05-14 14:00:00|49.9|48.5|50.46|49.06|50.55|49.15|49.51|48.11|2945
1652540400000|2022-05-14 15:00:00|50.45|49.05|50.02|48.62|50.8|49.4|49.76|48.36|2830
1652544000000|2022-05-14 16:00:00|50.03|48.63|52.07|50.67|52.95|51.55|49.54|48.14|4425
1652547600000|2022-05-14 17:00:00|52.08|50.68|52.71|51.31|52.75|51.35|51.69|50.29|4051
1652551200000|2022-05-14 18:00:00|52.72|51.32|52.29|50.89|53.52|52.12|52.16|50.76|4110
1652554800000|2022-05-14 19:00:00|52.3|50.9|52.02|50.62|52.6|51.2|51.75|50.35|2569
1652558400000|2022-05-14 20:00:00|52.03|50.63|52.46|51.06|52.92|51.52|51.93|50.53|2395
1652562000000|2022-05-14 21:00:00|52.48|51.08|53.55|52.15|54.14|52.74|52.46|51.06|2463
1652565600000|2022-05-14 22:00:00|53.56|52.16|54.37|52.97|54.7|53.3|52.95|51.55|3413
1652569200000|2022-05-14 23:00:00|54.36|52.96|54.4|53|54.81|53.41|53.3|51.9|3770
1652572800000|2022-05-15 00:00:00|54.39|52.99|53.51|52.11|54.77|53.37|53.42|52.02|3478
1652576400000|2022-05-15 01:00:00|53.52|52.12|53.33|51.93|53.69|52.29|52.9|51.5|2478
1652580000000|2022-05-15 02:00:00|53.32|51.92|52.73|51.33|53.72|52.32|52.39|50.99|2798
1652583600000|2022-05-15 03:00:00|52.74|51.34|52.64|51.24|52.9|51.5|52.11|50.71|1976
1652587200000|2022-05-15 04:00:00|52.63|51.23|52.63|51.23|53.02|51.62|52.25|50.85|1739
1652590800000|2022-05-15 05:00:00|52.62|51.22|53.65|52.25|53.85|52.45|52.33|50.93|2160
1652594400000|2022-05-15 06:00:00|53.66|52.26|54.64|53.24|54.65|53.25|53.35|51.95|2361
1652598000000|2022-05-15 07:00:00|54.65|53.25|54.11|52.71|55.09|53.69|54|52.6|2528
1652601600000|2022-05-15 08:00:00|54.1|52.7|53.84|52.44|54.54|53.14|53.74|52.34|2139
1652605200000|2022-05-15 09:00:00|53.83|52.43|55.09|53.69|55.5|54.1|53.75|52.35|2143
1652608800000|2022-05-15 10:00:00|55.1|53.7|55.24|53.84|55.25|53.85|54.37|52.97|2051
1652612400000|2022-05-15 11:00:00|55.23|53.83|56.53|55.13|56.85|55.45|55.03|53.63|3172
1652616000000|2022-05-15 12:00:00|56.51|55.11|56.26|54.86|57.32|55.92|55.85|54.45|3847
1652619600000|2022-05-15 13:00:00|56.25|54.85|55.77|54.37|56.46|55.06|55.44|54.04|3444
1652623200000|2022-05-15 14:00:00|55.76|54.36|55.38|53.98|55.99|54.59|55.09|53.69|1202
1652626800000|2022-05-15 15:00:00|55.73|54.33|55.33|53.93|56.56|55.16|54.95|53.55|3412
1652630400000|2022-05-15 16:00:00|55.32|53.92|56.44|55.04|56.56|55.16|55.12|53.72|3041
1652634000000|2022-05-15 17:00:00|56.45|55.05|56.12|54.72|56.95|55.55|55.89|54.49|3033
1652637600000|2022-05-15 18:00:00|56.13|54.73|58|56.6|58.33|56.93|55.89|54.49|3568
1652641200000|2022-05-15 19:00:00|58.01|56.61|58.67|57.27|58.76|57.36|57.4|56|3290
1652644800000|2022-05-15 20:00:00|58.66|57.26|59.61|58.21|59.8|58.4|57.89|56.49|4480
1652648400000|2022-05-15 21:00:00|59.62|58.22|59.02|57.62|59.66|58.26|58.46|57.06|3200
1652652000000|2022-05-15 22:00:00|59.03|57.63|60.01|58.61|60.59|59.19|59.03|57.63|4424
1652655600000|2022-05-15 23:00:00|60.02|58.62|60.45|59.05|60.57|59.17|59.59|58.19|3184
1652659200000|2022-05-16 00:00:00|60.46|59.06|61.05|59.65|61.12|59.72|58.83|57.43|3965
1652662800000|2022-05-16 01:00:00|61.04|59.64|59.1|57.7|62.03|60.63|59.02|57.62|5033
1652666400000|2022-05-16 02:00:00|59.11|57.71|60.04|58.64|60.54|59.14|59.07|57.67|3473
1652670000000|2022-05-16 03:00:00|60.05|58.65|58.44|57.04|60.13|58.73|58.16|56.76|2683
1652673600000|2022-05-16 04:00:00|58.43|57.03|58.04|56.64|58.61|57.21|57.6|56.2|2908
1652677200000|2022-05-16 05:00:00|58.03|56.63|57.64|56.24|58.75|57.35|57.58|56.18|2568
1652680800000|2022-05-16 06:00:00|57.63|56.23|56.48|55.08|57.63|56.23|56.12|54.72|4482
1652684400000|2022-05-16 07:00:00|56.49|55.09|56.71|55.31|57.23|55.83|55.82|54.42|3334
1652688000000|2022-05-16 08:00:00|56.7|55.3|57.36|55.96|57.55|56.15|56.62|55.22|2242
1652691600000|2022-05-16 09:00:00|57.35|55.95|56.71|55.31|57.35|55.95|56|54.6|2985
1652695200000|2022-05-16 10:00:00|56.7|55.3|58.31|56.91|58.39|56.99|56.13|54.73|4116
1652698800000|2022-05-16 11:00:00|58.3|56.9|57.13|55.73|58.33|56.93|57.11|55.71|3151
1652702400000|2022-05-16 12:00:00|57.14|55.74|57.46|56.06|58.56|57.16|56.57|55.17|4577
1652706000000|2022-05-16 13:00:00|57.45|56.05|56.2|54.8|58.21|56.81|56.04|54.64|5716
1652709600000|2022-05-16 14:00:00|56.19|54.79|56.05|54.65|57.45|56.05|55.99|54.59|4676
1652713200000|2022-05-16 15:00:00|56.04|54.64|56.15|54.75|56.68|55.28|55.06|53.66|4168
1652716800000|2022-05-16 16:00:00|56.16|54.76|55.6|54.2|56.89|55.49|55.3|53.9|4496
1652720400000|2022-05-16 17:00:00|55.58|54.18|56.79|55.39|57.03|55.63|55.49|54.09|3321
1652724000000|2022-05-16 18:00:00|56.8|55.4|57.39|55.99|57.69|56.29|56.55|55.15|2641
1652727600000|2022-05-16 19:00:00|57.4|56|56.32|54.92|57.69|56.29|56.11|54.71|2859
1652731200000|2022-05-16 20:00:00|56.31|54.91|57.04|55.64|57.09|55.69|56.23|54.83|1770
1652734800000|2022-05-16 21:00:00|57.05|55.65|57.65|56.25|57.87|56.47|56.93|55.53|1579
1652738400000|2022-05-16 22:00:00|57.66|56.26|56.95|55.55|57.97|56.57|56.83|55.43|2805
1652742000000|2022-05-16 23:00:00|56.96|55.56|56.27|54.87|57.07|55.67|55.86|54.46|2265
1652745600000|2022-05-17 00:00:00|56.3|54.9|57.09|55.69|57.33|55.93|56.26|54.86|3329
1652749200000|2022-05-17 01:00:00|57.1|55.7|56.94|55.54|57.22|55.82|56.12|54.83|2478
1652752800000|2022-05-17 02:00:00|56.95|55.55|57.03|55.63|57.25|55.85|56.55|55.15|1693
1652756400000|2022-05-17 03:00:00|57.04|55.64|57.51|56.11|58.03|56.63|56.95|55.55|2221
1652760000000|2022-05-17 04:00:00|57.52|56.12|58.14|56.74|58.23|56.83|57.35|55.95|1775
1652763600000|2022-05-17 05:00:00|58.15|56.75|58.58|57.18|58.67|57.27|57.73|56.33|1919
1652767200000|2022-05-17 06:00:00|58.57|57.17|59.09|57.69|59.17|57.77|58.2|56.8|1713
1652770800000|2022-05-17 07:00:00|59.1|57.7|58.27|56.87|59.1|57.7|58.23|56.83|1902
1652774400000|2022-05-17 08:00:00|58.26|56.86|58.59|57.19|59.1|57.7|58.04|56.64|1956
1652778000000|2022-05-17 09:00:00|58.58|57.18|59.1|57.7|59.57|58.17|58.58|57.18|2031
1652781600000|2022-05-17 10:00:00|59.12|57.72|58.67|57.27|59.14|57.74|58.46|57.06|1839
1652785200000|2022-05-17 11:00:00|58.66|57.26|58.75|57.35|59.39|57.99|58.65|57.25|2451
1652788800000|2022-05-17 12:00:00|58.74|57.34|59.6|58.2|60.2|58.8|58.68|57.28|3092
1652792400000|2022-05-17 13:00:00|59.59|58.19|59.73|58.33|60.6|59.2|59.34|57.94|3455
1652796000000|2022-05-17 14:00:00|59.74|58.34|58.08|56.68|59.85|58.45|57.73|56.33|3677
1652799600000|2022-05-17 15:00:00|58.07|56.67|58.08|56.68|58.54|57.14|57.57|56.17|3694
1652803200000|2022-05-17 16:00:00|58.07|56.67|57.72|56.32|58.2|56.8|57.01|55.61|3283
1652806800000|2022-05-17 17:00:00|57.71|56.31|57.08|55.68|58.05|56.65|57.08|55.68|2865
1652810400000|2022-05-17 18:00:00|57.07|55.67|56.81|55.41|57.71|56.31|55.78|54.38|5007
1652814000000|2022-05-17 19:00:00|56.8|55.4|57.26|55.86|57.94|56.54|56.59|55.19|3792
1652817600000|2022-05-17 20:00:00|57.25|55.85|57.2|55.8|57.66|56.26|57.01|55.61|1673
1652821200000|2022-05-17 21:00:00|57.21|55.81|58.42|57.02|58.59|57.19|57.08|55.68|1181
1652824800000|2022-05-17 22:00:00|58.43|57.03|58.33|56.93|58.64|57.24|57.93|56.53|1567
1652828400000|2022-05-17 23:00:00|58.34|56.94|58.4|57|58.9|57.5|58.34|56.94|1793
1652832000000|2022-05-18 00:00:00|58.39|56.99|58.2|56.8|59.26|57.86|58.09|56.69|2051
1652835600000|2022-05-18 01:00:00|58.22|56.82|57.28|55.88|58.26|56.86|57.23|55.83|2141
1652839200000|2022-05-18 02:00:00|57.29|55.89|57.8|56.4|57.84|56.44|57.23|55.83|1351
1652842800000|2022-05-18 03:00:00|57.79|56.39|56.54|55.14|57.79|56.39|56.38|54.98|2100
1652846400000|2022-05-18 04:00:00|56.53|55.13|56.69|55.29|57.09|55.69|56.41|55.01|1502
1652850000000|2022-05-18 05:00:00|56.68|55.28|57.29|55.89|57.31|56.03|56.54|55.14|1717
1652853600000|2022-05-18 06:00:00|57.3|55.9|56.26|55.16|57.35|56.07|56.25|54.99|1759
1652857200000|2022-05-18 07:00:00|56.41|55.01|57.05|55.65|57.07|55.67|56.19|54.96|1752
1652860800000|2022-05-18 08:00:00|57.06|55.66|56.88|55.48|57.18|55.78|56.53|55.13|1419
1652864400000|2022-05-18 09:00:00|56.89|55.49|56.87|55.47|57.02|55.62|56.32|54.92|1500
1652868000000|2022-05-18 10:00:00|56.88|55.48|56.81|55.41|57.16|55.76|56.51|55.11|1185
1652871600000|2022-05-18 11:00:00|56.83|55.43|56.29|54.89|56.87|55.47|55.97|54.57|1740
1652875200000|2022-05-18 12:00:00|56.3|54.9|54.59|53.19|56.32|54.92|54.44|53.04|2466
1652878800000|2022-05-18 13:00:00|54.58|53.18|54.06|52.66|55.1|53.7|53.74|52.34|3820
1652882400000|2022-05-18 14:00:00|54.04|52.64|53.71|52.31|54.59|53.19|53.28|51.88|3287
1652886000000|2022-05-18 15:00:00|53.69|52.29|52.84|51.44|53.73|52.33|52.45|51.05|3558
1652889600000|2022-05-18 16:00:00|52.83|51.43|53.37|51.97|53.65|52.25|52.13|50.73|3915
1652893200000|2022-05-18 17:00:00|53.38|51.98|52.86|51.46|53.38|51.98|52.71|51.31|2740
1652896800000|2022-05-18 18:00:00|52.85|51.45|53.23|51.83|53.42|52.02|52.52|51.12|2618
1652900400000|2022-05-18 19:00:00|53.21|51.81|53.78|52.38|54.01|52.61|53.2|51.8|2825
1652904000000|2022-05-18 20:00:00|53.79|52.39|53.26|51.86|53.79|52.39|52.55|51.15|1765
1652907600000|2022-05-18 21:00:00|53.25|51.85|53.14|51.74|53.56|52.16|52.8|51.4|1060
1652911200000|2022-05-18 22:00:00|53.15|51.75|52.8|51.4|53.72|52.32|52.63|51.23|2178
1652914800000|2022-05-18 23:00:00|52.79|51.39|51.2|49.8|53.12|51.72|50.92|49.52|3268
1652918400000|2022-05-19 00:00:00|51.21|49.81|51.48|50.38|52.3|50.9|51|49.6|2825
1652922000000|2022-05-19 01:00:00|51.47|50.37|50.24|48.84|52.09|50.69|50.13|48.73|1912
1652925600000|2022-05-19 02:00:00|50.25|48.85|52.32|50.92|52.38|50.98|49.85|48.45|3174
1652929200000|2022-05-19 03:00:00|52.31|50.91|52.44|51.04|52.96|51.56|52.15|50.75|2412
1652932800000|2022-05-19 04:00:00|52.43|51.03|51.82|50.42|53.02|51.62|51.81|50.41|1525
1652936400000|2022-05-19 05:00:00|51.83|50.43|51.29|49.89|51.96|50.56|51.2|49.8|1913
1652940000000|2022-05-19 06:00:00|51.28|49.88|52.89|51.49|52.99|51.59|51.28|49.88|2044
1652943600000|2022-05-19 07:00:00|52.9|51.5|52.18|50.78|52.96|51.56|52.05|50.65|2101
1652947200000|2022-05-19 08:00:00|52.17|50.77|51.32|49.92|52.38|50.98|51.3|49.9|2419
1652950800000|2022-05-19 09:00:00|51.31|49.91|51.69|50.29|51.77|50.37|51.06|49.66|2056
1652954400000|2022-05-19 10:00:00|51.7|50.3|52.09|50.69|52.38|50.98|51.25|49.85|2327
1652958000000|2022-05-19 11:00:00|52.07|50.67|53.55|52.15|53.78|52.38|51.74|50.34|3152
1652961600000|2022-05-19 12:00:00|53.54|52.14|52.91|51.51|53.61|52.21|52.6|51.2|3119
1652965200000|2022-05-19 13:00:00|52.92|51.52|52.92|51.52|53.93|52.53|52.36|50.96|3912
1652968800000|2022-05-19 14:00:00|52.91|51.51|53.33|51.93|53.88|52.48|52.9|51.5|4022
1652972400000|2022-05-19 15:00:00|53.34|51.94|54.64|53.24|55.29|53.89|53.07|51.67|4400
1652976000000|2022-05-19 16:00:00|54.63|53.23|54.01|52.61|54.82|53.42|53.9|52.5|2667
1652979600000|2022-05-19 17:00:00|54.02|52.62|54.04|52.64|54.49|53.09|53.56|52.16|2644
1652983200000|2022-05-19 18:00:00|54.05|52.65|53.82|52.42|54.26|52.86|53.49|52.09|2375
1652986800000|2022-05-19 19:00:00|53.83|52.43|53.09|51.69|53.93|52.53|53.07|51.67|2133
1652990400000|2022-05-19 20:00:00|53.08|51.68|53.75|52.35|53.75|52.35|53.08|51.68|1200
1652994000000|2022-05-19 21:00:00|53.74|52.34|53.4|52|54.06|52.66|53.32|51.92|1057
1652997600000|2022-05-19 22:00:00|53.39|51.99|53.2|51.8|53.39|51.99|52.71|51.31|1042
1653001200000|2022-05-19 23:00:00|53.21|51.81|53.98|52.58|54.25|52.85|53.14|51.74|2483
1653004800000|2022-05-20 00:00:00|53.99|52.59|54.01|52.61|54.07|52.67|53.39|51.99|2452
1653008400000|2022-05-20 01:00:00|54|52.6|54.56|53.16|55.11|53.71|53.55|52.15|2993
1653012000000|2022-05-20 02:00:00|54.55|53.15|53.99|52.59|54.6|53.2|53.82|52.42|2032
1653015600000|2022-05-20 03:00:00|53.98|52.58|53.7|52.3|54.05|52.65|53.47|52.07|1822
1653019200000|2022-05-20 04:00:00|53.69|52.29|53.55|52.15|54.12|52.72|53.33|51.93|1795
1653022800000|2022-05-20 05:00:00|53.54|52.14|54.12|52.72|54.25|52.85|53.3|51.9|1920
1653026400000|2022-05-20 06:00:00|54.11|52.71|53.2|51.8|54.14|52.74|52.82|51.42|2152
1653030000000|2022-05-20 07:00:00|53.19|51.79|53.66|52.26|53.81|52.41|52.89|51.49|1821
1653033600000|2022-05-20 08:00:00|53.65|52.25|53.66|52.26|54.02|52.62|53.56|52.16|1562
1653037200000|2022-05-20 09:00:00|53.65|52.25|54.02|52.62|54.3|52.9|53.49|52.09|1455
1653040800000|2022-05-20 10:00:00|54.03|52.63|54.69|53.29|54.71|53.31|53.94|52.54|1583
1653044400000|2022-05-20 11:00:00|54.7|53.3|54.66|53.26|54.82|53.42|54.18|52.78|1967
1653048000000|2022-05-20 12:00:00|54.67|53.27|53.92|52.52|54.67|53.27|53.52|52.12|2065
1653051600000|2022-05-20 13:00:00|53.91|52.51|54.08|52.68|54.32|52.92|53.48|52.08|3548
1653055200000|2022-05-20 14:00:00|54.07|52.67|52.22|50.82|54.11|52.71|52.04|50.64|3641
1653058800000|2022-05-20 15:00:00|52.21|50.81|51.66|50.26|52.27|50.87|51.42|50.02|3441
1653062400000|2022-05-20 16:00:00|51.65|50.25|51.17|49.77|51.76|50.36|50.85|49.45|3257
1653066000000|2022-05-20 17:00:00|51.16|49.76|51.4|50|51.41|50.01|50.8|49.4|2525
1653069600000|2022-05-20 18:00:00|51.39|49.99|51.43|50.03|51.63|50.23|51|49.6|1847
1653073200000|2022-05-20 19:00:00|51.44|50.04|51.93|50.53|52|50.6|51.08|49.68|2570
1653076800000|2022-05-20 20:00:00|51.94|50.54|52.13|50.73|52.44|51.04|51.77|50.37|1319
1653116400000|2022-05-21 07:00:00|53.22|51.82|53.55|52.15|53.72|52.32|52.98|51.58|1507
1653120000000|2022-05-21 08:00:00|53.54|52.14|53.36|51.96|53.71|52.31|53.33|51.93|1191
1653123600000|2022-05-21 09:00:00|53.37|51.97|53.34|51.94|53.4|52|53.09|51.69|1090
1653127200000|2022-05-21 10:00:00|53.35|51.95|53.49|52.09|53.79|52.39|53.16|51.76|1152
1653130800000|2022-05-21 11:00:00|53.5|52.1|53.43|52.03|53.53|52.13|53.02|51.62|1429
1653134400000|2022-05-21 12:00:00|53.42|52.02|53.47|52.07|53.66|52.26|53.11|51.71|1490
1653138000000|2022-05-21 13:00:00|53.46|52.06|53.37|51.97|53.67|52.27|53.23|51.83|1404
1653141600000|2022-05-21 14:00:00|53.38|51.98|53.71|52.31|53.8|52.4|53.26|51.86|1352
1653145200000|2022-05-21 15:00:00|53.72|52.32|54.3|52.9|54.35|52.95|53.33|51.93|1809
1653148800000|2022-05-21 16:00:00|54.31|52.91|54.01|52.61|54.46|53.06|53.87|52.47|1821
1653152400000|2022-05-21 17:00:00|54.02|52.62|53.74|52.34|54.19|52.79|53.73|52.33|1321
1653156000000|2022-05-21 18:00:00|53.73|52.33|53.81|52.41|53.96|52.56|53.6|52.2|1222
1653159600000|2022-05-21 19:00:00|53.8|52.4|53.56|52.16|54.1|52.7|53.42|52.02|1442
1653163200000|2022-05-21 20:00:00|53.57|52.17|53.3|51.9|53.66|52.26|53.24|51.84|899
1653166800000|2022-05-21 21:00:00|53.29|51.89|53.23|51.83|53.38|51.98|53.22|51.82|254
1653170400000|2022-05-21 22:00:00|52.94|51.54|53.33|51.93|53.33|51.93|52.79|51.39|893
1653174000000|2022-05-21 23:00:00|53.34|51.94|53.49|52.09|53.67|52.27|53.24|51.84|1403
1653177600000|2022-05-22 00:00:00|53.5|52.1|53.48|52.08|53.8|52.4|53.35|51.95|1152
1653181200000|2022-05-22 01:00:00|53.49|52.09|53.51|52.11|53.76|52.36|53.38|51.98|1307
1653184800000|2022-05-22 02:00:00|53.52|52.12|53.16|51.76|53.53|52.13|52.92|51.52|927
1653188400000|2022-05-22 03:00:00|53.15|51.75|53.32|51.92|53.42|52.02|53.08|51.68|935
1653192000000|2022-05-22 04:00:00|53.31|51.91|52.93|51.53|53.32|51.92|52.83|51.43|954
1653195600000|2022-05-22 05:00:00|52.94|51.54|53.16|51.76|53.34|51.94|52.92|51.52|1300
1653199200000|2022-05-22 06:00:00|53.17|51.77|53.65|52.25|53.71|52.31|53.16|51.76|919
1653202800000|2022-05-22 07:00:00|53.66|52.26|54.07|52.67|54.13|52.73|53.45|52.05|1213
1653206400000|2022-05-22 08:00:00|54.08|52.68|53.89|52.49|54.21|52.81|53.86|52.46|1160
1653210000000|2022-05-22 09:00:00|53.9|52.5|54.96|53.56|55.05|53.65|53.87|52.47|2346
1653213600000|2022-05-22 10:00:00|54.97|53.57|55.17|53.77|55.47|54.07|54.97|53.57|1854
1653217200000|2022-05-22 11:00:00|55.18|53.78|54.87|53.47|55.36|53.96|54.59|53.19|1963
1653220800000|2022-05-22 12:00:00|54.86|53.46|55.3|53.9|55.41|54.01|54.86|53.46|1688
1653224400000|2022-05-22 13:00:00|55.31|53.91|54.97|53.57|55.33|53.93|54.79|53.39|1682
1653228000000|2022-05-22 14:00:00|54.96|53.56|54.67|53.27|55.08|53.68|54.59|53.19|1227
1653231600000|2022-05-22 15:00:00|54.68|53.28|54.1|52.7|54.73|53.33|53.88|52.48|1698
1653235200000|2022-05-22 16:00:00|54.09|52.69|54.14|52.74|54.23|52.83|53.57|52.17|1202
1653238800000|2022-05-22 17:00:00|54.15|52.75|54.03|52.63|54.51|53.11|53.97|52.57|1560
1653242400000|2022-05-22 18:00:00|54.02|52.62|54.32|52.92|54.38|52.98|53.83|52.43|1282
1653246000000|2022-05-22 19:00:00|54.31|52.91|54.08|52.68|54.42|53.02|53.95|52.55|1229
1653249600000|2022-05-22 20:00:00|54.07|52.67|54.25|52.85|54.61|53.21|53.98|52.58|964
1653253200000|2022-05-22 21:00:00|54.24|52.84|54.18|52.78|54.43|53.03|54.12|52.72|771
1653256800000|2022-05-22 22:00:00|54.19|52.79|54.67|53.27|55.28|53.88|54.18|52.78|1900
1653260400000|2022-05-22 23:00:00|54.68|53.28|54.82|53.42|55.24|53.84|54.67|53.27|1595
1653264000000|2022-05-23 00:00:00|54.81|53.41|55.13|53.73|55.35|53.95|54.61|53.21|1639
1653267600000|2022-05-23 01:00:00|55.12|53.72|54.73|53.33|55.15|53.75|54.64|53.24|1361
1653271200000|2022-05-23 02:00:00|54.72|53.32|54.28|52.88|54.73|53.33|54.19|52.79|1113
1653274800000|2022-05-23 03:00:00|54.29|52.89|54.84|53.44|54.93|53.53|54.28|52.88|1038
1653278400000|2022-05-23 04:00:00|54.83|53.43|54.61|53.21|55.07|53.67|54.58|53.18|1057
1653282000000|2022-05-23 05:00:00|54.62|53.22|54.75|53.65|54.91|53.67|54.52|53.12|1282
1653285600000|2022-05-23 06:00:00|54.76|53.66|55.29|53.89|55.32|53.92|54.71|53.44|1806
1653289200000|2022-05-23 07:00:00|55.3|53.9|55.63|54.23|55.96|54.56|55.16|53.76|1668
1653292800000|2022-05-23 08:00:00|55.62|54.22|55.45|54.05|55.97|54.57|55.29|53.89|1473
1653296400000|2022-05-23 09:00:00|55.46|54.06|55.56|54.16|55.72|54.32|55.08|53.68|1446
1653300000000|2022-05-23 10:00:00|55.57|54.17|55.46|54.06|55.72|54.32|55.28|53.88|1350
1653303600000|2022-05-23 11:00:00|55.47|54.07|55.79|54.39|55.97|54.57|55.42|54.02|1818
1653307200000|2022-05-23 12:00:00|55.8|54.4|55.63|54.23|56.29|54.89|55.57|54.17|1904
1653310800000|2022-05-23 13:00:00|55.64|54.24|55.52|54.12|56.18|54.78|55.18|53.78|4628
1653314400000|2022-05-23 14:00:00|55.53|54.13|55.19|53.79|55.55|54.15|54.69|53.29|5096
1653318000000|2022-05-23 15:00:00|55.17|53.77|55.97|54.57|56|54.6|55.12|53.72|3436
1653321600000|2022-05-23 16:00:00|56|54.6|55.93|54.53|56.62|55.22|55.71|54.31|3310
1653325200000|2022-05-23 17:00:00|55.92|54.52|55.37|53.97|55.98|54.58|55.3|53.9|3075
1653328800000|2022-05-23 18:00:00|55.38|53.98|54.65|53.25|55.6|54.2|54.59|53.19|3109
1653332400000|2022-05-23 19:00:00|54.66|53.26|52.44|51.04|54.67|53.27|52.43|51.03|5699
1653336000000|2022-05-23 20:00:00|52.43|51.03|53.38|51.98|53.57|52.17|52.29|50.89|2794
1653339600000|2022-05-23 21:00:00|53.37|51.97|52.98|51.58|53.66|52.26|52.92|51.52|1365
1653343200000|2022-05-23 22:00:00|52.99|51.59|52.21|50.81|52.99|51.59|51.61|50.21|3325
1653346800000|2022-05-23 23:00:00|52.22|50.82|52|50.6|52.22|50.82|51.11|49.71|3341
1653350400000|2022-05-24 00:00:00|51.99|50.59|52.18|50.78|52.52|51.12|51.74|50.34|2897
1653354000000|2022-05-24 01:00:00|52.19|50.79|52.35|50.95|52.44|51.04|51.87|50.47|2093
1653357600000|2022-05-24 02:00:00|52.36|50.96|52.55|51.15|52.61|51.21|52.22|50.82|1759
1653361200000|2022-05-24 03:00:00|52.56|51.16|52.86|51.46|52.87|51.47|52.48|51.08|1493
1653364800000|2022-05-24 04:00:00|52.85|51.45|52.78|51.38|53.02|51.62|52.51|51.11|1677
1653368400000|2022-05-24 05:00:00|52.79|51.39|52.51|51.11|52.96|51.56|52.43|51.03|1852
1653372000000|2022-05-24 06:00:00|52.49|51.09|52.45|51.05|52.82|51.42|52.29|50.89|2128
1653375600000|2022-05-24 07:00:00|52.44|51.04|52.76|51.36|52.82|51.42|52.29|50.89|2139
1653379200000|2022-05-24 08:00:00|52.77|51.37|51.79|50.39|52.78|51.5|51.77|50.37|2336
1653382800000|2022-05-24 09:00:00|51.8|50.4|52.15|50.75|52.41|51.01|51.62|50.22|2756
1653386400000|2022-05-24 10:00:00|52.14|50.74|52.29|50.89|52.35|50.95|52|50.6|2433
1653390000000|2022-05-24 11:00:00|52.31|50.91|52.16|50.76|52.52|51.12|51.95|50.55|2342
1653393600000|2022-05-24 12:00:00|52.17|50.77|52.06|50.66|52.36|50.96|51.77|50.37|2461
1653397200000|2022-05-24 13:00:00|52.05|50.65|50.41|49.01|52.27|50.87|50.26|48.86|4454
1653400800000|2022-05-24 14:00:00|50.42|49.02|51.11|49.71|51.43|50.03|49.98|48.58|5424
1653404400000|2022-05-24 15:00:00|51.1|49.7|52.37|50.97|52.77|51.37|51|49.6|3861
1653408000000|2022-05-24 16:00:00|52.36|50.96|52.3|50.9|52.87|51.47|51.92|50.52|3395
1653411600000|2022-05-24 17:00:00|52.29|50.89|51.77|50.37|52.3|50.9|51.26|49.86|3192
1653415200000|2022-05-24 18:00:00|51.79|50.39|51.67|50.27|52.22|50.82|51.5|50.1|3141
1653418800000|2022-05-24 19:00:00|51.65|50.25|52.07|50.67|52.29|50.89|51.41|50.01|3434
1653422400000|2022-05-24 20:00:00|52.08|50.68|52.1|50.7|52.19|50.79|51.58|50.18|1966
1653426000000|2022-05-24 21:00:00|52.09|50.69|52.68|51.28|52.81|51.41|51.98|50.58|1306
1653429600000|2022-05-24 22:00:00|52.67|51.27|52.67|51.27|52.81|51.41|52.51|51.11|1999
1653433200000|2022-05-24 23:00:00|52.69|51.29|52.86|51.46|53.18|51.78|52.55|51.15|2247
1653436800000|2022-05-25 00:00:00|52.85|51.45|52.56|51.16|52.99|51.76|52.18|51.11|2382
1653440400000|2022-05-25 01:00:00|52.58|51.18|52.48|51.88|52.84|51.9|52.09|50.93|2549
1653444000000|2022-05-25 02:00:00|52.47|51.87|53.71|52.31|53.94|52.54|52.33|51.29|3434
1653447600000|2022-05-25 03:00:00|53.73|52.33|53.54|52.14|53.9|52.5|53.29|51.89|2793
1653451200000|2022-05-25 04:00:00|53.55|52.15|53.13|51.73|53.56|52.16|53.05|51.65|2128
1653454800000|2022-05-25 05:00:00|53.14|51.74|52.66|51.26|53.46|52.06|52.53|51.13|2224
1653458400000|2022-05-25 06:00:00|52.67|51.27|52.72|51.32|52.84|51.44|52.19|50.79|2715
1653462000000|2022-05-25 07:00:00|52.74|51.34|52.21|50.81|52.83|51.43|52.14|50.74|2384
1653465600000|2022-05-25 08:00:00|52.2|50.8|52.47|51.07|52.62|51.22|51.87|50.47|2672
1653469200000|2022-05-25 09:00:00|52.44|51.04|52.51|51.11|52.65|51.25|52.1|50.7|2401
1653472800000|2022-05-25 10:00:00|52.52|51.12|52.03|50.63|52.62|51.22|52.01|50.61|2140
1653476400000|2022-05-25 11:00:00|52.01|50.61|51.56|50.16|52.16|50.76|51.37|49.97|3349
1653480000000|2022-05-25 12:00:00|51.57|50.17|51.9|50.5|52|50.6|51.4|50|3026
1653483600000|2022-05-25 13:00:00|51.87|50.47|52.22|50.82|52.5|51.1|51.7|50.3|4003
1653487200000|2022-05-25 14:00:00|52.23|50.83|51.78|50.38|52.47|51.07|51.54|50.14|3862
1653490800000|2022-05-25 15:00:00|51.8|50.4|51.97|50.57|52.05|50.65|51.56|50.16|2959
1653494400000|2022-05-25 16:00:00|51.98|50.58|51.73|50.33|52.11|50.71|51.46|50.06|2776
1653498000000|2022-05-25 17:00:00|51.72|50.32|51.84|50.44|52.06|50.66|51.66|50.26|2395
1653501600000|2022-05-25 18:00:00|51.83|50.43|52.37|50.97|52.57|51.17|51.75|50.35|4596
1653505200000|2022-05-25 19:00:00|52.38|50.98|51.97|50.57|52.61|51.21|51.95|50.55|2523
1653508800000|2022-05-25 20:00:00|51.96|50.56|52.41|51.01|52.44|51.04|51.9|50.5|1874
1653512400000|2022-05-25 21:00:00|52.42|51.02|52.45|51.05|52.52|51.12|52.22|50.82|1283
1653516000000|2022-05-25 22:00:00|52.46|51.06|52.45|51.05|52.57|51.17|52.14|50.74|1521
1653519600000|2022-05-25 23:00:00|52.46|51.06|52.12|50.72|52.5|51.1|51.96|50.56|2273
1653523200000|2022-05-26 00:00:00|52.13|50.73|52.46|51.06|52.75|51.35|52.02|50.62|2788
1653526800000|2022-05-26 01:00:00|52.45|51.05|52.1|50.7|52.54|51.14|52.03|50.63|1927
1653530400000|2022-05-26 02:00:00|52.09|50.69|52.31|50.91|52.44|51.04|51.97|50.57|1555
1653534000000|2022-05-26 03:00:00|52.32|50.92|52.15|50.75|52.33|50.93|51.79|50.39|1905
1653537600000|2022-05-26 04:00:00|52.13|50.73|51.86|50.46|52.28|50.88|51.79|50.39|1868
1653541200000|2022-05-26 05:00:00|51.87|50.47|50.99|49.59|52.09|50.69|50.87|49.47|2964
1653544800000|2022-05-26 06:00:00|51|49.6|50.84|49.44|51.1|49.7|50.39|48.99|3090
1653548400000|2022-05-26 07:00:00|50.82|49.42|51.1|49.7|51.21|49.81|50.58|49.18|1980
1653552000000|2022-05-26 08:00:00|51.11|49.71|49.15|47.75|51.13|49.73|48.49|47.09|3627
1653555600000|2022-05-26 09:00:00|49.13|47.73|49.54|48.14|49.95|48.55|48.78|47.38|3423
1653559200000|2022-05-26 10:00:00|49.55|48.15|49.47|48.07|49.8|48.4|49.42|48.02|1623
1653562800000|2022-05-26 11:00:00|49.46|48.06|49.16|47.76|49.57|48.17|48.8|47.4|3492
1653566400000|2022-05-26 12:00:00|49.17|47.77|49.04|47.64|49.61|48.21|48.7|47.3|4012
1653570000000|2022-05-26 13:00:00|49.03|47.63|48.77|47.37|49.13|47.73|46.89|45.49|6564
1653573600000|2022-05-26 14:00:00|48.76|47.36|49.5|48.1|49.77|48.37|48.73|47.33|4628
1653577200000|2022-05-26 15:00:00|49.51|48.11|49.93|48.53|50.2|48.8|49.35|47.95|3312
1653580800000|2022-05-26 16:00:00|49.92|48.52|50.17|48.77|50.97|49.57|49.84|48.44|3913
1653584400000|2022-05-26 17:00:00|50.18|48.78|50.04|48.64|50.32|48.92|49.87|48.47|2513
1653588000000|2022-05-26 18:00:00|50.03|48.63|49.36|47.96|50.07|48.67|49.35|47.95|2253
1653591600000|2022-05-26 19:00:00|49.35|47.95|48.74|47.34|49.4|48|48.73|47.33|3056
1653595200000|2022-05-26 20:00:00|48.73|47.33|48.75|47.35|49.05|47.65|48.38|46.98|2790
1653598800000|2022-05-26 21:00:00|48.76|47.36|48.98|47.58|49.22|47.82|48.74|47.34|1606
1653602400000|2022-05-26 22:00:00|49|47.6|49.07|47.67|49.59|48.19|48.85|47.45|1087
1653606000000|2022-05-26 23:00:00|49.08|47.68|48.59|47.19|49.59|48.19|48.52|47.12|2390
1653609600000|2022-05-27 00:00:00|48.56|47.16|48.29|46.89|49.04|47.64|48.13|46.73|3752
1653613200000|2022-05-27 01:00:00|48.3|46.9|46.71|45.31|48.49|47.09|46.55|45.15|4091
1653616800000|2022-05-27 02:00:00|46.69|45.29|46.75|45.35|47.42|46.02|46.13|44.73|4409
1653620400000|2022-05-27 03:00:00|46.76|45.36|47.69|46.29|47.87|46.47|46.68|45.28|3150
1653624000000|2022-05-27 04:00:00|47.7|46.3|46.7|45.3|47.91|46.51|46.62|45.22|2481
1653627600000|2022-05-27 05:00:00|46.69|45.29|45.98|44.58|47.09|45.69|45.58|44.18|4159
1653631200000|2022-05-27 06:00:00|45.99|44.59|47|45.6|47.12|45.72|45.56|44.16|4417
1653634800000|2022-05-27 07:00:00|46.99|45.59|46.86|45.46|47.5|46.1|46.78|45.38|3384
1653638400000|2022-05-27 08:00:00|46.84|45.44|46.48|45.08|47.3|45.9|46.36|44.96|3390
1653642000000|2022-05-27 09:00:00|46.47|45.07|47|45.6|47.01|45.61|46.29|44.89|3257
1653645600000|2022-05-27 10:00:00|46.99|45.59|46.4|45|47.32|45.92|46.27|44.87|3590
1653649200000|2022-05-27 11:00:00|46.39|44.99|47.06|45.66|47.52|46.12|46.32|44.92|3222
1653652800000|2022-05-27 12:00:00|47.1|45.7|47.86|46.46|48.12|46.72|46.85|45.45|3843
1653656400000|2022-05-27 13:00:00|47.88|46.48|48.39|46.99|48.56|47.16|47.53|46.13|3882
1653660000000|2022-05-27 14:00:00|48.4|47|47.18|45.78|48.45|47.05|47|45.6|3987
1653663600000|2022-05-27 15:00:00|47.17|45.77|46.63|45.23|47.24|45.84|46.5|45.1|4503
1653667200000|2022-05-27 16:00:00|46.62|45.22|46.42|45.02|46.96|45.56|46.16|44.76|3997
1653670800000|2022-05-27 17:00:00|46.43|45.03|45.86|44.46|46.75|45.35|45.71|44.31|4512
1653674400000|2022-05-27 18:00:00|45.87|44.47|45.71|44.31|46.25|44.85|45.23|43.83|3947
1653678000000|2022-05-27 19:00:00|45.7|44.3|46.45|45.05|46.81|45.41|45.44|44.04|3580
1653681600000|2022-05-27 20:00:00|46.44|45.04|46.53|45.13|46.88|45.48|46.19|44.79|2536
1653721200000|2022-05-28 07:00:00|46.87|45.47|46.67|45.27|46.99|45.59|46.57|45.17|1199
1653724800000|2022-05-28 08:00:00|46.68|45.28|46.23|44.83|46.9|45.5|46.07|44.67|1419
1653728400000|2022-05-28 09:00:00|46.24|44.84|46.32|44.92|46.5|45.1|46.13|44.73|1367
1653732000000|2022-05-28 10:00:00|46.33|44.93|46.35|44.95|46.52|45.12|46.05|44.65|1243
1653735600000|2022-05-28 11:00:00|46.36|44.96|46.43|45.03|46.86|45.46|46.13|44.73|1439
1653739200000|2022-05-28 12:00:00|46.42|45.02|46.78|45.38|46.87|45.47|46.21|44.81|1401
1653742800000|2022-05-28 13:00:00|46.77|45.37|46.92|45.52|47.2|45.8|46.68|45.28|1524
1653746400000|2022-05-28 14:00:00|46.93|45.53|46.66|45.26|47.1|45.7|46.58|45.18|1293
1653750000000|2022-05-28 15:00:00|46.65|45.25|46.99|45.59|47.38|45.98|46.6|45.2|1520
1653753600000|2022-05-28 16:00:00|47|45.6|46.94|45.54|47.24|45.84|46.76|45.36|1019
1653757200000|2022-05-28 17:00:00|46.95|45.55|46.75|45.35|47.03|45.63|46.5|45.1|1527
1653760800000|2022-05-28 18:00:00|46.76|45.36|47.13|45.73|47.17|45.77|46.73|45.33|835
1653764400000|2022-05-28 19:00:00|47.14|45.74|47.25|45.85|47.36|45.96|46.85|45.45|942
1653768000000|2022-05-28 20:00:00|47.24|45.84|47.17|45.77|47.36|45.96|46.95|45.55|1069
1653771600000|2022-05-28 21:00:00|47.18|45.78|47.15|45.75|47.37|45.97|47.03|45.63|976
1653775200000|2022-05-28 22:00:00|47.14|45.74|46.91|45.51|47.14|45.74|46.85|45.45|800
1653778800000|2022-05-28 23:00:00|46.9|45.5|47.14|45.74|47.61|46.21|46.9|45.5|1301
1653782400000|2022-05-29 00:00:00|47.15|45.75|47.14|45.74|47.4|46|46.97|45.57|1276
1653786000000|2022-05-29 01:00:00|47.13|45.73|47.15|45.75|47.44|46.04|46.78|45.38|1474
1653789600000|2022-05-29 02:00:00|47.14|45.74|46.54|45.14|47.14|45.74|46.31|44.91|1785
1653793200000|2022-05-29 03:00:00|46.55|45.15|46.7|45.3|46.79|45.39|46.33|44.93|1163
1653796800000|2022-05-29 04:00:00|46.69|45.29|46.58|45.18|46.8|45.4|46.39|44.99|1069
1653800400000|2022-05-29 05:00:00|46.57|45.17|46.9|45.5|46.91|45.51|46.46|45.06|1164
1653804000000|2022-05-29 06:00:00|46.91|45.51|47.06|45.66|47.08|45.68|46.8|45.4|1125
1653807600000|2022-05-29 07:00:00|47.07|45.67|47.2|45.8|47.26|45.86|46.99|45.59|931
1653811200000|2022-05-29 08:00:00|47.21|45.81|47.07|45.67|47.4|46|46.96|45.56|1399
1653814800000|2022-05-29 09:00:00|47.08|45.68|46.97|45.57|47.15|45.75|46.85|45.45|1352
1653818400000|2022-05-29 10:00:00|46.96|45.56|47.43|46.03|47.5|46.1|46.94|45.54|1508
1653822000000|2022-05-29 11:00:00|47.44|46.04|47.86|46.46|47.93|46.53|47.42|46.02|1319
1653825600000|2022-05-29 12:00:00|47.85|46.45|48.14|46.74|48.34|46.94|47.85|46.45|1842
1653829200000|2022-05-29 13:00:00|48.15|46.75|48.08|46.68|48.47|47.07|48.02|46.62|1527
1653832800000|2022-05-29 14:00:00|48.09|46.69|48.1|46.7|48.29|46.89|48.01|46.61|1217
1653836400000|2022-05-29 15:00:00|48.09|46.69|47.77|46.37|48.11|46.71|47.68|46.28|805
1653840000000|2022-05-29 16:00:00|47.88|46.48|48.39|46.99|48.44|47.04|47.86|46.46|1488
1653843600000|2022-05-29 17:00:00|48.4|47|48.06|46.66|48.41|47.01|47.97|46.57|1089
1653847200000|2022-05-29 18:00:00|48.05|46.65|47.95|46.55|48.15|46.75|47.82|46.42|947
1653850800000|2022-05-29 19:00:00|47.97|46.57|48.03|46.63|48.09|46.69|47.8|46.4|1392
1653854400000|2022-05-29 20:00:00|48.02|46.62|48.2|46.8|48.24|46.84|47.98|46.58|1311
1653858000000|2022-05-29 21:00:00|48.21|46.81|48.07|46.67|48.22|46.82|47.9|46.5|1541
1653861600000|2022-05-29 22:00:00|48.08|46.68|48.6|47.2|48.93|47.53|47.98|46.58|2865
1653865200000|2022-05-29 23:00:00|48.61|47.21|48.89|47.49|48.95|47.55|48.55|47.15|1987
1653868800000|2022-05-30 00:00:00|48.9|47.5|48.46|47.06|49.19|47.79|48.42|47.02|1896
1653872400000|2022-05-30 01:00:00|48.47|47.07|50.3|48.9|50.42|49.02|48.44|47.04|2975
1653876000000|2022-05-30 02:00:00|50.32|48.92|51.87|50.47|52.37|50.97|50.29|48.89|4531
1653879600000|2022-05-30 03:00:00|51.88|50.48|52.01|50.61|52.26|50.86|51.5|50.1|3539
1653883200000|2022-05-30 04:00:00|52.02|50.62|52|50.6|52.36|50.96|51.81|50.41|2984
1653886800000|2022-05-30 05:00:00|52.01|50.61|52.47|51.07|52.72|51.32|51.98|50.58|3060
1653890400000|2022-05-30 06:00:00|52.48|51.08|52.77|51.37|53.05|51.65|52.43|51.03|3200
1653894000000|2022-05-30 07:00:00|52.78|51.38|52.69|51.29|52.95|51.55|52.44|51.04|2211
1653897600000|2022-05-30 08:00:00|52.7|51.3|52.63|51.23|52.99|51.59|52.54|51.14|1895
1653901200000|2022-05-30 09:00:00|52.64|51.24|52.66|51.26|52.74|51.34|52.27|50.87|2593
1653904800000|2022-05-30 10:00:00|52.64|51.24|52.58|51.18|52.8|51.4|52.36|50.96|2551
1653908400000|2022-05-30 11:00:00|52.59|51.19|52.95|51.55|53.41|52.01|52.5|51.1|2723
1653912000000|2022-05-30 12:00:00|52.94|51.54|54.21|52.81|55.37|53.97|52.4|51|3973
1653915600000|2022-05-30 13:00:00|54.2|52.8|53.93|52.53|54.42|53.02|53.4|52|4077
1653919200000|2022-05-30 14:00:00|53.94|52.54|53.88|52.48|54.6|53.2|53.81|52.41|3189
1653922800000|2022-05-30 15:00:00|53.86|52.46|54.25|52.85|54.66|53.26|53.84|52.44|2756
1653926400000|2022-05-30 16:00:00|54.26|52.86|54.17|52.77|54.71|53.31|53.98|52.58|2843
1653930000000|2022-05-30 17:00:00|54.18|52.78|54.14|52.74|54.69|53.29|54.06|52.66|2299
1653933600000|2022-05-30 18:00:00|54.13|52.73|54.34|52.94|54.42|53.02|53.99|52.59|1952
1653937200000|2022-05-30 19:00:00|54.35|52.95|54.11|52.71|54.51|53.11|53.94|52.54|1640
1653940800000|2022-05-30 20:00:00|54.12|52.72|55.76|54.36|55.76|54.36|53.96|52.56|4127
1653944400000|2022-05-30 21:00:00|55.77|54.37|56.8|55.4|57.22|55.82|55.47|54.07|3732
1653948000000|2022-05-30 22:00:00|56.79|55.39|57.26|55.86|57.56|56.16|56.41|55.01|3717
1653951600000|2022-05-30 23:00:00|57.27|55.87|57.66|56.26|58.42|57.02|56.88|55.48|3571
1653955200000|2022-05-31 00:00:00|57.67|56.27|57.96|56.56|58.62|57.22|57.49|56.09|3843
1653958800000|2022-05-31 01:00:00|57.95|56.55|58.44|57.04|59.6|58.2|57.88|56.48|4112
1653962400000|2022-05-31 02:00:00|58.43|57.03|59.18|57.78|59.79|58.39|58.34|56.94|3196
1653966000000|2022-05-31 03:00:00|59.17|57.77|59.14|57.74|59.62|58.22|58.58|57.18|2911
1653969600000|2022-05-31 04:00:00|59.13|57.73|61.53|60.13|62.25|60.85|58.66|57.26|4805
1653973200000|2022-05-31 05:00:00|61.52|60.12|64.87|63.47|69.51|68.11|61.27|59.87|8137
1653976800000|2022-05-31 06:00:00|64.86|63.46|65.8|64.4|67.2|65.8|64.43|63.03|7811
1653980400000|2022-05-31 07:00:00|65.82|64.42|66.06|64.66|67.4|66|65.29|63.89|6638
1653984000000|2022-05-31 08:00:00|66.05|64.65|67.66|66.26|69.22|67.82|65.9|64.5|6923
1653987600000|2022-05-31 09:00:00|67.67|66.27|65.98|64.58|67.73|66.33|65.38|63.98|6220
1653991200000|2022-05-31 10:00:00|65.99|64.59|66.62|65.22|66.98|65.58|65.44|64.04|5493
1653994800000|2022-05-31 11:00:00|66.63|65.23|66.09|64.69|67.02|65.62|65.55|64.15|5656
1653998400000|2022-05-31 12:00:00|66.1|64.7|63.99|62.59|66.33|64.93|63.27|61.87|6729
1654002000000|2022-05-31 13:00:00|64|62.6|62.74|61.34|64.4|63|62|60.6|7232
1654005600000|2022-05-31 14:00:00|62.73|61.33|62.89|61.49|63.71|62.31|61.57|60.17|6911
1654009200000|2022-05-31 15:00:00|62.88|61.48|64.09|62.69|64.84|63.44|62.16|60.76|5362
1654012800000|2022-05-31 16:00:00|64.08|62.68|63.6|62.2|64.57|63.17|62.83|61.43|5107
1654016400000|2022-05-31 17:00:00|63.59|62.19|62.37|60.97|64|62.6|61.93|60.53|4929
1654020000000|2022-05-31 18:00:00|62.36|60.96|60.81|59.41|62.65|61.25|60.45|59.05|5070
1654023600000|2022-05-31 19:00:00|60.82|59.42|60.59|59.19|61.01|59.61|60.1|58.7|5057
1654027200000|2022-05-31 20:00:00|60.6|59.2|61.03|59.63|61.08|59.68|60.43|59.03|2990
1654030800000|2022-05-31 21:00:00|61.05|59.65|62.01|60.61|62.03|60.63|60.76|59.36|2111
1654034400000|2022-05-31 22:00:00|62.02|60.62|64.65|63.25|64.7|63.3|61.47|60.07|4080
1654038000000|2022-05-31 23:00:00|64.68|63.28|63.39|61.99|64.68|63.28|63.06|61.66|4146
1654041600000|2022-06-01 00:00:00|63.35|61.95|63.61|62.21|63.8|62.4|61.94|60.54|4823
1654045200000|2022-06-01 01:00:00|63.6|62.2|62.68|61.28|63.61|62.21|62.25|60.85|3564
1654048800000|2022-06-01 02:00:00|62.67|61.27|61.76|60.36|62.85|61.45|61.29|59.89|3591
1654052400000|2022-06-01 03:00:00|61.75|60.35|60.85|59.45|61.88|60.48|60.63|59.23|3952
1654056000000|2022-06-01 04:00:00|60.84|59.44|61.09|59.69|61.23|59.83|60.1|58.7|4216
1654059600000|2022-06-01 05:00:00|61.08|59.68|60.82|59.42|61.19|59.79|60.38|58.98|2866
1654063200000|2022-06-01 06:00:00|60.81|59.41|61.45|60.05|62.14|60.74|60.68|59.28|3016
1654066800000|2022-06-01 07:00:00|61.44|60.04|61.14|59.74|61.8|60.4|60.93|59.53|3456
1654070400000|2022-06-01 08:00:00|61.15|59.75|61.8|60.4|61.86|60.46|60.97|59.57|2782
1654074000000|2022-06-01 09:00:00|61.79|60.39|62.53|61.13|62.62|61.22|61.45|60.05|3047
1654077600000|2022-06-01 10:00:00|62.54|61.14|61.75|60.35|62.56|61.16|61.48|60.08|3023
1654081200000|2022-06-01 11:00:00|61.74|60.34|61.13|59.73|62.09|60.69|60.72|59.32|3851
1654084800000|2022-06-01 12:00:00|61.14|59.74|61.43|60.03|61.52|60.12|60.92|59.52|3444
1654088400000|2022-06-01 13:00:00|61.41|60.01|61.41|60.01|61.61|60.21|60.99|59.59|4787
1654092000000|2022-06-01 14:00:00|61.42|60.02|59.35|57.95|61.52|60.12|57.99|56.59|6163
1654095600000|2022-06-01 15:00:00|59.34|57.94|57.54|56.14|59.41|58.01|57.5|56.1|6104
1654099200000|2022-06-01 16:00:00|57.51|56.11|57.3|55.9|57.63|56.23|56.51|55.11|6066
1654102800000|2022-06-01 17:00:00|57.31|55.91|57.03|55.63|57.39|55.99|56.22|54.82|7163
1654106400000|2022-06-01 18:00:00|57.04|55.64|56.18|54.78|57.27|55.87|55.98|54.58|5298
1654110000000|2022-06-01 19:00:00|56.17|54.77|56.42|55.02|56.79|55.39|55.74|54.34|4701
1654113600000|2022-06-01 20:00:00|56.39|54.99|55.42|54.02|56.48|55.08|54.4|53|4517
1654117200000|2022-06-01 21:00:00|55.41|54.01|55|53.6|55.7|54.3|54.99|53.59|1581
1654120800000|2022-06-01 22:00:00|54.99|53.59|55.12|53.72|55.41|54.01|54.81|53.41|2796
1654124400000|2022-06-01 23:00:00|55.13|53.73|55.86|54.46|56.62|55.22|55.1|53.7|3207
1654128000000|2022-06-02 00:00:00|55.87|54.47|57.06|55.66|57.48|56.08|55.58|54.18|4626
1654131600000|2022-06-02 01:00:00|57.07|55.67|57.53|56.13|58.66|57.26|56.69|55.29|4508
1654135200000|2022-06-02 02:00:00|57.51|56.11|57.83|56.43|58.12|56.72|56.81|55.41|3771
1654138800000|2022-06-02 03:00:00|57.85|56.45|56.99|55.59|58.41|57.01|56.86|55.46|3788
1654142400000|2022-06-02 04:00:00|57|55.6|56.93|55.53|57.47|56.07|56.43|55.03|2871
1654146000000|2022-06-02 05:00:00|56.94|55.54|57.29|55.89|57.29|55.89|55.99|54.59|3217
1654149600000|2022-06-02 06:00:00|57.3|55.9|57.42|56.02|57.65|56.25|56.84|55.44|2247
1654153200000|2022-06-02 07:00:00|57.43|56.03|58.08|56.68|58.57|57.17|57.36|55.96|3520
1654156800000|2022-06-02 08:00:00|58.09|56.69|58.49|57.09|59.15|57.75|57.66|56.26|4363
1654160400000|2022-06-02 09:00:00|58.5|57.1|58.36|56.96|59.14|57.74|58.11|56.71|3201
1654164000000|2022-06-02 10:00:00|58.37|56.97|58.85|57.45|59.35|57.95|57.87|56.47|3158
1654167600000|2022-06-02 11:00:00|58.86|57.46|59.1|57.7|59.17|57.77|58.4|57|3107
1654171200000|2022-06-02 12:00:00|59.11|57.71|58.32|56.92|59.19|57.79|58.12|56.72|3245
1654174800000|2022-06-02 13:00:00|58.31|56.91|57.09|55.69|58.57|57.17|56.11|54.71|6489
1654178400000|2022-06-02 14:00:00|57.1|55.7|57.98|56.58|58.2|56.8|56.9|55.5|6135
1654182000000|2022-06-02 15:00:00|57.99|56.59|59.46|58.06|60.45|59.05|57.96|56.56|5513
1654185600000|2022-06-02 16:00:00|59.47|58.07|59.27|57.87|59.81|58.41|58.98|57.58|4078
1654189200000|2022-06-02 17:00:00|59.26|57.86|59.22|57.82|59.47|58.07|58.87|57.47|3270
1654192800000|2022-06-02 18:00:00|59.21|57.81|58.84|57.44|59.78|58.38|58.6|57.2|3058
1654196400000|2022-06-02 19:00:00|58.85|57.45|58.99|57.59|59.09|57.69|58.33|56.93|3264
1654200000000|2022-06-02 20:00:00|59.01|57.61|58.91|57.51|59.27|57.87|58.75|57.35|2327
1654203600000|2022-06-02 21:00:00|58.9|57.5|59.34|57.94|59.44|58.04|58.7|57.3|1167
1654207200000|2022-06-02 22:00:00|59.36|57.96|59.23|57.83|59.72|58.32|58.77|57.37|2785
1654210800000|2022-06-02 23:00:00|59.24|57.84|59.42|58.02|59.57|58.17|59.03|57.63|2475
1654214400000|2022-06-03 00:00:00|59.41|58.01|59.54|58.14|60.61|59.21|58.51|57.11|4392
1654218000000|2022-06-03 01:00:00|59.53|58.13|61.03|59.63|61.13|59.73|59.3|57.9|4259
1654221600000|2022-06-03 02:00:00|61.05|59.65|60.03|58.63|61.21|59.81|59.87|58.47|3524
1654225200000|2022-06-03 03:00:00|60.04|58.64|59.82|58.42|60.08|58.68|59.47|58.07|2769
1654228800000|2022-06-03 04:00:00|59.81|58.41|59.17|57.77|59.87|58.47|59.04|57.64|2783
1654232400000|2022-06-03 05:00:00|59.19|57.79|60.11|58.71|60.19|58.79|59.14|57.74|2366
1654236000000|2022-06-03 06:00:00|60.1|58.7|59.19|57.79|60.12|58.72|59.15|57.75|2370
1654239600000|2022-06-03 07:00:00|59.18|57.78|59.37|57.97|59.47|58.07|58.86|57.46|3680
1654243200000|2022-06-03 08:00:00|59.36|57.96|59.02|57.62|59.65|58.25|58.96|57.56|2482
1654246800000|2022-06-03 09:00:00|59.03|57.63|57.8|56.4|59.21|57.81|57.48|56.08|4456
1654250400000|2022-06-03 10:00:00|57.81|56.41|56.63|55.23|57.94|56.54|56.28|54.88|4476
1654254000000|2022-06-03 11:00:00|56.65|55.25|56.25|54.85|56.91|55.51|55.75|54.35|4714
1654257600000|2022-06-03 12:00:00|56.24|54.84|55.66|54.26|56.56|55.77|55.46|54.06|4984
1654261200000|2022-06-03 13:00:00|55.68|54.28|55.9|54.5|56.42|55.02|55.58|54.18|5322
1654264800000|2022-06-03 14:00:00|55.92|54.52|55.21|53.81|56.11|54.71|54.56|53.16|5129
1654268400000|2022-06-03 15:00:00|55.18|53.78|55.31|53.91|55.53|54.13|54.72|53.32|3908
1654272000000|2022-06-03 16:00:00|55.32|53.92|56.05|54.65|56.09|54.69|55.13|53.73|2963
1654275600000|2022-06-03 17:00:00|56.06|54.66|56.1|54.7|56.5|55.1|55.87|54.47|3920
1654279200000|2022-06-03 18:00:00|56.09|54.69|56.57|55.17|56.62|55.22|55.87|54.47|3543
1654282800000|2022-06-03 19:00:00|56.58|55.18|56.47|55.07|56.7|55.3|56.3|54.9|3310
1654286400000|2022-06-03 20:00:00|56.48|55.08|57.27|55.87|57.41|56.01|56.37|54.97|2777
1654326000000|2022-06-04 07:00:00|57.03|55.63|57.01|55.61|57.08|55.68|56.79|55.39|1435
1654329600000|2022-06-04 08:00:00|57.02|55.62|57.32|55.92|57.5|56.1|56.88|55.48|1816
1654333200000|2022-06-04 09:00:00|57.33|55.93|56.65|55.25|57.4|56|56.37|54.97|1441
1654336800000|2022-06-04 10:00:00|56.64|55.24|56.7|55.3|57.01|55.61|56.46|55.06|1398
1654340400000|2022-06-04 11:00:00|56.71|55.31|56.14|54.74|56.88|55.48|55.91|54.51|1484
1654344000000|2022-06-04 12:00:00|56.15|54.75|55.88|54.48|56.25|54.85|55.69|54.29|1726
1654347600000|2022-06-04 13:00:00|55.87|54.47|56.42|55.02|56.57|55.17|55.81|54.41|1626
1654351200000|2022-06-04 14:00:00|56.43|55.03|56.85|55.45|57.23|55.83|55.82|54.42|2611
1654354800000|2022-06-04 15:00:00|56.86|55.46|56.72|55.32|57.09|55.69|56.49|55.09|1713
1654358400000|2022-06-04 16:00:00|56.73|55.33|56.28|54.88|56.73|55.33|56.17|54.77|1417
1654362000000|2022-06-04 17:00:00|56.27|54.87|56.67|55.27|56.82|55.42|56.01|54.61|1604
1654365600000|2022-06-04 18:00:00|56.68|55.28|56.71|55.31|57.04|55.64|56.59|55.19|1149
1654369200000|2022-06-04 19:00:00|56.59|55.19|56.54|55.14|56.6|55.2|56.19|54.79|1265
1654372800000|2022-06-04 20:00:00|56.53|55.13|56.81|55.41|56.86|55.46|56.42|55.02|1177
1654376400000|2022-06-04 21:00:00|56.82|55.42|57.17|55.77|57.45|56.05|56.71|55.31|1485
1654380000000|2022-06-04 22:00:00|57.18|55.78|57.3|55.9|57.85|56.45|56.9|55.5|2923
1654383600000|2022-06-04 23:00:00|57.31|55.91|57.34|55.94|57.43|56.03|56.89|55.49|1765
1654387200000|2022-06-05 00:00:00|57.35|55.95|56.74|55.34|57.43|56.03|56.63|55.23|1920
1654390800000|2022-06-05 01:00:00|56.75|55.35|56.37|54.97|56.9|55.5|56.36|54.96|1845
1654394400000|2022-06-05 02:00:00|56.36|54.96|56.88|55.48|56.91|55.51|56.34|54.94|1336
1654398000000|2022-06-05 03:00:00|56.87|55.47|57.2|55.8|57.2|55.8|56.76|55.36|1309
1654401600000|2022-06-05 04:00:00|57.19|55.79|56.85|55.45|57.2|55.8|56.72|55.32|1075
1654405200000|2022-06-05 05:00:00|56.86|55.46|57.19|55.79|57.35|55.95|56.85|55.45|1124
1654408800000|2022-06-05 06:00:00|57.2|55.8|56.92|55.52|57.21|55.81|56.91|55.51|981
1654412400000|2022-06-05 07:00:00|56.91|55.51|56.76|55.36|57.18|55.78|56.74|55.34|1085
1654416000000|2022-06-05 08:00:00|56.75|55.35|56.99|55.59|57.14|55.74|56.75|55.35|1325
1654419600000|2022-06-05 09:00:00|56.98|55.58|56.46|55.06|56.98|55.58|56.08|54.68|1849
1654423200000|2022-06-05 10:00:00|56.45|55.05|56.36|54.96|56.7|55.3|56.28|54.88|1695
1654426800000|2022-06-05 11:00:00|56.35|54.95|56.58|55.18|56.65|55.25|56.27|54.87|1506
1654430400000|2022-06-05 12:00:00|56.57|55.17|56.71|55.31|56.93|55.53|56.51|55.11|1298
1654434000000|2022-06-05 13:00:00|56.72|55.32|56.49|55.09|56.85|55.45|56.39|54.99|1280
1654437600000|2022-06-05 14:00:00|56.48|55.08|56.75|55.35|56.8|55.4|56.33|54.93|1414
1654441200000|2022-06-05 15:00:00|56.76|55.36|57.16|55.76|57.19|55.79|56.61|55.21|1925
1654444800000|2022-06-05 16:00:00|57.17|55.77|57.33|55.93|58.19|56.79|57.08|55.68|2599
1654448400000|2022-06-05 17:00:00|57.34|55.94|58.05|56.65|58.31|56.91|57.31|55.91|2444
1654452000000|2022-06-05 18:00:00|58.06|56.66|58.14|56.74|58.68|57.28|58.06|56.66|1850
1654455600000|2022-06-05 19:00:00|58.13|56.73|58.32|56.92|58.32|56.92|57.93|56.53|1111
1654459200000|2022-06-05 20:00:00|58.31|56.91|58.03|56.63|58.74|57.34|58.02|56.62|1829
1654462800000|2022-06-05 21:00:00|58.04|56.64|57.9|56.5|58.08|56.68|57.49|56.09|2109
1654466400000|2022-06-05 22:00:00|57.89|56.49|57.86|56.46|58.26|56.86|57.49|56.09|3177
1654470000000|2022-06-05 23:00:00|57.87|56.47|57.44|56.04|58|56.6|57.17|55.77|3455
1654473600000|2022-06-06 00:00:00|57.43|56.03|59.09|57.69|59.3|57.9|57.21|55.81|4333
1654477200000|2022-06-06 01:00:00|59.1|57.7|59.72|58.32|60.01|58.61|59.02|57.62|5253
1654480800000|2022-06-06 02:00:00|59.73|58.33|59.75|58.35|60.13|58.73|59.59|58.19|3954
1654484400000|2022-06-06 03:00:00|59.74|58.34|62.51|61.11|62.73|61.33|59.73|58.33|5332
1654488000000|2022-06-06 04:00:00|62.52|61.12|62.68|61.28|63.57|62.17|62.46|61.06|4938
1654491600000|2022-06-06 05:00:00|62.71|61.31|62.52|61.12|63.29|61.89|62.36|60.96|3838
1654495200000|2022-06-06 06:00:00|62.53|61.13|64.83|63.43|65.26|63.86|62.48|61.08|4815
1654498800000|2022-06-06 07:00:00|64.86|63.46|64.37|62.97|65.1|63.7|64.02|62.62|4753
1654502400000|2022-06-06 08:00:00|64.38|62.98|64.1|62.7|64.81|63.41|63.94|62.54|3326
1654506000000|2022-06-06 09:00:00|64.09|62.69|64.52|63.12|64.55|63.15|63.9|62.5|2956
1654509600000|2022-06-06 10:00:00|64.53|63.13|64.15|62.75|64.66|63.26|64.13|62.73|2775
1654513200000|2022-06-06 11:00:00|64.13|62.73|63.11|61.71|64.39|62.99|62.9|61.5|4828
1654516800000|2022-06-06 12:00:00|63.12|61.72|63.19|61.79|63.64|62.24|62.95|61.55|3889
1654520400000|2022-06-06 13:00:00|63.17|61.77|62.17|60.77|63.31|61.91|61.84|60.44|5687
1654524000000|2022-06-06 14:00:00|62.18|60.78|61.54|60.14|63.07|61.67|61.4|60|5505
1654527600000|2022-06-06 15:00:00|61.55|60.15|61.61|60.21|61.81|60.41|60.72|59.32|5329
1654531200000|2022-06-06 16:00:00|61.6|60.2|60.24|58.84|61.63|60.23|59.85|58.45|4493
1654534800000|2022-06-06 17:00:00|60.25|58.85|60.53|59.13|60.59|59.19|59.77|58.37|4466
1654538400000|2022-06-06 18:00:00|60.54|59.14|60.65|59.25|60.81|59.41|60.16|58.76|3024
1654542000000|2022-06-06 19:00:00|60.64|59.24|61.32|59.92|61.35|59.95|60.29|58.89|2369
1654545600000|2022-06-06 20:00:00|61.31|59.91|60.87|59.47|61.31|59.91|60.06|58.66|2622
1654549200000|2022-06-06 21:00:00|60.86|59.46|62.13|60.73|62.17|60.77|60.8|59.4|2027
1654552800000|2022-06-06 22:00:00|62.12|60.72|61.68|60.28|62.62|61.22|61.41|60.01|2955
1654556400000|2022-06-06 23:00:00|61.67|60.27|61.61|60.21|61.99|60.59|61.36|59.96|2024
1654560000000|2022-06-07 00:00:00|61.62|60.22|58.99|57.59|61.74|60.34|58.7|57.3|6271
1654563600000|2022-06-07 01:00:00|59|57.6|58.44|57.04|59.83|58.43|57.87|56.47|5381
1654567200000|2022-06-07 02:00:00|58.45|57.05|58.99|57.59|59.01|57.61|58.01|56.61|4472
1654570800000|2022-06-07 03:00:00|59|57.6|59.68|58.28|60.26|58.86|58.76|57.36|3249
1654574400000|2022-06-07 04:00:00|59.67|58.27|59.58|58.18|59.79|58.75|58.96|57.85|2167
1654578000000|2022-06-07 05:00:00|59.57|58.17|59.25|57.85|59.59|58.19|58.55|57.15|2799
1654581600000|2022-06-07 06:00:00|59.24|57.84|59.05|57.65|59.48|58.08|58.87|57.47|2231
1654585200000|2022-06-07 07:00:00|59.04|57.64|59.46|58.06|59.47|58.07|58.88|57.48|2787
1654588800000|2022-06-07 08:00:00|59.45|58.05|59.77|58.37|59.86|58.46|59.33|57.93|2437
1654592400000|2022-06-07 09:00:00|59.76|58.36|59.24|57.84|59.79|58.39|59.2|57.8|2197
1654596000000|2022-06-07 10:00:00|59.25|57.85|59.47|58.07|59.68|58.28|59.21|57.81|2189
1654599600000|2022-06-07 11:00:00|59.48|58.08|59.04|57.64|59.57|58.17|58.61|57.21|3456
1654603200000|2022-06-07 12:00:00|59.05|57.65|59.3|57.9|59.55|58.15|58.7|57.3|3422
1654606800000|2022-06-07 13:00:00|59.29|57.89|60.5|59.1|61|59.6|59.23|57.83|4441
1654610400000|2022-06-07 14:00:00|60.51|59.11|62.46|61.06|62.96|61.56|60|58.6|5040
1654614000000|2022-06-07 15:00:00|62.47|61.07|62.21|60.81|63.51|62.11|61.8|60.4|5806
1654617600000|2022-06-07 16:00:00|62.2|60.8|62.61|61.21|62.98|61.58|61.34|59.94|4582
1654621200000|2022-06-07 17:00:00|62.62|61.22|61.84|60.44|63.01|61.61|61.79|60.39|3566
1654624800000|2022-06-07 18:00:00|61.82|60.42|62.94|61.54|63.3|61.9|61.82|60.42|3619
1654628400000|2022-06-07 19:00:00|62.95|61.55|63.75|62.35|64.52|63.12|62.52|61.12|4289
1654632000000|2022-06-07 20:00:00|63.74|62.34|63.96|62.56|65.17|63.77|63.66|62.26|5416
1654635600000|2022-06-07 21:00:00|63.95|62.55|63.13|61.73|64.35|62.95|62.82|61.42|2930
1654639200000|2022-06-07 22:00:00|63.12|61.72|62.33|60.93|63.35|61.95|60.86|59.46|5012
1654642800000|2022-06-07 23:00:00|62.34|60.94|62.1|60.7|62.9|61.5|61.68|60.28|5528
1654646400000|2022-06-08 00:00:00|62.09|60.69|62.31|60.91|62.94|61.54|61.76|60.36|4141
1654650000000|2022-06-08 01:00:00|62.32|60.92|65.57|64.17|66.49|65.09|61.59|60.19|6313
1654653600000|2022-06-08 02:00:00|65.58|64.18|64.92|63.52|66.29|64.89|64.68|63.28|5161
1654657200000|2022-06-08 03:00:00|64.93|63.53|63.73|62.33|65.26|63.86|62.81|61.41|6058
1654660800000|2022-06-08 04:00:00|63.74|62.34|64.48|63.08|65.06|63.66|63.04|61.64|4360
1654664400000|2022-06-08 05:00:00|64.45|63.05|65.14|63.74|65.74|64.34|64.2|62.8|4254
1654668000000|2022-06-08 06:00:00|65.16|63.76|64.87|63.47|65.37|63.97|64.21|62.81|3340
1654671600000|2022-06-08 07:00:00|64.88|63.48|64.51|63.11|64.91|63.51|63.79|62.39|4029
1654675200000|2022-06-08 08:00:00|64.53|63.13|64.03|62.63|64.55|63.15|63.4|62|3683
1654678800000|2022-06-08 09:00:00|64.04|62.64|64.68|63.28|64.72|63.32|63.75|62.35|2730
1654682400000|2022-06-08 10:00:00|64.67|63.27|64.32|62.92|64.67|63.27|64.21|62.81|2620
1654686000000|2022-06-08 11:00:00|64.33|62.93|65.02|63.62|65.69|64.29|64.06|62.66|3467
1654689600000|2022-06-08 12:00:00|65.03|63.63|64.68|63.28|65.96|64.56|64.16|62.76|4838
1654693200000|2022-06-08 13:00:00|64.69|63.29|66.57|65.17|67.3|65.9|64.38|62.98|6211
1654696800000|2022-06-08 14:00:00|66.59|65.19|65.99|64.59|66.98|65.58|65.77|64.37|6281
1654700400000|2022-06-08 15:00:00|66|64.6|67.1|65.7|67.29|65.89|65.88|64.48|5390
1654704000000|2022-06-08 16:00:00|67.09|65.69|66.34|64.94|67.59|66.19|65.88|64.48|5288
1654707600000|2022-06-08 17:00:00|66.35|64.95|66.18|64.78|66.47|65.07|65.56|64.16|3831
1654711200000|2022-06-08 18:00:00|66.19|64.79|65.54|64.14|66.42|65.02|64.43|63.03|4445
1654714800000|2022-06-08 19:00:00|65.53|64.13|65.33|63.93|66.1|64.7|64.96|63.56|4312
1654718400000|2022-06-08 20:00:00|65.32|63.92|64.7|63.3|65.46|64.06|64.7|63.3|3179
1654722000000|2022-06-08 21:00:00|64.69|63.29|66.1|64.7|66.25|64.85|64.6|63.2|2604
1654725600000|2022-06-08 22:00:00|66.11|64.71|65.52|64.12|66.22|64.82|65.22|63.82|3319
1654729200000|2022-06-08 23:00:00|65.51|64.11|64.75|63.35|65.73|64.33|64.61|63.21|4196
1654732800000|2022-06-09 00:00:00|64.76|63.36|64.5|63.1|65.04|63.64|63.27|61.87|5236
1654736400000|2022-06-09 01:00:00|64.49|63.09|63.73|62.33|65.54|64.14|63.73|62.33|4022
1654740000000|2022-06-09 02:00:00|63.74|62.34|64.11|62.71|64.25|62.85|63.62|62.22|2818
1654743600000|2022-06-09 03:00:00|64.09|62.69|65.13|63.73|65.23|63.83|64.04|62.64|3370
1654747200000|2022-06-09 04:00:00|65.14|63.74|64.72|63.32|65.18|63.78|64.54|63.14|2442
1654750800000|2022-06-09 05:00:00|64.73|63.33|65.17|63.77|65.7|64.3|64.56|63.16|3204
1654754400000|2022-06-09 06:00:00|65.16|63.76|65.32|63.92|65.32|63.92|64.98|63.58|2542
1654758000000|2022-06-09 07:00:00|65.31|63.91|65.98|64.58|66.16|64.76|65.3|63.9|3412
1654761600000|2022-06-09 08:00:00|65.99|64.59|65.71|64.31|66.43|65.03|65.52|64.12|3791
1654765200000|2022-06-09 09:00:00|65.73|64.33|65.79|64.39|66.3|64.9|65.48|64.08|4025
1654768800000|2022-06-09 10:00:00|65.78|64.38|65.5|64.1|66.18|64.78|65.41|64.01|3081
1654772400000|2022-06-09 11:00:00|65.49|64.09|64.8|63.4|65.65|64.25|64.78|63.38|3998
1654776000000|2022-06-09 12:00:00|64.81|63.41|64.68|63.28|65.05|63.65|64.09|62.69|4220
1654779600000|2022-06-09 13:00:00|64.69|63.29|64.98|63.58|65.19|63.79|64.28|62.88|4646
1654783200000|2022-06-09 14:00:00|64.97|63.57|64.53|63.13|65.11|63.71|64.36|62.96|4349
1654786800000|2022-06-09 15:00:00|64.5|63.1|64.76|63.36|64.93|63.53|64.21|62.81|4018
1654790400000|2022-06-09 16:00:00|64.75|63.35|65.76|64.36|65.89|64.49|64.33|62.93|3681
1654794000000|2022-06-09 17:00:00|65.75|64.35|65.4|64|66.01|64.61|64.97|63.57|4354
1654797600000|2022-06-09 18:00:00|65.39|63.99|64.63|63.23|65.48|64.08|64.48|63.08|4238
1654801200000|2022-06-09 19:00:00|64.62|63.22|63.51|62.11|64.85|63.45|63.44|62.04|4317
1654804800000|2022-06-09 20:00:00|63.53|62.13|64.23|62.83|64.27|62.87|63.38|61.98|4024
1654808400000|2022-06-09 21:00:00|64.22|62.82|64.02|62.62|64.47|63.07|63.98|62.58|1574
1654812000000|2022-06-09 22:00:00|64.01|62.61|63.88|62.48|64.24|62.84|63.68|62.28|2171
1654815600000|2022-06-09 23:00:00|63.89|62.49|63.91|62.51|64.06|62.66|63.52|62.12|2791
1654819200000|2022-06-10 00:00:00|63.92|62.52|62.88|61.48|64.12|62.72|62.02|60.62|5282
1654822800000|2022-06-10 01:00:00|62.89|61.49|63.01|61.61|63.23|61.83|62.72|61.32|3641
1654826400000|2022-06-10 02:00:00|63|61.6|63.39|61.99|63.44|62.04|62.95|61.55|2723
1654830000000|2022-06-10 03:00:00|63.38|61.98|63.62|62.22|64.31|62.91|63.37|61.97|3430
1654833600000|2022-06-10 04:00:00|63.61|62.21|63.54|62.14|63.86|62.46|63.41|62.01|2292
1654837200000|2022-06-10 05:00:00|63.55|62.15|63.56|62.16|63.88|62.76|63.31|62.08|2425
1654840800000|2022-06-10 06:00:00|63.55|62.15|62.93|61.53|63.69|62.29|62.91|61.51|2913
1654844400000|2022-06-10 07:00:00|62.94|61.54|63.03|61.63|63.19|61.79|62.8|61.4|2881
1654848000000|2022-06-10 08:00:00|63.04|61.64|62.55|61.15|63.27|61.87|62.4|61|3044
1654851600000|2022-06-10 09:00:00|62.56|61.16|61.4|60|62.73|61.33|61.19|59.79|4540
1654855200000|2022-06-10 10:00:00|61.39|59.99|61.9|60.5|61.99|60.59|61.25|59.85|3394
1654858800000|2022-06-10 11:00:00|61.89|60.49|62.07|60.67|62.34|60.94|61.72|60.32|2994
1654862400000|2022-06-10 12:00:00|62.08|60.68|60.27|58.87|62.62|61.51|59.3|58.6|5626
1654866000000|2022-06-10 13:00:00|60.28|58.88|59.14|57.74|60.5|59.1|58.59|57.19|7007
1654869600000|2022-06-10 14:00:00|59.15|57.75|59.66|58.26|60.2|58.8|58.71|57.31|5719
1654873200000|2022-06-10 15:00:00|59.65|58.25|59.45|58.05|59.83|58.43|59.03|57.63|4451
1654876800000|2022-06-10 16:00:00|59.46|58.06|58.4|57|59.54|58.14|57.76|56.36|5802
1654880400000|2022-06-10 17:00:00|58.41|57.01|58.79|57.39|59.1|57.7|58.11|56.71|3940
1654884000000|2022-06-10 18:00:00|58.78|57.38|58.71|57.31|59.17|57.77|58.47|57.07|3937
1654887600000|2022-06-10 19:00:00|58.72|57.32|58.02|56.62|59.23|57.83|58.01|56.61|4420
1654891200000|2022-06-10 20:00:00|58.01|56.61|58.61|57.21|58.81|57.41|58|56.6|3108
1654930800000|2022-06-11 07:00:00|60.11|58.71|61.54|60.14|62.38|60.98|60.09|58.69|3333
1654934400000|2022-06-11 08:00:00|61.53|60.13|59.73|58.33|61.6|60.2|59.73|58.33|3302
1654938000000|2022-06-11 09:00:00|59.7|58.3|60.22|58.82|60.94|59.54|59.07|57.67|4227
1654941600000|2022-06-11 10:00:00|60.23|58.83|59.67|58.27|60.71|59.31|59.24|57.84|2788
1654945200000|2022-06-11 11:00:00|59.66|58.26|58.7|57.3|59.68|58.28|58.3|56.9|4954
1654948800000|2022-06-11 12:00:00|58.69|57.29|57.42|56.02|59.34|57.94|57.32|55.92|4255
1654952400000|2022-06-11 13:00:00|57.43|56.03|58.22|56.82|58.68|57.28|56.8|55.4|4812
1654956000000|2022-06-11 14:00:00|58.21|56.81|56.58|55.18|58.23|56.83|56.18|54.78|4237
1654959600000|2022-06-11 15:00:00|56.56|55.16|55.97|54.57|56.73|55.33|55.03|53.63|5669
1654963200000|2022-06-11 16:00:00|55.98|54.58|56.44|55.04|56.92|55.52|55.31|53.91|4337
1654966800000|2022-06-11 17:00:00|56.46|55.06|56.6|55.2|56.9|55.5|56.12|54.72|3350
1654970400000|2022-06-11 18:00:00|56.61|55.21|57.3|55.9|57.95|56.55|56.49|55.09|3317
1654974000000|2022-06-11 19:00:00|57.31|55.91|56.56|55.16|57.93|56.53|56.51|55.11|2718
1654977600000|2022-06-11 20:00:00|56.55|55.15|56.03|54.63|56.94|55.54|55.83|54.43|2784
1654981200000|2022-06-11 21:00:00|56.02|54.62|56.89|55.49|57.1|55.7|55.84|54.44|1743
1654984800000|2022-06-11 22:00:00|56.88|55.48|57.22|55.82|57.79|56.39|56.76|55.36|2344
1654988400000|2022-06-11 23:00:00|57.23|55.83|56.07|54.67|57.24|55.84|55.59|54.19|3339
1654992000000|2022-06-12 00:00:00|56.08|54.68|56.15|54.75|56.77|55.37|55.89|54.49|2825
1654995600000|2022-06-12 01:00:00|56.16|54.76|54.06|52.66|56.17|54.77|53.91|52.51|3697
1654999200000|2022-06-12 02:00:00|54.07|52.67|52.35|50.95|54.54|53.14|51.8|50.4|5517
1655002800000|2022-06-12 03:00:00|52.34|50.94|52.53|51.13|53.59|52.19|52.24|50.84|4231
1655006400000|2022-06-12 04:00:00|52.52|51.12|51.42|50.02|53.09|51.69|51.28|49.88|3879
1655010000000|2022-06-12 05:00:00|51.41|50.01|50.85|49.45|51.79|50.39|50.64|49.24|4654
1655013600000|2022-06-12 06:00:00|50.84|49.44|51.79|50.39|52.3|50.9|50.76|49.36|3338
1655017200000|2022-06-12 07:00:00|51.8|50.4|52.73|51.33|52.82|51.42|51.34|49.94|2805
1655020800000|2022-06-12 08:00:00|52.74|51.34|52.8|51.4|53.58|52.18|52.31|50.91|3155
1655024400000|2022-06-12 09:00:00|52.81|51.41|51.94|50.54|52.98|51.58|51.87|50.47|2843
1655028000000|2022-06-12 10:00:00|51.95|50.55|52.2|50.8|52.89|51.49|51.81|50.41|3216
1655031600000|2022-06-12 11:00:00|52.19|50.79|52.21|50.81|52.5|51.1|51.63|50.23|2561
1655035200000|2022-06-12 12:00:00|52.22|50.82|51.93|50.53|52.84|51.44|51.92|50.52|2306
1655038800000|2022-06-12 13:00:00|51.92|50.52|51.29|49.89|52.3|50.9|50.98|49.58|3158
1655042400000|2022-06-12 14:00:00|51.31|49.91|54.08|52.68|54.68|53.28|50.48|49.08|6110
1655046000000|2022-06-12 15:00:00|54.09|52.69|54.14|52.74|55.58|54.18|53.85|52.45|5936
1655049600000|2022-06-12 16:00:00|54.13|52.73|53.62|52.22|54.71|53.31|53.26|51.86|3753
1655053200000|2022-06-12 17:00:00|53.64|52.24|53.95|52.55|54.31|52.91|53.62|52.22|3036
1655056800000|2022-06-12 18:00:00|53.94|52.54|53.22|51.82|54.02|52.62|53.07|51.67|2710
1655060400000|2022-06-12 19:00:00|53.21|51.81|52.42|51.02|53.46|52.06|52.36|50.96|3688
1655064000000|2022-06-12 20:00:00|52.41|51.01|52.24|50.84|52.86|51.46|52.11|50.71|2771
1655067600000|2022-06-12 21:00:00|52.23|50.83|51.97|50.57|52.85|51.45|51.88|50.48|2427
1655071200000|2022-06-12 22:00:00|51.95|50.55|51.36|49.96|52.35|51.3|51.08|49.68|4922
1655074800000|2022-06-12 23:00:00|51.35|49.95|49.72|48.32|51.88|50.48|49.65|48.25|6053
1655078400000|2022-06-13 00:00:00|49.73|48.33|47.82|46.42|50.49|49.09|47.72|46.32|7865
1655082000000|2022-06-13 01:00:00|47.84|46.44|47.71|46.31|48.33|46.93|46.86|45.46|7252
1655085600000|2022-06-13 02:00:00|47.7|46.3|47.01|45.61|47.99|46.59|46.99|45.59|5764
1655089200000|2022-06-13 03:00:00|47.02|45.62|48.34|46.94|48.75|47.35|46.22|44.82|6945
1655092800000|2022-06-13 04:00:00|48.33|46.93|48.03|46.63|49.98|48.58|48|46.6|6163
1655096400000|2022-06-13 05:00:00|48.04|46.64|46.78|45.38|48.9|47.77|46.76|45.36|5219
1655100000000|2022-06-13 06:00:00|46.8|45.4|46.98|45.58|47.75|46.35|45.8|44.4|6952
1655103600000|2022-06-13 07:00:00|46.97|45.57|45.94|44.54|47.64|46.24|45.59|44.19|6570
1655107200000|2022-06-13 08:00:00|45.96|44.56|45.01|43.61|46.1|44.7|44.43|43.03|8021
1655110800000|2022-06-13 09:00:00|45.03|43.63|46.12|44.72|46.31|44.91|44.36|42.96|8637
1655114400000|2022-06-13 10:00:00|46.13|44.73|45.93|44.53|46.99|45.59|45.33|43.93|7147
1655118000000|2022-06-13 11:00:00|45.92|44.52|45.63|44.23|46.27|44.87|44.78|43.38|7589
1655121600000|2022-06-13 12:00:00|45.62|44.22|45.94|44.54|47.24|45.84|45.6|44.2|7064
1655125200000|2022-06-13 13:00:00|45.92|44.52|46.68|45.28|46.93|45.53|45.17|43.77|6799
1655128800000|2022-06-13 14:00:00|46.67|45.27|45.66|44.26|47.06|45.66|44.89|43.49|7371
1655132400000|2022-06-13 15:00:00|45.65|44.25|47.6|46.2|48.24|46.84|45.26|43.86|7172
1655136000000|2022-06-13 16:00:00|47.61|46.21|48.12|46.72|49.39|47.99|47.04|45.64|7006
1655139600000|2022-06-13 17:00:00|48.13|46.73|47.79|46.39|48.26|46.86|46.88|45.48|6015
1655143200000|2022-06-13 18:00:00|47.78|46.38|48.08|46.68|49.36|47.96|47.61|46.21|5697
1655146800000|2022-06-13 19:00:00|48.09|46.69|48.03|46.63|48.4|47|47.65|46.25|5722
1655150400000|2022-06-13 20:00:00|48.02|46.62|48.71|47.31|50.14|48.74|48.02|46.62|5615
1655154000000|2022-06-13 21:00:00|48.69|47.29|48.06|46.66|49.31|47.91|47.73|46.33|3746
1655157600000|2022-06-13 22:00:00|48.07|46.67|45.73|44.33|48.37|46.97|45.66|44.26|5817
1655161200000|2022-06-13 23:00:00|45.72|44.32|47.11|45.71|47.25|45.85|45.43|44.03|7683
1655164800000|2022-06-14 00:00:00|47.1|45.7|45.78|44.38|47.94|46.54|45.75|44.35|6904
1655168400000|2022-06-14 01:00:00|45.77|44.37|44.62|43.22|46.27|44.87|44.46|43.06|7499
1655172000000|2022-06-14 02:00:00|44.65|43.25|46.58|45.18|46.61|45.21|44.39|42.99|7307
1655175600000|2022-06-14 03:00:00|46.6|45.2|48.49|47.09|48.92|47.54|46.06|44.66|7258
1655179200000|2022-06-14 04:00:00|48.48|47.08|47.24|45.84|49.24|47.84|46.85|45.45|6800
1655182800000|2022-06-14 05:00:00|47.25|45.85|49.32|48.62|50.34|48.94|47.17|45.77|7375
1655186400000|2022-06-14 06:00:00|49.33|48.63|50.69|49.29|51|49.6|48.74|47.34|6839
1655190000000|2022-06-14 07:00:00|50.7|49.3|52.43|51.03|52.66|51.26|49.75|48.35|7220
1655193600000|2022-06-14 08:00:00|52.44|51.04|51.15|49.75|52.65|51.25|50.99|49.59|6764
1655197200000|2022-06-14 09:00:00|51.14|49.74|50.08|48.68|51.38|49.98|50.01|48.61|6591
1655200800000|2022-06-14 10:00:00|50.09|48.69|49.66|48.26|50.83|49.43|49.56|48.16|6490
1655204400000|2022-06-14 11:00:00|49.64|48.24|49.97|48.57|50.06|48.66|49.09|47.69|6501
1655208000000|2022-06-14 12:00:00|49.98|48.58|50.66|49.26|50.96|49.56|48.65|47.25|6594
1655211600000|2022-06-14 13:00:00|50.64|49.24|51.4|50|51.94|50.54|50.13|48.73|7399
1655215200000|2022-06-14 14:00:00|51.38|49.98|50.7|49.3|51.52|50.12|49.69|48.29|6998
1655218800000|2022-06-14 15:00:00|50.71|49.31|51.06|49.66|51.42|50.02|50.11|48.71|7039
1655222400000|2022-06-14 16:00:00|51.05|49.65|50.14|48.74|51.23|49.83|49.86|48.46|5968
1655226000000|2022-06-14 17:00:00|50.15|48.75|49.23|47.83|50.6|49.2|49.18|47.78|5826
1655229600000|2022-06-14 18:00:00|49.22|47.82|48.9|47.5|49.62|48.22|48.7|47.3|5375
1655233200000|2022-06-14 19:00:00|48.92|47.52|48.14|46.74|48.94|47.54|48.05|46.65|5457
1655236800000|2022-06-14 20:00:00|48.18|46.78|47.82|46.42|48.34|46.94|47.29|45.89|5369
1655240400000|2022-06-14 21:00:00|47.83|46.43|47.24|45.84|48.05|46.65|46.76|45.36|3648
1655244000000|2022-06-14 22:00:00|47.23|45.83|47.69|46.29|47.92|46.52|47.12|45.72|4530
1655247600000|2022-06-14 23:00:00|47.67|46.27|49|47.6|49.42|48.02|47.63|46.23|5603
1655251200000|2022-06-15 00:00:00|49.01|47.61|48.62|47.22|49.68|48.28|48.3|46.9|5462
1655254800000|2022-06-15 01:00:00|48.61|47.21|49.4|48|49.69|48.29|48.48|47.08|4867
1655258400000|2022-06-15 02:00:00|49.41|48.01|48.35|46.95|49.44|48.04|47.84|46.44|3992
1655262000000|2022-06-15 03:00:00|48.34|46.94|47.24|45.84|48.59|47.19|47.09|45.69|4237
1655265600000|2022-06-15 04:00:00|47.23|45.83|46.92|45.52|47.33|45.93|46.02|44.62|5568
1655269200000|2022-06-15 05:00:00|46.91|45.51|46.71|45.31|47.14|45.74|45.83|44.43|5739
1655272800000|2022-06-15 06:00:00|46.68|45.28|47.4|46|47.57|46.17|46.29|44.89|5283
1655276400000|2022-06-15 07:00:00|47.41|46.01|46.31|44.91|47.5|46.1|45.98|44.58|5508
1655280000000|2022-06-15 08:00:00|46.34|44.94|46.5|45.1|47.41|46.01|45.51|44.11|6403
1655283600000|2022-06-15 09:00:00|46.49|45.09|46.75|45.35|46.95|45.55|45.97|44.57|6426
1655287200000|2022-06-15 10:00:00|46.76|45.36|47.52|46.12|48.05|46.65|46.52|45.12|6225
1655290800000|2022-06-15 11:00:00|47.51|46.11|48.67|47.27|49.08|47.68|47.06|45.66|6126
1655294400000|2022-06-15 12:00:00|48.68|47.28|48.15|46.75|49.31|47.91|47.69|46.47|4613
1655298000000|2022-06-15 13:00:00|48.16|46.76|48.81|47.41|49.22|47.82|48.07|46.67|3294
1655301600000|2022-06-15 14:00:00|48.83|47.43|47.77|46.37|49.34|47.94|47.55|46.15|2786
1655305200000|2022-06-15 15:00:00|47.76|46.36|48.17|46.77|48.29|46.89|47.52|46.12|2465
1655308800000|2022-06-15 16:00:00|48.18|46.78|48.2|46.8|49.1|47.7|47.68|46.28|1546
1655312400000|2022-06-15 17:00:00|48.19|46.79|49.79|48.39|50.03|48.63|48.01|46.61|3021
1655316000000|2022-06-15 18:00:00|49.81|48.41|50.99|49.59|52.16|50.76|46.97|45.57|6846
1655319600000|2022-06-15 19:00:00|51|49.6|51.73|50.33|53.46|52.06|50.85|49.45|5778
1655323200000|2022-06-15 20:00:00|51.75|50.35|51.77|50.37|52.53|51.13|51.39|49.99|2834
1655326800000|2022-06-15 21:00:00|51.78|50.38|53.39|51.99|54.09|52.69|51.73|50.33|2176
1655330400000|2022-06-15 22:00:00|53.4|52|53.36|51.96|54.61|53.21|53.19|51.79|3713
1655334000000|2022-06-15 23:00:00|53.34|51.94|54.18|52.78|54.25|52.85|53.21|51.81|2556
1655337600000|2022-06-16 00:00:00|54.17|52.77|54.19|52.79|55.36|53.96|53.57|52.17|3453
1655341200000|2022-06-16 01:00:00|54.18|52.78|53.13|51.73|54.85|53.45|53.06|51.66|2494
1655344800000|2022-06-16 02:00:00|53.12|51.72|53.22|51.82|53.78|52.38|53.08|51.68|1758
1655348400000|2022-06-16 03:00:00|53.23|51.83|52.57|51.17|53.54|52.14|52.54|51.14|1653
1655352000000|2022-06-16 04:00:00|52.54|51.14|52.21|50.81|53.1|51.7|52|50.6|1512
1655355600000|2022-06-16 05:00:00|52.23|50.83|51.85|50.45|52.66|51.26|51.83|50.43|1663
1655359200000|2022-06-16 06:00:00|51.84|50.44|51.58|50.18|52.04|50.64|51.37|49.97|1747
1655362800000|2022-06-16 07:00:00|51.57|50.17|51.17|49.77|52.14|50.74|51.01|49.61|2384
1655366400000|2022-06-16 08:00:00|51.18|49.78|51.06|49.66|51.4|50|50.74|49.34|2061
1655370000000|2022-06-16 09:00:00|51.05|49.65|50.23|48.83|51.08|49.68|49.62|48.22|2666
1655373600000|2022-06-16 10:00:00|50.22|48.82|49.51|48.81|50.36|48.97|48.93|47.53|2908
1655377200000|2022-06-16 11:00:00|49.5|48.8|49.57|48.17|50.1|49.15|49|47.74|3114
1655380800000|2022-06-16 12:00:00|49.56|48.16|49.82|48.42|50.93|49.53|49.26|47.86|3648
1655384400000|2022-06-16 13:00:00|49.83|48.43|49.19|47.79|50.7|49.3|48.71|47.31|3938
1655388000000|2022-06-16 14:00:00|49.18|47.78|49.44|48.04|50.04|48.64|48.52|47.12|4279
1655391600000|2022-06-16 15:00:00|49.43|48.03|49.95|48.55|50.4|49|49.42|48.02|3430
1655395200000|2022-06-16 16:00:00|49.94|48.54|50.7|49.3|51.13|49.73|49.46|48.06|3339
1655398800000|2022-06-16 17:00:00|50.72|49.32|50.42|49.02|51.09|49.69|50.32|48.92|3162
1655402400000|2022-06-16 18:00:00|50.41|49.01|50.47|49.07|50.84|49.44|50.21|48.81|2131
1655406000000|2022-06-16 19:00:00|50.48|49.08|49.17|47.77|50.73|49.33|48.83|47.43|2917
1655409600000|2022-06-16 20:00:00|49.16|47.76|49.31|47.91|49.83|48.43|48.7|47.3|2350
1655413200000|2022-06-16 21:00:00|49.33|47.93|49.54|48.14|50.01|48.61|49.31|47.91|1382
1655416800000|2022-06-16 22:00:00|49.53|48.13|49.18|47.78|49.59|48.19|49.17|47.77|209
1655420400000|2022-06-16 23:00:00|48.05|46.65|48.32|46.92|48.37|46.97|47.45|46.05|2934
1655424000000|2022-06-17 00:00:00|48.31|46.91|48.69|47.29|49.3|47.9|47.88|46.48|3146
1655427600000|2022-06-17 01:00:00|48.68|47.28|50.08|48.68|50.28|48.88|48.59|47.19|3267
1655431200000|2022-06-17 02:00:00|50.07|48.67|49.14|48.44|50.38|48.98|49.05|48.01|2569
1655434800000|2022-06-17 03:00:00|49.13|48.43|48.95|47.55|50.04|48.64|48.89|47.49|1922
1655438400000|2022-06-17 04:00:00|48.96|47.56|49.83|48.43|50.1|48.7|48.89|47.49|1522
1655442000000|2022-06-17 05:00:00|49.82|48.42|50.14|48.74|50.71|49.31|49.75|48.35|1627
1655445600000|2022-06-17 06:00:00|50.13|48.73|50.57|49.17|50.81|49.41|49.9|48.5|2031
1655449200000|2022-06-17 07:00:00|50.55|49.15|50.64|49.24|51.09|49.69|50.19|48.79|2438
1655452800000|2022-06-17 08:00:00|50.65|49.25|50.39|48.99|51.05|49.65|50.32|48.92|1709
1655456400000|2022-06-17 09:00:00|50.4|49|49.57|48.17|50.45|49.05|49.3|47.9|1641
1655460000000|2022-06-17 10:00:00|49.56|48.16|50.24|48.84|50.28|48.88|49.34|47.94|1900
1655463600000|2022-06-17 11:00:00|50.25|48.85|49.85|48.45|50.57|49.17|49.71|48.31|1960
1655467200000|2022-06-17 12:00:00|49.84|48.44|49.19|47.79|49.97|48.57|49.01|47.61|1895
1655470800000|2022-06-17 13:00:00|49.18|47.78|49.76|48.36|50.17|48.77|48.65|47.25|2989
1655474400000|2022-06-17 14:00:00|49.77|48.37|49.28|47.88|49.8|48.4|48.68|47.28|3111
1655478000000|2022-06-17 15:00:00|49.27|47.87|49.48|48.08|49.65|48.25|49.03|47.63|3230
1655481600000|2022-06-17 16:00:00|49.46|48.06|49.04|47.64|50.07|48.67|49.01|47.61|3748
1655485200000|2022-06-17 17:00:00|49.06|47.66|49.31|47.91|49.57|48.17|48.88|47.48|2960
1655488800000|2022-06-17 18:00:00|49.33|47.93|49.26|47.86|49.65|48.25|49.1|47.7|3205
1655492400000|2022-06-17 19:00:00|49.29|47.89|49.21|47.81|49.39|47.99|48.75|47.35|2899
1655496000000|2022-06-17 20:00:00|49.2|47.8|49.77|48.37|49.95|48.55|49.16|47.76|2362
1655535600000|2022-06-18 07:00:00|49.72|48.32|49.72|48.32|49.72|48.32|49.72|48.32|1
1655539200000|2022-06-18 08:00:00|46.42|45.02|49.72|48.32|49.72|48.32|46.4|45|5
1655542800000|2022-06-18 09:00:00|47.02|45.62|47.15|45.75|47.3|45.9|46.69|45.29|1816
1655546400000|2022-06-18 10:00:00|47.14|45.74|47.72|46.32|48.37|46.97|47.08|45.68|3912
1655550000000|2022-06-18 11:00:00|47.71|46.31|47.7|46.3|48.08|46.68|47.43|46.03|2147
1655553600000|2022-06-18 12:00:00|47.3|45.9|47.05|45.65|47.46|46.06|47|45.6|2916
1655557200000|2022-06-18 13:00:00|47.04|45.64|47.23|45.83|47.45|46.05|46.83|45.43|2436
1655560800000|2022-06-18 14:00:00|47.22|45.82|46.6|45.2|47.54|46.14|46.57|45.17|2757
1655564400000|2022-06-18 15:00:00|46.59|45.19|46.33|44.93|46.77|45.37|46.26|44.86|2415
1655568000000|2022-06-18 16:00:00|46.34|44.94|46.19|44.79|46.88|45.48|45.77|44.37|2734
1655571600000|2022-06-18 17:00:00|46.2|44.8|45.85|44.45|46.52|45.12|45.39|43.99|2780
1655575200000|2022-06-18 18:00:00|45.86|44.46|45.12|43.72|45.94|44.54|44.85|43.45|3761
1655578800000|2022-06-18 19:00:00|45.13|43.73|44.03|42.63|45.3|43.9|43.97|42.57|4051
1655582400000|2022-06-18 20:00:00|44.04|42.64|44.17|42.77|44.56|43.16|42.75|41.35|5575
1655586000000|2022-06-18 21:00:00|44.18|42.78|45.57|44.17|46.3|44.9|44.15|42.75|3927
1655589600000|2022-06-18 22:00:00|45.56|44.16|46.52|45.12|46.78|45.38|45.21|43.81|4344
1655593200000|2022-06-18 23:00:00|46.53|45.13|46.18|44.78|46.77|45.37|45.88|44.48|2997
1655596800000|2022-06-19 00:00:00|46.17|44.77|45.74|44.34|46.81|45.41|45.61|44.21|3022
1655600400000|2022-06-19 01:00:00|45.75|44.35|44.92|43.52|45.98|44.58|44.85|43.45|2505
1655604000000|2022-06-19 02:00:00|44.93|43.53|44.9|43.5|45.09|43.69|44.49|43.09|2327
1655607600000|2022-06-19 03:00:00|44.88|43.48|44.79|43.39|45.53|44.13|44.73|43.33|1966
1655611200000|2022-06-19 04:00:00|44.81|43.41|45.24|43.84|45.42|44.02|44.73|43.33|1599
1655614800000|2022-06-19 05:00:00|45.25|43.85|44.69|43.29|45.76|44.36|44.29|42.89|3220
1655618400000|2022-06-19 06:00:00|44.68|43.28|44.89|43.49|45.3|43.9|44.43|43.03|1841
1655622000000|2022-06-19 07:00:00|44.88|43.48|45.25|43.85|46.11|44.71|44.74|43.34|1896
1655625600000|2022-06-19 08:00:00|45.26|43.86|45.96|44.56|46.08|44.68|44.93|43.53|1918
1655629200000|2022-06-19 09:00:00|45.95|44.55|46.14|44.74|46.84|45.44|45.73|44.33|2579
1655632800000|2022-06-19 10:00:00|46.15|44.75|47.87|46.47|48.28|46.88|45.99|44.59|3391
1655636400000|2022-06-19 11:00:00|47.86|46.46|47.27|45.87|47.94|46.54|47.14|45.74|1928
1655640000000|2022-06-19 12:00:00|47.28|45.88|46.85|45.45|47.95|46.55|46.67|45.27|2373
1655643600000|2022-06-19 13:00:00|46.86|45.46|46.59|45.19|47.31|45.91|46.48|45.08|1916
1655647200000|2022-06-19 14:00:00|46.58|45.18|46.93|45.53|47.03|45.63|46.45|45.05|1640
1655650800000|2022-06-19 15:00:00|46.94|45.54|47.73|46.33|47.74|46.34|46.51|45.11|2419
1655654400000|2022-06-19 16:00:00|47.72|46.32|46.95|45.55|47.87|46.47|46.9|45.5|2072
1655658000000|2022-06-19 17:00:00|46.94|45.54|46.52|45.12|47.1|45.7|46.4|45|1570
1655661600000|2022-06-19 18:00:00|46.51|45.11|48.17|46.77|48.17|46.77|46.49|45.09|1944
1655665200000|2022-06-19 19:00:00|48.13|46.73|47.94|46.54|48.54|47.14|47.56|46.16|3127
1655668800000|2022-06-19 20:00:00|47.93|46.53|49.2|47.8|49.67|48.27|47.79|46.39|3488
1655672400000|2022-06-19 21:00:00|49.21|47.81|48.66|47.26|49.23|47.83|48.53|47.13|2433
1655676000000|2022-06-19 22:00:00|48.65|47.25|49.45|48.05|49.46|48.06|48.29|46.89|3676
1655679600000|2022-06-19 23:00:00|49.46|48.06|49.13|47.73|49.46|48.06|48.55|47.15|2280
1655683200000|2022-06-20 00:00:00|49.14|47.74|47.86|46.46|49.49|48.09|47.75|46.35|3564
1655686800000|2022-06-20 01:00:00|47.85|46.45|47.3|45.9|48.15|46.75|46.96|45.56|3220
1655690400000|2022-06-20 02:00:00|47.29|45.89|47.52|46.12|47.93|46.53|46.89|45.49|3107
1655694000000|2022-06-20 03:00:00|47.51|46.11|47.53|46.13|48.02|46.62|47.25|45.85|2484
1655697600000|2022-06-20 04:00:00|47.54|46.14|47.02|45.62|47.99|46.59|46.93|45.53|2458
1655701200000|2022-06-20 05:00:00|47.05|45.65|47.68|46.28|47.71|46.31|46.82|45.42|2907
1655704800000|2022-06-20 06:00:00|47.69|46.29|47.78|46.38|47.97|46.57|47.14|45.74|2341
1655708400000|2022-06-20 07:00:00|47.77|46.37|47.43|46.03|47.8|46.4|46.93|45.53|2747
1655712000000|2022-06-20 08:00:00|47.44|46.04|48.54|47.14|48.55|47.15|47.3|45.9|3789
1655715600000|2022-06-20 09:00:00|48.53|47.13|49.51|48.11|49.53|48.13|48.43|47.03|3477
1655719200000|2022-06-20 10:00:00|49.5|48.1|50.81|49.41|50.92|49.52|49.35|47.95|3946
1655722800000|2022-06-20 11:00:00|50.82|49.42|51.05|49.65|51.57|50.17|50.36|48.96|2992
1655726400000|2022-06-20 12:00:00|51.04|49.64|50.42|49.02|51.21|49.81|49.91|48.51|3451
1655730000000|2022-06-20 13:00:00|50.43|49.03|49.94|48.54|50.83|49.43|49.66|48.26|3292
1655733600000|2022-06-20 14:00:00|49.92|48.52|50.96|49.56|51.18|49.78|49.89|48.49|3503
1655737200000|2022-06-20 15:00:00|50.94|49.54|50.63|49.23|51.32|49.92|49.91|48.51|3901
1655740800000|2022-06-20 16:00:00|50.64|49.24|49.57|48.17|50.7|49.3|49.25|47.85|3845
1655744400000|2022-06-20 17:00:00|49.58|48.18|48.92|47.52|50.09|48.69|48.89|47.49|3537
1655748000000|2022-06-20 18:00:00|48.93|47.53|49.17|47.77|49.36|47.96|48.74|47.34|3129
1655751600000|2022-06-20 19:00:00|49.19|47.79|49.34|47.94|49.57|48.17|48.63|47.23|2876
1655755200000|2022-06-20 20:00:00|49.37|47.97|50.17|48.77|50.29|48.89|49.02|47.62|2961
1655758800000|2022-06-20 21:00:00|50.16|48.76|49.28|47.88|50.29|48.89|48.93|47.53|2348
1655762400000|2022-06-20 22:00:00|49.29|47.89|49.56|48.16|49.71|48.31|48.65|47.25|3241
1655766000000|2022-06-20 23:00:00|49.55|48.15|49.83|48.43|50.26|48.86|49.02|47.62|3343
1655769600000|2022-06-21 00:00:00|49.85|48.45|50.07|48.67|50.14|48.74|49.03|47.63|3811
1655773200000|2022-06-21 01:00:00|50.06|48.66|50.04|48.64|50.57|49.17|49.5|48.1|3049
1655776800000|2022-06-21 02:00:00|50.05|48.65|49.58|48.18|50.12|48.72|49.14|47.74|3518
1655780400000|2022-06-21 03:00:00|49.57|48.17|50.02|48.62|50.07|48.67|49.39|47.99|3866
1655784000000|2022-06-21 04:00:00|50.04|48.64|49.81|48.41|50.29|48.89|49.33|47.93|2880
1655787600000|2022-06-21 05:00:00|49.82|48.42|50.41|49.01|50.78|49.38|49.81|48.41|3023
1655791200000|2022-06-21 06:00:00|50.4|49|50.87|49.47|51.17|49.77|50.39|48.99|1975
1655794800000|2022-06-21 07:00:00|50.55|49.15|50.19|48.79|50.62|49.22|49.96|48.56|1955
1655798400000|2022-06-21 08:00:00|50.18|48.78|51.05|49.65|51.26|49.86|50.08|48.68|3295
1655802000000|2022-06-21 09:00:00|51.06|49.66|50.73|49.33|51.37|49.97|50.49|49.09|3011
1655805600000|2022-06-21 10:00:00|50.74|49.34|51.23|49.83|51.45|50.05|50.42|49.02|2110
1655809200000|2022-06-21 11:00:00|51.24|49.84|50.15|48.75|51.75|50.35|50.13|48.73|4127
1655812800000|2022-06-21 12:00:00|50.13|48.73|50.55|49.15|50.65|49.25|49.91|48.51|3386
1655816400000|2022-06-21 13:00:00|50.54|49.14|51.65|50.25|51.71|50.31|50.1|48.7|4661
1655820000000|2022-06-21 14:00:00|51.66|50.26|51.4|50|51.79|50.39|50.79|49.39|3832
1655823600000|2022-06-21 15:00:00|51.43|50.03|50.74|49.34|51.45|50.05|50.49|49.09|3424
1655827200000|2022-06-21 16:00:00|50.72|49.32|50.82|49.42|51.26|49.86|50.6|49.2|3357
1655830800000|2022-06-21 17:00:00|50.81|49.41|50.02|48.62|51.05|49.65|50.01|48.61|3431
1655834400000|2022-06-21 18:00:00|50.01|48.61|49.67|48.27|50.05|48.65|49.45|48.05|2450
1655838000000|2022-06-21 19:00:00|49.69|48.29|48.81|47.41|50.26|48.86|48.74|47.34|3383
1655841600000|2022-06-21 20:00:00|48.78|47.38|48.85|47.45|49.13|47.73|48.49|47.09|3131
1655845200000|2022-06-21 21:00:00|48.86|47.46|48.85|47.45|49.09|47.69|48.6|47.2|1379
1655848800000|2022-06-21 22:00:00|48.84|47.44|49.02|47.62|49.09|47.69|48.2|46.8|2505
1655852400000|2022-06-21 23:00:00|49.01|47.61|48.76|47.36|49.3|47.9|48.2|46.8|3148
1655856000000|2022-06-22 00:00:00|48.77|47.37|48|46.6|48.81|47.41|47.62|46.22|3990
1655859600000|2022-06-22 01:00:00|47.99|46.59|47.25|45.85|48.43|47.03|47.25|45.85|3687
1655863200000|2022-06-22 02:00:00|47.27|45.87|47.41|46.01|47.59|46.19|47.2|45.8|3426
1655866800000|2022-06-22 03:00:00|47.4|46|47.14|45.74|47.7|46.3|46.93|45.53|2757
1655870400000|2022-06-22 04:00:00|47.13|45.73|47.69|46.29|47.72|46.32|47.02|45.62|2490
1655874000000|2022-06-22 05:00:00|47.71|46.31|47.24|46.54|48|46.65|47.24|46.21|2197
1655877600000|2022-06-22 06:00:00|47.23|46.53|47.18|45.78|47.88|46.66|46.78|45.38|3493
1655881200000|2022-06-22 07:00:00|47.17|45.77|46.74|45.34|47.45|46.05|46.55|45.15|3638
1655884800000|2022-06-22 08:00:00|46.73|45.33|47.26|45.86|47.33|45.93|46.47|45.07|3233
1655888400000|2022-06-22 09:00:00|47.25|45.85|47.93|46.53|47.97|46.57|47.17|45.77|2632
1655892000000|2022-06-22 10:00:00|47.91|46.51|47.86|46.46|48.15|46.75|47.68|46.28|2284
1655895600000|2022-06-22 11:00:00|47.87|46.47|47.89|46.49|48.4|47|47.79|46.39|2647
1655899200000|2022-06-22 12:00:00|47.9|46.5|47.75|46.35|48.01|46.61|47.24|45.84|3010
1655902800000|2022-06-22 13:00:00|47.74|46.34|48.35|46.95|48.43|47.03|47.47|46.07|4887
1655906400000|2022-06-22 14:00:00|48.34|46.94|48.09|46.69|48.74|47.34|48.01|46.61|4681
1655910000000|2022-06-22 15:00:00|48.1|46.7|47.4|46|48.12|46.72|47.31|45.91|3892
1655913600000|2022-06-22 16:00:00|47.38|45.98|47.8|46.4|47.84|46.44|47.05|45.65|5133
1655917200000|2022-06-22 17:00:00|47.81|46.41|47.68|46.28|48.11|46.71|47.52|46.12|3722
1655920800000|2022-06-22 18:00:00|47.69|46.29|47.78|46.38|47.97|46.57|47.54|46.14|3326
1655924400000|2022-06-22 19:00:00|47.79|46.39|47.39|45.99|47.86|46.46|46.92|45.52|3902
1655928000000|2022-06-22 20:00:00|47.4|46|46.87|45.47|47.73|46.33|46.57|45.17|4482
1655931600000|2022-06-22 21:00:00|46.86|45.46|46.95|45.55|47.07|45.67|46.28|44.88|3135
1655935200000|2022-06-22 22:00:00|46.94|45.54|46.82|45.42|47.12|45.72|46.61|45.21|3338
1655938800000|2022-06-22 23:00:00|46.81|45.41|46.59|45.19|46.94|45.54|46.28|44.88|2744
1655942400000|2022-06-23 00:00:00|46.58|45.18|47.67|46.27|47.9|46.5|46.34|44.94|5308
1655946000000|2022-06-23 01:00:00|47.68|46.28|47.62|46.22|48.08|46.68|47.48|46.08|3364
1655949600000|2022-06-23 02:00:00|47.63|46.23|47.65|46.25|47.92|46.52|47.48|46.08|2835
1655953200000|2022-06-23 03:00:00|47.64|46.24|47.36|45.96|47.68|46.28|47.32|45.92|2426
1655956800000|2022-06-23 04:00:00|47.37|45.97|47.92|46.52|48.1|46.7|47.31|45.91|2579
1655960400000|2022-06-23 05:00:00|47.93|46.53|47.76|46.36|48.17|46.77|47.7|46.3|2453
1655964000000|2022-06-23 06:00:00|47.77|46.37|47.99|46.59|48.33|46.93|47.64|46.24|3003
1655967600000|2022-06-23 07:00:00|47.97|46.57|47.77|46.37|48.19|46.79|47.63|46.23|2612
1655971200000|2022-06-23 08:00:00|47.76|46.36|47.73|46.33|48.17|46.77|47.51|46.11|2538
1655974800000|2022-06-23 09:00:00|47.75|46.35|47.97|46.57|48.1|46.7|47.5|46.1|2973
1655978400000|2022-06-23 10:00:00|47.96|46.56|48.2|46.8|48.27|46.87|47.85|46.45|2634
1655982000000|2022-06-23 11:00:00|48.19|46.79|47.99|46.59|48.34|46.94|47.84|46.44|2153
1655985600000|2022-06-23 12:00:00|47.98|46.58|47.86|46.46|48.32|46.92|47.76|46.36|3167
1655989200000|2022-06-23 13:00:00|47.87|46.47|47.37|45.97|48.02|46.62|47.3|45.9|2641
1655992800000|2022-06-23 14:00:00|47.41|46.01|47.87|46.47|47.89|46.49|47.31|45.91|2449
1655996400000|2022-06-23 15:00:00|47.86|46.46|47.4|46|47.87|46.47|47.04|45.64|2538
1656000000000|2022-06-23 16:00:00|47.39|45.99|47.22|45.82|47.53|46.13|47.17|45.77|2355
1656003600000|2022-06-23 17:00:00|47.21|45.81|47.5|46.1|47.72|46.32|47.03|45.63|2983
1656007200000|2022-06-23 18:00:00|47.51|46.11|47.46|46.06|47.8|46.4|47.36|45.96|2199
1656010800000|2022-06-23 19:00:00|47.47|46.07|48.11|46.71|48.13|46.73|47.29|45.89|3414
1656014400000|2022-06-23 20:00:00|48.09|46.69|48.38|46.98|48.64|47.24|47.97|46.57|3061
1656018000000|2022-06-23 21:00:00|48.39|46.99|47.87|46.47|48.42|47.02|47.84|46.44|1583
1656021600000|2022-06-23 22:00:00|47.85|46.45|48.3|46.9|48.79|47.39|47.82|46.42|3937
1656025200000|2022-06-23 23:00:00|48.32|46.92|48.67|47.27|48.98|47.72|48.28|46.89|2904
1656028800000|2022-06-24 00:00:00|48.68|47.28|48.37|46.97|48.96|47.56|48.3|46.9|3748
1656032400000|2022-06-24 01:00:00|48.38|46.98|49.96|48.56|50.55|49.15|48.37|46.97|4657
1656036000000|2022-06-24 02:00:00|49.94|48.54|49.97|48.57|50.69|49.29|49.81|48.41|3976
1656039600000|2022-06-24 03:00:00|49.98|48.58|49.83|48.43|50.28|48.88|49.74|48.34|2892
1656043200000|2022-06-24 04:00:00|49.84|48.44|49.74|48.34|50.18|48.78|49.4|48|3098
1656046800000|2022-06-24 05:00:00|49.75|48.35|49.35|47.95|50.02|48.62|49.24|47.84|2880
1656050400000|2022-06-24 06:00:00|49.36|47.96|49.36|47.96|49.62|48.22|49.22|47.82|3142
1656054000000|2022-06-24 07:00:00|49.34|47.94|49.92|48.52|50.08|48.68|49.29|47.89|3870
1656057600000|2022-06-24 08:00:00|49.91|48.51|50.3|48.9|50.53|49.13|49.78|48.38|2899
1656061200000|2022-06-24 09:00:00|50.31|48.91|49.94|48.54|50.44|49.04|49.78|48.38|2786
1656064800000|2022-06-24 10:00:00|49.93|48.53|50.21|48.81|50.28|48.88|49.87|48.47|2425
1656068400000|2022-06-24 11:00:00|50.2|48.8|50.47|49.07|51.02|49.62|50.14|48.74|3819
1656072000000|2022-06-24 12:00:00|50.46|49.06|50.8|49.4|51.24|49.84|50.34|48.94|3764
1656075600000|2022-06-24 13:00:00|50.79|49.39|50.74|49.34|51.38|49.98|50.73|49.33|3708
1656079200000|2022-06-24 14:00:00|50.76|49.36|50.32|48.92|51.19|49.79|50.11|48.71|3541
1656082800000|2022-06-24 15:00:00|50.31|48.91|49.86|48.46|50.37|48.97|49.65|48.25|3149
1656086400000|2022-06-24 16:00:00|49.85|48.45|50.02|48.62|50.05|48.65|49.37|47.97|3131
1656090000000|2022-06-24 17:00:00|50.01|48.61|49.94|48.54|50.55|49.15|49.9|48.5|3358
1656093600000|2022-06-24 18:00:00|49.95|48.55|50.5|49.1|50.52|49.12|49.82|48.42|2709
1656097200000|2022-06-24 19:00:00|50.49|49.09|50.93|49.53|50.95|49.55|50.22|48.82|2499
1656100800000|2022-06-24 20:00:00|50.94|49.54|50.77|49.37|51.39|49.99|50.69|49.29|2523
1656140400000|2022-06-25 07:00:00|51.13|49.73|51.11|49.71|51.36|49.96|50.93|49.53|1988
1656144000000|2022-06-25 08:00:00|51.12|49.72|50.89|49.49|51.45|50.05|50.79|49.39|1747
1656147600000|2022-06-25 09:00:00|50.88|49.48|51.01|49.61|51.25|49.85|50.83|49.43|1221
1656151200000|2022-06-25 10:00:00|51|49.6|50.92|49.52|51.17|49.77|50.76|49.36|1144
1656154800000|2022-06-25 11:00:00|50.93|49.53|50.39|48.99|51.01|49.61|50.33|48.93|1399
1656158400000|2022-06-25 12:00:00|50.4|49|49.17|47.77|50.54|49.14|48.94|47.54|2634
1656162000000|2022-06-25 13:00:00|49.16|47.76|49.38|47.98|49.58|48.18|48.89|47.49|2144
1656165600000|2022-06-25 14:00:00|49.37|47.97|49.29|47.89|49.59|48.19|49.1|47.7|1747
1656169200000|2022-06-25 15:00:00|49.28|47.88|48.62|47.22|49.44|48.04|48.55|47.15|1879
1656172800000|2022-06-25 16:00:00|48.63|47.23|49.04|47.64|49.18|47.78|48.6|47.2|1457
1656176400000|2022-06-25 17:00:00|49.05|47.65|49.28|47.88|49.43|48.03|48.86|47.46|1493
1656180000000|2022-06-25 18:00:00|49.27|47.87|49.63|48.23|49.64|48.24|49.04|47.64|1531
1656183600000|2022-06-25 19:00:00|49.64|48.24|49.56|48.16|49.72|48.32|49.37|47.97|1417
1656187200000|2022-06-25 20:00:00|49.57|48.17|49.72|48.32|49.73|48.33|49.4|48|1193
1656190800000|2022-06-25 21:00:00|49.71|48.31|50.7|49.3|50.86|49.46|49.68|48.28|1688
1656194400000|2022-06-25 22:00:00|50.69|49.29|50.43|49.03|50.75|49.35|50.3|48.9|1638
1656198000000|2022-06-25 23:00:00|50.44|49.04|50.54|49.14|50.72|49.32|50.42|49.02|1379
1656201600000|2022-06-26 00:00:00|50.55|49.15|50.69|49.29|50.69|49.29|50.02|48.62|1719
1656205200000|2022-06-26 01:00:00|50.7|49.3|50.8|49.4|51.48|50.08|50.39|48.99|2193
1656208800000|2022-06-26 02:00:00|50.81|49.41|50.76|49.36|50.99|49.59|50.57|49.17|1400
1656212400000|2022-06-26 03:00:00|50.77|49.37|50.63|49.23|50.85|49.45|50.61|49.21|1286
1656216000000|2022-06-26 04:00:00|50.64|49.24|50.76|49.36|50.86|49.46|50.49|49.09|1185
1656219600000|2022-06-26 05:00:00|50.77|49.37|51.19|49.79|51.38|49.98|50.74|49.34|1307
1656223200000|2022-06-26 06:00:00|51.18|49.78|53|51.6|53.17|51.77|50.87|49.47|2777
1656226800000|2022-06-26 07:00:00|52.99|51.59|52.58|51.18|53.29|51.89|52.41|51.01|2465
1656230400000|2022-06-26 08:00:00|52.59|51.19|52.58|51.18|52.82|51.42|52.21|50.81|2011
1656234000000|2022-06-26 09:00:00|52.59|51.19|52.09|50.69|52.74|51.34|52|50.6|2146
1656237600000|2022-06-26 10:00:00|52.08|50.68|52.4|51|52.49|51.09|51.93|50.53|1627
1656241200000|2022-06-26 11:00:00|52.39|50.99|52.81|51.41|53.05|51.65|52.19|50.79|1960
1656244800000|2022-06-26 12:00:00|52.8|51.4|51.95|50.55|53.23|51.83|51.85|50.45|2416
1656248400000|2022-06-26 13:00:00|51.94|50.54|51.81|50.41|52.06|50.66|51.54|50.14|2238
1656252000000|2022-06-26 14:00:00|51.82|50.42|51.61|50.21|52.05|50.65|51.59|50.19|1313
1656255600000|2022-06-26 15:00:00|51.62|50.22|51.52|50.12|51.63|50.23|50.86|49.46|1645
1656259200000|2022-06-26 16:00:00|51.53|50.13|51.52|50.12|51.86|50.46|51.26|49.86|1247
1656262800000|2022-06-26 17:00:00|51.53|50.13|51.04|49.64|51.82|50.42|50.62|49.22|1636
1656266400000|2022-06-26 18:00:00|51.03|49.63|50.57|49.17|51.03|49.63|50.35|48.95|1594
1656270000000|2022-06-26 19:00:00|50.56|49.16|50.86|49.46|50.9|49.5|50.52|49.12|962
1656273600000|2022-06-26 20:00:00|50.85|49.45|51.38|49.98|51.42|50.02|50.78|49.38|1204
1656277200000|2022-06-26 21:00:00|51.37|49.97|51.17|49.77|51.39|49.99|51.04|49.64|725
1656280800000|2022-06-26 22:00:00|51.16|49.76|50.1|48.7|51.19|49.79|49.62|48.22|2191
1656284400000|2022-06-26 23:00:00|50.11|48.71|49.7|48.3|50.24|48.84|49.57|48.17|1633
1656288000000|2022-06-27 00:00:00|49.69|48.29|50.14|48.74|50.22|48.82|49.54|48.14|1958
1656291600000|2022-06-27 01:00:00|50.16|48.76|50.41|49.01|50.46|49.06|49.81|48.41|1376
1656295200000|2022-06-27 02:00:00|50.42|49.02|50.28|49.58|50.51|49.68|49.99|48.98|1074
1656298800000|2022-06-27 03:00:00|50.27|49.57|50.65|49.25|50.68|49.68|50.09|49.11|787
1656302400000|2022-06-27 04:00:00|50.66|49.26|50.92|49.52|50.94|49.54|50.46|49.06|910
1656306000000|2022-06-27 05:00:00|50.91|49.51|50.56|49.16|51|49.6|50.54|49.14|853
1656309600000|2022-06-27 06:00:00|50.57|49.17|50.67|49.27|50.69|49.29|50.41|49.01|678
1656313200000|2022-06-27 07:00:00|50.66|49.26|50.94|49.54|51.12|49.72|50.65|49.25|930
1656316800000|2022-06-27 08:00:00|50.93|49.53|51.24|49.84|51.38|49.98|50.93|49.53|777
1656320400000|2022-06-27 09:00:00|51.25|49.85|51.43|50.03|51.45|50.05|51.1|49.7|818
1656324000000|2022-06-27 10:00:00|51.42|50.02|51.32|49.92|51.58|50.18|51.21|49.81|713
1656327600000|2022-06-27 11:00:00|51.31|49.91|50.93|49.53|51.41|50.01|50.87|49.47|901
1656331200000|2022-06-27 12:00:00|50.92|49.52|50.64|49.24|51.13|49.73|50.49|49.09|1028
1656334800000|2022-06-27 13:00:00|50.65|49.25|49.73|48.33|50.85|49.45|49.72|48.32|1797
1656338400000|2022-06-27 14:00:00|49.72|48.32|50.06|48.66|50.08|48.68|49.25|47.85|1772
1656342000000|2022-06-27 15:00:00|50.05|48.65|49.85|48.45|50.11|48.71|49.58|48.18|1156
1656345600000|2022-06-27 16:00:00|49.86|48.46|49.42|48.02|49.95|48.55|49.35|47.95|1242
1656349200000|2022-06-27 17:00:00|49.44|48.04|49.05|47.65|49.51|48.11|48.98|47.58|1379
1656352800000|2022-06-27 18:00:00|49.06|47.66|49.3|47.9|49.76|48.36|48.28|46.88|2687
1656356400000|2022-06-27 19:00:00|49.29|47.89|49.26|47.86|49.35|47.95|48.86|47.46|1372
1656360000000|2022-06-27 20:00:00|49.25|47.85|49.5|48.1|49.65|48.25|49.25|47.85|1026
1656363600000|2022-06-27 21:00:00|49.49|48.09|49.46|48.06|49.64|48.24|49.3|47.9|546
1656367200000|2022-06-27 22:00:00|49.47|48.07|49.62|48.22|50.02|48.62|49.44|48.04|1319
1656370800000|2022-06-27 23:00:00|49.63|48.23|49.24|47.84|49.87|48.47|49.07|47.67|1748
1656374400000|2022-06-28 00:00:00|49.23|47.83|48.7|48|49.54|48.14|48.58|47.38|2195
1656378000000|2022-06-28 01:00:00|48.69|47.99|48.32|46.92|49.18|47.99|48.14|46.74|2296
1656381600000|2022-06-28 02:00:00|48.34|46.94|48.72|47.32|48.75|47.35|48.06|46.66|2207
1656385200000|2022-06-28 03:00:00|48.71|47.31|48.95|47.55|48.99|47.59|48.61|47.21|1657
1656388800000|2022-06-28 04:00:00|48.96|47.56|49.15|47.75|49.25|47.85|48.83|47.43|1075
1656392400000|2022-06-28 05:00:00|49.16|47.76|48.9|47.5|49.21|47.81|48.86|47.46|1331
1656396000000|2022-06-28 06:00:00|48.89|47.49|49.36|47.96|49.47|48.07|48.89|47.49|1506
1656399600000|2022-06-28 07:00:00|49.37|47.97|49.46|48.06|49.66|48.26|49.36|47.96|1450
1656403200000|2022-06-28 08:00:00|49.45|48.05|49.99|48.59|50.05|48.65|49.34|47.94|1086
1656406800000|2022-06-28 09:00:00|50|48.6|49.57|48.17|50.33|48.93|49.44|48.04|1664
1656410400000|2022-06-28 10:00:00|49.56|48.16|49.54|48.14|49.83|48.43|49.42|48.02|1389
1656414000000|2022-06-28 11:00:00|49.55|48.15|49.67|48.27|50.03|48.63|49.38|47.98|1613
1656417600000|2022-06-28 12:00:00|49.66|48.26|49.56|48.16|50.09|48.69|49.36|47.96|2586
1656421200000|2022-06-28 13:00:00|49.57|48.17|50.17|48.77|50.44|49.04|49.36|47.96|1733
1656424800000|2022-06-28 14:00:00|50.16|48.76|49.61|48.21|50.25|48.85|49.37|47.97|1697
1656428400000|2022-06-28 15:00:00|49.62|48.22|48.4|47|49.65|48.25|48.36|46.96|2490
1656432000000|2022-06-28 16:00:00|48.39|46.99|48.62|47.22|48.86|47.46|48.24|46.84|1783
1656435600000|2022-06-28 17:00:00|48.63|47.23|48.5|47.1|48.7|47.3|48.32|46.92|1755
1656439200000|2022-06-28 18:00:00|48.49|47.09|48.19|46.79|48.6|47.2|47.77|46.37|2046
1656442800000|2022-06-28 19:00:00|48.2|46.8|48.1|46.7|48.22|46.82|47.96|46.56|1276
1656446400000|2022-06-28 20:00:00|48.09|46.69|48.33|46.93|48.43|47.03|47.88|46.48|1097
1656450000000|2022-06-28 21:00:00|48.34|46.94|48.31|46.91|48.36|46.96|48.25|46.85|66
1656453600000|2022-06-28 22:00:00|48.54|47.14|47.7|46.3|48.54|47.14|47.55|46.15|1380
1656457200000|2022-06-28 23:00:00|47.69|46.29|47.62|46.22|47.9|46.5|47.39|45.99|1762
1656460800000|2022-06-29 00:00:00|47.63|46.23|47.57|46.87|48.23|47.01|47.28|45.88|1873
1656464400000|2022-06-29 01:00:00|47.58|46.88|48.22|46.82|48.4|47|47.57|46.42|1161
1656468000000|2022-06-29 02:00:00|48.23|46.83|48.16|46.76|48.33|46.93|47.79|46.39|1197
1656471600000|2022-06-29 03:00:00|48.15|46.75|47.81|46.41|48.36|46.96|47.6|46.2|1708
1656475200000|2022-06-29 04:00:00|47.79|46.39|47.95|46.55|48.14|46.74|47.75|46.35|1385
1656478800000|2022-06-29 05:00:00|47.96|46.56|47.7|46.3|48.18|46.78|47.31|45.91|1753
1656482400000|2022-06-29 06:00:00|47.69|46.29|47.12|45.72|47.7|46.3|46.87|45.47|2255
1656486000000|2022-06-29 07:00:00|47.13|45.73|47.69|46.29|47.74|46.34|47.02|45.62|1881
1656489600000|2022-06-29 08:00:00|47.7|46.3|47.42|46.02|47.91|46.51|47.37|45.97|1722
1656493200000|2022-06-29 09:00:00|47.43|46.03|47.89|46.49|48.18|46.78|47.34|45.94|1344
1656496800000|2022-06-29 10:00:00|47.9|46.5|47.76|46.36|48.05|46.65|47.73|46.33|1407
1656500400000|2022-06-29 11:00:00|47.77|46.37|47.24|46.54|47.85|46.56|47.18|45.78|2000
1656504000000|2022-06-29 12:00:00|47.23|46.53|47.06|45.66|47.82|46.55|47.06|45.66|2216
1656507600000|2022-06-29 13:00:00|47.07|45.67|47.34|45.94|47.54|46.14|46.75|45.35|2770
1656511200000|2022-06-29 14:00:00|47.33|45.93|47.82|46.42|48.02|46.62|47.3|45.9|2768
1656514800000|2022-06-29 15:00:00|47.81|46.41|47.41|46.01|47.93|46.53|46.94|45.54|2432
1656518400000|2022-06-29 16:00:00|47.42|46.02|46.87|45.47|47.42|46.02|46.66|45.26|2093
1656522000000|2022-06-29 17:00:00|46.86|45.46|47.19|45.79|47.22|45.82|46.57|45.17|1954
1656525600000|2022-06-29 18:00:00|47.2|45.8|47.12|45.72|47.47|46.07|47.02|45.62|1028
1656529200000|2022-06-29 19:00:00|47.11|45.71|47.72|46.32|47.76|46.36|46.98|45.58|930
1656532800000|2022-06-29 20:00:00|47.73|46.33|47.68|46.28|48.09|46.69|47.5|46.1|1067
1656536400000|2022-06-29 21:00:00|47.69|46.29|47.61|46.21|47.93|46.53|47.54|46.14|589
1656540000000|2022-06-29 22:00:00|47.62|46.22|47.59|46.19|47.87|46.47|47.19|45.79|1145
1656543600000|2022-06-29 23:00:00|47.6|46.2|47.29|45.89|47.63|46.23|46.95|45.55|1668
1656547200000|2022-06-30 00:00:00|47.3|45.9|46.44|45.74|47.43|46.03|46.41|45.23|2396
1656550800000|2022-06-30 01:00:00|46.45|45.75|46.57|45.17|47.02|45.76|46.31|44.91|2184
1656554400000|2022-06-30 02:00:00|46.58|45.18|47|45.6|47.07|45.67|46.51|45.11|882
1656558000000|2022-06-30 03:00:00|47.01|45.61|46.95|45.55|47.03|45.63|46.82|45.42|808
1656561600000|2022-06-30 04:00:00|46.94|45.54|46.9|45.5|47.26|45.86|46.78|45.38|887
1656565200000|2022-06-30 05:00:00|46.92|45.52|46.24|45.54|46.98|45.6|46.22|45.04|1138
1656568800000|2022-06-30 06:00:00|46.25|45.55|45.55|44.15|46.73|45.65|45.36|43.96|2945
1656572400000|2022-06-30 07:00:00|45.56|44.16|45.84|44.44|46.27|44.87|45.36|43.96|2793
1656576000000|2022-06-30 08:00:00|45.83|44.43|45.32|43.92|45.85|44.45|45.21|43.81|2252
1656579600000|2022-06-30 09:00:00|45.31|43.91|45.18|43.78|45.41|44.01|44.63|43.23|2497
1656583200000|2022-06-30 10:00:00|45.17|43.77|44.69|43.29|45.2|43.8|44.43|43.03|1266
1656586800000|2022-06-30 11:00:00|44.7|43.3|44.75|43.35|45.16|43.76|44.44|43.04|1020
1656590400000|2022-06-30 12:00:00|44.74|43.34|45.26|43.86|45.38|43.98|44.57|43.17|1143
1656594000000|2022-06-30 13:00:00|45.25|43.85|44.23|42.83|45.69|44.29|44.23|42.83|2240
1656597600000|2022-06-30 14:00:00|44.24|42.84|44.76|43.36|44.84|43.44|44.22|42.82|1545
1656601200000|2022-06-30 15:00:00|44.75|43.35|45.17|43.77|45.36|43.96|44.74|43.34|1642
1656604800000|2022-06-30 16:00:00|45.16|43.76|45.43|44.03|45.87|44.47|45.03|43.63|1693
1656608400000|2022-06-30 17:00:00|45.44|44.04|45.42|44.02|45.82|44.42|45.3|43.9|1341
1656612000000|2022-06-30 18:00:00|45.44|44.04|45.08|43.68|45.5|44.1|44.92|43.52|1627
1656615600000|2022-06-30 19:00:00|45.07|43.67|45.19|43.79|45.41|44.01|44.87|43.47|2090
1656619200000|2022-06-30 20:00:00|45.25|43.85|44.76|43.36|45.43|44.03|44.45|43.05|2354
1656622800000|2022-06-30 21:00:00|44.77|43.37|44.89|43.49|45.49|44.09|44.77|43.37|1011
1656626400000|2022-06-30 22:00:00|44.9|43.5|45.33|43.93|45.64|44.24|44.67|43.27|1673
1656630000000|2022-06-30 23:00:00|45.32|43.92|46.68|45.28|46.82|45.42|44.98|43.58|2495
1656633600000|2022-07-01 00:00:00|46.69|45.29|47.03|46.33|48.1|46.7|46.34|44.94|3958
1656637200000|2022-07-01 01:00:00|47.04|46.34|47.43|46.03|47.66|46.38|47.03|45.74|2202
1656640800000|2022-07-01 02:00:00|47.42|46.02|47.34|45.94|47.66|46.26|47.25|45.85|1258
1656644400000|2022-07-01 03:00:00|47.33|45.93|46.17|44.77|47.39|45.99|46.17|44.77|1732
1656648000000|2022-07-01 04:00:00|46.18|44.78|45.81|44.41|46.23|44.83|45.5|44.1|1892
1656651600000|2022-07-01 05:00:00|45.8|44.4|45.68|44.28|45.89|44.49|45.49|44.09|1909
1656655200000|2022-07-01 06:00:00|45.67|44.27|45.77|44.37|45.93|44.53|45.46|44.06|1724
1656658800000|2022-07-01 07:00:00|45.76|44.36|46.33|44.93|46.49|45.09|45.61|44.21|1799
1656662400000|2022-07-01 08:00:00|46.32|44.92|46.27|44.87|46.75|45.35|46.04|44.64|2019
1656666000000|2022-07-01 09:00:00|46.26|44.86|46|44.6|46.44|45.04|45.91|44.51|1480
1656669600000|2022-07-01 10:00:00|46.01|44.61|45.25|43.85|46.28|44.88|45.18|43.78|2576
1656673200000|2022-07-01 11:00:00|45.24|43.84|45.28|43.88|45.42|44.02|45.07|43.67|2356
1656676800000|2022-07-01 12:00:00|45.27|43.87|45.27|43.87|45.43|44.03|44.96|43.56|2396
1656680400000|2022-07-01 13:00:00|45.26|43.86|45.72|44.32|45.97|44.57|45.17|43.77|3295
1656684000000|2022-07-01 14:00:00|45.71|44.31|45.31|43.91|45.81|44.41|45.08|43.68|2675
1656687600000|2022-07-01 15:00:00|45.3|43.9|45.19|43.79|45.44|44.04|45|43.6|1758
1656691200000|2022-07-01 16:00:00|45.18|43.78|45.42|44.02|45.67|44.27|45.09|43.69|1251
1656694800000|2022-07-01 17:00:00|45.41|44.01|45.75|44.35|45.81|44.41|45.29|43.89|1171
1656698400000|2022-07-01 18:00:00|45.74|44.34|45.63|44.23|45.8|44.4|45.51|44.11|782
1656702000000|2022-07-01 19:00:00|45.62|44.22|45.78|44.38|45.78|44.38|45.43|44.03|699
1656705600000|2022-07-01 20:00:00|45.79|44.39|46.09|44.69|46.31|44.91|45.7|44.3|882
1656745200000|2022-07-02 07:00:00|45.23|43.83|45.19|43.79|45.44|44.04|45.15|43.75|701
1656748800000|2022-07-02 08:00:00|45.2|43.8|45.07|43.67|45.41|44.01|44.98|43.58|710
1656752400000|2022-07-02 09:00:00|45.06|43.66|45.22|43.82|45.32|43.92|44.78|43.38|1074
1656756000000|2022-07-02 10:00:00|45.21|43.81|45.51|44.11|45.59|44.19|45.13|43.73|609
1656759600000|2022-07-02 11:00:00|45.52|44.12|45.74|44.34|45.88|44.48|45.45|44.05|579
1656763200000|2022-07-02 12:00:00|45.73|44.33|45.98|44.58|46.08|44.68|45.65|44.25|1128
1656766800000|2022-07-02 13:00:00|45.99|44.59|45.72|44.32|45.99|44.59|45.63|44.23|563
1656770400000|2022-07-02 14:00:00|45.73|44.33|45.74|44.34|45.98|44.58|45.73|44.33|600
1656774000000|2022-07-02 15:00:00|45.75|44.35|45.52|44.12|45.77|44.37|45.29|43.89|798
1656777600000|2022-07-02 16:00:00|45.53|44.13|45.83|44.43|45.9|44.5|45.39|43.99|774
1656781200000|2022-07-02 17:00:00|45.84|44.44|45.89|44.49|45.94|44.54|45.68|44.28|677
1656784800000|2022-07-02 18:00:00|45.88|44.48|46.15|44.75|46.33|44.93|45.77|44.37|872
1656788400000|2022-07-02 19:00:00|46.14|44.74|46.46|45.06|46.84|45.44|45.93|44.53|1334
1656792000000|2022-07-02 20:00:00|46.45|45.05|46.33|44.93|46.61|45.21|46.18|44.78|926
1656795600000|2022-07-02 21:00:00|46.32|44.92|46.67|45.27|46.72|45.32|46.28|44.88|635
1656799200000|2022-07-02 22:00:00|46.66|45.26|46.45|45.05|46.81|45.41|46.45|45.05|847
1656802800000|2022-07-02 23:00:00|46.46|45.06|46.26|44.86|46.5|45.1|46.23|44.83|901
1656806400000|2022-07-03 00:00:00|46.27|44.87|46.06|44.66|46.37|44.97|45.92|44.52|1221
1656810000000|2022-07-03 01:00:00|46.08|44.68|45.8|44.4|46.17|44.77|45.74|44.34|1217
1656813600000|2022-07-03 02:00:00|45.79|44.39|45.95|44.55|46.04|44.64|45.77|44.37|887
1656817200000|2022-07-03 03:00:00|45.94|44.54|45.96|44.56|46.01|44.61|45.78|44.38|704
1656820800000|2022-07-03 04:00:00|45.97|44.57|45.87|44.47|46.07|44.67|45.15|43.75|1157
1656824400000|2022-07-03 05:00:00|45.88|44.48|45.33|43.93|46.2|44.8|45.29|43.89|2034
1656828000000|2022-07-03 06:00:00|45.34|43.94|45.64|44.24|45.7|44.3|45.29|43.89|1354
1656831600000|2022-07-03 07:00:00|45.63|44.23|45.61|44.21|45.73|44.33|45.53|44.13|684
1656835200000|2022-07-03 08:00:00|45.6|44.2|45.52|44.12|45.61|44.21|45.32|43.92|741
1656838800000|2022-07-03 09:00:00|45.51|44.11|45.58|44.18|45.61|44.21|45.32|43.92|950
1656842400000|2022-07-03 10:00:00|45.57|44.17|45.7|44.3|45.8|44.4|45.55|44.15|619
1656846000000|2022-07-03 11:00:00|45.71|44.31|45.68|44.28|45.86|44.46|45.66|44.26|430
1656849600000|2022-07-03 12:00:00|45.69|44.29|45.39|43.99|45.75|44.35|45.2|43.8|699
1656853200000|2022-07-03 13:00:00|45.38|43.98|45.13|43.73|45.45|44.05|45.08|43.68|947
1656856800000|2022-07-03 14:00:00|45.12|43.72|45.44|44.04|45.47|44.07|45.05|43.65|748
1656860400000|2022-07-03 15:00:00|45.45|44.05|45.39|43.99|45.56|44.16|45.35|43.95|646
1656864000000|2022-07-03 16:00:00|45.38|43.98|45.63|44.23|45.69|44.29|45.34|43.94|532
1656867600000|2022-07-03 17:00:00|45.62|44.22|45.72|44.32|45.77|44.37|45.48|44.08|386
1656871200000|2022-07-03 18:00:00|45.73|44.33|45.79|44.39|45.87|44.47|45.62|44.22|573
1656874800000|2022-07-03 19:00:00|45.8|44.4|46.38|44.98|46.54|45.14|45.8|44.4|997
1656878400000|2022-07-03 20:00:00|46.39|44.99|46.49|45.09|46.66|45.26|46.35|44.95|1053
1656882000000|2022-07-03 21:00:00|46.5|45.1|46.37|44.97|46.64|45.24|46.27|44.87|577
1656885600000|2022-07-03 22:00:00|46.36|44.96|46.21|44.81|46.56|45.16|46.12|44.72|786
1656889200000|2022-07-03 23:00:00|46.22|44.82|46.29|44.89|46.52|45.12|46.1|44.7|844
1656892800000|2022-07-04 00:00:00|46.3|44.9|46.04|44.64|46.37|44.97|45.95|44.55|919
1656896400000|2022-07-04 01:00:00|46.03|44.63|46.06|44.66|46.11|44.71|45.83|44.43|758
1656900000000|2022-07-04 02:00:00|46.07|44.67|45.3|43.9|46.07|44.67|45.28|43.88|1187
1656903600000|2022-07-04 03:00:00|45.31|43.91|45.28|43.88|45.4|44|45.16|43.76|932
1656907200000|2022-07-04 04:00:00|45.27|43.87|45.47|44.07|45.53|44.13|45.24|43.84|677
1656910800000|2022-07-04 05:00:00|45.46|44.06|45.7|44.3|45.77|44.37|45.41|44.01|570
1656914400000|2022-07-04 06:00:00|45.68|44.28|45.41|44.01|45.81|44.41|45.32|43.92|1029
1656918000000|2022-07-04 07:00:00|45.4|44|45.5|44.1|45.56|44.16|45.38|43.98|965
1656921600000|2022-07-04 08:00:00|45.49|44.09|45.46|44.06|45.6|44.2|45.41|44.01|815
1656925200000|2022-07-04 09:00:00|45.45|44.05|45.84|44.44|45.89|44.49|45.44|44.04|1085
1656928800000|2022-07-04 10:00:00|45.85|44.45|45.97|44.57|46.05|44.65|45.81|44.41|882
1656932400000|2022-07-04 11:00:00|45.98|44.58|47.37|45.97|47.61|46.21|45.81|44.41|1328
1656936000000|2022-07-04 12:00:00|47.38|45.98|47.36|45.96|48.27|46.87|47.06|45.66|2280
1656939600000|2022-07-04 13:00:00|47.35|45.95|46.58|45.18|47.44|46.04|46.44|45.04|1100
1656943200000|2022-07-04 14:00:00|46.59|45.19|46.74|45.34|46.8|45.4|46.53|45.13|834
1656946800000|2022-07-04 15:00:00|46.73|45.33|46.07|44.67|47.7|46.3|45.79|44.39|2469
1656950400000|2022-07-04 16:00:00|46.08|44.68|46.38|44.98|46.49|45.09|45.92|44.52|1994
1656954000000|2022-07-04 17:00:00|46.36|44.96|46.69|45.29|46.92|45.52|46.31|44.91|1670
1656957600000|2022-07-04 18:00:00|46.68|45.28|46.77|45.37|46.84|45.44|46.44|45.04|1222
1656961200000|2022-07-04 19:00:00|46.79|45.39|46.58|45.18|46.82|45.42|46.37|44.97|982
1656964800000|2022-07-04 20:00:00|46.59|45.19|46.59|45.19|46.75|45.35|46.39|44.99|1006
1656968400000|2022-07-04 21:00:00|46.6|45.2|47.08|45.68|47.21|45.81|46.53|45.13|1107
1656972000000|2022-07-04 22:00:00|47.09|45.69|47.35|45.95|47.5|46.1|46.78|45.38|2219
1656975600000|2022-07-04 23:00:00|47.36|45.96|47.63|46.23|47.73|46.33|47.19|45.79|2170
1656979200000|2022-07-05 00:00:00|47.64|46.24|47.52|46.12|47.83|46.43|47.28|45.88|2009
1656982800000|2022-07-05 01:00:00|47.53|46.13|47.3|45.9|47.59|46.19|47.01|45.61|1635
1656986400000|2022-07-05 02:00:00|47.29|45.89|47.1|45.7|47.33|45.93|46.82|45.42|1494
1656990000000|2022-07-05 03:00:00|47.11|45.71|47.37|45.97|47.4|46|47.04|45.64|879
1656993600000|2022-07-05 04:00:00|47.36|45.96|47.43|46.03|47.43|46.22|46.79|45.59|1096
1656997200000|2022-07-05 05:00:00|47.42|46.02|47.52|46.12|47.72|46.32|47.22|45.82|1574
1657000800000|2022-07-05 06:00:00|47.54|46.14|47.57|46.17|47.68|46.28|47.41|46.01|1218
1657004400000|2022-07-05 07:00:00|47.58|46.18|47.26|45.86|47.59|46.19|47.09|45.69|1515
1657008000000|2022-07-05 08:00:00|47.27|45.87|46.56|45.16|47.29|45.89|46.48|45.08|1616
1657011600000|2022-07-05 09:00:00|46.55|45.15|46.18|44.78|46.65|45.25|45.96|44.56|1533
1657015200000|2022-07-05 10:00:00|46.19|44.79|46.25|44.85|46.39|44.99|45.88|44.48|1563
1657018800000|2022-07-05 11:00:00|46.23|44.83|45.84|44.44|46.4|45|45.72|44.32|1781
1657022400000|2022-07-05 12:00:00|45.85|44.45|45.49|44.09|45.92|44.52|45.44|44.04|2072
1657026000000|2022-07-05 13:00:00|45.52|44.12|45.35|43.95|45.69|44.29|45.21|43.81|2643
1657029600000|2022-07-05 14:00:00|45.29|43.89|45.47|44.07|45.69|44.29|45.24|43.84|2577
1657033200000|2022-07-05 15:00:00|45.46|44.06|45.57|44.17|45.65|44.25|45.14|43.74|2210
1657036800000|2022-07-05 16:00:00|45.59|44.19|45.5|44.1|45.79|44.39|45.4|44|2381
1657040400000|2022-07-05 17:00:00|45.51|44.11|45.72|44.32|45.86|44.46|45.47|44.07|1768
1657044000000|2022-07-05 18:00:00|45.74|44.34|46.19|44.79|46.2|44.8|45.62|44.22|1981
1657047600000|2022-07-05 19:00:00|46.2|44.8|46.45|45.05|46.68|45.28|46.13|44.73|2072
1657051200000|2022-07-05 20:00:00|46.44|45.04|46.52|45.12|46.99|45.59|46.4|45|2154
1657054800000|2022-07-05 21:00:00|46.53|45.13|46.49|45.09|46.71|45.31|46.26|44.86|1288
1657058400000|2022-07-05 22:00:00|46.5|45.1|46.58|45.18|46.74|45.34|46.28|44.88|1613
1657062000000|2022-07-05 23:00:00|46.57|45.17|46.41|45.01|46.65|45.25|46.03|44.63|1911
1657065600000|2022-07-06 00:00:00|46.4|45|46.36|44.96|46.64|45.24|46.05|44.65|2086
1657069200000|2022-07-06 01:00:00|46.38|44.98|45.76|44.36|46.47|45.07|45.57|44.17|1930
1657072800000|2022-07-06 02:00:00|45.75|44.35|45.68|44.28|45.94|44.54|45.4|44|1471
1657076400000|2022-07-06 03:00:00|45.67|44.27|46.12|44.72|46.22|44.82|45.61|44.21|1445
1657080000000|2022-07-06 04:00:00|46.13|44.73|46.31|44.91|46.96|45.56|46.04|44.64|1853
1657083600000|2022-07-06 05:00:00|46.3|44.9|46.36|44.96|46.65|45.25|46.14|44.74|1580
1657087200000|2022-07-06 06:00:00|46.37|44.97|46.52|45.12|46.57|45.17|46.13|44.73|1448
1657090800000|2022-07-06 07:00:00|46.53|45.13|46.45|45.05|46.69|45.29|46.36|44.96|1751
1657094400000|2022-07-06 08:00:00|46.46|45.06|46.47|45.07|46.72|45.32|46.27|44.87|1890
1657098000000|2022-07-06 09:00:00|46.46|45.06|46.64|45.24|46.85|45.45|46.34|44.94|1076
1657101600000|2022-07-06 10:00:00|46.65|45.25|46.34|44.94|46.68|45.28|46.25|44.85|1470
1657105200000|2022-07-06 11:00:00|46.33|44.93|46.25|44.85|46.4|45|46.05|44.65|995
1657108800000|2022-07-06 12:00:00|46.24|44.84|46.32|44.92|46.42|45.02|45.96|44.56|1279
1657112400000|2022-07-06 13:00:00|46.31|44.91|46.47|45.07|46.66|45.26|46.07|44.67|2181
1657116000000|2022-07-06 14:00:00|46.46|45.06|46.45|45.05|46.66|45.26|46.25|44.85|1614
1657119600000|2022-07-06 15:00:00|46.44|45.04|46.31|44.91|46.47|45.07|46.16|44.76|912
1657123200000|2022-07-06 16:00:00|46.3|44.9|46.57|45.17|46.72|45.32|46.26|44.86|665
1657126800000|2022-07-06 17:00:00|46.58|45.18|46.48|45.08|46.68|45.28|46.34|44.94|998
1657130400000|2022-07-06 18:00:00|46.47|45.07|46.62|45.22|46.8|45.4|46.23|44.83|2497
1657134000000|2022-07-06 19:00:00|46.64|45.24|46.56|45.16|46.83|45.43|46.45|45.05|1555
1657137600000|2022-07-06 20:00:00|46.57|45.17|46.82|45.42|46.93|45.53|46.49|45.09|1395
1657141200000|2022-07-06 21:00:00|46.81|45.41|46.77|45.37|46.92|45.52|46.64|45.24|821
1657144800000|2022-07-06 22:00:00|46.78|45.38|46.89|45.49|47.17|45.77|46.72|45.32|1718
1657148400000|2022-07-06 23:00:00|46.91|45.51|46.9|45.5|47.21|45.81|46.8|45.4|1523
1657152000000|2022-07-07 00:00:00|46.89|45.49|46.97|45.57|47.08|45.68|46.78|45.38|1400
1657155600000|2022-07-07 01:00:00|46.96|45.56|47.26|45.86|47.45|46.05|46.84|45.44|1662
1657159200000|2022-07-07 02:00:00|47.25|45.85|47.1|45.7|47.58|46.18|47.07|45.67|1574
1657162800000|2022-07-07 03:00:00|47.12|45.72|47.09|45.69|47.15|45.75|46.94|45.54|1024
1657166400000|2022-07-07 04:00:00|47.08|45.68|47.22|45.82|47.29|45.89|46.98|45.58|1073
1657170000000|2022-07-07 05:00:00|47.23|45.83|47.09|45.69|47.39|45.99|47.04|45.64|1381
1657173600000|2022-07-07 06:00:00|47.08|45.68|47.12|45.72|47.2|45.8|47.05|45.65|1023
1657177200000|2022-07-07 07:00:00|47.11|45.71|47.2|45.8|47.35|45.95|47.09|45.69|859
1657180800000|2022-07-07 08:00:00|47.21|45.81|47.44|46.04|47.49|46.09|47.2|45.8|1073
1657184400000|2022-07-07 09:00:00|47.43|46.03|47.38|45.98|47.48|46.08|47.28|45.88|774
1657188000000|2022-07-07 10:00:00|47.39|45.99|47.19|45.79|47.43|46.03|47.1|45.7|759
1657191600000|2022-07-07 11:00:00|47.2|45.8|47.26|45.86|47.26|45.86|47.1|45.7|882
1657195200000|2022-07-07 12:00:00|47.25|45.85|47.05|45.65|47.43|46.03|46.92|45.52|1366
1657198800000|2022-07-07 13:00:00|47.06|45.66|47.27|45.87|47.33|45.93|46.87|45.47|1457
1657202400000|2022-07-07 14:00:00|47.26|45.86|47.86|46.46|47.97|46.57|47.15|45.75|2178
1657206000000|2022-07-07 15:00:00|47.87|46.47|47.69|46.29|48.1|46.7|47.61|46.21|1180
1657209600000|2022-07-07 16:00:00|47.68|46.28|47.95|46.55|48.09|46.69|47.59|46.19|1827
1657213200000|2022-07-07 17:00:00|47.96|46.56|47.76|46.36|47.97|46.57|47.62|46.22|1628
1657216800000|2022-07-07 18:00:00|47.75|46.35|48.27|46.87|48.28|46.88|47.73|46.33|1441
1657220400000|2022-07-07 19:00:00|48.28|46.88|48.74|47.34|48.94|47.54|48.26|46.86|1597
1657224000000|2022-07-07 20:00:00|48.75|47.35|48.36|46.96|48.76|47.36|48.2|46.8|1943
1657227600000|2022-07-07 21:00:00|48.37|46.97|48.31|46.91|48.58|47.18|48.17|46.77|1398
1657231200000|2022-07-07 22:00:00|48.3|46.9|48.28|46.88|48.62|47.22|48.08|46.68|1783
1657234800000|2022-07-07 23:00:00|48.29|46.89|48.45|47.05|48.71|47.31|48.28|46.88|1930
1657238400000|2022-07-08 00:00:00|48.44|47.04|48.64|47.24|48.64|47.24|48.26|46.86|1106
1657242000000|2022-07-08 01:00:00|48.65|47.25|49.44|48.04|49.95|48.55|48.55|47.15|2295
1657245600000|2022-07-08 02:00:00|49.43|48.03|48.87|48.17|49.51|48.17|48.72|47.57|1036
1657249200000|2022-07-08 03:00:00|48.86|48.16|48.67|47.97|49.21|48.26|48.55|47.81|828
1657252800000|2022-07-08 04:00:00|48.68|47.98|48.85|47.45|49.25|48.1|48.62|47.42|1024
1657256400000|2022-07-08 05:00:00|48.84|47.44|48.48|47.08|48.95|47.55|48.25|46.85|957
1657260000000|2022-07-08 06:00:00|48.46|47.06|48.4|47|48.51|47.11|48.16|46.76|855
1657263600000|2022-07-08 07:00:00|48.39|46.99|48.26|46.86|48.41|47.01|48.1|46.7|833
1657267200000|2022-07-08 08:00:00|48.27|46.87|47.47|46.07|48.36|46.96|47.46|46.06|1508
1657270800000|2022-07-08 09:00:00|47.42|46.02|47.38|45.98|47.48|46.08|47.14|45.74|2270
1657274400000|2022-07-08 10:00:00|47.37|45.97|47.39|45.99|47.79|46.39|47.3|45.9|1612
1657278000000|2022-07-08 11:00:00|47.4|46|47.6|46.2|47.77|46.37|47.3|45.9|1197
1657281600000|2022-07-08 12:00:00|47.61|46.21|47.27|45.87|47.96|46.56|46.96|45.56|2022
1657285200000|2022-07-08 13:00:00|47.26|45.86|46.84|45.44|47.49|46.09|46.73|45.33|2314
1657288800000|2022-07-08 14:00:00|46.83|45.43|47.46|46.06|47.65|46.25|46.75|45.35|3053
1657292400000|2022-07-08 15:00:00|47.47|46.07|47.78|46.38|47.91|46.51|47.34|45.94|3595
1657296000000|2022-07-08 16:00:00|47.77|46.37|47.37|45.97|47.78|46.38|47.09|45.69|1953
1657299600000|2022-07-08 17:00:00|47.38|45.98|47.31|45.91|47.47|46.07|47.16|45.76|1995
1657303200000|2022-07-08 18:00:00|47.3|45.9|47.34|45.94|47.55|46.15|47.21|45.81|1343
1657306800000|2022-07-08 19:00:00|47.33|45.93|47.44|46.04|47.6|46.2|47.23|45.83|1496
1657310400000|2022-07-08 20:00:00|47.43|46.03|47.71|46.31|47.8|46.4|47.4|46|956
1657350000000|2022-07-09 07:00:00|48.93|47.53|48.64|47.24|49.16|47.76|48.59|47.19|1540
1657353600000|2022-07-09 08:00:00|48.65|47.25|48.74|47.34|48.78|47.38|48.47|47.07|1369
1657357200000|2022-07-09 09:00:00|48.73|47.33|48.57|47.17|48.74|47.34|48.49|47.09|798
1657360800000|2022-07-09 10:00:00|48.58|47.18|49.03|47.63|49.04|47.64|48.32|46.92|1221
1657364400000|2022-07-09 11:00:00|49.02|47.62|48.35|46.95|49.11|47.71|48.2|46.8|1414
1657368000000|2022-07-09 12:00:00|48.34|46.94|48.42|47.02|48.55|47.15|48.06|46.66|1213
1657371600000|2022-07-09 13:00:00|48.43|47.03|48.41|47.01|48.52|47.12|48.21|46.81|842
1657375200000|2022-07-09 14:00:00|48.4|47|48.73|47.33|48.88|47.48|48.34|46.94|872
1657378800000|2022-07-09 15:00:00|48.72|47.32|48.46|47.06|48.72|47.32|48.44|47.04|586
1657382400000|2022-07-09 16:00:00|48.47|47.07|48.88|47.48|48.91|47.51|48.47|47.07|746
1657386000000|2022-07-09 17:00:00|48.89|47.49|48.8|47.4|49.1|47.7|48.68|47.28|1047
1657389600000|2022-07-09 18:00:00|48.81|47.41|48.73|47.33|48.91|47.51|48.68|47.28|658
1657393200000|2022-07-09 19:00:00|48.72|47.32|48.8|47.4|48.88|47.48|48.56|47.16|611
1657396800000|2022-07-09 20:00:00|48.79|47.39|48.83|47.43|48.84|47.44|48.72|47.32|466
1657400400000|2022-07-09 21:00:00|48.84|47.44|48.83|47.43|49|47.6|48.73|47.33|418
1657404000000|2022-07-09 22:00:00|48.82|47.42|48.74|47.34|48.99|47.59|48.6|47.2|876
1657407600000|2022-07-09 23:00:00|48.73|47.33|48.49|47.09|48.74|47.34|48.43|47.03|710
1657411200000|2022-07-10 00:00:00|48.5|47.1|48.17|46.77|48.67|47.27|48.09|46.69|1131
1657414800000|2022-07-10 01:00:00|48.18|46.78|48.21|46.81|48.39|46.99|47.9|46.5|1017
1657418400000|2022-07-10 02:00:00|48.2|46.8|47.9|46.5|48.41|47.01|47.65|46.25|1580
1657422000000|2022-07-10 03:00:00|47.89|46.49|47.74|46.34|47.91|46.51|47.65|46.25|974
1657425600000|2022-07-10 04:00:00|47.73|46.33|47.74|46.34|47.85|46.45|47.42|46.02|994
1657429200000|2022-07-10 05:00:00|47.73|46.33|47.87|46.47|47.89|46.49|47.71|46.31|884
1657432800000|2022-07-10 06:00:00|47.88|46.48|47.94|46.54|48|46.6|47.67|46.27|732
1657436400000|2022-07-10 07:00:00|47.93|46.53|47.93|46.53|47.95|46.55|47.8|46.4|733
1657440000000|2022-07-10 08:00:00|47.92|46.52|47.9|46.5|48.11|46.71|47.76|46.36|885
1657443600000|2022-07-10 09:00:00|47.91|46.51|47.8|46.4|47.98|46.58|47.66|46.26|831
1657447200000|2022-07-10 10:00:00|47.81|46.41|47.69|46.29|47.93|46.53|47.62|46.22|821
1657450800000|2022-07-10 11:00:00|47.7|46.3|47.58|46.18|47.76|46.36|47.32|45.92|927
1657454400000|2022-07-10 12:00:00|47.57|46.17|47.77|46.37|47.78|46.38|47.54|46.14|788
1657458000000|2022-07-10 13:00:00|47.76|46.36|47.31|45.91|47.77|46.37|47.18|45.78|1110
1657461600000|2022-07-10 14:00:00|47.32|45.92|46.37|44.97|47.32|45.92|46.37|44.97|1781
1657465200000|2022-07-10 15:00:00|46.36|44.96|46.56|45.16|46.65|45.25|46.28|44.88|1200
1657468800000|2022-07-10 16:00:00|46.55|45.15|46.73|45.33|46.85|45.45|46.23|44.83|1423
1657472400000|2022-07-10 17:00:00|46.72|45.32|46.79|45.39|46.81|45.41|46.64|45.24|890
1657476000000|2022-07-10 18:00:00|46.78|45.38|46.74|45.34|46.81|45.41|46.58|45.18|825
1657479600000|2022-07-10 19:00:00|46.73|45.33|47.04|45.64|47.05|45.65|46.54|45.14|688
1657483200000|2022-07-10 20:00:00|47.05|45.65|47.39|45.99|47.45|46.05|46.93|45.53|712
1657486800000|2022-07-10 21:00:00|47.4|46|47.34|45.94|47.59|46.19|47.33|45.93|482
1657490400000|2022-07-10 22:00:00|47.33|45.93|47.11|45.71|47.34|45.94|46.84|45.44|935
1657494000000|2022-07-10 23:00:00|47.1|45.7|46.93|45.53|47.13|45.73|46.85|45.45|694
1657497600000|2022-07-11 00:00:00|46.94|45.54|46.95|45.55|46.97|45.92|46.47|45.07|1011
1657501200000|2022-07-11 01:00:00|46.96|45.56|46.51|45.11|46.96|45.57|46.08|44.91|1035
1657504800000|2022-07-11 02:00:00|46.5|45.1|45.92|44.52|46.57|45.49|45.92|44.52|1157
1657508400000|2022-07-11 03:00:00|45.91|44.51|45.99|44.59|46.04|44.64|45.45|44.05|2298
1657512000000|2022-07-11 04:00:00|45.98|44.58|45.97|44.57|46.02|44.62|45.68|44.28|1917
1657515600000|2022-07-11 05:00:00|45.98|44.58|45.8|44.4|46.16|44.76|45.71|44.31|1438
1657519200000|2022-07-11 06:00:00|45.81|44.41|45.6|44.2|45.88|44.48|45.55|44.15|1733
1657522800000|2022-07-11 07:00:00|45.59|44.19|45.97|44.57|46|44.6|45.55|44.15|902
1657526400000|2022-07-11 08:00:00|45.96|44.56|46.16|44.76|46.27|44.87|45.87|44.47|531
1657530000000|2022-07-11 09:00:00|46.15|44.75|46.32|44.92|46.41|45.01|46.1|44.7|559
1657533600000|2022-07-11 10:00:00|46.3|44.9|46.19|44.79|46.41|45.01|46.17|44.77|419
1657537200000|2022-07-11 11:00:00|46.2|44.8|45.95|44.55|46.3|44.9|45.93|44.53|495
1657540800000|2022-07-11 12:00:00|45.96|44.56|45.71|44.31|45.96|44.56|45.47|44.07|1588
1657544400000|2022-07-11 13:00:00|45.72|44.32|44.89|43.49|45.81|44.41|44.64|43.24|3399
1657548000000|2022-07-11 14:00:00|44.9|43.5|45.15|43.75|45.35|43.95|44.73|43.33|2131
1657551600000|2022-07-11 15:00:00|45.14|43.74|45.33|43.93|45.38|43.98|45.06|43.66|1699
1657555200000|2022-07-11 16:00:00|45.32|43.92|45.15|43.75|45.43|44.03|45.14|43.74|1181
1657558800000|2022-07-11 17:00:00|45.16|43.76|45.55|44.15|45.6|44.2|45.12|43.72|957
1657562400000|2022-07-11 18:00:00|45.56|44.16|45.32|43.92|45.59|44.19|45.27|43.87|997
1657566000000|2022-07-11 19:00:00|45.31|43.91|45.34|43.94|45.47|44.07|45.05|43.65|1295
1657569600000|2022-07-11 20:00:00|45.35|43.95|45.37|43.97|45.46|44.06|45.14|43.74|1277
1657573200000|2022-07-11 21:00:00|45.38|43.98|45|43.6|45.56|44.16|44.71|43.31|1301
1657576800000|2022-07-11 22:00:00|44.98|43.58|44.42|43.02|44.99|43.59|44.21|42.81|2885
1657580400000|2022-07-11 23:00:00|44.43|43.03|44.14|42.74|44.46|43.06|43.84|42.44|2385
1657584000000|2022-07-12 00:00:00|44.13|42.73|44.3|42.9|44.56|43.16|43.92|42.52|2980
1657587600000|2022-07-12 01:00:00|44.29|42.89|44.46|43.06|44.48|43.52|43.94|42.81|1503
1657591200000|2022-07-12 02:00:00|44.45|43.05|44.77|43.37|44.89|43.49|44.05|42.99|1655
1657594800000|2022-07-12 03:00:00|44.74|43.34|44.44|43.04|44.79|43.51|44.2|42.87|1227
1657598400000|2022-07-12 04:00:00|44.43|43.03|44.58|43.18|44.76|43.36|44.4|43|1096
1657602000000|2022-07-12 05:00:00|44.59|43.19|44.43|43.03|44.69|43.62|44.21|43.01|1047
1657605600000|2022-07-12 06:00:00|44.42|43.02|44.19|42.79|44.44|43.04|44.12|42.72|1369
1657609200000|2022-07-12 07:00:00|44.2|42.8|43.89|42.49|44.21|42.81|43.55|42.15|1657
1657612800000|2022-07-12 08:00:00|43.88|42.48|43.85|42.45|43.99|42.59|43.61|42.21|1217
1657616400000|2022-07-12 09:00:00|43.83|42.43|43.34|41.94|43.95|42.55|43.28|41.88|1658
1657620000000|2022-07-12 10:00:00|43.35|41.95|43.56|42.16|43.74|42.34|43.34|41.94|1335
1657623600000|2022-07-12 11:00:00|43.54|42.14|43.89|42.49|43.99|42.59|43.5|42.1|1697
1657627200000|2022-07-12 12:00:00|43.87|42.47|43.89|42.49|44.17|42.77|43.78|42.38|1472
1657630800000|2022-07-12 13:00:00|43.9|42.5|43.76|42.36|44.21|42.81|43.72|42.32|2558
1657634400000|2022-07-12 14:00:00|43.77|42.37|43.95|42.55|44|42.6|43.53|42.13|2253
1657638000000|2022-07-12 15:00:00|43.98|42.58|44.07|42.67|44.37|42.97|43.91|42.51|2200
1657641600000|2022-07-12 16:00:00|44.08|42.68|44.28|42.88|44.4|43|44|42.6|1394
1657645200000|2022-07-12 17:00:00|44.29|42.89|44.12|42.72|44.34|42.94|43.92|42.52|1155
1657648800000|2022-07-12 18:00:00|44.1|42.7|43.71|42.31|44.15|42.75|43.67|42.27|884
1657652400000|2022-07-12 19:00:00|43.7|42.3|43.3|41.9|43.76|42.36|43.04|41.64|2213
1657656000000|2022-07-12 20:00:00|43.32|41.92|43.54|42.14|43.61|42.21|43.21|41.81|1239
1657659600000|2022-07-12 21:00:00|43.53|42.13|42.9|41.5|43.55|42.15|42.89|41.49|976
1657663200000|2022-07-12 22:00:00|42.93|41.53|42.97|41.57|43.14|41.74|42.75|41.35|1236
1657666800000|2022-07-12 23:00:00|42.98|41.58|42.35|40.95|43.1|41.7|42.21|40.81|1221
1657670400000|2022-07-13 00:00:00|42.38|40.98|42.59|41.19|42.73|41.33|42.21|40.81|1897
1657674000000|2022-07-13 01:00:00|42.6|41.2|42.22|41.52|42.78|41.54|42.2|41.04|1154
1657677600000|2022-07-13 02:00:00|42.21|41.51|42.87|41.47|42.95|41.67|42.21|41.17|1124
1657681200000|2022-07-13 03:00:00|42.88|41.48|42.69|41.29|42.94|41.54|42.63|41.23|785
1657684800000|2022-07-13 04:00:00|42.67|41.27|42.73|41.33|42.9|41.72|42.33|41.21|659
1657688400000|2022-07-13 05:00:00|42.71|41.31|42.69|41.99|43.38|42|42.55|41.15|1268
1657692000000|2022-07-13 06:00:00|42.7|42|43.17|41.77|43.19|42.03|42.65|41.53|1098
1657695600000|2022-07-13 07:00:00|43.16|41.76|43.45|42.05|43.49|42.09|42.99|41.59|1363
1657699200000|2022-07-13 08:00:00|43.46|42.06|43.81|42.41|43.96|42.56|43.31|41.91|1559
1657702800000|2022-07-13 09:00:00|43.82|42.42|43.59|42.19|43.91|42.51|43.5|42.1|1004
1657706400000|2022-07-13 10:00:00|43.6|42.2|43.53|42.13|43.68|42.28|43.39|41.99|781
1657710000000|2022-07-13 11:00:00|43.52|42.12|43.56|42.16|43.63|42.23|43.33|41.93|923
1657713600000|2022-07-13 12:00:00|43.54|42.14|41.3|40.6|44.15|43.15|40.63|39.93|4034
1657717200000|2022-07-13 13:00:00|41.29|40.59|41.55|40.85|41.65|40.95|40.82|40.12|2830
1657720800000|2022-07-13 14:00:00|41.56|40.86|42.83|41.43|43.04|41.64|41.43|40.41|2655
1657724400000|2022-07-13 15:00:00|42.84|41.44|42.37|40.97|43.1|41.7|42.35|40.95|2619
1657728000000|2022-07-13 16:00:00|42.36|40.96|42.74|41.34|42.75|41.35|42.08|40.68|2681
1657731600000|2022-07-13 17:00:00|42.73|41.33|43.28|41.88|43.42|42.02|42.68|41.28|3109
1657735200000|2022-07-13 18:00:00|43.29|41.89|43.14|41.74|43.3|41.9|42.99|41.59|1755
1657738800000|2022-07-13 19:00:00|43.13|41.73|42.81|41.41|43.14|41.74|42.8|41.4|1176
1657742400000|2022-07-13 20:00:00|42.82|41.42|42.75|41.35|42.98|41.58|42.7|41.3|908
1657746000000|2022-07-13 21:00:00|42.74|41.34|43.15|41.75|43.19|41.79|42.72|41.32|789
1657749600000|2022-07-13 22:00:00|43.14|41.74|43.31|41.91|43.59|42.19|43.11|41.71|1334
1657753200000|2022-07-13 23:00:00|43.32|41.92|44.53|43.13|44.8|43.4|43.29|41.89|2716
1657756800000|2022-07-14 00:00:00|44.52|43.12|44.18|42.78|44.69|43.29|43.83|42.68|1150
1657760400000|2022-07-14 01:00:00|44.19|42.79|44.24|42.84|44.57|43.19|43.77|42.73|1139
1657764000000|2022-07-14 02:00:00|44.25|42.85|44.01|42.61|44.27|43.09|43.72|42.54|667
1657767600000|2022-07-14 03:00:00|44.02|42.62|44.15|42.75|44.33|42.93|44.02|42.62|907
1657771200000|2022-07-14 04:00:00|44.16|42.76|43.77|42.37|44.3|42.93|43.57|42.34|916
1657774800000|2022-07-14 05:00:00|43.76|42.36|43.77|42.37|44.06|42.66|43.61|42.21|1112
1657778400000|2022-07-14 06:00:00|43.76|42.36|43.56|42.16|43.76|42.36|43.38|41.98|1097
1657782000000|2022-07-14 07:00:00|43.54|42.14|43.41|42.01|43.59|42.19|43.33|41.93|1111
1657785600000|2022-07-14 08:00:00|43.42|42.02|42.84|41.44|43.56|42.16|42.8|41.4|1500
1657789200000|2022-07-14 09:00:00|42.83|41.43|42.95|41.55|42.96|41.56|42.57|41.17|1265
1657792800000|2022-07-14 10:00:00|42.96|41.56|42.93|41.53|43.11|41.71|42.81|41.41|1287
1657796400000|2022-07-14 11:00:00|42.94|41.54|42.66|41.26|43.01|41.61|42.47|41.07|1425
1657800000000|2022-07-14 12:00:00|42.67|41.27|42.85|41.45|43|41.6|42.4|41|1814
1657803600000|2022-07-14 13:00:00|42.84|41.44|42.29|41.59|42.94|41.74|42.05|41.03|1781
1657807200000|2022-07-14 14:00:00|42.28|41.58|43.01|41.61|43.09|41.69|42.11|41.06|1555
1657810800000|2022-07-14 15:00:00|43|41.6|43.85|42.45|44.19|42.79|42.98|41.58|2817
1657814400000|2022-07-14 16:00:00|43.86|42.46|43.68|42.28|44.08|42.68|43.53|42.13|1798
1657818000000|2022-07-14 17:00:00|43.67|42.27|44.77|43.37|44.89|43.49|43.66|42.26|1969
1657821600000|2022-07-14 18:00:00|44.78|43.38|44.92|43.52|45.25|43.85|44.73|43.33|1886
1657825200000|2022-07-14 19:00:00|44.93|43.53|44.67|43.27|45.31|43.91|44.67|43.27|1865
1657828800000|2022-07-14 20:00:00|44.68|43.28|44.8|43.4|44.87|43.47|44.58|43.18|838
1657832400000|2022-07-14 21:00:00|44.81|43.41|44.46|43.06|44.84|43.44|44.41|43.01|745
1657836000000|2022-07-14 22:00:00|44.45|43.05|44.52|43.12|44.61|43.21|44.32|42.92|890
1657839600000|2022-07-14 23:00:00|44.51|43.11|44.85|43.45|44.94|43.54|44.51|43.11|1380
1657843200000|2022-07-15 00:00:00|44.86|43.46|44.14|43.44|45.07|43.67|44.09|42.97|1921
1657846800000|2022-07-15 01:00:00|44.13|43.43|45.43|44.03|45.56|44.16|44.1|43.23|1035
1657850400000|2022-07-15 02:00:00|45.44|44.04|44.7|43.3|45.59|44.19|44.61|43.21|1663
1657854000000|2022-07-15 03:00:00|44.71|43.31|44.94|43.54|45.05|43.65|44.59|43.19|979
1657857600000|2022-07-15 04:00:00|44.95|43.55|44.48|43.78|45.11|44.14|44.39|43.46|1210
1657861200000|2022-07-15 05:00:00|44.49|43.79|44.71|44.01|44.97|44.02|44.28|43.38|828
1657864800000|2022-07-15 06:00:00|44.7|44|44.29|43.59|45.05|44.01|44.19|43.25|856
1657868400000|2022-07-15 07:00:00|44.3|43.6|44.63|43.93|44.96|43.99|44.2|43.44|1430
1657872000000|2022-07-15 08:00:00|44.62|43.92|44.45|43.75|44.94|44.11|44.43|43.43|1047
1657875600000|2022-07-15 09:00:00|44.46|43.76|44.8|43.4|45.19|44.1|44.44|43.39|1218
1657879200000|2022-07-15 10:00:00|44.81|43.41|44.71|43.31|44.89|43.49|44.55|43.15|1018
1657882800000|2022-07-15 11:00:00|44.7|43.3|44.22|42.82|44.82|43.42|44.17|42.77|1599
1657886400000|2022-07-15 12:00:00|44.21|42.81|44.9|43.5|44.95|43.55|44.16|42.76|2078
1657890000000|2022-07-15 13:00:00|44.89|43.49|44.73|43.33|45.14|43.74|44.48|43.08|1904
1657893600000|2022-07-15 14:00:00|44.74|43.34|44.63|43.23|44.99|43.59|44.56|43.16|1768
1657897200000|2022-07-15 15:00:00|44.62|43.22|44.44|43.04|44.81|43.41|44.42|43.02|1127
1657900800000|2022-07-15 16:00:00|44.43|43.03|44.17|42.77|44.51|43.11|43.97|42.57|1457
1657904400000|2022-07-15 17:00:00|44.16|42.76|44.31|42.91|44.69|43.29|44.16|42.76|908
1657908000000|2022-07-15 18:00:00|44.32|42.92|45.13|43.73|45.14|43.74|44.28|42.88|821
1657911600000|2022-07-15 19:00:00|45.12|43.72|45.48|44.08|45.55|44.15|44.94|43.54|1146
1657915200000|2022-07-15 20:00:00|45.47|44.07|45.27|43.87|46.04|44.64|45.08|43.68|1448
1657954800000|2022-07-16 07:00:00|44.11|42.71|43.97|42.57|44.25|42.85|43.87|42.47|629
1657958400000|2022-07-16 08:00:00|43.96|42.56|44.14|42.74|44.3|42.9|43.95|42.55|489
1657962000000|2022-07-16 09:00:00|44.13|42.73|44.21|42.81|44.32|42.92|44.1|42.7|447
1657965600000|2022-07-16 10:00:00|44.22|42.82|44.28|42.88|44.42|43.02|44.15|42.75|494
1657969200000|2022-07-16 11:00:00|44.29|42.89|44.2|42.8|44.38|42.98|44.18|42.78|481
1657972800000|2022-07-16 12:00:00|44.19|42.79|44.45|43.05|44.57|43.17|44.12|42.72|695
1657976400000|2022-07-16 13:00:00|44.44|43.04|44.77|43.37|44.81|43.41|44.44|43.04|1151
1657980000000|2022-07-16 14:00:00|44.78|43.38|44.8|43.4|44.86|43.46|44.61|43.21|835
1657983600000|2022-07-16 15:00:00|44.81|43.41|45.25|43.85|45.29|43.89|44.81|43.41|1037
1657987200000|2022-07-16 16:00:00|45.26|43.86|46.42|45.02|46.45|45.05|45.26|43.86|3144
1657990800000|2022-07-16 17:00:00|46.43|45.03|45.81|44.41|46.59|45.19|45.79|44.39|1674
1657994400000|2022-07-16 18:00:00|45.82|44.42|45.86|44.46|46.08|44.68|45.67|44.27|958
1657998000000|2022-07-16 19:00:00|45.85|44.45|45.76|44.36|46.17|44.77|45.66|44.26|1024
1658001600000|2022-07-16 20:00:00|45.77|44.37|46|44.6|46|44.6|45.35|43.95|1228
1658005200000|2022-07-16 21:00:00|46.01|44.61|46.27|44.87|46.3|44.9|45.79|44.39|846
1658008800000|2022-07-16 22:00:00|46.28|44.88|46.5|45.1|46.56|45.16|46.1|44.7|1184
1658012400000|2022-07-16 23:00:00|46.49|45.09|46.49|45.09|46.52|45.12|46.26|44.86|785
1658016000000|2022-07-17 00:00:00|46.48|45.08|46.14|44.74|46.92|45.52|46.1|44.7|1354
1658019600000|2022-07-17 01:00:00|46.15|44.75|45.87|44.47|46.24|44.84|45.65|44.25|976
1658023200000|2022-07-17 02:00:00|45.88|44.48|45.82|44.42|46.04|44.64|45.75|44.35|631
1658026800000|2022-07-17 03:00:00|45.83|44.43|46.15|44.75|46.45|45.05|45.83|44.43|806
1658030400000|2022-07-17 04:00:00|46.16|44.76|46.17|44.77|46.45|45.05|46.1|44.7|739
1658034000000|2022-07-17 05:00:00|46.18|44.78|46.38|44.98|46.59|45.19|46.16|44.76|716
1658037600000|2022-07-17 06:00:00|46.37|44.97|47.22|45.82|47.29|45.89|46.36|44.96|1247
1658041200000|2022-07-17 07:00:00|47.21|45.81|46.41|45.01|47.26|45.86|46.4|45|807
1658044800000|2022-07-17 08:00:00|46.4|45|46.48|45.08|46.65|45.25|46.13|44.73|913
1658048400000|2022-07-17 09:00:00|46.47|45.07|46.13|44.73|46.63|45.23|45.96|44.56|1057
1658052000000|2022-07-17 10:00:00|46.12|44.72|46.13|44.73|46.16|44.76|45.66|44.26|1249
1658055600000|2022-07-17 11:00:00|46.14|44.74|46.07|44.67|46.19|44.79|45.76|44.36|780
1658059200000|2022-07-17 12:00:00|46.06|44.66|45.83|44.43|46.17|44.77|45.74|44.34|889
1658062800000|2022-07-17 13:00:00|45.82|44.42|45.51|44.11|45.98|44.58|45.31|43.91|1601
1658066400000|2022-07-17 14:00:00|45.52|44.12|45.83|44.43|45.97|44.57|45.49|44.09|1053
1658070000000|2022-07-17 15:00:00|45.84|44.44|45.75|44.35|46|44.6|45.6|44.2|903
1658073600000|2022-07-17 16:00:00|45.74|44.34|45.52|44.12|45.87|44.47|45.42|44.02|1203
1658077200000|2022-07-17 17:00:00|45.53|44.13|45.14|43.74|46.25|44.85|44.94|43.54|1924
1658080800000|2022-07-17 18:00:00|45.13|43.73|45.23|43.83|45.37|43.97|44.94|43.54|1736
1658084400000|2022-07-17 19:00:00|45.24|43.84|45.39|43.99|45.53|44.13|45.17|43.77|1134
1658088000000|2022-07-17 20:00:00|45.38|43.98|45.31|43.91|45.45|44.05|45.21|43.81|660
1658091600000|2022-07-17 21:00:00|45.32|43.92|45.67|44.27|45.71|44.31|45.22|43.82|628
1658095200000|2022-07-17 22:00:00|45.68|44.28|45.93|44.53|45.94|44.54|45.4|44|966
1658098800000|2022-07-17 23:00:00|45.94|44.54|45.46|44.06|46.17|44.77|45.36|43.96|1382
1658102400000|2022-07-18 00:00:00|45.47|44.07|45.45|44.05|45.89|44.49|45.27|43.87|1773
1658106000000|2022-07-18 01:00:00|45.46|44.06|46.19|44.79|46.4|45|45.43|44.03|1614
1658109600000|2022-07-18 02:00:00|46.2|44.8|46.8|45.4|46.85|45.45|46.07|44.67|1811
1658113200000|2022-07-18 03:00:00|46.81|45.41|46.57|45.17|46.95|45.55|46.53|45.13|1551
1658116800000|2022-07-18 04:00:00|46.58|45.18|46.7|45.3|46.7|45.3|46.32|44.92|1053
1658120400000|2022-07-18 05:00:00|46.71|45.31|47.86|46.46|47.86|46.46|46.66|45.26|2265
1658124000000|2022-07-18 06:00:00|47.87|46.47|48.1|46.7|48.3|46.9|47.62|46.22|1879
1658127600000|2022-07-18 07:00:00|48.09|46.69|48.17|46.77|48.35|46.95|47.82|46.42|1683
1658131200000|2022-07-18 08:00:00|48.18|46.78|48.05|46.65|48.48|47.08|47.82|46.42|1698
1658134800000|2022-07-18 09:00:00|48.07|46.67|48.52|47.12|48.72|47.32|48.03|46.63|1230
1658138400000|2022-07-18 10:00:00|48.53|47.13|49.62|48.22|49.69|48.29|48.39|46.99|1859
1658142000000|2022-07-18 11:00:00|49.61|48.21|49.52|48.12|50.46|49.06|49.19|47.79|2879
1658145600000|2022-07-18 12:00:00|49.54|48.14|49.82|48.42|49.91|48.51|49.16|47.76|1894
1658149200000|2022-07-18 13:00:00|49.81|48.41|49.75|48.35|50.21|48.81|49.65|48.25|1947
1658152800000|2022-07-18 14:00:00|49.76|48.36|49.73|48.33|49.89|48.49|49.23|47.83|1732
1658156400000|2022-07-18 15:00:00|49.74|48.34|50.4|49|50.62|49.22|49.58|48.18|1680
1658160000000|2022-07-18 16:00:00|50.41|49.01|49.63|48.23|50.45|49.05|49.45|48.05|2074
1658163600000|2022-07-18 17:00:00|49.62|48.22|48.51|47.11|49.67|48.27|48.43|47.03|1979
1658167200000|2022-07-18 18:00:00|48.52|47.12|48.01|46.61|48.85|47.45|47.9|46.5|1317
1658170800000|2022-07-18 19:00:00|48|46.6|47.98|46.58|48.19|46.79|47.48|46.08|1692
1658174400000|2022-07-18 20:00:00|47.97|46.57|48.16|46.76|48.36|46.96|47.86|46.46|1256
1658178000000|2022-07-18 21:00:00|48.15|46.75|48.58|47.18|48.66|47.26|47.99|46.59|838
1658181600000|2022-07-18 22:00:00|48.59|47.19|48.89|47.49|48.98|47.58|48.28|46.88|1735
1658185200000|2022-07-18 23:00:00|48.88|47.48|49.75|48.35|50.17|48.77|48.81|47.41|3201
1658188800000|2022-07-19 00:00:00|49.74|48.34|49.23|48.53|50.84|49.44|49.09|47.81|4390
1658192400000|2022-07-19 01:00:00|49.22|48.52|48.9|47.5|49.62|48.53|48.83|47.43|2367
1658196000000|2022-07-19 02:00:00|48.91|47.51|48.83|47.43|48.94|47.54|48.51|47.11|1588
1658199600000|2022-07-19 03:00:00|48.84|47.44|48.38|46.98|49.36|47.96|48.35|46.95|1827
1658203200000|2022-07-19 04:00:00|48.39|46.99|48.8|47.4|48.84|47.44|48.06|46.66|1556
1658206800000|2022-07-19 05:00:00|48.79|47.39|49.01|47.61|49.31|47.91|48.62|47.22|1438
1658210400000|2022-07-19 06:00:00|49|47.6|48.64|47.24|49.47|48.07|48.33|46.93|1807
1658214000000|2022-07-19 07:00:00|48.65|47.25|48.62|47.22|49.01|47.61|48.42|47.02|1410
1658217600000|2022-07-19 08:00:00|48.63|47.23|49.18|47.78|49.23|47.83|48.43|47.03|1595
1658221200000|2022-07-19 09:00:00|49.19|47.79|48.96|47.56|49.19|47.79|48.74|47.34|1183
1658224800000|2022-07-19 10:00:00|48.95|47.55|49.55|48.15|49.64|48.24|48.81|47.41|1430
1658228400000|2022-07-19 11:00:00|49.56|48.16|49.55|48.15|50.02|48.62|49.31|47.91|1748
1658232000000|2022-07-19 12:00:00|49.56|48.16|50.67|49.27|50.69|49.29|49.54|48.14|2199
1658235600000|2022-07-19 13:00:00|50.68|49.28|51.05|49.65|51.68|50.28|50.34|48.94|3084
1658239200000|2022-07-19 14:00:00|51.06|49.66|51.16|49.76|51.26|49.86|50.49|49.09|2424
1658242800000|2022-07-19 15:00:00|51.17|49.77|50.93|49.53|51.35|49.95|49.85|48.45|3681
1658246400000|2022-07-19 16:00:00|50.94|49.54|51.56|50.16|52|50.6|50.81|49.41|3835
1658250000000|2022-07-19 17:00:00|51.55|50.15|51.53|50.13|51.85|50.45|51.09|49.69|2194
1658253600000|2022-07-19 18:00:00|51.54|50.14|51.88|50.48|52.17|50.77|51.23|49.83|2164
1658257200000|2022-07-19 19:00:00|51.87|50.47|51.21|49.81|52.15|50.75|51.12|49.72|2141
1658260800000|2022-07-19 20:00:00|51.2|49.8|52.71|51.31|52.78|51.38|51.14|49.74|2619
1658264400000|2022-07-19 21:00:00|52.72|51.32|53|51.6|53.28|51.88|52.63|51.23|1413
1658268000000|2022-07-19 22:00:00|52.99|51.59|52.34|50.94|53|51.6|52.31|50.91|1278
1658271600000|2022-07-19 23:00:00|52.35|50.95|52.21|50.81|52.73|51.33|51.98|50.58|2254
1658275200000|2022-07-20 00:00:00|52.2|50.8|51.79|50.39|52.37|50.97|51.54|50.14|2868
1658278800000|2022-07-20 01:00:00|51.81|50.41|53.27|51.87|53.67|52.27|51.69|50.29|2713
1658282400000|2022-07-20 02:00:00|53.26|51.86|53.04|51.64|53.4|52|52.97|51.57|1746
1658286000000|2022-07-20 03:00:00|53.05|51.65|53.31|51.91|53.48|52.08|52.89|51.49|2140
1658289600000|2022-07-20 04:00:00|53.3|51.9|53.8|52.4|54.23|52.83|53.1|51.7|1516
1658293200000|2022-07-20 05:00:00|53.81|52.41|53.6|52.9|54.05|52.97|53.5|52.1|1423
1658296800000|2022-07-20 06:00:00|53.61|52.91|54.66|53.26|54.67|53.27|53.57|52.6|1769
1658300400000|2022-07-20 07:00:00|54.65|53.25|53.72|52.32|55.55|54.15|53.71|52.31|2931
1658304000000|2022-07-20 08:00:00|53.73|52.33|53.08|51.68|54.16|52.76|52.87|51.47|2179
1658307600000|2022-07-20 09:00:00|53.07|51.67|53.69|52.29|53.78|52.38|52.83|51.43|1759
1658311200000|2022-07-20 10:00:00|53.68|52.28|53.8|52.4|54.65|53.25|53.49|52.09|2458
1658314800000|2022-07-20 11:00:00|53.79|52.39|53.4|52|53.9|52.5|52.95|51.55|2166
1658318400000|2022-07-20 12:00:00|53.39|51.99|53.23|51.83|53.88|52.48|52.56|51.16|2839
1658322000000|2022-07-20 13:00:00|53.24|51.84|52.9|51.5|54.15|52.75|52.85|51.45|2811
1658325600000|2022-07-20 14:00:00|52.91|51.51|53.6|52.2|53.6|52.2|52.65|51.25|1958
1658329200000|2022-07-20 15:00:00|53.59|52.19|53.5|52.1|53.69|52.29|52.99|51.59|1268
1658332800000|2022-07-20 16:00:00|53.51|52.11|51.88|50.48|53.6|52.2|51.44|50.04|2556
1658336400000|2022-07-20 17:00:00|51.87|50.47|51.4|50|52.11|50.71|51.3|49.9|2361
1658340000000|2022-07-20 18:00:00|51.41|50.01|51.6|50.2|52.05|50.65|51.38|49.98|1546
1658343600000|2022-07-20 19:00:00|51.59|50.19|51.23|49.83|51.95|50.55|51.04|49.64|1489
1658347200000|2022-07-20 20:00:00|51.24|49.84|50.02|48.62|51.6|50.2|49.55|48.15|4039
1658350800000|2022-07-20 21:00:00|50.03|48.63|50.81|49.41|51.15|49.75|49.92|48.52|1649
1658354400000|2022-07-20 22:00:00|50.8|49.4|49.98|48.58|50.8|49.4|49.98|48.58|1640
1658358000000|2022-07-20 23:00:00|49.99|48.59|49.78|48.38|50.14|48.74|49.4|48|2098
1658361600000|2022-07-21 00:00:00|49.79|48.39|49.73|49.03|50.32|49.12|49.5|48.1|1847
1658365200000|2022-07-21 01:00:00|49.74|49.04|49.88|48.48|50.53|49.13|49.63|48.23|1774
1658368800000|2022-07-21 02:00:00|49.87|48.47|48.55|47.15|50.15|48.75|48.55|47.15|2140
1658372400000|2022-07-21 03:00:00|48.56|47.16|48.67|47.27|48.98|47.89|48.1|46.98|1778
1658376000000|2022-07-21 04:00:00|48.68|47.28|49.12|47.72|49.26|47.86|48.35|46.95|1782
1658379600000|2022-07-21 05:00:00|49.11|47.71|49.39|47.99|49.57|48.17|49.08|47.68|1234
1658383200000|2022-07-21 06:00:00|49.38|47.98|49.19|47.79|49.53|48.13|49.18|47.78|1133
1658386800000|2022-07-21 07:00:00|49.18|47.78|49.73|48.33|50.05|48.65|49.17|47.77|1445
1658390400000|2022-07-21 08:00:00|49.74|48.34|49.68|48.28|49.9|48.5|49.39|47.99|1207
1658394000000|2022-07-21 09:00:00|49.67|48.27|49.88|48.48|49.96|48.56|49.62|48.22|1160
1658397600000|2022-07-21 10:00:00|49.89|48.49|49.04|47.64|50.01|48.61|49.02|47.62|1095
1658401200000|2022-07-21 11:00:00|49.05|47.65|49.04|47.64|49.21|47.81|48.62|47.22|1797
1658404800000|2022-07-21 12:00:00|49.03|47.63|49.4|48|49.78|48.38|48.82|47.42|1764
1658408400000|2022-07-21 13:00:00|49.41|48.01|49.14|47.74|49.43|48.03|48.63|47.23|2070
1658412000000|2022-07-21 14:00:00|49.13|47.73|48.78|47.38|49.27|47.87|48.27|46.87|2135
1658415600000|2022-07-21 15:00:00|48.77|47.37|48.99|47.59|49.09|47.69|48.76|47.36|1167
1658419200000|2022-07-21 16:00:00|48.98|47.58|50.17|48.77|50.23|48.83|48.97|47.57|2248
1658422800000|2022-07-21 17:00:00|50.18|48.78|49.59|48.19|50.31|48.91|49.43|48.03|1561
1658426400000|2022-07-21 18:00:00|49.58|48.18|49.75|48.35|49.94|48.54|49.56|48.16|1070
1658430000000|2022-07-21 19:00:00|49.76|48.36|50.41|49.01|50.42|49.02|49.75|48.35|1144
1658433600000|2022-07-21 20:00:00|50.4|49|50.57|49.17|50.94|49.54|50.4|49|1602
1658437200000|2022-07-21 21:00:00|50.58|49.18|50.65|49.25|50.71|49.31|50.45|49.05|598
1658440800000|2022-07-21 22:00:00|50.66|49.26|50.3|48.9|50.68|49.28|50.11|48.71|1699
1658444400000|2022-07-21 23:00:00|50.32|48.92|50.66|49.26|50.9|49.5|50.29|48.89|1398
1658448000000|2022-07-22 00:00:00|50.65|49.25|51|49.6|51.18|49.78|50.32|48.92|1541
1658451600000|2022-07-22 01:00:00|51.01|49.61|50.33|48.93|51.02|49.62|50.28|48.88|1161
1658455200000|2022-07-22 02:00:00|50.34|48.94|50.09|48.69|50.46|49.06|50|48.6|950
1658458800000|2022-07-22 03:00:00|50.08|48.68|49.99|48.59|50.27|48.87|49.84|48.44|855
1658462400000|2022-07-22 04:00:00|50|48.6|50.08|48.68|50.17|48.77|49.6|48.2|744
1658466000000|2022-07-22 05:00:00|50.07|48.67|50.57|49.17|50.6|49.2|49.86|48.46|986
1658469600000|2022-07-22 06:00:00|50.58|49.18|50.8|49.4|50.81|49.41|50.46|49.06|953
1658473200000|2022-07-22 07:00:00|50.79|49.39|50.53|49.13|50.98|49.58|50.23|48.83|1620
1658476800000|2022-07-22 08:00:00|50.54|49.14|50.82|49.42|50.94|49.54|50.38|48.98|1562
1658480400000|2022-07-22 09:00:00|50.83|49.43|51.38|49.98|51.84|50.44|50.82|49.42|2210
1658484000000|2022-07-22 10:00:00|51.39|49.99|51.18|49.78|51.64|50.24|51.16|49.76|1113
1658487600000|2022-07-22 11:00:00|51.19|49.79|51.57|50.17|51.57|50.17|51.18|49.78|1023
1658491200000|2022-07-22 12:00:00|51.56|50.16|51.17|49.77|51.7|50.3|51.07|49.67|1060
1658494800000|2022-07-22 13:00:00|51.18|49.78|50.59|49.19|51.25|49.85|50.58|49.18|2209
1658498400000|2022-07-22 14:00:00|50.58|49.18|50.92|49.52|50.96|49.56|50.18|48.78|2375
1658502000000|2022-07-22 15:00:00|50.91|49.51|49.93|48.53|50.99|49.59|49.69|48.29|1888
1658505600000|2022-07-22 16:00:00|49.92|48.52|50.05|48.65|50.13|48.73|49.6|48.2|1569
1658509200000|2022-07-22 17:00:00|50.07|48.67|49.88|48.48|50.27|48.87|49.56|48.16|1526
1658512800000|2022-07-22 18:00:00|49.87|48.47|50.04|48.64|50.11|48.71|49.69|48.29|1010
1658516400000|2022-07-22 19:00:00|50.03|48.63|48.72|47.32|50.18|48.78|48.57|47.17|1910
1658520000000|2022-07-22 20:00:00|48.73|47.33|48.59|47.19|48.79|47.39|48.44|47.04|1180
1658559600000|2022-07-23 07:00:00|50.28|48.88|49.8|48.4|50.38|48.98|49.67|48.27|1357
1658563200000|2022-07-23 08:00:00|49.81|48.41|49.1|47.7|50|48.6|49.02|47.62|1341
1658566800000|2022-07-23 09:00:00|49.11|47.71|49.31|47.91|49.41|48.01|48.99|47.59|1385
1658570400000|2022-07-23 10:00:00|49.3|47.9|48.99|47.59|49.54|48.14|48.73|47.33|1378
1658574000000|2022-07-23 11:00:00|49|47.6|48.34|46.94|49.05|47.65|48.29|46.89|1641
1658577600000|2022-07-23 12:00:00|48.33|46.93|48.62|47.22|48.77|47.37|48.02|46.62|1371
1658581200000|2022-07-23 13:00:00|48.61|47.21|48.98|47.58|49.03|47.63|48.61|47.21|814
1658584800000|2022-07-23 14:00:00|48.97|47.57|48.78|47.38|49.04|47.64|48.51|47.11|1356
1658588400000|2022-07-23 15:00:00|48.77|47.37|49.06|47.66|49.24|47.84|48.77|47.37|1482
1658592000000|2022-07-23 16:00:00|49.07|47.67|48.92|47.52|49.33|47.93|48.89|47.49|1453
1658595600000|2022-07-23 17:00:00|48.91|47.51|48.6|47.2|49.1|47.7|48.46|47.06|2222
1658599200000|2022-07-23 18:00:00|48.59|47.19|48.44|47.04|48.8|47.4|48.3|46.9|1710
1658602800000|2022-07-23 19:00:00|48.43|47.03|48.87|47.47|48.93|47.53|48.26|46.86|1626
1658606400000|2022-07-23 20:00:00|48.86|47.46|50.41|49.01|50.47|49.07|48.8|47.4|1290
1658610000000|2022-07-23 21:00:00|50.43|49.03|51.41|50.01|51.58|50.18|50.08|48.68|1500
1658613600000|2022-07-23 22:00:00|51.42|50.02|52.08|50.68|52.4|51|51.08|49.68|1916
1658617200000|2022-07-23 23:00:00|52.07|50.67|52.4|51|52.54|51.14|52.05|50.65|1884
1658620800000|2022-07-24 00:00:00|52.41|51.01|52.44|51.04|52.81|51.41|52.26|50.86|1821
1658624400000|2022-07-24 01:00:00|52.45|51.05|52.47|51.07|53.25|51.85|52.33|50.93|2035
1658628000000|2022-07-24 02:00:00|52.48|51.08|52.06|50.66|52.52|51.12|51.87|50.47|1323
1658631600000|2022-07-24 03:00:00|52.07|50.67|51.79|50.39|52.18|50.78|51.67|50.27|1358
1658635200000|2022-07-24 04:00:00|51.78|50.38|52.17|50.77|52.29|50.89|51.76|50.36|1574
1658638800000|2022-07-24 05:00:00|52.18|50.78|52.24|50.84|52.81|51.41|52.14|50.74|2305
1658642400000|2022-07-24 06:00:00|52.25|50.85|52.56|51.16|52.72|51.32|52.15|50.75|1328
1658646000000|2022-07-24 07:00:00|52.57|51.17|52.32|50.92|52.81|51.41|52.32|50.92|1178
1658649600000|2022-07-24 08:00:00|52.33|50.93|52.62|51.22|52.64|51.24|52.09|50.69|1439
1658653200000|2022-07-24 09:00:00|52.63|51.23|53.28|51.88|53.94|52.54|52.56|51.16|2036
1658656800000|2022-07-24 10:00:00|53.29|51.89|53.43|52.03|53.58|52.18|53.03|51.63|1798
1658660400000|2022-07-24 11:00:00|53.44|52.04|53.33|51.93|54.35|52.95|53.33|51.93|2276
1658664000000|2022-07-24 12:00:00|53.34|51.94|53.09|51.69|53.75|52.35|52.97|51.57|1708
1658667600000|2022-07-24 13:00:00|53.1|51.7|52.95|51.55|53.27|51.87|52.94|51.54|1232
1658671200000|2022-07-24 14:00:00|52.94|51.54|53.08|51.68|53.42|52.02|52.71|51.31|2000
1658674800000|2022-07-24 15:00:00|53.07|51.67|53.49|52.09|53.57|52.17|52.88|51.48|1199
1658678400000|2022-07-24 16:00:00|53.48|52.08|52.83|51.43|53.51|52.11|52.79|51.39|1507
1658682000000|2022-07-24 17:00:00|52.84|51.44|52.61|51.21|53.04|51.64|52.43|51.03|1375
1658685600000|2022-07-24 18:00:00|52.6|51.2|52.53|51.13|52.7|51.3|52.22|50.82|1310
1658689200000|2022-07-24 19:00:00|52.52|51.12|52.42|51.02|52.65|51.25|52.27|50.87|1312
1658692800000|2022-07-24 20:00:00|52.41|51.01|52.37|50.97|52.58|51.18|52.24|50.84|938
1658696400000|2022-07-24 21:00:00|52.38|50.98|52.94|51.54|52.99|51.59|52.3|50.9|1029
1658700000000|2022-07-24 22:00:00|52.95|51.55|52.15|50.75|53.35|51.95|51.95|50.55|2407
1658703600000|2022-07-24 23:00:00|52.16|50.76|51.91|50.51|52.61|51.21|51.78|50.38|2097
1658707200000|2022-07-25 00:00:00|51.9|50.5|50.28|49.58|52.25|50.85|50.21|49.25|2613
1658710800000|2022-07-25 01:00:00|50.27|49.57|50.22|48.82|50.7|49.6|50.12|48.72|1750
1658714400000|2022-07-25 02:00:00|50.21|48.81|50.07|48.67|50.24|48.84|49.79|48.39|1999
1658718000000|2022-07-25 03:00:00|50.06|48.66|50.01|48.61|50.22|48.82|49.78|48.38|1335
1658721600000|2022-07-25 04:00:00|50|48.6|50.2|48.8|50.22|48.82|49.6|48.2|1046
1658725200000|2022-07-25 05:00:00|50.21|48.81|50.3|48.9|50.32|48.92|49.93|48.53|883
1658728800000|2022-07-25 06:00:00|50.31|48.91|50.12|48.72|50.32|48.92|49.94|48.54|769
1658732400000|2022-07-25 07:00:00|50.14|48.74|50.28|48.88|50.46|49.06|49.97|48.57|961
1658736000000|2022-07-25 08:00:00|50.29|48.89|50.39|48.99|50.46|49.06|49.86|48.46|1148
1658739600000|2022-07-25 09:00:00|50.38|48.98|50.23|48.83|50.38|48.98|50.05|48.65|773
1658743200000|2022-07-25 10:00:00|50.24|48.84|50.36|48.96|50.45|49.05|50.1|48.7|752
1658746800000|2022-07-25 11:00:00|50.35|48.95|49.86|48.46|50.51|49.11|49.83|48.43|805
1658750400000|2022-07-25 12:00:00|49.89|48.49|50.01|48.61|50.07|48.67|49.65|48.25|1046
1658754000000|2022-07-25 13:00:00|50.02|48.62|50.01|48.61|50.21|48.81|49.58|48.18|2075
1658757600000|2022-07-25 14:00:00|50|48.6|49.8|48.4|50.04|48.64|49.19|47.79|2358
1658761200000|2022-07-25 15:00:00|49.79|48.39|49.83|48.43|50.05|48.65|49.49|48.09|1304
1658764800000|2022-07-25 16:00:00|49.82|48.42|49.91|48.51|50.1|48.7|49.59|48.19|1224
1658768400000|2022-07-25 17:00:00|49.92|48.52|49.68|48.28|50.14|48.74|49.66|48.26|960
1658772000000|2022-07-25 18:00:00|49.67|48.27|49.75|48.35|50.06|48.66|49.62|48.22|968
1658775600000|2022-07-25 19:00:00|49.72|48.32|49.38|47.98|49.77|48.37|48.75|47.35|2255
1658779200000|2022-07-25 20:00:00|49.39|47.99|50.21|48.81|50.44|49.04|49.37|47.97|1979
1658782800000|2022-07-25 21:00:00|50.2|48.8|49.98|48.58|50.28|48.88|49.95|48.55|611
1658786400000|2022-07-25 22:00:00|49.99|48.59|49.53|48.13|50.06|48.66|49.24|47.84|1807
1658790000000|2022-07-25 23:00:00|49.52|48.12|48.2|46.8|49.58|48.18|48.11|46.71|2127
1658793600000|2022-07-26 00:00:00|48.21|46.81|47.24|45.84|48.43|47.03|47.07|45.67|2939
1658797200000|2022-07-26 01:00:00|47.23|45.83|47.33|45.93|47.67|46.27|47.14|45.74|1332
1658800800000|2022-07-26 02:00:00|47.34|45.94|47.55|46.15|47.67|46.27|47.27|45.87|887
1658804400000|2022-07-26 03:00:00|47.54|46.14|47.67|46.27|47.7|46.3|46.99|45.59|1756
1658808000000|2022-07-26 04:00:00|47.68|46.28|47.87|46.47|48.09|46.69|47.6|46.2|1796
1658811600000|2022-07-26 05:00:00|47.88|46.48|47.9|46.5|47.98|46.58|47.71|46.31|1593
1658815200000|2022-07-26 06:00:00|47.89|46.49|47.48|46.08|47.93|46.53|47.39|45.99|1850
1658818800000|2022-07-26 07:00:00|47.47|46.07|47.48|46.08|47.76|46.36|47.42|46.02|2019
1658822400000|2022-07-26 08:00:00|47.47|46.07|47.58|46.18|47.7|46.3|47.28|45.88|1768
1658826000000|2022-07-26 09:00:00|47.57|46.17|47.76|46.36|47.93|46.53|47.56|46.16|1371
1658829600000|2022-07-26 10:00:00|47.77|46.37|47.41|46.01|47.86|46.46|47.38|45.98|1494
1658833200000|2022-07-26 11:00:00|47.4|46|47.37|45.97|47.59|46.19|46.98|45.58|1606
1658836800000|2022-07-26 12:00:00|47.38|45.98|46.55|45.15|47.61|46.21|46.48|45.08|2717
1658840400000|2022-07-26 13:00:00|46.56|45.16|46.24|44.84|46.6|45.2|46.06|44.66|3710
1658844000000|2022-07-26 14:00:00|46.23|44.83|46.34|44.94|46.56|45.16|45.87|44.47|2267
1658847600000|2022-07-26 15:00:00|46.33|44.93|45.82|44.42|46.38|44.98|45.81|44.41|2118
1658851200000|2022-07-26 16:00:00|45.83|44.43|46.39|44.99|46.39|44.99|45.81|44.41|1372
1658854800000|2022-07-26 17:00:00|46.38|44.98|46.33|44.93|46.73|45.33|46.31|44.91|1397
1658858400000|2022-07-26 18:00:00|46.32|44.92|46.15|44.75|46.54|45.14|45.99|44.59|1486
1658862000000|2022-07-26 19:00:00|46.17|44.77|46.21|44.81|46.31|44.91|45.8|44.4|1924
1658865600000|2022-07-26 20:00:00|46.22|44.82|46.56|45.16|46.68|45.28|45.91|44.51|2156
1658869200000|2022-07-26 21:00:00|46.55|45.15|46.47|45.07|46.99|45.59|46.24|44.84|1760
1658872800000|2022-07-26 22:00:00|46.48|45.08|47.17|45.77|47.24|45.84|46.45|45.05|2613
1658876400000|2022-07-26 23:00:00|47.18|45.78|47.5|46.1|47.62|46.22|46.88|45.48|3766
1658880000000|2022-07-27 00:00:00|47.49|46.09|47.28|45.88|47.6|46.2|47.07|45.67|3061
1658883600000|2022-07-27 01:00:00|47.29|45.89|47.08|45.68|47.44|46.29|46.84|45.66|1486
1658887200000|2022-07-27 02:00:00|47.09|45.69|47.11|45.71|47.15|45.75|46.93|45.53|1180
1658890800000|2022-07-27 03:00:00|47.1|45.7|46.69|45.29|47.14|45.74|46.59|45.19|1373
1658894400000|2022-07-27 04:00:00|46.7|45.3|46.91|45.51|46.95|45.55|46.66|45.26|1297
1658898000000|2022-07-27 05:00:00|46.9|45.5|47.61|46.21|47.67|46.27|46.86|45.46|2054
1658901600000|2022-07-27 06:00:00|47.62|46.22|47.45|46.05|47.62|46.22|47.22|45.82|1169
1658905200000|2022-07-27 07:00:00|47.44|46.04|47.59|46.19|47.87|46.47|47.41|46.01|1552
1658908800000|2022-07-27 08:00:00|47.6|46.2|47.59|46.19|47.8|46.4|47.5|46.1|1701
1658912400000|2022-07-27 09:00:00|47.6|46.2|47.25|45.85|47.65|46.25|47.16|45.76|1247
1658916000000|2022-07-27 10:00:00|47.24|45.84|47.24|45.84|47.42|46.02|47.14|45.74|1226
1658919600000|2022-07-27 11:00:00|47.25|45.85|47.05|45.65|47.48|46.08|46.94|45.54|1407
1658923200000|2022-07-27 12:00:00|47.04|45.64|47.71|46.31|47.82|46.42|46.94|45.54|1900
1658926800000|2022-07-27 13:00:00|47.72|46.32|48.17|46.77|48.37|46.97|47.4|46|2594
1658930400000|2022-07-27 14:00:00|48.18|46.78|47.96|46.56|48.28|46.88|47.86|46.46|2519
1658934000000|2022-07-27 15:00:00|47.97|46.57|47.83|46.43|48.07|46.67|47.6|46.2|2372
1658937600000|2022-07-27 16:00:00|47.82|46.42|47.18|45.78|48.29|46.89|47.01|45.61|3184
1658941200000|2022-07-27 17:00:00|47.17|45.77|47.12|46.42|47.72|46.42|47.01|45.61|2664
1658944800000|2022-07-27 18:00:00|47.13|46.43|49.66|48.96|49.95|49.25|47.13|46.43|6216
1658948400000|2022-07-27 19:00:00|49.67|48.97|50.93|49.53|51.27|49.91|49.56|48.86|4483
1658952000000|2022-07-27 20:00:00|50.94|49.54|51.12|49.72|51.93|50.53|50.9|49.5|3244
1658955600000|2022-07-27 21:00:00|51.13|49.73|51.18|49.78|51.39|49.99|50.94|49.54|1463
1658959200000|2022-07-27 22:00:00|51.19|49.79|51.45|50.05|51.6|50.2|51.11|49.71|2298
1658962800000|2022-07-27 23:00:00|51.44|50.04|51.82|50.42|51.85|50.45|51.22|49.82|1788
1658966400000|2022-07-28 00:00:00|51.81|50.41|51.35|49.95|52.02|50.62|51.07|49.67|2671
1658970000000|2022-07-28 01:00:00|51.34|49.94|51.1|49.7|51.55|50.15|50.6|49.5|2315
1658973600000|2022-07-28 02:00:00|51.11|49.71|52.25|50.85|52.57|51.17|51.11|49.71|2416
1658977200000|2022-07-28 03:00:00|52.26|50.86|51.56|50.16|52.29|50.89|51.52|50.12|1970
1658980800000|2022-07-28 04:00:00|51.57|50.17|51.18|49.78|51.75|50.35|51.17|49.77|2124
1658984400000|2022-07-28 05:00:00|51.17|49.77|51.77|50.37|51.8|50.4|51.07|49.72|1725
1658988000000|2022-07-28 06:00:00|51.78|50.38|51.41|50.01|51.8|50.4|51.2|49.8|1604
1658991600000|2022-07-28 07:00:00|51.4|50|50.71|49.31|51.48|50.08|50.63|49.23|2042
1658995200000|2022-07-28 08:00:00|50.7|49.3|51.01|49.61|51.05|49.65|50.56|49.16|2291
1658998800000|2022-07-28 09:00:00|51|49.6|50.58|49.18|51.06|49.66|50.29|48.89|1545
1659002400000|2022-07-28 10:00:00|50.57|49.17|50.63|49.23|50.86|49.46|50.47|49.07|1796
1659006000000|2022-07-28 11:00:00|50.64|49.24|50.95|49.55|51.03|49.63|50.57|49.17|1459
1659009600000|2022-07-28 12:00:00|50.96|49.56|50.58|49.18|51.03|49.63|49.58|48.18|4091
1659013200000|2022-07-28 13:00:00|50.59|49.19|50.16|48.76|51.28|49.88|49.88|48.48|4321
1659016800000|2022-07-28 14:00:00|50.15|48.75|50.98|49.58|51|49.6|50.03|48.63|3557
1659020400000|2022-07-28 15:00:00|50.99|49.59|51.92|50.52|52.29|50.89|50.85|49.45|3866
1659024000000|2022-07-28 16:00:00|51.93|50.53|51.58|50.18|52.49|51.09|51.49|50.09|3493
1659027600000|2022-07-28 17:00:00|51.59|50.19|52.3|50.9|52.47|51.07|51.56|50.16|2825
1659031200000|2022-07-28 18:00:00|52.31|50.91|51.77|50.37|52.31|50.91|51.52|50.12|1974
1659034800000|2022-07-28 19:00:00|51.76|50.36|51.87|50.47|52.05|50.65|51.62|50.22|1612
1659038400000|2022-07-28 20:00:00|51.88|50.48|52.66|51.26|53.12|51.72|51.87|50.47|3724
1659042000000|2022-07-28 21:00:00|52.65|51.25|52.39|50.99|52.9|51.5|52.06|50.66|1699
1659045600000|2022-07-28 22:00:00|52.38|50.98|52.36|50.96|52.64|51.24|52.02|50.62|1928
1659049200000|2022-07-28 23:00:00|52.35|50.95|52|50.6|52.39|50.99|51.83|50.43|1637
1659052800000|2022-07-29 00:00:00|52.01|50.61|53.06|51.66|53.25|51.85|51.36|49.96|3953
1659056400000|2022-07-29 01:00:00|53.07|51.67|52.51|51.11|53.16|51.76|51.97|50.57|2270
1659060000000|2022-07-29 02:00:00|52.5|51.1|52.21|50.81|53.18|51.78|52.16|50.76|2999
1659063600000|2022-07-29 03:00:00|52.2|50.8|53.32|52.62|53.37|52.67|51.77|50.7|2267
1659067200000|2022-07-29 04:00:00|53.31|52.61|53.74|52.34|54|52.92|53.12|52.14|2515
1659070800000|2022-07-29 05:00:00|53.73|52.33|54.04|52.64|54.6|53.46|52.9|51.73|3121
1659074400000|2022-07-29 06:00:00|54.03|52.63|53.13|51.73|54.64|53.24|52.99|51.59|3700
1659078000000|2022-07-29 07:00:00|53.12|51.72|53.75|52.35|53.86|52.46|52.87|51.47|3213
1659081600000|2022-07-29 08:00:00|53.74|52.34|53.7|52.3|53.91|52.51|52.99|51.59|2839
1659085200000|2022-07-29 09:00:00|53.69|52.29|54.31|52.91|54.33|52.93|53.44|52.04|2870
1659088800000|2022-07-29 10:00:00|54.32|52.92|54.95|53.55|55.25|53.85|53.91|52.51|3313
1659092400000|2022-07-29 11:00:00|54.94|53.54|53.12|51.72|55.13|53.73|52.96|51.56|4505
1659096000000|2022-07-29 12:00:00|53.11|51.71|52.43|51.03|53.36|51.96|52.19|50.79|4392
1659099600000|2022-07-29 13:00:00|52.42|51.02|53.19|51.79|53.4|52|52.23|50.83|3763
1659103200000|2022-07-29 14:00:00|53.18|51.78|53.82|52.42|54.47|53.07|53.12|51.72|5762
1659106800000|2022-07-29 15:00:00|53.81|52.41|53.44|52.04|53.98|52.58|53.37|51.97|3836
1659110400000|2022-07-29 16:00:00|53.45|52.05|52.97|51.57|53.49|52.09|52.45|51.05|4348
1659114000000|2022-07-29 17:00:00|52.96|51.56|52.68|51.28|53.01|51.61|52.12|50.72|2775
1659117600000|2022-07-29 18:00:00|52.7|51.3|53.14|51.74|53.34|51.94|52.6|51.2|2796
1659121200000|2022-07-29 19:00:00|53.13|51.73|53.15|51.75|53.57|52.17|52.69|51.29|3692
1659124800000|2022-07-29 20:00:00|53.16|51.76|53.5|52.1|53.67|52.27|52.93|51.53|2860
1659164400000|2022-07-30 07:00:00|52.66|51.26|52.78|51.38|52.98|51.58|52.57|51.17|1350
1659168000000|2022-07-30 08:00:00|52.79|51.39|53.24|51.84|53.27|51.87|52.66|51.26|1593
1659171600000|2022-07-30 09:00:00|53.25|51.85|53.54|52.14|54.02|52.62|53.18|51.78|1759
1659175200000|2022-07-30 10:00:00|53.53|52.13|53.04|51.64|53.55|52.15|52.83|51.43|1786
1659178800000|2022-07-30 11:00:00|53.06|51.66|53.49|52.09|53.94|52.54|53.06|51.66|1325
1659182400000|2022-07-30 12:00:00|53.5|52.1|53.92|52.52|53.97|52.57|53.34|51.94|1751
1659186000000|2022-07-30 13:00:00|53.91|52.51|54.69|53.29|54.86|53.46|53.72|52.32|2397
1659189600000|2022-07-30 14:00:00|54.68|53.28|54.73|53.33|56.25|54.85|54.47|53.07|3423
1659193200000|2022-07-30 15:00:00|54.74|53.34|55.37|53.97|55.48|54.08|54.7|53.3|1965
1659196800000|2022-07-30 16:00:00|55.38|53.98|55.68|54.28|55.92|54.52|54.99|53.59|1798
1659200400000|2022-07-30 17:00:00|55.67|54.27|55.3|53.9|55.78|54.38|54.76|53.36|1653
1659204000000|2022-07-30 18:00:00|55.29|53.89|55.04|53.64|55.51|54.11|54.87|53.47|1087
1659207600000|2022-07-30 19:00:00|55.05|53.65|53.84|52.44|55.12|53.72|53.72|52.32|2624
1659211200000|2022-07-30 20:00:00|53.83|52.43|53.96|52.56|54.17|52.77|53.55|52.15|2303
1659214800000|2022-07-30 21:00:00|53.95|52.55|53.48|52.08|54|52.6|53.37|51.97|1195
1659218400000|2022-07-30 22:00:00|53.47|52.07|53.35|51.95|53.47|52.07|52.74|51.34|2933
1659222000000|2022-07-30 23:00:00|53.34|51.94|53.31|51.91|53.52|52.12|52.73|51.33|1802
1659225600000|2022-07-31 00:00:00|53.32|51.92|53.54|52.14|53.8|52.4|52.94|51.54|2008
1659229200000|2022-07-31 01:00:00|53.53|52.13|53.66|52.26|53.74|52.34|53.32|51.92|1533
1659232800000|2022-07-31 02:00:00|53.67|52.27|53.8|52.4|54.12|52.72|53.47|52.07|1457
1659236400000|2022-07-31 03:00:00|53.78|52.38|53.51|52.11|53.95|52.55|53.36|51.96|1553
1659240000000|2022-07-31 04:00:00|53.52|52.12|54|52.6|54.11|52.71|53.51|52.11|1251
1659243600000|2022-07-31 05:00:00|54.01|52.61|53.57|52.17|54.06|52.66|53.55|52.15|1075
1659247200000|2022-07-31 06:00:00|53.58|52.18|53.88|52.48|53.91|52.51|53.57|52.17|712
1659250800000|2022-07-31 07:00:00|53.89|52.49|53.54|52.14|54.23|52.83|53.54|52.14|1110
1659254400000|2022-07-31 08:00:00|53.55|52.15|52.9|51.5|53.76|52.36|52.77|51.37|1212
1659258000000|2022-07-31 09:00:00|52.91|51.51|53.46|52.06|53.47|52.07|52.8|51.4|667
1659261600000|2022-07-31 10:00:00|53.45|52.05|53.97|52.57|54.04|52.64|53.28|51.88|1060
1659265200000|2022-07-31 11:00:00|53.98|52.58|53.82|52.42|54.02|52.62|53.55|52.15|1322
1659268800000|2022-07-31 12:00:00|53.83|52.43|53.88|52.48|54.06|52.66|53.45|52.05|1150
1659272400000|2022-07-31 13:00:00|53.89|52.49|53.66|52.26|53.96|52.56|53.36|51.96|1228
1659276000000|2022-07-31 14:00:00|53.65|52.25|53.48|52.08|53.9|52.5|53.14|51.74|1566
1659279600000|2022-07-31 15:00:00|53.49|52.09|53.75|52.35|53.85|52.45|53.3|51.9|1170
1659283200000|2022-07-31 16:00:00|53.76|52.36|54.09|52.69|54.15|52.75|53.47|52.07|1575
1659286800000|2022-07-31 17:00:00|54.1|52.7|54.28|52.88|54.47|53.07|54|52.6|1295
1659290400000|2022-07-31 18:00:00|54.29|52.89|53.87|52.47|55.12|53.72|53.04|51.64|4130
1659294000000|2022-07-31 19:00:00|53.86|52.46|54.01|52.61|54.75|53.35|53.78|52.38|2253
1659297600000|2022-07-31 20:00:00|53.99|52.59|53.96|52.56|54.21|52.81|53.74|52.34|1369
1659301200000|2022-07-31 21:00:00|53.97|52.57|53.41|52.01|54.1|52.7|53.28|51.88|1655
1659304800000|2022-07-31 22:00:00|53.42|52.02|52.58|51.18|53.42|52.02|52.31|50.91|3259
1659308400000|2022-07-31 23:00:00|52.59|51.19|52.31|50.91|52.74|51.34|52|50.6|2637
1659312000000|2022-08-01 00:00:00|52.3|50.9|52.94|51.54|52.99|51.59|52.03|50.73|2455
1659315600000|2022-08-01 01:00:00|52.93|51.53|53.11|51.71|53.33|51.93|52.76|51.36|2018
1659319200000|2022-08-01 02:00:00|53.1|51.7|52.99|51.59|53.27|51.87|52.83|51.43|2246
1659322800000|2022-08-01 03:00:00|52.98|51.58|52.84|51.44|53.08|51.68|52.58|51.18|1785
1659326400000|2022-08-01 04:00:00|52.83|51.43|52.99|51.59|53.07|51.67|52.64|51.24|1309
1659330000000|2022-08-01 05:00:00|52.98|51.58|52.54|51.14|53.05|51.65|52.47|51.07|1412
1659333600000|2022-08-01 06:00:00|52.55|51.15|52.45|51.05|52.6|51.2|52.16|50.76|1601
1659337200000|2022-08-01 07:00:00|52.46|51.06|52.71|51.31|52.75|51.35|52.1|50.7|1575
1659340800000|2022-08-01 08:00:00|52.7|51.3|52.3|50.9|52.75|51.35|52.27|50.87|1532
1659344400000|2022-08-01 09:00:00|52.31|50.91|52.53|51.13|52.68|51.28|52.27|50.87|1281
1659348000000|2022-08-01 10:00:00|52.54|51.14|51.61|50.21|52.59|51.19|51.48|50.08|2215
1659351600000|2022-08-01 11:00:00|51.6|50.2|51.92|50.52|51.95|50.55|51.37|49.97|1809
1659355200000|2022-08-01 12:00:00|51.91|50.51|51.62|50.22|52.2|50.8|51.62|50.22|2000
1659358800000|2022-08-01 13:00:00|51.63|50.23|52.04|50.64|52.2|50.8|51.08|49.68|3114
1659362400000|2022-08-01 14:00:00|52.02|50.62|52.49|51.09|52.61|51.21|51.98|50.58|4093
1659366000000|2022-08-01 15:00:00|52.5|51.1|52.29|50.89|52.51|51.11|52.05|50.65|2922
1659369600000|2022-08-01 16:00:00|52.28|50.88|52.01|50.61|52.32|50.92|51.85|50.45|3029
1659373200000|2022-08-01 17:00:00|52|50.6|50.92|49.52|52.02|50.62|50.83|49.43|3010
1659376800000|2022-08-01 18:00:00|50.91|49.51|51.33|49.93|51.41|50.01|50.78|49.38|2067
1659380400000|2022-08-01 19:00:00|51.32|49.92|51.32|49.92|51.45|50.05|51.16|49.76|2045
1659384000000|2022-08-01 20:00:00|51.33|49.93|51.79|50.39|51.79|50.39|51.15|49.75|1270
1659387600000|2022-08-01 21:00:00|51.78|50.38|51.57|50.17|51.79|50.39|51.31|49.91|942
1659391200000|2022-08-01 22:00:00|51.56|50.16|51.81|50.41|51.87|50.47|51.13|49.73|2222
1659394800000|2022-08-01 23:00:00|51.8|50.4|51.95|50.55|52.2|50.8|51.75|50.35|2736
1659398400000|2022-08-02 00:00:00|51.94|50.54|51.55|50.15|52.25|51.17|51.21|50.06|2330
1659402000000|2022-08-02 01:00:00|51.54|50.14|51.05|49.65|52.05|50.76|50.91|49.51|3318
1659405600000|2022-08-02 02:00:00|51.04|49.64|50.63|49.23|51.26|49.86|50.36|49.04|3325
1659409200000|2022-08-02 03:00:00|50.62|49.22|49.82|48.42|50.63|49.23|49.59|48.33|3070
1659412800000|2022-08-02 04:00:00|49.81|48.41|50.01|48.61|50.1|49.01|49.4|48.17|1842
1659416400000|2022-08-02 05:00:00|50|48.6|50.07|48.67|50.27|48.87|49.92|48.52|1935
1659420000000|2022-08-02 06:00:00|50.08|48.68|50.31|48.91|50.43|49.03|50.02|48.62|1226
1659423600000|2022-08-02 07:00:00|50.3|48.9|50.24|48.84|50.33|48.93|49.75|48.35|3063
1659427200000|2022-08-02 08:00:00|50.25|48.85|49.84|48.44|50.26|48.86|49.77|48.37|2235
1659430800000|2022-08-02 09:00:00|49.83|48.43|49.78|48.38|49.98|48.58|49.6|48.2|2310
1659434400000|2022-08-02 10:00:00|49.77|48.37|50.27|48.87|50.28|48.88|49.63|48.23|3084
1659438000000|2022-08-02 11:00:00|50.26|48.86|50.37|48.97|50.64|49.24|50.11|48.71|2348
1659441600000|2022-08-02 12:00:00|50.36|48.96|50.01|48.61|50.45|49.05|49.8|48.4|2680
1659445200000|2022-08-02 13:00:00|50|48.6|50.31|48.91|50.4|49|49.95|48.55|3210
1659448800000|2022-08-02 14:00:00|50.3|48.9|50.91|49.51|51.02|49.62|49.82|48.42|4410
1659452400000|2022-08-02 15:00:00|50.9|49.5|50.78|49.38|51.09|49.69|50.39|48.99|3101
1659456000000|2022-08-02 16:00:00|50.79|49.39|51.52|50.12|51.62|50.22|50.7|49.3|3387
1659459600000|2022-08-02 17:00:00|51.53|50.13|51.1|49.7|51.61|50.21|50.87|49.47|3056
1659463200000|2022-08-02 18:00:00|51.09|49.69|50.65|49.25|51.31|49.91|50.63|49.23|1830
1659466800000|2022-08-02 19:00:00|50.64|49.24|50.62|49.22|50.99|49.59|50.38|48.98|2063
1659470400000|2022-08-02 20:00:00|50.63|49.23|50.77|49.37|50.84|49.44|50.52|49.12|1541
1659474000000|2022-08-02 21:00:00|50.78|49.38|50.82|49.42|50.95|49.55|50.43|49.03|1190
1659477600000|2022-08-02 22:00:00|50.83|49.43|50.82|49.42|50.98|49.58|50.65|49.25|1586
1659481200000|2022-08-02 23:00:00|50.83|49.43|50.33|48.93|51|49.6|50.17|48.77|2595
1659484800000|2022-08-03 00:00:00|50.34|48.94|49.78|48.38|50.53|49.13|49.56|48.21|3975
1659488400000|2022-08-03 01:00:00|49.79|48.39|50.6|49.2|50.8|49.4|49.63|48.23|2873
1659492000000|2022-08-03 02:00:00|50.59|49.19|50.33|48.93|50.69|49.29|50.15|48.75|2028
1659495600000|2022-08-03 03:00:00|50.32|48.92|50.81|49.41|50.86|49.46|50.22|48.82|1582
1659499200000|2022-08-03 04:00:00|50.8|49.4|50.77|49.37|50.9|49.5|50.65|49.25|1426
1659502800000|2022-08-03 05:00:00|50.78|49.38|51.11|49.71|51.38|49.98|50.7|49.3|1564
1659506400000|2022-08-03 06:00:00|51.1|49.7|51.27|49.87|51.39|49.99|51.09|49.69|1668
1659510000000|2022-08-03 07:00:00|51.28|49.88|51.04|49.64|51.31|49.91|50.93|49.53|1781
1659513600000|2022-08-03 08:00:00|51.06|49.66|51.41|50.01|51.47|50.07|51.05|49.65|1404
1659517200000|2022-08-03 09:00:00|51.42|50.02|51.7|50.3|51.83|50.43|51.4|50|1427
1659520800000|2022-08-03 10:00:00|51.71|50.31|51.84|50.44|51.88|50.48|51.65|50.25|1697
1659524400000|2022-08-03 11:00:00|51.83|50.43|51.76|50.36|52.01|50.61|51.62|50.22|1971
1659528000000|2022-08-03 12:00:00|51.77|50.37|51.51|50.11|52.28|50.88|51.44|50.04|3094
1659531600000|2022-08-03 13:00:00|51.52|50.12|51.7|50.3|51.93|50.53|51.35|49.95|2860
1659535200000|2022-08-03 14:00:00|51.69|50.29|51.41|50.01|51.89|50.49|51.26|49.86|2805
1659538800000|2022-08-03 15:00:00|51.42|50.02|51.65|50.25|51.81|50.41|51.34|49.94|2193
1659542400000|2022-08-03 16:00:00|51.63|50.23|51.94|50.54|52.21|50.81|51.54|50.14|2179
1659546000000|2022-08-03 17:00:00|51.93|50.53|52.01|50.61|52.21|50.81|51.89|50.49|1827
1659549600000|2022-08-03 18:00:00|52|50.6|52.09|50.69|52.18|50.78|51.8|50.4|1325
1659553200000|2022-08-03 19:00:00|52.08|50.68|52.12|50.72|52.37|50.97|51.98|50.58|1661
1659556800000|2022-08-03 20:00:00|52.11|50.71|51.74|50.34|52.21|50.81|51.63|50.23|1767
1659560400000|2022-08-03 21:00:00|51.75|50.35|51.67|50.27|52.07|50.67|51.66|50.26|1185
1659564000000|2022-08-03 22:00:00|51.68|50.28|50.93|49.53|51.74|50.34|50.81|49.41|2111
1659567600000|2022-08-03 23:00:00|50.92|49.52|50.75|49.35|50.93|49.53|50.56|49.16|2407
1659571200000|2022-08-04 00:00:00|50.76|49.36|51.31|49.91|51.33|50.15|50.71|49.31|2170
1659574800000|2022-08-04 01:00:00|51.3|49.9|51.55|50.15|51.74|50.34|51.28|49.88|1975
1659578400000|2022-08-04 02:00:00|51.57|50.17|51.6|50.2|51.72|50.32|51.38|49.98|1592
1659582000000|2022-08-04 03:00:00|51.61|50.21|51.53|50.13|51.65|50.25|51.32|49.92|1410
1659585600000|2022-08-04 04:00:00|51.54|50.14|51.61|50.21|51.7|50.3|51.46|50.06|1787
1659589200000|2022-08-04 05:00:00|51.62|50.22|51.61|50.21|51.81|50.41|51.44|50.04|1044
1659592800000|2022-08-04 06:00:00|51.6|50.2|51.07|49.67|51.75|50.35|50.64|49.24|2476
1659596400000|2022-08-04 07:00:00|51.06|49.66|51.01|49.61|51.25|49.85|50.92|49.52|1786
1659600000000|2022-08-04 08:00:00|51.02|49.62|50.64|49.24|51.03|49.63|50.57|49.17|1987
1659603600000|2022-08-04 09:00:00|50.63|49.23|50.83|49.43|50.88|49.48|50.54|49.14|1701
1659607200000|2022-08-04 10:00:00|50.82|49.42|50.85|49.45|51.03|49.63|50.74|49.34|1580
1659610800000|2022-08-04 11:00:00|50.84|49.44|50.66|49.26|50.97|49.57|50.65|49.25|1453
1659614400000|2022-08-04 12:00:00|50.65|49.25|50.56|49.16|50.79|49.39|50.29|48.89|2126
1659618000000|2022-08-04 13:00:00|50.55|49.15|51.09|49.69|51.31|49.91|50.43|49.03|2271
1659621600000|2022-08-04 14:00:00|51.1|49.7|50.81|49.41|51.22|49.82|50.28|48.88|2227
1659625200000|2022-08-04 15:00:00|50.82|49.42|50.86|49.46|50.93|49.53|50.6|49.2|1521
1659628800000|2022-08-04 16:00:00|50.87|49.47|50.21|48.81|51.01|49.61|50.08|48.68|1480
1659632400000|2022-08-04 17:00:00|50.22|48.82|50.48|49.08|50.49|49.09|50.18|48.78|1148
1659636000000|2022-08-04 18:00:00|50.49|49.09|50.42|49.02|50.76|49.36|50.08|48.68|1831
1659639600000|2022-08-04 19:00:00|50.43|49.03|50.47|49.07|50.68|49.28|50.21|48.81|1542
1659643200000|2022-08-04 20:00:00|50.48|49.08|50.57|49.17|50.68|49.28|50.4|49|1142
1659646800000|2022-08-04 21:00:00|50.58|49.18|50.37|48.97|50.7|49.3|50.32|48.92|857
1659650400000|2022-08-04 22:00:00|50.36|48.96|50.47|49.07|50.57|49.17|50.26|48.86|1583
1659654000000|2022-08-04 23:00:00|50.46|49.06|50.66|49.26|50.74|49.34|50.43|49.03|1416
1659657600000|2022-08-05 00:00:00|50.67|49.27|50.66|49.26|50.87|49.75|50.42|49.23|1250
1659661200000|2022-08-05 01:00:00|50.65|49.25|51.45|50.05|51.52|50.12|50.65|49.25|1603
1659664800000|2022-08-05 02:00:00|51.46|50.06|51.7|50.3|51.78|50.38|51.43|50.03|1630
1659668400000|2022-08-05 03:00:00|51.69|50.29|51.69|50.29|51.85|50.45|51.64|50.24|967
1659672000000|2022-08-05 04:00:00|51.7|50.3|51.66|50.26|51.9|50.5|51.65|50.25|1085
1659675600000|2022-08-05 05:00:00|51.67|50.27|51.95|50.55|51.97|50.57|51.45|50.05|938
1659679200000|2022-08-05 06:00:00|51.96|50.56|51.84|50.44|52.15|50.75|51.79|50.39|1359
1659682800000|2022-08-05 07:00:00|51.85|50.45|51.68|50.28|51.88|50.48|51.6|50.2|1168
1659686400000|2022-08-05 08:00:00|51.67|50.27|51.67|50.27|51.9|50.5|51.51|50.11|1081
1659690000000|2022-08-05 09:00:00|51.66|50.26|51.8|50.4|51.93|50.53|51.59|50.19|758
1659693600000|2022-08-05 10:00:00|51.81|50.41|51.93|50.53|52.05|50.65|51.72|50.32|1007
1659697200000|2022-08-05 11:00:00|51.94|50.54|52.39|50.99|52.45|51.05|51.82|50.42|1798
1659700800000|2022-08-05 12:00:00|52.38|50.98|51.49|50.09|52.63|51.23|51.38|49.98|3322
1659704400000|2022-08-05 13:00:00|51.48|50.08|51.62|50.22|51.66|50.26|51.11|49.71|2228
1659708000000|2022-08-05 14:00:00|51.61|50.21|51.76|50.36|52.24|50.84|51.6|50.2|2090
1659711600000|2022-08-05 15:00:00|51.75|50.35|51.39|49.99|51.78|50.38|51.34|49.94|1665
1659715200000|2022-08-05 16:00:00|51.38|49.98|51.58|50.18|51.6|50.2|51.22|49.82|1415
1659718800000|2022-08-05 17:00:00|51.59|50.19|51.39|49.99|51.75|50.35|51.32|49.92|1458
1659722400000|2022-08-05 18:00:00|51.38|49.98|51.48|50.08|51.53|50.13|51.32|49.92|1320
1659726000000|2022-08-05 19:00:00|51.49|50.09|51.7|50.3|51.75|50.35|51.42|50.02|1472
1659729600000|2022-08-05 20:00:00|51.71|50.31|51.92|50.52|51.93|50.53|51.58|50.18|1277
1659769200000|2022-08-06 07:00:00|52.46|51.06|52.5|51.1|52.59|51.19|52.42|51.02|407
1659772800000|2022-08-06 08:00:00|52.51|51.11|52.39|50.99|52.79|51.39|52.36|50.96|620
1659776400000|2022-08-06 09:00:00|52.4|51|52.41|51.01|52.47|51.07|52.18|50.78|308
1659780000000|2022-08-06 10:00:00|52.42|51.02|52.48|51.08|52.62|51.22|52.42|51.02|312
1659783600000|2022-08-06 11:00:00|52.49|51.09|52.32|50.92|52.58|51.18|52.28|50.88|384
1659787200000|2022-08-06 12:00:00|52.33|50.93|52.3|50.9|52.44|51.04|52.24|50.84|386
1659790800000|2022-08-06 13:00:00|52.29|50.89|52.35|50.95|52.58|51.18|52.28|50.88|329
1659794400000|2022-08-06 14:00:00|52.34|50.94|52.64|51.24|52.67|51.27|52.32|50.92|413
1659798000000|2022-08-06 15:00:00|52.65|51.25|52.5|51.1|52.75|51.35|52.45|51.05|441
1659801600000|2022-08-06 16:00:00|52.48|51.08|52.35|50.95|52.77|51.37|52.32|50.92|519
1659805200000|2022-08-06 17:00:00|52.34|50.94|52.24|50.84|52.57|51.17|51.82|50.42|1491
1659808800000|2022-08-06 18:00:00|52.23|50.83|52.41|51.01|52.53|51.13|52.16|50.76|501
1659812400000|2022-08-06 19:00:00|52.42|51.02|52.45|51.05|52.49|51.09|52.31|50.91|349
1659816000000|2022-08-06 20:00:00|52.46|51.06|52.36|50.96|52.48|51.08|52.15|50.75|362
1659819600000|2022-08-06 21:00:00|52.37|50.97|52.48|51.08|52.5|51.1|52.35|50.95|191
1659823200000|2022-08-06 22:00:00|52.49|51.09|52.28|50.88|52.58|51.18|52.26|50.86|473
1659826800000|2022-08-06 23:00:00|52.27|50.87|51.83|50.43|52.27|50.87|51.7|50.3|1004
1659830400000|2022-08-07 00:00:00|51.85|50.45|51.48|50.08|52.08|50.68|51.36|49.96|747
1659834000000|2022-08-07 01:00:00|51.46|50.06|51.66|50.26|51.72|50.32|51.34|49.94|827
1659837600000|2022-08-07 02:00:00|51.65|50.25|51.98|50.58|51.99|50.59|51.61|50.21|403
1659841200000|2022-08-07 03:00:00|51.97|50.57|51.88|50.48|52|50.6|51.8|50.4|362
1659844800000|2022-08-07 04:00:00|51.89|50.49|52|50.6|52.11|50.71|51.85|50.45|305
1659848400000|2022-08-07 05:00:00|52.01|50.61|52.28|50.88|52.45|51.05|52|50.6|471
1659852000000|2022-08-07 06:00:00|52.27|50.87|52.39|50.99|52.55|51.15|52.26|50.86|328
1659855600000|2022-08-07 07:00:00|52.4|51|52.38|50.98|52.47|51.07|52.24|50.84|331
1659859200000|2022-08-07 08:00:00|52.39|50.99|52.29|50.89|52.43|51.03|52.24|50.84|425
1659862800000|2022-08-07 09:00:00|52.3|50.9|52.33|50.93|52.38|50.98|52.09|50.69|465
1659866400000|2022-08-07 10:00:00|52.32|50.92|52.39|50.99|52.43|51.03|52.26|50.86|276
1659870000000|2022-08-07 11:00:00|52.4|51|52.39|50.99|52.44|51.04|52.21|50.81|319
1659873600000|2022-08-07 12:00:00|52.4|51|52.68|51.28|52.72|51.32|52.33|50.93|636
1659877200000|2022-08-07 13:00:00|52.67|51.27|52.62|51.22|52.81|51.41|52.56|51.16|722
1659880800000|2022-08-07 14:00:00|52.63|51.23|52.71|51.31|52.71|51.31|52.47|51.07|475
1659884400000|2022-08-07 15:00:00|52.72|51.32|52.57|51.17|52.75|51.35|52.53|51.13|512
1659888000000|2022-08-07 16:00:00|52.59|51.19|52.66|51.26|52.74|51.34|52.53|51.13|558
1659891600000|2022-08-07 17:00:00|52.67|51.27|52.72|51.32|52.87|51.47|52.65|51.25|582
1659895200000|2022-08-07 18:00:00|52.73|51.33|52.75|51.35|52.89|51.49|52.7|51.3|471
1659898800000|2022-08-07 19:00:00|52.76|51.36|52.72|51.32|52.85|51.45|52.67|51.27|291
1659902400000|2022-08-07 20:00:00|52.73|51.33|53.95|52.55|53.96|52.56|52.73|51.33|1030
1659906000000|2022-08-07 21:00:00|53.94|52.54|54.31|52.91|54.49|53.09|53.94|52.54|1937
1659909600000|2022-08-07 22:00:00|54.32|52.92|53.67|52.27|54.37|52.97|53.61|52.21|1671
1659913200000|2022-08-07 23:00:00|53.68|52.28|53.46|52.06|53.69|52.29|53.2|51.8|1637
1659916800000|2022-08-08 00:00:00|53.45|52.05|53.44|52.04|53.83|52.43|53.33|51.93|1486
1659920400000|2022-08-08 01:00:00|53.45|52.05|53.22|51.82|53.49|52.09|52.99|51.59|1216
1659924000000|2022-08-08 02:00:00|53.21|51.81|53.78|52.38|53.84|52.44|53.18|51.78|1401
1659927600000|2022-08-08 03:00:00|53.77|52.37|53.98|52.58|54.07|52.67|53.62|52.22|1098
1659931200000|2022-08-08 04:00:00|53.97|52.57|53.9|52.5|54.08|52.68|53.86|52.46|943
1659934800000|2022-08-08 05:00:00|53.91|52.51|54.55|53.15|54.64|53.24|53.86|52.46|1543
1659938400000|2022-08-08 06:00:00|54.54|53.14|54.97|53.57|55.14|53.74|54.53|53.13|2754
1659942000000|2022-08-08 07:00:00|54.96|53.56|54.72|53.32|55|53.6|54.46|53.06|1913
1659945600000|2022-08-08 08:00:00|54.71|53.31|55.55|54.15|55.65|54.25|54.55|53.15|3329
1659949200000|2022-08-08 09:00:00|55.56|54.16|54.96|53.56|55.63|54.23|54.89|53.49|2238
1659952800000|2022-08-08 10:00:00|54.95|53.55|55.02|53.62|55.16|53.76|54.87|53.47|1533
1659956400000|2022-08-08 11:00:00|55.03|53.63|55.36|53.96|55.39|53.99|54.88|53.48|1961
1659960000000|2022-08-08 12:00:00|55.35|53.95|55.07|53.67|55.43|54.03|54.8|53.4|2915
1659963600000|2022-08-08 13:00:00|55.06|53.66|55.06|53.66|55.23|53.83|54.88|53.48|3813
1659967200000|2022-08-08 14:00:00|55.07|53.67|54.54|53.14|55.12|53.72|54.49|53.09|2112
1659970800000|2022-08-08 15:00:00|54.56|53.16|54.12|52.72|54.66|53.26|53.96|52.56|2162
1659974400000|2022-08-08 16:00:00|54.11|52.71|54.02|52.62|54.18|52.78|53.8|52.4|2141
1659978000000|2022-08-08 17:00:00|54.01|52.61|54.13|52.73|54.17|52.77|53.93|52.53|1386
1659981600000|2022-08-08 18:00:00|54.12|52.72|53.99|52.59|54.15|52.75|53.81|52.41|1589
1659985200000|2022-08-08 19:00:00|53.98|52.58|54.17|52.77|54.3|52.9|53.76|52.36|1451
1659988800000|2022-08-08 20:00:00|54.16|52.76|54.8|53.4|54.86|53.46|54.13|52.73|1288
1659992400000|2022-08-08 21:00:00|54.79|53.39|54.19|52.79|54.8|53.4|54.09|52.69|931
1659996000000|2022-08-08 22:00:00|54.18|52.78|54.3|52.9|54.45|53.05|53.77|52.37|1663
1659999600000|2022-08-08 23:00:00|54.31|52.91|54.41|53.01|54.56|53.16|54.08|52.68|1641
1660003200000|2022-08-09 00:00:00|54.4|53|54.04|52.64|54.43|53.03|53.88|52.48|1549
1660006800000|2022-08-09 01:00:00|54.05|52.65|53.69|52.29|54.16|52.76|53.49|52.09|2187
1660010400000|2022-08-09 02:00:00|53.68|52.28|53.85|52.45|53.88|52.48|53.52|52.12|1121
1660014000000|2022-08-09 03:00:00|53.86|52.46|54.07|52.67|54.07|52.67|53.84|52.44|954
1660017600000|2022-08-09 04:00:00|54.06|52.66|54.41|53.01|54.43|53.03|54.03|52.63|1093
1660021200000|2022-08-09 05:00:00|54.42|53.02|54.18|52.78|54.42|53.02|54.12|52.72|1343
1660024800000|2022-08-09 06:00:00|54.19|52.79|54.08|52.68|54.19|52.79|53.86|52.46|1317
1660028400000|2022-08-09 07:00:00|54.07|52.67|54.17|52.77|54.27|52.87|53.98|52.58|1553
1660032000000|2022-08-09 08:00:00|54.19|52.79|53.79|52.39|54.21|52.81|53.75|52.35|1562
1660035600000|2022-08-09 09:00:00|53.8|52.4|52.93|51.53|53.96|52.56|52.92|51.52|2241
1660039200000|2022-08-09 10:00:00|52.92|51.52|52.69|51.29|53.17|51.77|52.61|51.21|2289
1660042800000|2022-08-09 11:00:00|52.68|51.28|52.44|51.04|52.87|51.47|52.32|50.92|2358
1660046400000|2022-08-09 12:00:00|52.45|51.05|52.75|51.35|52.91|51.51|52.35|50.95|1563
1660050000000|2022-08-09 13:00:00|52.74|51.34|52.24|50.84|52.95|51.55|52.11|50.71|2664
1660053600000|2022-08-09 14:00:00|52.23|50.83|51.82|50.42|52.27|50.87|51.26|49.86|3422
1660057200000|2022-08-09 15:00:00|51.81|50.41|51.73|50.33|52.01|50.61|51.67|50.27|1560
1660060800000|2022-08-09 16:00:00|51.72|50.32|51.86|50.46|51.96|50.56|51.64|50.24|1503
1660064400000|2022-08-09 17:00:00|51.87|50.47|51.96|50.56|52.05|50.65|51.73|50.33|1171
1660068000000|2022-08-09 18:00:00|51.95|50.55|52.01|50.61|52.07|50.67|51.78|50.38|1306
1660071600000|2022-08-09 19:00:00|52|50.6|51.81|50.41|52.02|50.62|51.8|50.4|959
1660075200000|2022-08-09 20:00:00|51.82|50.42|52.08|50.68|52.13|50.73|51.81|50.41|904
1660078800000|2022-08-09 21:00:00|52.09|50.69|52.19|50.79|52.26|50.86|52.04|50.64|589
1660082400000|2022-08-09 22:00:00|52.18|50.78|52.16|50.76|52.47|51.07|51.85|50.45|1424
1660086000000|2022-08-09 23:00:00|52.15|50.75|51.99|50.59|52.25|50.85|51.97|50.57|1357
1660089600000|2022-08-10 00:00:00|52|50.6|51.29|49.89|52.09|50.69|50.91|49.51|2775
1660093200000|2022-08-10 01:00:00|51.28|49.88|51.71|50.31|51.89|50.49|51.26|49.86|1841
1660096800000|2022-08-10 02:00:00|51.7|50.3|51.55|50.15|51.78|50.38|51.05|49.65|1593
1660100400000|2022-08-10 03:00:00|51.54|50.14|51.4|50|51.66|50.26|51.4|50|1545
1660104000000|2022-08-10 04:00:00|51.41|50.01|51.66|50.26|51.83|50.43|51.37|49.97|1707
1660107600000|2022-08-10 05:00:00|51.65|50.25|51.69|50.29|51.74|50.34|51.56|50.16|1437
1660111200000|2022-08-10 06:00:00|51.68|50.28|51.72|50.32|51.81|50.41|51.39|49.99|1358
1660114800000|2022-08-10 07:00:00|51.73|50.33|51.75|50.35|51.96|50.56|51.65|50.25|1641
1660118400000|2022-08-10 08:00:00|51.76|50.36|51.99|50.59|52.06|50.66|51.68|50.28|1740
1660122000000|2022-08-10 09:00:00|52|50.6|51.79|50.39|52.03|50.63|51.68|50.28|942
1660125600000|2022-08-10 10:00:00|51.8|50.4|51.83|50.43|51.88|50.48|51.65|50.25|726
1660129200000|2022-08-10 11:00:00|51.84|50.44|52.05|50.65|52.11|50.71|51.73|50.33|1231
1660132800000|2022-08-10 12:00:00|52.06|50.66|54.09|52.69|54.28|52.88|51.98|50.58|4575
1660136400000|2022-08-10 13:00:00|54.08|52.68|54.24|52.84|54.47|53.07|53.82|52.42|4239
1660140000000|2022-08-10 14:00:00|54.23|52.83|54.39|52.99|54.58|53.18|53.93|52.53|2688
1660143600000|2022-08-10 15:00:00|54.4|53|54.17|52.77|54.54|53.14|54.13|52.73|1962
1660147200000|2022-08-10 16:00:00|54.16|52.76|54.1|52.7|54.45|53.05|54.01|52.61|1786
1660150800000|2022-08-10 17:00:00|54.11|52.71|54.08|52.68|54.16|52.76|53.88|52.48|1061
1660154400000|2022-08-10 18:00:00|54.09|52.69|53.45|52.05|54.14|52.74|53.32|51.92|1766
1660158000000|2022-08-10 19:00:00|53.44|52.04|53.63|52.23|53.76|52.36|53.43|52.03|1133
1660161600000|2022-08-10 20:00:00|53.64|52.24|54.19|52.79|54.25|52.85|53.63|52.23|1023
1660165200000|2022-08-10 21:00:00|54.18|52.78|54.32|52.92|54.35|52.95|53.86|52.46|1223
1660168800000|2022-08-10 22:00:00|54.31|52.91|54.22|52.82|54.43|53.03|54.14|52.74|1571
1660172400000|2022-08-10 23:00:00|54.23|52.83|54.45|53.05|54.46|53.06|54.2|52.8|1259
1660176000000|2022-08-11 00:00:00|54.46|53.06|55.23|53.83|55.35|53.95|54.41|53.01|3127
1660179600000|2022-08-11 01:00:00|55.22|53.82|55.04|53.64|55.33|53.93|54.65|53.25|3064
1660183200000|2022-08-11 02:00:00|55.03|53.63|54.66|53.26|55.1|53.7|54.53|53.13|2314
1660186800000|2022-08-11 03:00:00|54.67|53.27|55.1|53.7|55.4|54|54.53|53.13|2095
1660190400000|2022-08-11 04:00:00|55.11|53.71|55.22|53.82|55.23|53.83|54.98|53.58|1479
1660194000000|2022-08-11 05:00:00|55.21|53.81|54.97|53.57|55.29|53.89|54.75|53.35|1929
1660197600000|2022-08-11 06:00:00|54.98|53.58|55.19|53.79|55.25|53.85|54.97|53.57|1774
1660201200000|2022-08-11 07:00:00|55.2|53.8|54.58|53.18|55.47|54.07|54.39|52.99|2804
1660204800000|2022-08-11 08:00:00|54.57|53.17|54.56|53.16|54.61|53.21|54.1|52.7|2086
1660208400000|2022-08-11 09:00:00|54.55|53.15|54.25|52.85|54.57|53.17|54.22|52.82|1257
1660212000000|2022-08-11 10:00:00|54.26|52.86|54.22|52.82|54.37|52.97|54.13|52.73|1410
1660215600000|2022-08-11 11:00:00|54.21|52.81|54.5|53.1|54.66|53.26|54.2|52.8|1438
1660219200000|2022-08-11 12:00:00|54.51|53.11|55.07|53.67|55.13|53.73|54.46|53.06|3451
1660222800000|2022-08-11 13:00:00|55.09|53.69|54.91|53.51|55.09|53.69|54.43|53.03|3051
1660226400000|2022-08-11 14:00:00|54.92|53.52|54.83|53.43|55.4|54|54.39|52.99|3161
1660230000000|2022-08-11 15:00:00|54.82|53.42|54.29|52.89|54.91|53.51|54.23|52.83|2962
1660233600000|2022-08-11 16:00:00|54.28|52.88|54.62|53.22|54.64|53.24|54.21|52.81|2441
1660237200000|2022-08-11 17:00:00|54.63|53.23|54.65|53.25|54.85|53.45|54.5|53.1|1678
1660240800000|2022-08-11 18:00:00|54.64|53.24|54.04|52.64|54.64|53.24|53.86|52.46|2234
1660244400000|2022-08-11 19:00:00|54.05|52.65|54.23|52.83|54.27|52.87|53.86|52.46|1510
1660248000000|2022-08-11 20:00:00|54.24|52.84|54.17|52.77|54.26|52.86|53.81|52.41|1343
1660251600000|2022-08-11 21:00:00|54.18|52.78|54.16|52.76|54.27|52.87|53.88|52.48|1088
1660255200000|2022-08-11 22:00:00|54.15|52.75|53.76|52.36|54.16|52.76|53.72|52.32|1398
1660258800000|2022-08-11 23:00:00|53.77|52.37|53.74|52.34|53.93|52.53|53.57|52.17|1516
1660262400000|2022-08-12 00:00:00|53.75|52.35|53.66|52.26|53.79|52.39|52.97|51.57|2273
1660266000000|2022-08-12 01:00:00|53.67|52.27|53.49|52.09|53.75|52.35|53.4|52|1477
1660269600000|2022-08-12 02:00:00|53.48|52.08|53.99|52.59|54.13|52.73|53.23|51.83|1621
1660273200000|2022-08-12 03:00:00|54|52.6|53.9|52.5|54.07|52.67|53.75|52.35|1287
1660276800000|2022-08-12 04:00:00|53.89|52.49|53.58|52.18|54.02|52.62|53.57|52.17|1503
1660280400000|2022-08-12 05:00:00|53.57|52.17|53.25|52.55|53.82|52.55|53.2|52.15|1536
1660284000000|2022-08-12 06:00:00|53.24|52.54|53.68|52.28|53.72|52.67|53.24|52.01|1201
1660287600000|2022-08-12 07:00:00|53.7|52.3|54|52.6|54|52.6|53.55|52.15|1295
1660291200000|2022-08-12 08:00:00|53.99|52.59|54.07|52.67|54.22|52.82|53.95|52.55|1369
1660294800000|2022-08-12 09:00:00|54.06|52.66|54.06|52.66|54.4|53|53.99|52.59|1875
1660298400000|2022-08-12 10:00:00|54.07|52.67|53.27|51.87|54.17|52.77|53.25|51.85|2104
1660302000000|2022-08-12 11:00:00|53.26|51.86|53.02|51.62|53.47|52.07|52.75|51.35|1871
1660305600000|2022-08-12 12:00:00|53.03|51.63|53.39|51.99|53.39|51.99|53|51.6|1445
1660309200000|2022-08-12 13:00:00|53.4|52|53.58|52.18|53.8|52.4|53.26|51.86|2440
1660312800000|2022-08-12 14:00:00|53.57|52.17|53.64|52.24|53.81|52.41|53.25|51.85|2282
1660316400000|2022-08-12 15:00:00|53.63|52.23|53.88|52.48|54.02|52.62|53.51|52.11|1514
1660320000000|2022-08-12 16:00:00|53.89|52.49|53.74|52.34|54.09|52.69|53.7|52.3|1373
1660323600000|2022-08-12 17:00:00|53.73|52.33|53.78|52.38|53.87|52.47|53.67|52.27|1197
1660327200000|2022-08-12 18:00:00|53.79|52.39|54.17|52.77|54.25|52.85|53.67|52.27|1811
1660330800000|2022-08-12 19:00:00|54.18|52.78|54.5|53.1|54.59|53.19|54.18|52.78|1775
1660334400000|2022-08-12 20:00:00|54.49|53.09|54.61|53.21|54.67|53.27|54.23|52.83|874
1660374000000|2022-08-13 07:00:00|56.73|55.33|56.53|55.13|57.47|56.07|56.53|55.13|1484
1660377600000|2022-08-13 08:00:00|56.54|55.14|56.21|54.81|56.89|55.49|56.14|54.74|1150
1660381200000|2022-08-13 09:00:00|56.22|54.82|56.67|55.27|56.8|55.4|56.15|54.75|915
1660384800000|2022-08-13 10:00:00|56.66|55.26|56.65|55.25|56.75|55.35|56.28|54.88|793
1660388400000|2022-08-13 11:00:00|56.66|55.26|56.59|55.19|57.08|55.68|56.17|54.77|1092
1660392000000|2022-08-13 12:00:00|56.58|55.18|56.55|55.15|56.83|55.43|55.91|54.51|1123
1660395600000|2022-08-13 13:00:00|56.56|55.16|56.75|55.35|57.14|55.74|56.46|55.06|1048
1660399200000|2022-08-13 14:00:00|56.76|55.36|56.94|55.54|57.35|55.95|56.74|55.34|1370
1660402800000|2022-08-13 15:00:00|56.95|55.55|56.7|55.3|57.3|55.9|56.57|55.17|1029
1660406400000|2022-08-13 16:00:00|56.69|55.29|56.36|54.96|56.77|55.37|56.25|54.85|907
1660410000000|2022-08-13 17:00:00|56.35|54.95|56.56|55.16|56.62|55.22|56.21|54.81|715
1660413600000|2022-08-13 18:00:00|56.55|55.15|56.31|54.91|56.59|55.19|56.04|54.64|1009
1660417200000|2022-08-13 19:00:00|56.32|54.92|56.41|55.01|56.72|55.32|56.16|54.76|727
1660420800000|2022-08-13 20:00:00|56.42|55.02|56.9|55.5|56.94|55.54|56.32|54.92|722
1660424400000|2022-08-13 21:00:00|56.89|55.49|56.85|55.45|57.29|55.89|56.81|55.41|675
1660428000000|2022-08-13 22:00:00|56.84|55.44|56.6|55.2|57.17|55.77|56.59|55.19|777
1660431600000|2022-08-13 23:00:00|56.59|55.19|56.64|55.24|57.04|55.64|56.48|55.08|849
1660435200000|2022-08-14 00:00:00|56.63|55.23|58.83|57.43|59.3|57.9|56.38|54.98|3321
1660438800000|2022-08-14 01:00:00|58.84|57.44|59.17|57.77|59.41|58.01|58.41|57.01|2876
1660442400000|2022-08-14 02:00:00|59.16|57.76|59.77|58.37|60.1|58.7|59.12|57.72|2146
1660446000000|2022-08-14 03:00:00|59.76|58.36|59.78|58.38|60.17|58.77|59.68|58.28|1887
1660449600000|2022-08-14 04:00:00|59.79|58.39|59.54|58.14|59.84|58.44|59.32|57.92|1618
1660453200000|2022-08-14 05:00:00|59.53|58.13|59.42|58.02|59.6|58.2|59.23|57.83|972
1660456800000|2022-08-14 06:00:00|59.43|58.03|59.26|57.86|59.47|58.07|59.14|57.74|1084
1660460400000|2022-08-14 07:00:00|59.27|57.87|59.47|58.07|59.75|58.35|59.25|57.85|1494
1660464000000|2022-08-14 08:00:00|59.46|58.06|59.52|58.12|59.57|58.17|59.1|57.7|1352
1660467600000|2022-08-14 09:00:00|59.51|58.11|59.59|58.19|59.87|58.47|59.5|58.1|1041
1660471200000|2022-08-14 10:00:00|59.58|58.18|59.08|57.68|59.59|58.19|58.95|57.55|727
1660474800000|2022-08-14 11:00:00|59.07|57.67|58.81|57.41|59.18|57.78|58.66|57.26|1022
1660478400000|2022-08-14 12:00:00|58.8|57.4|58.87|57.47|58.96|57.56|58.46|57.06|1216
1660482000000|2022-08-14 13:00:00|58.86|57.46|58.24|56.84|58.9|57.5|57.86|56.46|1849
1660485600000|2022-08-14 14:00:00|58.23|56.83|58.38|56.98|58.46|57.06|58.12|56.72|751
1660489200000|2022-08-14 15:00:00|58.37|56.97|58.61|57.21|58.62|57.22|58.07|56.67|710
1660492800000|2022-08-14 16:00:00|58.6|57.2|57.29|55.89|58.73|57.33|57.28|55.88|1908
1660496400000|2022-08-14 17:00:00|57.28|55.88|57.26|55.86|57.59|56.19|56.94|55.54|2200
1660500000000|2022-08-14 18:00:00|57.25|55.85|57.56|56.16|57.58|56.18|56.96|55.56|1301
1660503600000|2022-08-14 19:00:00|57.57|56.17|57.51|56.11|57.69|56.29|57.32|55.92|568
1660507200000|2022-08-14 20:00:00|57.52|56.12|57.56|56.16|57.69|56.29|57.38|55.98|539
1660510800000|2022-08-14 21:00:00|57.55|56.15|57.76|56.36|57.9|56.5|57.47|56.07|954
1660514400000|2022-08-14 22:00:00|57.75|56.35|57.71|56.31|58.02|56.62|57.08|55.68|1884
1660518000000|2022-08-14 23:00:00|57.7|56.3|57.67|56.27|57.96|56.7|57.39|56.16|1666
1660521600000|2022-08-15 00:00:00|57.68|56.28|58.21|56.81|58.22|56.82|57.1|55.7|2399
1660525200000|2022-08-15 01:00:00|58.2|56.8|58.26|56.86|58.32|56.92|57.75|56.35|2248
1660528800000|2022-08-15 02:00:00|58.25|56.85|58.59|57.19|58.68|57.28|58.11|56.71|2176
1660532400000|2022-08-15 03:00:00|58.6|57.2|58.23|56.83|58.9|57.5|57.96|56.56|3169
1660536000000|2022-08-15 04:00:00|58.21|56.81|58.04|56.64|58.28|56.88|57.85|56.45|1805
1660539600000|2022-08-15 05:00:00|58.05|56.65|57.6|56.2|58.38|56.98|57.55|56.15|2099
1660543200000|2022-08-15 06:00:00|57.59|56.19|56.04|54.64|57.64|56.24|55.8|54.4|3848
1660546800000|2022-08-15 07:00:00|56.01|54.61|55.91|54.51|56.21|54.81|55.57|54.17|3446
1660550400000|2022-08-15 08:00:00|55.9|54.5|56.01|54.61|56.02|54.62|55.21|53.81|2655
1660554000000|2022-08-15 09:00:00|56.02|54.62|56.14|54.74|56.21|54.81|55.65|54.25|2476
1660557600000|2022-08-15 10:00:00|56.13|54.73|56.45|55.05|56.9|55.5|55.92|54.52|3146
1660561200000|2022-08-15 11:00:00|56.44|55.04|56.22|54.82|56.68|55.28|56.12|54.72|2890
1660564800000|2022-08-15 12:00:00|56.21|54.81|55.94|54.54|56.55|55.15|55.71|54.31|2943
1660568400000|2022-08-15 13:00:00|55.95|54.55|56.84|55.44|56.93|55.53|55.92|54.52|3742
1660572000000|2022-08-15 14:00:00|56.85|55.45|56.64|55.24|57.04|55.64|56.49|55.09|3646
1660575600000|2022-08-15 15:00:00|56.65|55.25|57.17|55.77|57.27|55.87|56.51|55.11|2528
1660579200000|2022-08-15 16:00:00|57.18|55.78|57.25|55.85|57.42|56.02|56.83|55.43|2419
1660582800000|2022-08-15 17:00:00|57.26|55.86|56.75|55.35|57.28|55.88|56.67|55.27|2188
1660586400000|2022-08-15 18:00:00|56.74|55.34|56.6|55.2|56.75|55.35|56.53|55.13|1420
1660590000000|2022-08-15 19:00:00|56.61|55.21|56.14|54.74|56.93|55.53|55.89|54.49|2001
1660593600000|2022-08-15 20:00:00|56.15|54.75|56.27|54.87|56.46|55.06|56.03|54.63|1290
1660597200000|2022-08-15 21:00:00|56.26|54.86|55.93|54.53|56.39|54.99|55.75|54.35|747
1660600800000|2022-08-15 22:00:00|55.92|54.52|55.41|54.01|56.11|54.71|55.38|53.98|1661
1660604400000|2022-08-15 23:00:00|55.42|54.02|55.7|54.3|55.91|54.51|54.98|53.58|2759
1660608000000|2022-08-16 00:00:00|55.69|54.29|56.15|54.75|56.24|54.84|55.46|54.06|2461
1660611600000|2022-08-16 01:00:00|56.16|54.76|56.7|55.3|57.17|55.77|56.15|54.75|2577
1660615200000|2022-08-16 02:00:00|56.69|55.29|56.41|55.01|56.83|55.43|56.29|54.89|1427
1660618800000|2022-08-16 03:00:00|56.4|55|56.25|54.85|56.46|55.06|55.75|54.35|2061
1660622400000|2022-08-16 04:00:00|56.26|54.86|55.96|54.56|56.48|55.08|55.92|54.52|1428
1660626000000|2022-08-16 05:00:00|55.95|54.55|55.83|54.43|55.98|54.58|55.46|54.06|1660
1660629600000|2022-08-16 06:00:00|55.82|54.42|56.03|54.63|56.15|54.78|55.44|54.39|1090
1660633200000|2022-08-16 07:00:00|56.02|54.62|56.36|54.96|56.37|54.97|55.98|54.58|1163
1660636800000|2022-08-16 08:00:00|56.35|54.95|56.75|55.35|56.82|55.42|56.16|54.76|1503
1660640400000|2022-08-16 09:00:00|56.74|55.34|57.35|55.95|57.63|56.23|56.67|55.27|2453
1660644000000|2022-08-16 10:00:00|57.36|55.96|56.98|55.58|57.56|56.16|56.92|55.52|1500
1660647600000|2022-08-16 11:00:00|56.99|55.59|57.34|55.94|57.73|56.33|56.95|55.55|2095
1660651200000|2022-08-16 12:00:00|57.33|55.93|56.39|54.99|57.51|56.11|56.3|54.9|2043
1660654800000|2022-08-16 13:00:00|56.38|54.98|56.03|54.63|56.53|55.13|55.89|54.49|2567
1660658400000|2022-08-16 14:00:00|56.02|54.62|56.16|54.76|56.38|54.98|55.67|54.27|2477
1660662000000|2022-08-16 15:00:00|56.15|54.75|56.7|55.3|56.86|55.46|55.98|54.58|2183
1660665600000|2022-08-16 16:00:00|56.71|55.31|56.52|55.12|56.76|55.36|56|54.6|2026
1660669200000|2022-08-16 17:00:00|56.51|55.11|56.98|55.58|57|55.6|56.46|55.06|2202
1660672800000|2022-08-16 18:00:00|56.97|55.57|56.61|55.21|57.38|55.98|56.11|54.71|3037
1660676400000|2022-08-16 19:00:00|56.62|55.22|56.8|55.4|56.87|55.47|56.5|55.1|1936
1660680000000|2022-08-16 20:00:00|56.81|55.41|57.39|55.99|57.51|56.11|56.71|55.31|1306
1660683600000|2022-08-16 21:00:00|57.4|56|56.91|55.51|57.45|56.05|56.76|55.36|1114
1660687200000|2022-08-16 22:00:00|56.92|55.52|56.61|55.21|56.95|55.55|56.41|55.01|1320
1660690800000|2022-08-16 23:00:00|56.6|55.2|56.4|55|56.87|55.47|56.26|54.86|1637
1660694400000|2022-08-17 00:00:00|56.39|54.99|56.72|55.32|56.98|55.58|56.28|54.88|2548
1660698000000|2022-08-17 01:00:00|56.71|55.31|55.99|55.29|56.77|55.84|55.98|54.96|1763
1660701600000|2022-08-17 02:00:00|55.98|55.28|57.09|55.69|57.11|55.71|55.8|54.71|1701
1660705200000|2022-08-17 03:00:00|57.1|55.7|58.46|57.06|58.66|57.26|57.1|55.7|3021
1660708800000|2022-08-17 04:00:00|58.47|57.07|58.01|56.61|58.79|57.39|58|56.6|2692
1660712400000|2022-08-17 05:00:00|58.02|56.62|58.07|57.37|58.69|57.42|57.96|56.62|2038
1660716000000|2022-08-17 06:00:00|58.08|57.38|57.85|57.15|58.71|57.88|57.64|56.7|1978
1660719600000|2022-08-17 07:00:00|57.86|57.16|56.02|55.32|57.91|57.21|56|55.3|2581
1660723200000|2022-08-17 08:00:00|56.01|55.31|56.06|55.36|56.34|55.64|55.82|55.12|1458
1660726800000|2022-08-17 09:00:00|56.05|55.35|56.38|55.68|56.61|55.77|56.05|55.21|886
1660730400000|2022-08-17 10:00:00|56.37|55.67|55.67|54.97|56.38|55.68|55.45|54.44|1611
1660734000000|2022-08-17 11:00:00|55.66|54.96|55.87|55.17|56.18|55.31|55.64|54.69|1165
1660737600000|2022-08-17 12:00:00|55.86|55.16|54.65|53.95|55.87|55.17|54.36|53.59|3109
1660741200000|2022-08-17 13:00:00|54.64|53.94|54.16|52.76|54.94|53.97|53.72|52.32|4979
1660744800000|2022-08-17 14:00:00|54.15|52.75|53.93|52.53|54.31|52.91|53.86|52.46|3319
1660748400000|2022-08-17 15:00:00|53.92|52.52|54.29|52.89|54.37|52.97|53.86|52.46|2300
1660752000000|2022-08-17 16:00:00|54.28|52.88|54.61|53.21|54.76|53.36|54.07|52.67|2020
1660755600000|2022-08-17 17:00:00|54.6|53.2|54.69|53.29|54.77|53.37|54.38|52.98|1589
1660759200000|2022-08-17 18:00:00|54.68|53.28|54.77|53.37|55.12|53.72|54.16|52.76|3192
1660762800000|2022-08-17 19:00:00|54.76|53.36|54.5|53.1|54.94|53.54|54.28|52.88|1831
1660766400000|2022-08-17 20:00:00|54.51|53.11|54.85|53.45|54.93|53.53|54.21|52.81|1309
1660770000000|2022-08-17 21:00:00|54.86|53.46|54.42|53.02|54.86|53.46|54.09|52.69|1149
1660773600000|2022-08-17 22:00:00|54.41|53.01|54.12|52.72|54.53|53.13|54.07|52.67|1782
1660777200000|2022-08-17 23:00:00|54.11|52.71|54.55|53.15|54.55|53.15|53.85|52.45|1727
1660780800000|2022-08-18 00:00:00|54.56|53.16|54.7|53.3|54.83|53.43|53.91|52.51|2561
1660784400000|2022-08-18 01:00:00|54.71|53.31|54.73|53.33|54.91|53.76|54.24|53.1|1686
1660788000000|2022-08-18 02:00:00|54.74|53.34|54.41|53.01|54.83|53.43|54.3|52.9|1372
1660791600000|2022-08-18 03:00:00|54.4|53|54.41|53.01|54.58|53.18|54.27|52.87|1335
1660795200000|2022-08-18 04:00:00|54.42|53.02|54.23|52.83|54.46|53.06|54.08|52.68|1175
1660798800000|2022-08-18 05:00:00|54.24|52.84|54.5|53.1|54.8|53.4|54.18|52.78|1201
1660802400000|2022-08-18 06:00:00|54.49|53.09|54.25|52.85|54.76|53.36|54.21|52.81|1064
1660806000000|2022-08-18 07:00:00|54.26|52.86|54.64|53.24|54.72|53.32|54.22|52.82|1296
1660809600000|2022-08-18 08:00:00|54.63|53.23|54.77|53.37|54.78|53.38|54.28|52.88|1328
1660813200000|2022-08-18 09:00:00|54.78|53.38|54.63|53.23|54.81|53.41|54.43|53.03|1307
1660816800000|2022-08-18 10:00:00|54.64|53.24|54.69|53.29|54.99|53.59|54.59|53.19|1447
1660820400000|2022-08-18 11:00:00|54.68|53.28|54.85|53.45|54.91|53.51|54.64|53.24|1255
1660824000000|2022-08-18 12:00:00|54.87|53.47|54.94|53.54|55.11|53.71|54.68|53.28|2187
1660827600000|2022-08-18 13:00:00|54.95|53.55|54.29|52.89|54.96|53.56|54.2|52.8|1873
1660831200000|2022-08-18 14:00:00|54.28|52.88|54.31|52.91|54.61|53.21|54.14|52.74|2083
1660834800000|2022-08-18 15:00:00|54.3|52.9|54.47|53.07|54.59|53.19|54.13|52.73|1608
1660838400000|2022-08-18 16:00:00|54.48|53.08|53.72|52.32|54.5|53.1|53.32|51.92|2274
1660842000000|2022-08-18 17:00:00|53.71|52.31|53.4|52|54.04|52.64|53.35|51.95|2451
1660845600000|2022-08-18 18:00:00|53.39|51.99|53.49|52.09|53.65|52.25|53.22|51.82|2266
1660849200000|2022-08-18 19:00:00|53.5|52.1|53.6|52.2|53.81|52.41|53.46|52.06|1433
1660852800000|2022-08-18 20:00:00|53.59|52.19|53.82|52.42|53.84|52.44|53.39|51.99|1554
1660856400000|2022-08-18 21:00:00|53.81|52.41|53.77|52.37|53.89|52.49|53.61|52.21|1001
1660860000000|2022-08-18 22:00:00|53.76|52.36|53.37|51.97|53.77|52.37|53.37|51.97|1633
1660863600000|2022-08-18 23:00:00|53.35|51.95|51.9|50.5|53.51|52.11|51.47|50.07|3643
1660867200000|2022-08-19 00:00:00|51.89|50.49|51.01|49.61|51.91|50.51|50.96|49.56|3783
1660870800000|2022-08-19 01:00:00|51.02|49.62|50.15|48.75|51.06|49.66|49.91|48.51|3180
1660874400000|2022-08-19 02:00:00|50.14|48.74|50.04|48.64|50.41|49.01|49.87|48.47|2290
1660878000000|2022-08-19 03:00:00|50.03|48.63|49.97|48.57|50.25|48.85|49.85|48.45|1634
1660881600000|2022-08-19 04:00:00|49.98|48.58|50.1|48.7|50.24|48.84|49.72|48.32|1790
1660885200000|2022-08-19 05:00:00|50.11|48.71|50.2|48.8|50.37|48.97|49.96|48.56|1989
1660888800000|2022-08-19 06:00:00|50.19|48.79|47.72|46.32|50.21|48.81|46.65|45.25|4249
1660892400000|2022-08-19 07:00:00|47.71|46.31|48.21|46.81|48.28|46.88|47.66|46.26|4314
1660896000000|2022-08-19 08:00:00|48.19|46.79|47.52|46.12|48.22|46.82|47.45|46.05|2719
1660899600000|2022-08-19 09:00:00|47.53|46.13|47.61|46.21|47.81|46.41|47.16|45.76|2137
1660903200000|2022-08-19 10:00:00|47.62|46.22|47.44|46.04|47.82|46.42|47.39|45.99|1687
1660906800000|2022-08-19 11:00:00|47.43|46.03|47.2|45.8|47.47|46.07|46.43|45.03|3691
1660910400000|2022-08-19 12:00:00|47.21|45.81|47.32|45.92|47.43|46.03|46.45|45.05|3134
1660914000000|2022-08-19 13:00:00|47.31|45.91|47.15|45.75|47.52|46.12|47.1|45.7|2372
1660917600000|2022-08-19 14:00:00|47.14|45.74|47.33|45.93|47.6|46.2|47.13|45.73|2494
1660921200000|2022-08-19 15:00:00|47.32|45.92|47.32|45.92|47.39|45.99|46.98|45.58|2370
1660924800000|2022-08-19 16:00:00|47.31|45.91|47.9|46.5|48.15|46.75|47.26|45.86|2377
1660928400000|2022-08-19 17:00:00|47.91|46.51|47.53|46.13|47.98|46.58|47.34|45.94|1317
1660932000000|2022-08-19 18:00:00|47.52|46.12|47.31|45.91|47.53|46.13|47.12|45.72|2194
1660935600000|2022-08-19 19:00:00|47.32|45.92|47.18|45.78|47.74|46.34|46.81|45.41|2580
1660939200000|2022-08-19 20:00:00|47.17|45.77|46.65|45.25|47.31|45.91|46.58|45.18|3220
1660982400000|2022-08-20 08:00:00|46.69|45.29|46.69|45.29|46.69|45.29|46.69|45.29|1
1660986000000|2022-08-20 09:00:00|46.51|45.11|46.64|45.24|46.71|45.31|46.42|45.02|740
1660989600000|2022-08-20 10:00:00|46.65|45.25|46.71|45.31|46.76|45.36|46.37|44.97|725
1660993200000|2022-08-20 11:00:00|46.7|45.3|46.65|45.25|46.8|45.4|46.6|45.2|383
1660996800000|2022-08-20 12:00:00|46.64|45.24|46.38|44.98|46.64|45.24|46.19|44.79|747
1661000400000|2022-08-20 13:00:00|46.37|44.97|46.5|45.1|46.56|45.16|46.26|44.86|711
1661004000000|2022-08-20 14:00:00|46.51|45.11|46.21|44.81|46.61|45.21|46.08|44.68|791
1661007600000|2022-08-20 15:00:00|46.2|44.8|46.23|44.83|46.27|44.87|45.79|44.39|914
1661011200000|2022-08-20 16:00:00|46.24|44.84|45.84|44.44|46.31|44.91|45.77|44.37|745
1661014800000|2022-08-20 17:00:00|45.83|44.43|45.72|44.32|46.03|44.63|45.56|44.16|1228
1661018400000|2022-08-20 18:00:00|45.71|44.31|44.87|43.47|45.96|44.56|44.81|43.41|1601
1661022000000|2022-08-20 19:00:00|44.88|43.48|44.84|43.44|45.06|43.66|44.2|42.8|2578
1661025600000|2022-08-20 20:00:00|44.85|43.45|44.75|43.35|45.47|44.07|44.64|43.24|1716
1661029200000|2022-08-20 21:00:00|44.76|43.36|45.8|44.4|45.88|44.48|44.56|43.16|1402
1661032800000|2022-08-20 22:00:00|45.79|44.39|45.58|44.18|45.87|44.47|45.35|43.95|1395
1661036400000|2022-08-20 23:00:00|45.57|44.17|45.79|44.39|46.05|44.65|45.4|44|874
1661040000000|2022-08-21 00:00:00|45.8|44.4|45.59|44.19|46.2|44.8|45.59|44.19|896
1661043600000|2022-08-21 01:00:00|45.58|44.18|46.18|44.78|46.22|44.82|45.58|44.18|629
1661047200000|2022-08-21 02:00:00|46.19|44.79|46.08|44.68|46.27|44.87|45.84|44.44|659
1661050800000|2022-08-21 03:00:00|46.09|44.69|45.68|44.28|46.09|44.69|45.53|44.13|690
1661054400000|2022-08-21 04:00:00|45.69|44.29|45.64|44.24|46.03|44.63|45.59|44.19|472
1661058000000|2022-08-21 05:00:00|45.65|44.25|45.89|44.49|45.99|44.59|45.54|44.14|823
1661061600000|2022-08-21 06:00:00|45.9|44.5|45.54|44.14|45.98|44.58|45.38|43.98|1058
1661065200000|2022-08-21 07:00:00|45.55|44.15|46.5|45.1|46.73|45.33|45.46|44.06|1186
1661068800000|2022-08-21 08:00:00|46.49|45.09|46.74|45.34|47.35|45.95|46.47|45.07|2318
1661072400000|2022-08-21 09:00:00|46.73|45.33|47.11|45.71|47.26|45.86|46.64|45.24|1431
1661076000000|2022-08-21 10:00:00|47.12|45.72|46.9|45.5|47.26|45.86|46.89|45.49|964
1661079600000|2022-08-21 11:00:00|46.91|45.51|46.98|45.58|47.18|45.78|46.74|45.34|846
1661083200000|2022-08-21 12:00:00|46.99|45.59|46.6|45.2|47.18|45.78|46.57|45.17|915
1661086800000|2022-08-21 13:00:00|46.61|45.21|46.43|45.03|46.7|45.3|46.41|45.01|845
1661090400000|2022-08-21 14:00:00|46.45|45.05|46.49|45.09|46.55|45.15|46.2|44.8|817
1661094000000|2022-08-21 15:00:00|46.48|45.08|46.82|45.42|46.88|45.48|46.46|45.06|727
1661097600000|2022-08-21 16:00:00|46.83|45.43|47.31|45.91|47.57|46.17|46.61|45.21|1196
1661101200000|2022-08-21 17:00:00|47.32|45.92|47.24|45.84|47.42|46.02|47.13|45.73|880
1661104800000|2022-08-21 18:00:00|47.23|45.83|47.34|45.94|47.38|45.98|47.05|45.65|608
1661108400000|2022-08-21 19:00:00|47.33|45.93|47.34|45.94|47.6|46.2|47.24|45.84|649
1661112000000|2022-08-21 20:00:00|47.35|45.95|47.32|45.92|47.88|46.48|47.07|45.67|1087
1661115600000|2022-08-21 21:00:00|47.34|45.94|47.5|46.1|47.96|46.56|47.27|45.87|1746
1661119200000|2022-08-21 22:00:00|47.49|46.09|47.09|45.69|47.5|46.1|46.51|45.11|3219
1661122800000|2022-08-21 23:00:00|47.1|45.7|46.96|45.56|47.38|45.98|46.91|45.51|1686
1661126400000|2022-08-22 00:00:00|46.97|45.57|46.75|45.35|47.01|45.61|46.55|45.15|2129
1661130000000|2022-08-22 01:00:00|46.76|45.36|46.73|45.33|46.8|45.4|46.48|45.08|1505
1661133600000|2022-08-22 02:00:00|46.72|45.32|46.88|45.48|46.91|45.51|46.59|45.19|1077
1661137200000|2022-08-22 03:00:00|46.87|45.47|46.54|45.14|46.97|45.57|46.54|45.14|1260
1661140800000|2022-08-22 04:00:00|46.53|45.13|46.33|44.93|46.54|45.14|46.06|44.66|1394
1661144400000|2022-08-22 05:00:00|46.32|44.92|46.44|45.04|46.55|45.15|46.27|44.87|1081
1661148000000|2022-08-22 06:00:00|46.43|45.03|45.8|44.4|46.46|45.06|45.69|44.29|2209
1661151600000|2022-08-22 07:00:00|45.79|44.39|45.29|43.89|45.96|44.56|45.22|43.82|1852
1661155200000|2022-08-22 08:00:00|45.3|43.9|45|43.6|45.36|43.96|44.44|43.04|3488
1661158800000|2022-08-22 09:00:00|44.99|43.59|45.15|43.75|45.18|43.78|44.82|43.42|1358
1661162400000|2022-08-22 10:00:00|45.14|43.74|45.9|44.5|46.08|44.68|45.1|43.7|1692
1661166000000|2022-08-22 11:00:00|45.91|44.51|45.49|44.09|46|44.6|45.48|44.08|1614
1661169600000|2022-08-22 12:00:00|45.5|44.1|45.31|43.91|45.9|44.5|45.19|43.79|2147
1661173200000|2022-08-22 13:00:00|45.32|43.92|45.56|44.16|45.95|44.55|44.97|43.57|2783
1661176800000|2022-08-22 14:00:00|45.55|44.15|45.58|44.18|46.06|44.66|45.14|43.74|2803
1661180400000|2022-08-22 15:00:00|45.59|44.19|46.06|44.66|46.19|44.79|45.55|44.15|2481
1661184000000|2022-08-22 16:00:00|46.07|44.67|45.81|44.41|46.28|44.88|45.72|44.32|1907
1661187600000|2022-08-22 17:00:00|45.82|44.42|45.7|44.3|45.91|44.51|45.56|44.16|1233
1661191200000|2022-08-22 18:00:00|45.71|44.31|45.46|44.06|45.72|44.32|45.25|43.85|1747
1661194800000|2022-08-22 19:00:00|45.47|44.07|45.64|44.24|45.91|44.51|45.46|44.06|1641
1661198400000|2022-08-22 20:00:00|45.63|44.23|46.15|44.75|46.48|45.08|45.63|44.23|2832
1661202000000|2022-08-22 21:00:00|46.14|44.74|46.02|44.62|46.22|44.82|45.9|44.5|1002
1661205600000|2022-08-22 22:00:00|46.03|44.63|46.19|44.79|46.47|45.07|45.99|44.59|1605
1661209200000|2022-08-22 23:00:00|46.2|44.8|46.85|45.45|46.95|45.55|46.07|44.67|1759
1661212800000|2022-08-23 00:00:00|46.86|45.46|46.72|45.32|46.98|45.86|46.34|45.19|1822
1661216400000|2022-08-23 01:00:00|46.73|45.33|46.64|45.24|47.01|45.61|46.62|45.22|1047
1661220000000|2022-08-23 02:00:00|46.62|45.22|46.75|45.35|46.76|45.36|46.53|45.13|987
1661223600000|2022-08-23 03:00:00|46.76|45.36|46.36|44.96|46.78|45.38|46.34|44.94|723
1661227200000|2022-08-23 04:00:00|46.37|44.97|46.36|44.96|46.5|45.1|46.23|44.83|620
1661230800000|2022-08-23 05:00:00|46.35|44.95|45.29|43.89|46.41|45.01|45.27|43.87|1815
1661234400000|2022-08-23 06:00:00|45.3|43.9|45.82|44.42|45.87|44.47|45.27|43.87|1668
1661238000000|2022-08-23 07:00:00|45.83|44.43|45.99|44.59|46.15|44.75|45.76|44.36|1189
1661241600000|2022-08-23 08:00:00|46|44.6|46.32|44.92|46.53|45.13|45.97|44.57|1681
1661245200000|2022-08-23 09:00:00|46.34|44.94|46.57|45.17|46.86|45.46|45.96|44.56|1497
1661248800000|2022-08-23 10:00:00|46.56|45.16|46.51|45.11|46.62|45.22|46.3|44.9|1340
1661252400000|2022-08-23 11:00:00|46.52|45.12|46.81|45.41|46.87|45.47|46.43|45.03|1286
1661256000000|2022-08-23 12:00:00|46.82|45.42|46.38|44.98|46.94|45.54|46.38|44.98|1285
1661259600000|2022-08-23 13:00:00|46.37|44.97|47.08|45.68|47.13|45.73|46.34|44.94|2389
1661263200000|2022-08-23 14:00:00|47.09|45.69|46.85|45.45|47.43|46.03|46.82|45.42|3262
1661266800000|2022-08-23 15:00:00|46.84|45.44|46.79|45.39|47.1|45.7|46.55|45.15|1981
1661270400000|2022-08-23 16:00:00|46.78|45.38|46.52|45.12|46.79|45.39|46.33|44.93|1439
1661274000000|2022-08-23 17:00:00|46.51|45.11|46.41|45.01|46.74|45.34|46.41|45.01|857
1661277600000|2022-08-23 18:00:00|46.4|45|46.8|45.4|47.13|45.73|46.4|45|1419
1661281200000|2022-08-23 19:00:00|46.81|45.41|46.79|45.39|46.91|45.51|46.7|45.3|1080
1661284800000|2022-08-23 20:00:00|46.8|45.4|46.79|45.39|47.19|45.79|46.72|45.32|1243
1661288400000|2022-08-23 21:00:00|46.8|45.4|46.82|45.42|46.91|45.51|46.68|45.28|500
1661292000000|2022-08-23 22:00:00|46.83|45.43|46.95|45.55|47.17|45.77|46.8|45.4|1167
1661295600000|2022-08-23 23:00:00|46.96|45.56|47.27|45.87|47.7|46.3|46.86|45.46|1816
1661299200000|2022-08-24 00:00:00|47.28|45.88|46.64|45.24|47.39|45.99|46.48|45.08|2075
1661302800000|2022-08-24 01:00:00|46.63|45.23|46.29|44.89|46.71|45.31|46.14|44.74|1737
1661306400000|2022-08-24 02:00:00|46.28|44.88|46.2|44.8|46.51|45.11|46.1|44.7|1283
1661310000000|2022-08-24 03:00:00|46.19|44.79|46.21|44.81|46.28|44.88|46.05|44.65|853
1661313600000|2022-08-24 04:00:00|46.2|44.8|46.35|44.95|46.37|45.22|45.91|44.73|796
1661317200000|2022-08-24 05:00:00|46.37|44.97|46.51|45.11|46.68|45.28|46.14|44.74|1175
1661320800000|2022-08-24 06:00:00|46.52|45.12|46.78|45.38|46.8|45.4|46.36|44.96|904
1661324400000|2022-08-24 07:00:00|46.79|45.39|46.32|44.92|46.85|45.45|46.09|44.69|1406
1661328000000|2022-08-24 08:00:00|46.33|44.93|46.49|45.09|46.61|45.21|46.3|44.9|972
1661331600000|2022-08-24 09:00:00|46.48|45.08|46.61|45.21|46.68|45.28|46.48|45.08|830
1661335200000|2022-08-24 10:00:00|46.62|45.22|46.37|44.97|46.74|45.34|46.34|44.94|1179
1661338800000|2022-08-24 11:00:00|46.36|44.96|46.83|45.43|46.86|45.46|46.31|44.91|1170
1661342400000|2022-08-24 12:00:00|46.84|45.44|46.9|45.5|47.02|45.62|46.66|45.26|1331
1661346000000|2022-08-24 13:00:00|46.91|45.51|46.58|45.18|46.95|45.55|46.46|45.06|1596
1661349600000|2022-08-24 14:00:00|46.59|45.19|46.68|45.28|46.94|45.54|46.45|45.05|1387
1661353200000|2022-08-24 15:00:00|46.67|45.27|47.22|45.82|47.35|45.95|46.67|45.27|1922
1661356800000|2022-08-24 16:00:00|47.23|45.83|47.11|45.71|47.59|46.19|47.03|45.63|1783
1661360400000|2022-08-24 17:00:00|47.12|45.72|46.98|45.58|47.15|45.75|46.86|45.46|1175
1661364000000|2022-08-24 18:00:00|46.97|45.57|47.07|45.67|47.21|45.81|46.95|45.55|1220
1661367600000|2022-08-24 19:00:00|47.06|45.66|47.16|45.76|47.39|45.99|47.05|45.65|1146
1661371200000|2022-08-24 20:00:00|47.17|45.77|47.29|45.89|47.33|45.93|47.05|45.65|837
1661374800000|2022-08-24 21:00:00|47.3|45.9|47.05|45.65|47.36|45.96|46.95|45.55|490
1661378400000|2022-08-24 22:00:00|47.06|45.66|46.51|45.11|47.08|45.68|46.37|44.97|1156
1661382000000|2022-08-24 23:00:00|46.5|45.1|46.47|45.07|46.67|45.27|46.37|44.97|976
1661385600000|2022-08-25 00:00:00|46.48|45.08|46.77|45.37|46.86|45.46|46.44|45.04|1168
1661389200000|2022-08-25 01:00:00|46.78|45.38|46.89|45.49|47.07|45.67|46.71|45.31|959
1661392800000|2022-08-25 02:00:00|46.87|45.47|46.7|45.3|46.88|45.48|46.65|45.25|742
1661396400000|2022-08-25 03:00:00|46.71|45.31|46.63|45.23|46.9|45.5|46.49|45.09|789
1661400000000|2022-08-25 04:00:00|46.62|45.22|46.86|45.46|46.87|45.47|46.59|45.19|776
1661403600000|2022-08-25 05:00:00|46.87|45.47|46.85|45.45|46.91|45.51|46.7|45.3|919
1661407200000|2022-08-25 06:00:00|46.86|45.46|47.24|45.84|47.29|45.89|46.82|45.42|1676
1661410800000|2022-08-25 07:00:00|47.23|45.83|47.57|46.17|47.58|46.18|47.16|45.76|1582
1661414400000|2022-08-25 08:00:00|47.58|46.18|47.23|45.83|47.66|46.26|47.2|45.8|1336
1661418000000|2022-08-25 09:00:00|47.22|45.82|47.26|45.86|47.31|45.91|47.09|45.69|779
1661421600000|2022-08-25 10:00:00|47.25|45.85|46.95|45.55|47.38|45.98|46.94|45.54|981
1661425200000|2022-08-25 11:00:00|46.94|45.54|47.2|45.8|47.26|45.86|46.88|45.48|1008
1661428800000|2022-08-25 12:00:00|47.19|45.79|47.1|45.7|47.32|45.92|46.96|45.56|1237
1661432400000|2022-08-25 13:00:00|47.09|45.69|47.24|45.84|47.26|45.86|46.92|45.52|1227
1661436000000|2022-08-25 14:00:00|47.25|45.85|47.26|45.86|47.45|46.05|47.1|45.7|1329
1661439600000|2022-08-25 15:00:00|47.27|45.87|46.92|45.52|47.44|46.04|46.75|45.35|1690
1661443200000|2022-08-25 16:00:00|46.93|45.53|46.64|45.24|46.94|45.54|46.57|45.17|1233
1661446800000|2022-08-25 17:00:00|46.63|45.23|47.22|45.82|47.28|45.88|46.6|45.2|859
1661450400000|2022-08-25 18:00:00|47.21|45.81|47.18|45.78|47.36|45.96|47.11|45.71|913
1661454000000|2022-08-25 19:00:00|47.17|45.77|47.48|46.08|47.51|46.11|47.11|45.71|837
1661457600000|2022-08-25 20:00:00|47.49|46.09|47.99|46.59|48.1|46.7|47.29|45.89|1293
1661461200000|2022-08-25 21:00:00|48|46.6|47.69|46.29|48.05|46.65|47.64|46.24|644
1661464800000|2022-08-25 22:00:00|47.7|46.3|47.13|45.73|47.75|46.35|46.93|45.53|1507
1661468400000|2022-08-25 23:00:00|47.12|45.72|47.14|45.74|47.28|45.88|46.99|45.59|1179
1661472000000|2022-08-26 00:00:00|47.15|45.75|46.96|45.56|47.16|45.76|46.78|45.38|2083
1661475600000|2022-08-26 01:00:00|46.95|45.55|47.16|45.76|47.18|45.78|46.9|45.5|1214
1661479200000|2022-08-26 02:00:00|47.17|45.77|47.37|45.97|47.37|45.97|47.14|45.74|902
1661482800000|2022-08-26 03:00:00|47.36|45.96|47.46|46.06|47.56|46.16|47.27|45.87|540
1661486400000|2022-08-26 04:00:00|47.45|46.05|47.86|46.46|48.07|46.67|47.43|46.03|931
1661490000000|2022-08-26 05:00:00|47.87|46.47|47.43|46.03|47.99|46.59|47.13|45.73|1731
1661493600000|2022-08-26 06:00:00|47.42|46.02|48.58|47.18|48.87|47.47|47.31|45.91|2807
1661497200000|2022-08-26 07:00:00|48.59|47.19|48.89|47.49|48.9|47.5|48.23|46.83|1906
1661500800000|2022-08-26 08:00:00|48.9|47.5|48.56|47.16|48.92|47.52|48.34|46.94|1765
1661504400000|2022-08-26 09:00:00|48.57|47.17|48.22|46.82|48.59|47.19|48.08|46.68|1236
1661508000000|2022-08-26 10:00:00|48.24|46.84|47.82|46.42|48.36|46.96|47.62|46.22|1261
1661511600000|2022-08-26 11:00:00|47.83|46.43|47.18|45.78|47.9|46.5|46.96|45.56|2324
1661515200000|2022-08-26 12:00:00|47.17|45.77|48.25|46.85|48.35|46.95|47.05|45.65|2660
1661518800000|2022-08-26 13:00:00|48.26|46.86|48.41|47.01|48.69|47.29|47.91|46.51|2902
1661522400000|2022-08-26 14:00:00|48.4|47|47.49|46.09|48.67|47.27|47.18|45.78|3400
1661526000000|2022-08-26 15:00:00|47.48|46.08|45.85|44.45|47.53|46.13|45.36|43.96|2949
1661529600000|2022-08-26 16:00:00|45.86|44.46|45.48|44.08|45.91|44.51|45.08|43.68|1253
1661533200000|2022-08-26 17:00:00|45.47|44.07|45.01|43.61|45.52|44.12|44.96|43.56|780
1661536800000|2022-08-26 18:00:00|45|43.6|45.14|43.74|45.2|43.8|44.56|43.16|1206
1661540400000|2022-08-26 19:00:00|45.13|43.73|44.98|43.58|45.18|43.78|44.93|43.53|556
1661544000000|2022-08-26 20:00:00|44.97|43.57|45.18|43.78|45.22|43.82|44.96|43.56|394
1661583600000|2022-08-27 07:00:00|44.36|42.96|44.82|43.42|44.84|43.44|44.23|42.83|894
1661587200000|2022-08-27 08:00:00|44.83|43.43|44.67|43.27|44.85|43.45|44.57|43.17|517
1661590800000|2022-08-27 09:00:00|44.68|43.28|44.59|43.19|44.75|43.35|44.52|43.12|717
1661594400000|2022-08-27 10:00:00|44.6|43.2|44.84|43.44|44.97|43.57|44.59|43.19|770
1661598000000|2022-08-27 11:00:00|44.83|43.43|45.36|43.96|45.47|44.07|44.83|43.43|818
1661601600000|2022-08-27 12:00:00|45.35|43.95|45.18|43.78|45.35|43.95|45.06|43.66|618
1661605200000|2022-08-27 13:00:00|45.19|43.79|45.53|44.13|45.86|44.46|45.02|43.62|1358
1661608800000|2022-08-27 14:00:00|45.54|44.14|45.19|43.79|45.65|44.25|45.07|43.67|1193
1661612400000|2022-08-27 15:00:00|45.2|43.8|44.98|43.58|45.34|43.94|44.52|43.12|1924
1661616000000|2022-08-27 16:00:00|44.99|43.59|44.98|43.58|45.31|43.91|44.54|43.14|1907
1661619600000|2022-08-27 17:00:00|44.97|43.57|45|43.6|45.2|43.8|44.77|43.37|930
1661623200000|2022-08-27 18:00:00|45.01|43.61|44.92|43.52|45.06|43.66|44.77|43.37|610
1661626800000|2022-08-27 19:00:00|44.91|43.51|45.01|43.61|45.12|43.72|44.79|43.39|340
1661630400000|2022-08-27 20:00:00|45.18|43.78|45.35|43.95|45.35|43.95|45.01|43.61|636
1661634000000|2022-08-27 21:00:00|45.36|43.96|45.08|43.68|45.46|44.06|45.08|43.68|401
1661637600000|2022-08-27 22:00:00|45.07|43.67|45.49|44.09|45.76|44.36|45.04|43.64|1180
1661641200000|2022-08-27 23:00:00|45.48|44.08|45.7|44.3|45.85|44.45|45.39|43.99|846
1661644800000|2022-08-28 00:00:00|45.68|44.28|45.69|44.29|45.88|44.48|45.29|43.89|1019
1661648400000|2022-08-28 01:00:00|45.68|44.28|45.78|44.38|46|44.6|45.61|44.21|770
1661652000000|2022-08-28 02:00:00|45.79|44.39|45.65|44.25|46.14|44.74|45.62|44.22|787
1661655600000|2022-08-28 03:00:00|45.64|44.24|45.33|43.93|45.77|44.37|45.27|43.87|592
1661659200000|2022-08-28 04:00:00|45.32|43.92|45.44|44.04|45.51|44.11|45.25|43.85|597
1661662800000|2022-08-28 05:00:00|45.43|44.03|45.4|44|45.56|44.16|45.06|43.66|699
1661666400000|2022-08-28 06:00:00|45.41|44.01|45.49|44.09|45.56|44.16|45.28|43.88|664
1661670000000|2022-08-28 07:00:00|45.5|44.1|45.72|44.32|45.77|44.37|45.46|44.06|449
1661673600000|2022-08-28 08:00:00|45.71|44.31|45.45|44.05|45.85|44.45|45.3|43.9|616
1661677200000|2022-08-28 09:00:00|45.46|44.06|45.45|44.05|45.56|44.16|45.33|43.93|314
1661680800000|2022-08-28 10:00:00|45.44|44.04|45.26|43.86|45.58|44.18|45.2|43.8|659
1661684400000|2022-08-28 11:00:00|45.27|43.87|45.35|43.95|45.37|43.97|44.94|43.54|993
1661688000000|2022-08-28 12:00:00|45.36|43.96|44.93|43.53|45.4|44|44.86|43.46|872
1661691600000|2022-08-28 13:00:00|44.92|43.52|44.89|43.49|45.04|43.64|44.76|43.36|625
1661695200000|2022-08-28 14:00:00|44.9|43.5|44.81|43.41|45.11|43.71|44.37|42.97|1220
1661698800000|2022-08-28 15:00:00|44.8|43.4|45.21|43.81|45.26|43.86|44.76|43.36|787
1661702400000|2022-08-28 16:00:00|45.22|43.82|45.06|43.66|45.59|44.19|45.03|43.63|879
1661706000000|2022-08-28 17:00:00|45.05|43.65|45.32|43.92|45.42|44.02|45.03|43.63|563
1661709600000|2022-08-28 18:00:00|45.31|43.91|45.21|43.81|45.39|43.99|45.17|43.77|472
1661713200000|2022-08-28 19:00:00|45.2|43.8|44.95|43.55|45.28|43.88|44.9|43.5|502
1661716800000|2022-08-28 20:00:00|44.94|43.54|44.98|43.58|45.15|43.75|44.89|43.49|531
1661720400000|2022-08-28 21:00:00|44.97|43.57|44.77|43.37|45.16|43.76|44.66|43.26|754
1661724000000|2022-08-28 22:00:00|44.76|43.36|44.4|43|44.81|43.41|44.29|42.89|2393
1661727600000|2022-08-28 23:00:00|44.39|42.99|43.64|42.24|44.4|43|43.44|42.04|3741
1661731200000|2022-08-29 00:00:00|43.63|42.23|43.43|42.03|43.83|42.43|43.12|41.72|3270
1661734800000|2022-08-29 01:00:00|43.44|42.04|43.52|42.12|43.56|42.34|42.93|41.86|2455
1661738400000|2022-08-29 02:00:00|43.51|42.11|43.85|42.45|43.96|42.56|43.48|42.08|1251
1661742000000|2022-08-29 03:00:00|43.86|42.46|44.05|42.65|44.31|42.91|43.8|42.4|975
1661745600000|2022-08-29 04:00:00|44.06|42.66|44.04|42.64|44.21|42.81|43.97|42.57|618
1661749200000|2022-08-29 05:00:00|44.05|42.65|43.74|42.34|44.12|42.72|43.71|42.31|1003
1661752800000|2022-08-29 06:00:00|43.75|42.35|44.05|42.65|44.15|42.75|43.75|42.35|800
1661756400000|2022-08-29 07:00:00|44.04|42.64|44.02|42.62|44.15|42.75|43.79|42.39|850
1661760000000|2022-08-29 08:00:00|44.01|42.61|43.86|42.46|44.1|42.7|43.82|42.42|896
1661763600000|2022-08-29 09:00:00|43.87|42.47|44.13|42.73|44.18|42.78|43.79|42.39|795
1661767200000|2022-08-29 10:00:00|44.15|42.75|44.2|42.8|44.32|42.92|44.03|42.63|932
1661770800000|2022-08-29 11:00:00|44.21|42.81|44.13|42.73|44.24|42.84|43.95|42.55|792
1661774400000|2022-08-29 12:00:00|44.12|42.72|44.55|43.15|45.04|43.64|44.09|42.69|1961
1661778000000|2022-08-29 13:00:00|44.54|43.14|44.91|43.51|45.13|43.73|44.46|43.06|1697
1661781600000|2022-08-29 14:00:00|44.9|43.5|45.22|43.82|45.63|44.23|44.89|43.49|1413
1661785200000|2022-08-29 15:00:00|45.2|43.8|45.31|43.91|45.43|44.03|45.19|43.79|676
1661788800000|2022-08-29 16:00:00|45.33|43.93|45.49|44.09|45.63|44.23|45.33|43.93|794
1661792400000|2022-08-29 17:00:00|45.5|44.1|45.58|44.18|45.59|44.19|45.34|43.94|374
1661796000000|2022-08-29 18:00:00|45.56|44.16|45.34|43.94|45.59|44.19|45.25|43.85|416
1661799600000|2022-08-29 19:00:00|45.33|43.93|45.42|44.02|45.52|44.12|45.29|43.89|410
1661803200000|2022-08-29 20:00:00|45.43|44.03|45.62|44.22|45.7|44.3|45.37|43.97|436
1661806800000|2022-08-29 21:00:00|45.63|44.23|45.5|44.1|45.69|44.29|45.41|44.01|208
1661810400000|2022-08-29 22:00:00|45.49|44.09|45.44|44.04|45.61|44.21|45.38|43.98|442
1661814000000|2022-08-29 23:00:00|45.45|44.05|45.75|44.35|45.98|44.58|45.27|43.87|628
1661817600000|2022-08-30 00:00:00|45.76|44.36|45.69|44.29|45.97|44.57|45.42|44.02|754
1661821200000|2022-08-30 01:00:00|45.7|44.3|45.41|44.01|45.78|44.38|45.32|43.92|463
1661824800000|2022-08-30 02:00:00|45.4|44|45.51|44.11|45.59|44.19|45.28|43.88|259
1661828400000|2022-08-30 03:00:00|45.5|44.1|45.61|44.21|45.63|44.23|45.39|43.99|235
1661832000000|2022-08-30 04:00:00|45.6|44.2|46.02|44.62|46.28|44.88|45.55|44.15|713
1661835600000|2022-08-30 05:00:00|46.01|44.61|45.88|44.48|46.1|44.7|45.86|44.46|282
1661839200000|2022-08-30 06:00:00|45.89|44.49|45.95|44.55|45.98|44.58|45.79|44.39|235
1661842800000|2022-08-30 07:00:00|45.94|44.54|46.01|44.61|46.25|44.85|45.91|44.51|421
1661846400000|2022-08-30 08:00:00|46|44.6|46.09|44.69|46.27|44.87|46|44.6|296
1661850000000|2022-08-30 09:00:00|46.1|44.7|46.04|44.64|46.11|44.71|45.92|44.52|295
1661853600000|2022-08-30 10:00:00|46.05|44.65|46.87|45.47|47|45.6|46.02|44.62|599
1661857200000|2022-08-30 11:00:00|46.88|45.48|46.45|45.05|47|45.6|46.4|45|918
1661860800000|2022-08-30 12:00:00|46.44|45.04|46.18|44.78|46.67|45.27|45.95|44.55|808
1661864400000|2022-08-30 13:00:00|46.19|44.79|45.9|44.5|46.35|44.95|45.83|44.43|915
1661868000000|2022-08-30 14:00:00|45.91|44.51|45.06|43.66|46.05|44.65|44.7|43.3|1575
1661871600000|2022-08-30 15:00:00|45.07|43.67|45.4|44|45.53|44.13|44.81|43.41|1174
1661875200000|2022-08-30 16:00:00|45.41|44.01|44.64|43.24|45.64|44.24|44.58|43.18|1095
1661878800000|2022-08-30 17:00:00|44.63|43.23|44.74|43.34|44.95|43.55|44.6|43.2|772
1661882400000|2022-08-30 18:00:00|44.73|43.33|44.96|43.56|45.01|43.61|44.64|43.24|536
1661886000000|2022-08-30 19:00:00|44.97|43.57|45.81|44.41|46.21|44.81|44.93|43.53|1659
1661889600000|2022-08-30 20:00:00|45.8|44.4|46.13|44.73|46.23|44.83|45.58|44.18|1059
1661893200000|2022-08-30 21:00:00|46.14|44.74|45.81|44.41|46.34|44.94|45.65|44.25|578
1661896800000|2022-08-30 22:00:00|45.82|44.42|46.11|44.71|46.13|44.73|45.72|44.32|728
1661900400000|2022-08-30 23:00:00|46.1|44.7|46.01|44.61|46.25|44.85|45.82|44.42|560
1661904000000|2022-08-31 00:00:00|46.02|44.62|46.25|44.85|46.42|45.02|46.02|44.62|1938
1661907600000|2022-08-31 01:00:00|46.26|44.86|46.67|45.27|46.81|45.41|46.23|44.83|2134
1661911200000|2022-08-31 02:00:00|46.68|45.28|46.65|45.25|46.9|45.5|46.65|45.25|1684
1661914800000|2022-08-31 03:00:00|46.66|45.26|46.83|45.43|46.93|45.53|46.61|45.21|1584
1661918400000|2022-08-31 04:00:00|46.84|45.44|46.76|45.36|46.9|45.5|46.61|45.21|1232
1661922000000|2022-08-31 05:00:00|46.75|45.35|46.86|45.46|47.02|45.62|46.74|45.34|1087
1661925600000|2022-08-31 06:00:00|46.85|45.45|46.45|45.05|47.03|45.63|46.32|44.92|1712
1661929200000|2022-08-31 07:00:00|46.46|45.06|46.36|44.96|46.64|45.24|46.36|44.96|2280
1661932800000|2022-08-31 08:00:00|46.37|44.97|46.09|44.69|46.55|45.15|46|44.6|2196
1661936400000|2022-08-31 09:00:00|46.08|44.68|46.08|44.68|46.27|44.87|46.03|44.63|1863
1661940000000|2022-08-31 10:00:00|46.09|44.69|46.45|45.05|46.59|45.19|45.99|44.59|1909
1661943600000|2022-08-31 11:00:00|46.46|45.06|46.36|44.96|46.56|45.16|46.21|44.81|1144
1661947200000|2022-08-31 12:00:00|46.37|44.97|46.39|44.99|46.66|45.26|46.08|44.68|2177
1661950800000|2022-08-31 13:00:00|46.4|45|46.66|45.26|46.97|45.57|46.34|44.94|2594
1661954400000|2022-08-31 14:00:00|46.65|45.25|46.37|44.97|46.84|45.44|46.29|44.89|2835
1661958000000|2022-08-31 15:00:00|46.38|44.98|46.14|44.74|46.38|44.98|45.58|44.18|2634
1661961600000|2022-08-31 16:00:00|46.15|44.75|45.88|44.48|46.24|44.84|45.82|44.42|1650
1661965200000|2022-08-31 17:00:00|45.87|44.47|45.79|44.39|46.12|44.72|45.58|44.18|1576
1661968800000|2022-08-31 18:00:00|45.78|44.38|45.8|44.4|46.01|44.61|45.69|44.29|1682
1661972400000|2022-08-31 19:00:00|45.81|44.41|46.02|44.62|46.27|44.87|45.75|44.35|1966
1661976000000|2022-08-31 20:00:00|46.03|44.63|46.25|44.85|46.3|44.9|45.88|44.48|1655
1661979600000|2022-08-31 21:00:00|46.24|44.84|46.37|44.97|46.39|45.27|45.9|44.76|827
1661983200000|2022-08-31 22:00:00|46.36|44.96|45.88|44.48|46.36|44.96|45.83|44.43|2480
1661986800000|2022-08-31 23:00:00|45.87|44.47|45.29|43.89|45.89|44.49|45.16|43.76|2517
1661990400000|2022-09-01 00:00:00|45.3|43.9|45.22|43.82|45.7|44.3|44.84|43.44|3571
1661994000000|2022-09-01 01:00:00|45.21|43.81|45.52|44.12|45.55|44.15|45.16|43.76|2038
1661997600000|2022-09-01 02:00:00|45.51|44.11|45.5|44.1|45.7|44.3|45.39|43.99|928
1662001200000|2022-09-01 03:00:00|45.49|44.09|45.25|43.85|45.64|44.24|45.02|43.62|1401
1662004800000|2022-09-01 04:00:00|45.24|43.84|45.52|44.12|45.62|44.22|45.18|43.78|1782
1662008400000|2022-09-01 05:00:00|45.51|44.11|45.59|44.19|45.87|44.47|45.48|44.08|1069
1662012000000|2022-09-01 06:00:00|45.58|44.18|45.38|43.98|45.63|44.23|45.28|43.88|1280
1662015600000|2022-09-01 07:00:00|45.39|43.99|45.37|43.97|45.48|44.08|45.18|43.78|1571
1662019200000|2022-09-01 08:00:00|45.36|43.96|45.06|43.66|45.43|44.03|44.8|43.4|1223
1662022800000|2022-09-01 09:00:00|45.07|43.67|45.21|43.81|45.23|43.83|44.81|43.41|1151
1662026400000|2022-09-01 10:00:00|45.22|43.82|45.48|44.08|45.5|44.1|45.12|43.72|956
1662030000000|2022-09-01 11:00:00|45.47|44.07|45.51|44.11|45.73|44.33|45.38|43.98|1259
1662033600000|2022-09-01 12:00:00|45.52|44.12|46.48|45.08|46.92|45.52|45.02|43.62|1912
1662037200000|2022-09-01 13:00:00|46.47|45.07|45.88|44.48|46.49|45.09|45.5|44.1|3308
1662040800000|2022-09-01 14:00:00|45.87|44.47|44.98|43.58|45.95|44.55|44.89|43.49|2576
1662044400000|2022-09-01 15:00:00|44.97|43.57|45.38|43.98|45.47|44.07|44.92|43.52|1830
1662048000000|2022-09-01 16:00:00|45.37|43.97|45.42|44.02|45.53|44.13|45.17|43.77|1941
1662051600000|2022-09-01 17:00:00|45.41|44.01|45.71|44.31|46.05|44.65|45.35|43.95|1713
1662055200000|2022-09-01 18:00:00|45.7|44.3|45.98|44.58|46.17|44.77|45.66|44.26|1805
1662058800000|2022-09-01 19:00:00|45.97|44.57|46.03|44.63|46.17|44.77|45.9|44.5|979
1662062400000|2022-09-01 20:00:00|46.04|44.64|46.36|44.96|46.39|44.99|46|44.6|1373
1662066000000|2022-09-01 21:00:00|46.37|44.97|46.41|45.01|46.59|45.19|46.26|44.86|1065
1662069600000|2022-09-01 22:00:00|46.42|45.02|46.33|44.93|46.59|45.19|46.25|44.85|1080
1662073200000|2022-09-01 23:00:00|46.34|44.94|46.45|45.05|46.54|45.14|46.34|44.94|1223
1662076800000|2022-09-02 00:00:00|46.46|45.06|46.33|44.93|46.51|45.11|46.24|44.84|1297
1662080400000|2022-09-02 01:00:00|46.34|44.94|46.23|44.83|46.35|44.95|46.16|44.76|1064
1662084000000|2022-09-02 02:00:00|46.22|44.82|46.19|44.79|46.29|44.89|46.03|44.63|1006
1662087600000|2022-09-02 03:00:00|46.2|44.8|46.52|45.12|46.7|45.3|46.19|44.79|1522
1662091200000|2022-09-02 04:00:00|46.53|45.13|46.5|45.1|46.72|45.53|46.23|45.08|999
1662094800000|2022-09-02 05:00:00|46.51|45.11|46.35|44.95|46.51|45.11|46.3|44.9|612
1662098400000|2022-09-02 06:00:00|46.34|44.94|46.54|45.14|46.57|45.17|46.21|44.81|892
1662102000000|2022-09-02 07:00:00|46.53|45.13|46.59|45.19|46.7|45.3|46.49|45.09|1097
1662105600000|2022-09-02 08:00:00|46.6|45.2|46.39|44.99|46.62|45.22|46.27|44.87|716
1662109200000|2022-09-02 09:00:00|46.38|44.98|46.5|45.1|46.61|45.21|46.38|44.98|697
1662112800000|2022-09-02 10:00:00|46.51|45.11|46.22|44.82|46.66|45.26|46.18|44.78|922
1662116400000|2022-09-02 11:00:00|46.21|44.81|46.26|44.86|46.3|44.9|46.02|44.62|1111
1662120000000|2022-09-02 12:00:00|46.27|44.87|46.68|45.28|46.94|45.54|45.75|44.66|3122
1662123600000|2022-09-02 13:00:00|46.69|45.29|46.78|45.38|47.2|45.8|46.63|45.23|2329
1662127200000|2022-09-02 14:00:00|46.79|45.39|46.94|45.54|47.08|45.68|46.61|45.21|1706
1662130800000|2022-09-02 15:00:00|46.93|45.53|47.23|45.83|47.35|45.95|46.93|45.53|1672
1662134400000|2022-09-02 16:00:00|47.24|45.84|46.75|45.35|47.27|45.87|46.51|45.11|1809
1662138000000|2022-09-02 17:00:00|46.74|45.34|46.21|44.81|46.78|45.38|46.12|44.72|1813
1662141600000|2022-09-02 18:00:00|46.22|44.82|46.21|44.81|46.29|44.89|45.84|44.44|2039
1662145200000|2022-09-02 19:00:00|46.2|44.8|45.79|44.39|46.23|44.83|45.59|44.19|2317
1662148800000|2022-09-02 20:00:00|45.8|44.4|46.22|44.82|46.26|44.86|45.73|44.33|318
1662188400000|2022-09-03 07:00:00|47.62|46.22|47.22|45.82|47.72|46.32|46.89|45.49|966
1662192000000|2022-09-03 08:00:00|47.21|45.81|47.16|45.76|47.62|46.22|47.14|45.74|832
1662195600000|2022-09-03 09:00:00|47.17|45.77|47.61|46.21|47.7|46.3|47.08|45.68|602
1662199200000|2022-09-03 10:00:00|47.62|46.22|47.64|46.24|47.8|46.4|47.41|46.01|550
1662202800000|2022-09-03 11:00:00|47.63|46.23|47.91|46.51|47.96|46.56|47.34|45.94|664
1662206400000|2022-09-03 12:00:00|47.9|46.5|47.84|46.44|47.95|46.55|47.58|46.18|650
1662210000000|2022-09-03 13:00:00|47.83|46.43|48.44|47.04|48.46|47.06|47.82|46.42|966
1662213600000|2022-09-03 14:00:00|48.45|47.05|48.37|46.97|48.63|47.23|48.1|46.7|1130
1662217200000|2022-09-03 15:00:00|48.36|46.96|48.59|47.19|48.81|47.41|48.34|46.94|1158
1662220800000|2022-09-03 16:00:00|48.6|47.2|48.67|47.27|49.29|47.89|48.59|47.19|1249
1662224400000|2022-09-03 17:00:00|48.68|47.28|49|47.6|49.04|47.64|48.51|47.11|904
1662228000000|2022-09-03 18:00:00|48.99|47.59|48.71|47.31|49.19|47.79|48.68|47.28|873
1662231600000|2022-09-03 19:00:00|48.72|47.32|48.68|47.28|49.03|47.63|48.41|47.01|1115
1662235200000|2022-09-03 20:00:00|48.67|47.27|48.84|47.44|48.9|47.5|48.56|47.16|671
1662238800000|2022-09-03 21:00:00|48.83|47.43|48.95|47.55|49.19|47.79|48.82|47.42|416
1662242400000|2022-09-03 22:00:00|48.94|47.54|48.87|47.47|49.15|47.75|48.78|47.38|489
1662246000000|2022-09-03 23:00:00|48.88|47.48|48.73|47.33|48.96|47.56|48.59|47.19|400
1662249600000|2022-09-04 00:00:00|48.74|47.34|48.46|47.06|48.74|47.34|48.29|46.89|592
1662253200000|2022-09-04 01:00:00|48.47|47.07|49.68|48.28|49.91|48.51|48.47|47.07|1755
1662256800000|2022-09-04 02:00:00|49.69|48.29|49.51|48.11|49.69|48.29|49.29|47.89|802
1662260400000|2022-09-04 03:00:00|49.52|48.12|50.09|48.69|50.6|49.2|49.46|48.06|1304
1662264000000|2022-09-04 04:00:00|50.1|48.7|50.49|49.09|50.57|49.17|49.98|48.58|986
1662267600000|2022-09-04 05:00:00|50.48|49.08|49.86|48.46|50.66|49.26|49.82|48.42|1093
1662271200000|2022-09-04 06:00:00|49.87|48.47|49.94|48.54|50.16|48.76|49.84|48.44|784
1662274800000|2022-09-04 07:00:00|49.93|48.53|49.87|48.47|50.18|48.78|49.87|48.47|636
1662278400000|2022-09-04 08:00:00|49.86|48.46|50.14|48.74|50.21|48.81|49.71|48.31|980
1662282000000|2022-09-04 09:00:00|50.15|48.75|49.93|48.53|50.45|49.05|49.87|48.47|751
1662285600000|2022-09-04 10:00:00|49.94|48.54|50.6|49.2|50.61|49.21|49.94|48.54|693
1662289200000|2022-09-04 11:00:00|50.61|49.21|51.23|49.83|51.68|50.28|50.37|48.97|1873
1662292800000|2022-09-04 12:00:00|51.24|49.84|50.99|49.59|51.41|50.01|50.63|49.23|1539
1662296400000|2022-09-04 13:00:00|51|49.6|50.38|48.98|51.02|49.62|50.34|48.94|857
1662300000000|2022-09-04 14:00:00|50.37|48.97|50.42|49.02|50.65|49.25|50.2|48.8|805
1662303600000|2022-09-04 15:00:00|50.41|49.01|50.73|49.33|50.81|49.41|50.38|48.98|1024
1662307200000|2022-09-04 16:00:00|50.74|49.34|50.95|49.55|50.97|49.57|50.55|49.15|875
1662310800000|2022-09-04 17:00:00|50.96|49.56|51.07|49.67|51.15|49.75|50.9|49.5|718
1662314400000|2022-09-04 18:00:00|51.06|49.66|50.71|49.31|51.12|49.72|50.64|49.24|633
1662318000000|2022-09-04 19:00:00|50.7|49.3|50.52|49.12|50.84|49.44|50.46|49.06|586
1662321600000|2022-09-04 20:00:00|50.53|49.13|50.64|49.24|50.7|49.3|50.43|49.03|968
1662325200000|2022-09-04 21:00:00|50.65|49.25|50.6|49.2|50.84|49.44|50.39|48.99|1245
1662328800000|2022-09-04 22:00:00|50.62|49.22|50.57|49.17|50.81|49.61|50.11|49.13|1030
1662332400000|2022-09-04 23:00:00|50.58|49.18|51.05|49.65|51.11|49.71|50.38|48.98|1643
1662336000000|2022-09-05 00:00:00|51.04|49.64|50.8|49.4|51.45|50.05|50.55|49.15|2304
1662339600000|2022-09-05 01:00:00|50.81|49.41|50.5|49.1|51.01|49.61|50.47|49.07|1291
1662343200000|2022-09-05 02:00:00|50.49|49.09|50.57|49.17|50.62|49.22|50.26|48.86|1292
1662346800000|2022-09-05 03:00:00|50.56|49.16|50.53|49.13|50.59|49.19|50.37|48.97|1097
1662350400000|2022-09-05 04:00:00|50.54|49.14|50.54|49.14|50.64|49.24|50.41|49.01|1366
1662354000000|2022-09-05 05:00:00|50.55|49.15|49.87|48.47|50.55|49.45|49.56|48.17|2221
1662357600000|2022-09-05 06:00:00|49.86|48.46|49.91|48.51|50.08|48.68|49.77|48.37|1192
1662361200000|2022-09-05 07:00:00|49.9|48.5|49.54|48.14|49.92|48.52|49.33|47.93|1722
1662364800000|2022-09-05 08:00:00|49.53|48.13|49.5|48.1|49.6|48.2|49.33|47.93|1191
1662368400000|2022-09-05 09:00:00|49.49|48.09|49.31|47.91|49.56|48.16|49.22|47.82|1144
1662372000000|2022-09-05 10:00:00|49.33|47.93|49.13|47.73|49.43|48.03|48.96|47.56|1392
1662375600000|2022-09-05 11:00:00|49.12|47.72|49.37|47.97|49.46|48.06|49.07|47.67|1213
1662379200000|2022-09-05 12:00:00|49.36|47.96|49.73|48.33|49.78|48.38|49.2|47.8|1262
1662382800000|2022-09-05 13:00:00|49.74|48.34|49.72|48.32|49.89|48.49|49.53|48.13|1955
1662386400000|2022-09-05 14:00:00|49.71|48.31|49.86|48.46|49.95|48.55|49.63|48.23|1349
1662390000000|2022-09-05 15:00:00|49.87|48.47|49.9|48.5|50.08|48.68|49.71|48.31|1543
1662393600000|2022-09-05 16:00:00|49.91|48.51|49.88|48.48|50.15|48.75|49.77|48.37|1509
1662397200000|2022-09-05 17:00:00|49.87|48.47|49.86|48.46|49.99|48.59|49.78|48.38|1015
1662400800000|2022-09-05 18:00:00|49.87|48.47|49.65|48.25|49.9|48.5|49.39|47.99|1198
1662404400000|2022-09-05 19:00:00|49.64|48.24|49.54|48.14|49.68|48.28|49.47|48.07|800
1662408000000|2022-09-05 20:00:00|49.55|48.15|50.27|48.87|50.36|48.96|49.54|48.14|1370
1662411600000|2022-09-05 21:00:00|50.28|48.88|50.29|48.89|50.48|49.08|50.16|48.76|653
1662415200000|2022-09-05 22:00:00|50.3|48.9|50.44|49.04|50.47|49.07|50.22|48.82|1051
1662418800000|2022-09-05 23:00:00|50.43|49.03|50.55|49.15|50.79|49.39|50.26|48.86|1582
1662422400000|2022-09-06 00:00:00|50.56|49.16|51.15|49.75|51.43|50.03|50.38|48.98|2401
1662426000000|2022-09-06 01:00:00|51.16|49.76|50.4|49|51.7|50.3|50.4|49|2536
1662429600000|2022-09-06 02:00:00|50.39|48.99|50.21|48.81|50.48|49.08|49.43|48.03|2724
1662433200000|2022-09-06 03:00:00|50.23|48.83|50.55|49.15|50.62|49.22|49.89|48.49|1928
1662436800000|2022-09-06 04:00:00|50.56|49.16|50.29|49.59|50.78|49.7|50.1|48.97|1564
1662440400000|2022-09-06 05:00:00|50.3|49.6|51.33|49.93|51.57|50.17|50.25|49.19|2322
1662444000000|2022-09-06 06:00:00|51.34|49.94|51.45|50.05|51.89|50.49|51.29|49.89|2087
1662447600000|2022-09-06 07:00:00|51.44|50.04|51.06|49.66|51.51|50.11|50.91|49.51|1975
1662451200000|2022-09-06 08:00:00|51.07|49.67|51.16|49.76|51.3|49.9|50.81|49.41|1874
1662454800000|2022-09-06 09:00:00|51.15|49.75|50.88|49.48|51.16|49.76|50.41|49.01|2013
1662458400000|2022-09-06 10:00:00|50.87|49.47|50.95|49.55|50.98|49.58|50.64|49.24|1455
1662462000000|2022-09-06 11:00:00|50.96|49.56|50.77|49.37|51|49.6|50.38|48.98|1595
1662465600000|2022-09-06 12:00:00|50.78|49.38|50.26|48.86|50.87|49.47|50.26|48.86|1909
1662469200000|2022-09-06 13:00:00|50.25|48.85|49.98|48.58|50.47|49.07|49.66|48.26|2390
1662472800000|2022-09-06 14:00:00|49.95|48.55|50.27|48.87|50.37|48.97|49.55|48.15|2795
1662476400000|2022-09-06 15:00:00|50.28|48.88|50.32|48.92|50.37|48.97|50.07|48.67|2240
1662480000000|2022-09-06 16:00:00|50.33|48.93|50.21|48.81|50.4|49|49.99|48.59|1954
1662483600000|2022-09-06 17:00:00|50.2|48.8|47.89|46.49|50.2|48.8|47.45|46.05|4436
1662487200000|2022-09-06 18:00:00|47.87|46.47|47.61|46.21|47.89|46.49|47.43|46.03|2678
1662490800000|2022-09-06 19:00:00|47.62|46.22|47.39|45.99|47.8|46.4|47.12|45.72|2381
1662494400000|2022-09-06 20:00:00|47.4|46|47.25|45.85|47.4|46|46.72|45.32|2159
1662498000000|2022-09-06 21:00:00|47.26|45.86|47.15|45.75|47.33|45.93|47.07|45.67|1017
1662501600000|2022-09-06 22:00:00|47.14|45.74|47.09|46.39|47.52|46.47|46.88|45.48|1215
1662505200000|2022-09-06 23:00:00|47.1|46.4|46.96|45.56|47.25|46.4|46.81|45.49|1498
1662508800000|2022-09-07 00:00:00|46.95|45.55|46.83|45.43|47.1|45.7|46.09|44.69|2422
1662512400000|2022-09-07 01:00:00|46.84|45.44|46.64|45.24|46.85|45.45|46.4|45|1232
1662516000000|2022-09-07 02:00:00|46.65|45.25|46.21|44.81|46.74|45.65|45.78|44.75|1970
1662519600000|2022-09-07 03:00:00|46.22|44.82|46.71|45.31|46.72|45.53|45.9|44.78|1534
1662523200000|2022-09-07 04:00:00|46.7|45.3|46.63|45.23|46.7|45.64|46.28|45|1209
1662526800000|2022-09-07 05:00:00|46.62|45.22|46.79|45.39|46.82|45.6|46.24|45.14|1139
1662530400000|2022-09-07 06:00:00|46.78|45.38|47.02|45.62|47.22|45.82|46.71|45.31|1341
1662534000000|2022-09-07 07:00:00|47.03|45.63|47.17|45.77|47.19|45.79|46.91|45.51|1487
1662537600000|2022-09-07 08:00:00|47.18|45.78|47.11|45.71|47.3|45.9|47.11|45.71|945
1662541200000|2022-09-07 09:00:00|47.12|45.72|46.86|45.46|47.19|45.79|46.72|45.32|1186
1662544800000|2022-09-07 10:00:00|46.87|45.47|46.97|45.57|47.03|45.63|46.79|45.39|955
1662548400000|2022-09-07 11:00:00|46.98|45.58|46.88|45.48|47.13|45.73|46.84|45.44|1023
1662552000000|2022-09-07 12:00:00|46.89|45.49|46.76|45.36|46.95|45.55|46.42|45.02|1297
1662555600000|2022-09-07 13:00:00|46.77|45.37|47.13|45.73|47.54|46.14|46.76|45.36|2434
1662559200000|2022-09-07 14:00:00|47.12|45.72|47.26|45.86|47.51|46.11|47.06|45.66|2050
1662562800000|2022-09-07 15:00:00|47.25|45.85|47.43|46.03|47.49|46.09|47.08|45.68|1506
1662566400000|2022-09-07 16:00:00|47.42|46.02|47.47|46.07|47.78|46.38|47.37|45.97|1905
1662570000000|2022-09-07 17:00:00|47.48|46.08|47.79|46.39|47.94|46.54|47.46|46.06|1662
1662573600000|2022-09-07 18:00:00|47.8|46.4|47.92|46.52|48.12|46.72|47.69|46.29|1791
1662577200000|2022-09-07 19:00:00|47.91|46.51|47.85|46.45|48.03|46.63|47.77|46.37|1464
1662580800000|2022-09-07 20:00:00|47.84|46.44|48.64|47.24|48.75|47.35|47.82|46.42|2697
1662584400000|2022-09-07 21:00:00|48.65|47.25|48.61|47.21|48.74|47.34|48.21|46.81|1332
1662588000000|2022-09-07 22:00:00|48.62|47.22|48.42|47.02|48.74|47.34|48.34|46.94|1377
1662591600000|2022-09-07 23:00:00|48.41|47.01|48.57|47.17|48.91|47.71|48.33|47|1515
1662595200000|2022-09-08 00:00:00|48.58|47.18|48.54|47.14|48.77|47.37|48.21|46.81|2132
1662598800000|2022-09-08 01:00:00|48.53|47.13|48.35|46.95|48.7|47.3|48.24|46.84|1592
1662602400000|2022-09-08 02:00:00|48.36|46.96|48.41|47.01|48.58|47.18|48.34|46.94|943
1662606000000|2022-09-08 03:00:00|48.42|47.02|48.35|46.95|48.49|47.41|47.99|46.8|816
1662609600000|2022-09-08 04:00:00|48.36|46.96|48.23|46.83|48.53|47.13|48.16|46.76|1677
1662613200000|2022-09-08 05:00:00|48.25|46.85|48.1|46.7|48.32|47.07|47.72|46.61|1261
1662616800000|2022-09-08 06:00:00|48.09|46.69|48.15|46.75|48.46|47.06|48.02|46.62|1450
1662620400000|2022-09-08 07:00:00|48.16|46.76|47.63|46.23|48.34|46.94|47.33|45.93|2132
1662624000000|2022-09-08 08:00:00|47.62|46.22|47.94|46.54|47.96|46.56|47.55|46.15|1310
1662627600000|2022-09-08 09:00:00|47.95|46.55|47.74|46.34|47.96|46.56|47.62|46.22|1200
1662631200000|2022-09-08 10:00:00|47.73|46.33|47.96|46.56|48.05|46.65|47.57|46.17|1624
1662634800000|2022-09-08 11:00:00|47.97|46.57|47.85|46.45|48.07|46.67|47.81|46.41|1281
1662638400000|2022-09-08 12:00:00|47.86|46.46|47.39|45.99|48.01|46.61|47.3|45.9|2448
1662642000000|2022-09-08 13:00:00|47.38|45.98|47.72|46.32|47.97|46.57|46.99|45.59|3246
1662645600000|2022-09-08 14:00:00|47.73|46.33|48.17|46.77|48.18|46.78|47.39|45.99|2367
1662649200000|2022-09-08 15:00:00|48.18|46.78|47.73|46.33|48.25|46.85|47.67|46.27|1989
1662652800000|2022-09-08 16:00:00|47.74|46.34|47.7|46.3|47.8|46.4|47.32|45.92|2226
1662656400000|2022-09-08 17:00:00|47.71|46.31|47.82|46.42|47.9|46.5|47.57|46.17|1434
1662660000000|2022-09-08 18:00:00|47.83|46.43|47.96|46.56|48.04|46.64|47.75|46.35|1520
1662663600000|2022-09-08 19:00:00|47.97|46.57|48.46|47.06|48.47|47.07|47.89|46.49|1624
1662667200000|2022-09-08 20:00:00|48.45|47.05|48.68|47.28|49|47.6|48.44|47.04|1926
1662670800000|2022-09-08 21:00:00|48.67|47.27|48.43|47.03|48.67|47.27|48.37|46.97|738
1662674400000|2022-09-08 22:00:00|48.42|47.02|48.53|47.13|48.6|47.2|48.3|46.9|950
1662678000000|2022-09-08 23:00:00|48.54|47.14|48.61|47.21|48.7|47.3|48.37|46.97|1228
1662681600000|2022-09-09 00:00:00|48.62|47.22|49.07|47.67|49.47|48.07|48.54|47.14|1989
1662685200000|2022-09-09 01:00:00|49.08|47.68|48.99|47.59|49.22|47.82|48.93|47.53|1143
1662688800000|2022-09-09 02:00:00|48.98|47.58|48.92|47.52|49.28|47.88|48.85|47.45|1299
1662692400000|2022-09-09 03:00:00|48.93|47.53|49.57|48.17|49.68|48.47|48.52|47.46|1643
1662696000000|2022-09-09 04:00:00|49.58|48.18|49.92|48.52|50.09|48.69|49.48|48.08|2261
1662699600000|2022-09-09 05:00:00|49.91|48.51|49.8|48.4|50.09|48.69|49.75|48.35|1796
1662703200000|2022-09-09 06:00:00|49.79|48.39|49.99|48.59|50.13|48.73|49.58|48.18|1680
1662706800000|2022-09-09 07:00:00|50.01|48.61|49.94|48.54|50.32|48.92|49.83|48.43|1660
1662710400000|2022-09-09 08:00:00|49.95|48.55|50.31|48.91|50.42|49.02|49.79|48.39|1756
1662714000000|2022-09-09 09:00:00|50.32|48.92|50.17|48.77|50.34|48.94|49.87|48.47|1730
1662717600000|2022-09-09 10:00:00|50.16|48.76|50.53|49.13|50.55|49.15|49.94|48.54|2006
1662721200000|2022-09-09 11:00:00|50.52|49.12|50.25|48.85|50.53|49.13|50.15|48.75|2239
1662724800000|2022-09-09 12:00:00|50.24|48.84|50.65|49.25|51.18|49.78|50.23|48.83|2397
1662728400000|2022-09-09 13:00:00|50.64|49.24|50.22|48.82|50.69|49.29|49.93|48.53|2364
1662732000000|2022-09-09 14:00:00|50.21|48.81|50.28|48.88|50.36|48.96|49.95|48.55|1926
1662735600000|2022-09-09 15:00:00|50.29|48.89|50.04|48.64|50.43|49.03|50.01|48.61|1950
1662739200000|2022-09-09 16:00:00|50.03|48.63|50.09|48.69|50.18|48.78|49.64|48.24|1834
1662742800000|2022-09-09 17:00:00|50.08|48.68|49.68|48.28|50.08|48.68|49.43|48.03|1705
1662746400000|2022-09-09 18:00:00|49.67|48.27|49.87|48.47|49.88|48.48|49.58|48.18|1829
1662750000000|2022-09-09 19:00:00|49.86|48.46|50.17|48.77|50.25|48.85|49.85|48.45|2022
1662753600000|2022-09-09 20:00:00|50.16|48.76|50.27|48.87|50.47|49.07|50.04|48.64|1520
1662793200000|2022-09-10 07:00:00|52.56|51.16|51.37|49.97|52.61|51.21|51.29|49.89|1503
1662796800000|2022-09-10 08:00:00|51.38|49.98|51.83|50.43|51.93|50.53|51.36|49.96|1214
1662800400000|2022-09-10 09:00:00|51.84|50.44|51.97|50.57|52.2|50.8|51.81|50.41|822
1662804000000|2022-09-10 10:00:00|51.96|50.56|51.78|50.38|52.04|50.64|51.66|50.26|895
1662807600000|2022-09-10 11:00:00|51.77|50.37|52.16|50.76|52.31|50.91|51.67|50.27|974
1662811200000|2022-09-10 12:00:00|52.15|50.75|52.67|51.27|52.67|51.27|51.68|50.28|1512
1662814800000|2022-09-10 13:00:00|52.66|51.26|52.02|50.62|52.66|51.26|51.8|50.4|1676
1662818400000|2022-09-10 14:00:00|52.01|50.61|52.09|50.69|52.88|51.48|51.87|50.47|1686
1662822000000|2022-09-10 15:00:00|52.1|50.7|52.16|50.76|52.57|51.17|52.09|50.69|901
1662825600000|2022-09-10 16:00:00|52.14|50.74|51.73|50.33|52.32|50.92|51.59|50.19|1198
1662829200000|2022-09-10 17:00:00|51.74|50.34|51.74|50.34|51.95|50.55|51.69|50.29|679
1662832800000|2022-09-10 18:00:00|51.75|50.35|51.6|50.2|51.88|50.48|51.52|50.12|823
1662836400000|2022-09-10 19:00:00|51.59|50.19|51.86|50.46|51.93|50.53|51.48|50.08|937
1662840000000|2022-09-10 20:00:00|51.87|50.47|51.68|50.28|52.2|50.8|51.63|50.23|1091
1662843600000|2022-09-10 21:00:00|51.69|50.29|51.82|50.42|52.09|50.69|51.65|50.25|612
1662847200000|2022-09-10 22:00:00|51.81|50.41|52.3|50.9|52.36|50.96|51.81|50.41|969
1662850800000|2022-09-10 23:00:00|52.29|50.89|51.92|50.52|52.32|50.92|51.78|50.38|814
1662854400000|2022-09-11 00:00:00|51.93|50.53|52.07|50.67|52.26|50.86|51.79|50.39|719
1662858000000|2022-09-11 01:00:00|52.08|50.68|51.96|50.56|52.51|51.11|51.87|50.47|882
1662861600000|2022-09-11 02:00:00|51.97|50.57|51.88|50.48|52.08|50.68|51.72|50.32|617
1662865200000|2022-09-11 03:00:00|51.87|50.47|51.95|50.55|52.06|50.66|51.71|50.31|595
1662868800000|2022-09-11 04:00:00|51.96|50.56|51.83|50.43|52.1|50.7|51.76|50.36|532
1662872400000|2022-09-11 05:00:00|51.82|50.42|52.04|50.64|52.07|50.67|51.82|50.42|509
1662876000000|2022-09-11 06:00:00|52.03|50.63|51.34|49.94|52.22|50.82|50.87|49.47|1431
1662879600000|2022-09-11 07:00:00|51.35|49.95|52.12|50.72|52.15|50.75|51.27|49.87|979
1662883200000|2022-09-11 08:00:00|52.13|50.73|52.46|51.06|52.62|51.22|52.02|50.62|1287
1662886800000|2022-09-11 09:00:00|52.47|51.07|52.05|50.65|52.47|51.07|52.04|50.64|712
1662890400000|2022-09-11 10:00:00|52.07|50.67|51.89|50.49|52.3|50.9|51.77|50.37|547
1662894000000|2022-09-11 11:00:00|51.9|50.5|52.31|50.91|52.38|50.98|51.9|50.5|621
1662897600000|2022-09-11 12:00:00|52.3|50.9|52.31|50.91|52.69|51.29|52.01|50.61|925
1662901200000|2022-09-11 13:00:00|52.3|50.9|51.69|50.29|52.33|50.93|51.62|50.22|696
1662904800000|2022-09-11 14:00:00|51.7|50.3|51.67|50.27|51.88|50.48|51.52|50.12|643
1662908400000|2022-09-11 15:00:00|51.66|50.26|51.83|50.43|52.04|50.64|51.66|50.26|692
1662912000000|2022-09-11 16:00:00|51.82|50.42|52.12|50.72|52.24|50.84|51.81|50.41|641
1662915600000|2022-09-11 17:00:00|52.13|50.73|51.82|50.42|52.37|50.97|51.78|50.38|989
1662919200000|2022-09-11 18:00:00|51.83|50.43|51.79|50.39|52.19|50.79|51.74|50.34|591
1662922800000|2022-09-11 19:00:00|51.8|50.4|51.87|50.47|51.98|50.58|51.75|50.35|410
1662926400000|2022-09-11 20:00:00|51.88|50.48|51.64|50.24|52.07|50.67|51.16|49.76|1524
1662930000000|2022-09-11 21:00:00|51.63|50.23|51.07|49.67|51.75|50.35|50.92|49.52|1581
1662933600000|2022-09-11 22:00:00|51.06|49.66|51.32|49.92|51.44|50.04|50.73|49.33|1318